Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gladstone Comml
(NQ:
GOOD
)
14.54
+0.09 (+0.62%)
Streaming Delayed Price
Updated: 1:04 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2009
3.821
4.014
3.715
3.921
175,367
+0.10(+2.69%)
Jun 29, 2009
4.659
4.659
3.579
3.818
609,232
-0.85(-18.21%)
Jun 26, 2009
4.532
4.904
4.429
4.668
5,284,170
+0.18(+3.91%)
Jun 25, 2009
4.272
4.529
4.102
4.492
134,678
+0.26(+6.22%)
Jun 24, 2009
4.069
4.263
3.998
4.229
124,024
+0.26(+6.55%)
Jun 23, 2009
4.178
4.380
3.933
3.969
82,817
-0.18(-4.30%)
Jun 22, 2009
4.238
4.238
3.830
4.148
61,410
-0.05(-1.30%)
Jun 19, 2009
4.120
4.202
3.918
4.202
49,709
+0.08(+1.98%)
Jun 18, 2009
4.211
4.211
4.057
4.120
62,805
+0.07(+1.64%)
Jun 17, 2009
3.863
4.235
3.830
4.054
70,735
+0.21(+5.51%)
Jun 16, 2009
3.887
3.918
3.788
3.842
36,876
+0.05(+1.44%)
Jun 15, 2009
4.223
4.223
3.579
3.788
98,641
-0.41(-9.73%)
Jun 12, 2009
4.256
4.380
4.011
4.196
89,137
-0.03(-0.79%)
Jun 11, 2009
4.229
4.314
4.160
4.229
66,025
+0.03(+0.79%)
Jun 10, 2009
4.169
4.196
4.027
4.196
33,085
+0.09(+2.21%)
Jun 09, 2009
4.105
4.178
4.084
4.105
81,250
-0.07(-1.67%)
Jun 08, 2009
4.232
4.232
4.108
4.175
32,229
-0.02(-0.43%)
Jun 05, 2009
4.066
4.235
4.008
4.193
39,650
+0.14(+3.51%)
Jun 04, 2009
3.839
4.302
3.804
4.051
70,983
+0.20(+5.18%)
Jun 03, 2009
3.730
3.851
3.691
3.851
26,490
+0.12(+3.28%)
Jun 02, 2009
3.624
3.733
3.555
3.729
48,380
+0.14(+3.76%)
Jun 01, 2009
3.543
3.688
3.524
3.594
76,180
+0.05(+1.45%)
May 29, 2009
3.546
3.546
3.440
3.543
67,509
+0.15(+4.46%)
May 28, 2009
3.464
3.485
3.337
3.391
50,869
-0.11(-3.20%)
May 27, 2009
3.585
3.627
3.493
3.503
58,369
-0.01(-0.17%)
May 26, 2009
3.703
3.703
3.479
3.509
79,968
-0.15(-4.13%)
May 22, 2009
3.718
3.742
3.645
3.660
55,117
-0.02(-0.49%)
May 21, 2009
3.670
3.757
3.603
3.679
71,767
+0.01(+0.25%)
May 20, 2009
3.627
3.673
3.555
3.670
129,588
+0.06(+1.59%)
May 19, 2009
3.524
3.615
3.288
3.612
202,247
+0.11(+3.02%)
May 18, 2009
3.452
3.626
3.346
3.506
120,805
-0.02(-0.52%)
May 15, 2009
3.527
3.585
3.524
3.524
46,268
+0.04(+1.22%)
May 14, 2009
3.555
3.585
3.479
3.482
29,118
-0.11(-3.11%)
May 13, 2009
3.570
3.600
3.555
3.594
28,593
+0.01(+0.25%)
May 12, 2009
3.521
3.612
3.521
3.585
39,012
+0.07(+2.07%)
May 11, 2009
3.549
3.579
3.495
3.512
61,443
+0.01(+0.26%)
May 08, 2009
3.533
3.567
3.485
3.503
71,625
-0.05(-1.45%)
May 07, 2009
3.630
3.630
3.539
3.555
21,972
-0.08(-2.08%)
May 06, 2009
3.627
3.664
3.564
3.630
29,512
+0.02(+0.42%)
May 05, 2009
3.558
3.639
3.546
3.615
43,524
+0.05(+1.44%)
May 04, 2009
3.567
3.630
3.487
3.564
62,055
+0.02(+0.68%)
May 01, 2009
3.479
3.597
3.479
3.539
36,219
-0.01(-0.17%)
Apr 30, 2009
3.630
3.630
3.518
3.546
25,317
+0.01(+0.21%)
Apr 29, 2009
3.539
3.615
3.497
3.538
110,164
+0.03(+0.91%)
Apr 28, 2009
3.400
3.533
3.358
3.506
107,153
+0.08(+2.29%)
Apr 27, 2009
3.473
3.473
3.328
3.428
66,987
-0.05(-1.56%)
Apr 24, 2009
3.627
3.700
3.456
3.482
48,611
-0.17(-4.64%)
Apr 23, 2009
3.633
3.651
3.452
3.651
26,738
-0.02(-0.66%)
Apr 22, 2009
3.443
3.697
3.394
3.676
73,833
+0.28(+8.19%)
Apr 21, 2009
3.406
3.449
3.291
3.397
64,290
-0.12(-3.44%)
Apr 20, 2009
3.412
3.624
3.189
3.518
123,995
-0.07(-2.02%)
Apr 17, 2009
3.382
3.775
3.255
3.591
181,389
+0.25(+7.62%)
Apr 16, 2009
3.116
3.667
3.116
3.337
240,337
+0.10(+3.08%)
Apr 15, 2009
2.950
3.310
2.844
3.237
54,693
+0.31(+10.42%)
Apr 14, 2009
2.708
2.931
2.697
2.931
95,243
+0.28(+10.74%)
Apr 13, 2009
2.692
2.786
2.647
2.647
41,081
+0.02(+0.57%)
Apr 09, 2009
2.571
2.705
2.571
2.632
31,343
+0.02(+0.58%)
Apr 08, 2009
2.731
2.738
2.593
2.617
27,770
+0.06(+2.25%)
Apr 07, 2009
2.502
2.571
2.481
2.559
14,875
+0.05(+1.81%)
Apr 06, 2009
2.638
2.638
2.505
2.514
19,939
-0.06(-2.24%)
Apr 03, 2009
2.698
2.717
2.571
2.571
26,821
-0.05(-1.73%)
Apr 02, 2009
2.747
2.759
2.617
2.617
36,288
-0.13(-4.63%)
Apr 01, 2009
2.629
2.744
2.493
2.744
35,908
+0.06(+2.14%)
Mar 31, 2009
2.602
2.753
2.444
2.686
76,024
+0.22(+9.09%)
Mar 30, 2009
2.463
2.495
2.444
2.463
18,772
-0.05(-1.93%)
Mar 26, 2009
2.441
2.614
2.441
2.511
29,178
+0.07(+2.85%)
Mar 25, 2009
2.475
2.511
2.441
2.441
20,712
-0.11(-4.16%)
Mar 24, 2009
2.529
2.768
2.423
2.547
47,801
+0.02(+0.72%)
Mar 23, 2009
2.532
2.792
2.320
2.529
36,701
-0.02(-0.95%)
Mar 20, 2009
2.662
2.729
2.449
2.553
49,408
-0.17(-6.12%)
Mar 19, 2009
2.859
2.868
2.517
2.720
82,457
-0.11(-3.85%)
Mar 18, 2009
2.620
2.844
2.387
2.829
86,814
+0.21(+7.97%)
Mar 17, 2009
2.459
2.677
2.311
2.620
76,193
+0.20(+8.25%)
Mar 16, 2009
2.390
2.553
2.390
2.420
35,554
+0.00(+0.13%)
Mar 13, 2009
2.444
2.535
2.290
2.417
9,381
-0.13(-4.99%)
Mar 12, 2009
2.115
2.568
2.015
2.544
119,000
+0.38(+17.29%)
Mar 11, 2009
2.075
2.175
1.861
2.169
79,115
+0.10(+4.67%)
Mar 10, 2009
1.818
2.112
1.815
2.072
79,303
+0.31(+17.50%)
Mar 09, 2009
2.000
2.000
1.764
1.764
29,095
-0.29(-14.16%)
Mar 06, 2009
2.024
2.118
1.966
2.055
63,030
-0.01(-0.56%)
Mar 05, 2009
2.096
2.136
1.972
2.066
77,799
-0.04(-1.87%)
Mar 04, 2009
2.115
2.115
2.087
2.106
8,802
-0.07(-3.33%)
Mar 02, 2009
2.157
2.178
2.127
2.178
81,677
+0.05(+2.42%)
Feb 27, 2009
2.178
2.178
2.057
2.127
72,385
+0.13(+6.51%)
Feb 26, 2009
1.966
2.390
1.966
1.997
81,158
+0.06(+2.97%)
Feb 25, 2009
1.942
2.027
1.864
1.939
34,986
+0.02(+0.94%)
Feb 24, 2009
1.694
1.960
1.622
1.921
80,642
+0.11(+5.83%)
Feb 23, 2009
1.957
2.208
1.779
1.815
70,448
-0.08(-4.00%)
Feb 20, 2009
1.897
2.172
1.685
1.891
125,809
-0.09(-4.73%)
Feb 19, 2009
2.275
2.363
1.985
1.985
106,174
-0.28(-12.53%)
Feb 18, 2009
2.320
2.320
2.121
2.269
85,756
-0.10(-4.09%)
Feb 17, 2009
2.419
2.496
2.366
2.366
25,228
-0.13(-5.21%)
Feb 13, 2009
2.420
2.506
2.420
2.496
18,121
+0.08(+3.13%)
Feb 12, 2009
2.420
2.441
2.390
2.420
15,043
+0.03(+1.26%)
Feb 11, 2009
2.541
2.541
2.360
2.390
11,354
+0.03(+1.28%)
Feb 10, 2009
2.423
2.466
2.360
2.360
37,058
-0.11(-4.29%)
Feb 09, 2009
2.423
2.604
2.423
2.466
34,437
+0.04(+1.75%)
Feb 06, 2009
2.535
2.608
2.423
2.423
21,155
-0.01(-0.37%)
Feb 05, 2009
2.735
2.768
2.429
2.432
33,125
-0.20(-7.69%)
Feb 04, 2009
2.783
2.844
2.423
2.635
79,376
-0.09(-3.22%)
Feb 03, 2009
2.813
2.813
2.617
2.723
23,046
-0.07(-2.39%)
Feb 02, 2009
2.692
2.813
2.617
2.789
22,229
+0.01(+0.22%)
Jan 30, 2009
2.810
2.810
2.450
2.783
73,390
+0.18(+6.85%)
Jan 29, 2009
2.723
2.783
2.481
2.605
34,490
-0.21(-7.42%)
Jan 28, 2009
2.714
2.883
2.672
2.813
32,982
+0.09(+3.33%)
Jan 27, 2009
2.647
2.723
2.517
2.723
31,588
+0.13(+4.90%)
Jan 26, 2009
2.577
2.665
2.444
2.596
26,910
+0.08(+3.25%)
Jan 23, 2009
2.571
2.665
2.450
2.514
48,294
-0.10(-3.93%)
Jan 22, 2009
2.571
2.698
2.571
2.617
21,254
+0.02(+0.92%)
Jan 21, 2009
2.450
2.686
2.390
2.593
42,255
+0.17(+7.01%)
Jan 20, 2009
2.602
2.729
2.420
2.423
72,425
-0.25(-9.29%)
Jan 16, 2009
2.759
2.868
2.580
2.671
83,832
-0.18(-6.46%)
Jan 15, 2009
2.783
2.995
2.662
2.856
41,937
+0.13(+4.89%)
Jan 14, 2009
2.998
3.086
2.701
2.723
64,151
-0.23(-7.69%)
Jan 13, 2009
2.883
2.986
2.844
2.950
35,524
+0.15(+5.52%)
Jan 12, 2009
2.934
2.934
2.783
2.795
12,352
-0.03(-1.07%)
Jan 09, 2009
2.747
2.874
2.747
2.826
19,545
-0.06(-2.10%)
Jan 08, 2009
2.986
2.986
2.689
2.886
44,023
-0.04(-1.45%)
Jan 07, 2009
2.798
2.928
2.759
2.928
39,527
+0.07(+2.54%)
Jan 06, 2009
2.771
2.870
2.768
2.856
35,095
-0.02(-0.53%)
Jan 05, 2009
2.823
2.871
2.659
2.871
64,561
+0.13(+4.72%)
Jan 02, 2009
2.720
2.783
2.571
2.741
49,424
+0.17(+6.61%)
Dec 31, 2008
2.348
2.614
2.296
2.571
144,519
+0.15(+6.25%)
Dec 30, 2008
2.284
2.508
2.184
2.420
447,792
+0.16(+7.09%)
Dec 29, 2008
2.224
2.420
2.181
2.260
86,625
+0.05(+2.33%)
Dec 26, 2008
2.402
2.402
2.006
2.208
45,137
-0.19(-7.83%)
Dec 24, 2008
2.360
2.402
1.927
2.396
45,339
+0.05(+2.19%)
Dec 23, 2008
2.414
2.414
2.302
2.345
60,098
-0.11(-4.32%)
Dec 22, 2008
2.475
2.541
2.272
2.450
446,040
-0.01(-0.37%)
Dec 19, 2008
2.556
2.626
2.399
2.459
147,005
-0.17(-6.34%)
Dec 18, 2008
2.574
2.723
2.532
2.626
72,348
+0.04(+1.64%)
Dec 17, 2008
2.617
2.792
2.577
2.584
26,867
-0.04(-1.50%)
Dec 16, 2008
2.795
2.801
2.623
2.623
46,919
-0.10(-3.67%)
Dec 15, 2008
2.726
2.813
2.577
2.723
76,391
-0.00(-0.11%)
Dec 12, 2008
2.874
2.965
2.620
2.726
34,453
-0.11(-3.94%)
Dec 11, 2008
2.705
2.871
2.698
2.838
61,176
+0.05(+1.96%)
Dec 10, 2008
3.037
3.040
2.635
2.783
40,423
-0.14(-4.76%)
Dec 09, 2008
3.107
3.175
2.783
2.922
72,970
-0.18(-5.76%)
Dec 08, 2008
3.055
3.322
3.028
3.101
49,689
+0.08(+2.50%)
Dec 05, 2008
2.953
3.125
2.950
3.025
28,318
+0.05(+1.52%)
Dec 04, 2008
3.040
3.040
2.965
2.980
64,709
-0.08(-2.48%)
Dec 03, 2008
2.962
3.055
2.735
3.055
46,988
-0.05(-1.46%)
Dec 02, 2008
3.606
3.627
2.910
3.101
69,962
-0.47(-13.21%)
Dec 01, 2008
3.978
3.993
3.515
3.573
107,120
-0.30(-7.81%)
Nov 28, 2008
3.086
3.930
3.016
3.875
63,268
+1.09(+38.94%)
Nov 26, 2008
2.650
2.804
2.650
2.789
32,619
+0.14(+5.37%)
Nov 25, 2008
2.753
2.850
2.647
2.647
13,949
+0.00(+0.00%)
Nov 24, 2008
2.783
2.783
2.571
2.647
30,784
-0.11(-4.16%)
Nov 21, 2008
2.786
2.980
2.571
2.762
33,802
-0.04(-1.40%)
Nov 20, 2008
2.647
2.801
2.571
2.801
83,538
+0.14(+5.23%)
Nov 19, 2008
2.605
2.723
2.571
2.662
34,434
+0.04(+1.38%)
Nov 18, 2008
3.040
3.080
2.496
2.626
45,788
-0.47(-15.32%)
Nov 17, 2008
3.231
3.340
2.880
3.101
650,430
-0.24(-7.24%)
Nov 14, 2008
3.322
3.343
3.176
3.343
22,067
-0.17(-4.82%)
Nov 13, 2008
3.515
3.515
3.101
3.512
104,922
+0.03(+0.96%)
Nov 12, 2008
3.546
3.615
3.479
3.479
20,676
-0.08(-2.13%)
Nov 11, 2008
3.733
3.733
3.494
3.555
28,133
-0.36(-9.20%)
Nov 10, 2008
3.821
4.226
3.736
3.915
62,571
+0.17(+4.65%)
Nov 07, 2008
3.630
3.769
3.514
3.741
20,583
+0.16(+4.52%)
Nov 06, 2008
3.630
3.652
3.488
3.579
15,863
-0.28(-7.14%)
Nov 05, 2008
3.866
3.866
3.676
3.854
5,467
-0.08(-2.15%)
Nov 04, 2008
4.030
4.105
3.866
3.939
31,640
-0.15(-3.70%)
Nov 03, 2008
3.697
4.311
3.101
4.090
106,783
+0.56(+15.75%)
Oct 31, 2008
3.648
3.930
3.031
3.533
79,723
+0.04(+1.13%)
Oct 30, 2008
3.443
3.600
3.122
3.494
77,168
+0.14(+4.15%)
Oct 29, 2008
2.909
3.358
2.909
3.355
26,173
+0.43(+14.68%)
Oct 28, 2008
3.040
3.040
2.656
2.925
33,187
+0.05(+1.79%)
Oct 27, 2008
2.874
3.016
2.741
2.874
28,242
-0.16(-5.28%)
Oct 24, 2008
3.189
3.189
2.877
3.034
64,104
-0.26(-7.98%)
Oct 23, 2008
3.778
3.778
3.255
3.297
85,974
-0.41(-11.16%)
Oct 22, 2008
3.896
4.172
3.594
3.712
22,963
-0.38(-9.18%)
Oct 21, 2008
4.308
4.332
3.645
4.087
45,937
-0.18(-4.12%)
Oct 20, 2008
4.054
4.263
3.933
4.263
33,415
+0.17(+4.22%)
Oct 17, 2008
3.449
4.193
3.449
4.090
62,994
+0.73(+21.58%)
Oct 16, 2008
3.276
3.370
3.207
3.364
9,586
+0.15(+4.81%)
Oct 15, 2008
3.143
3.294
3.143
3.210
8,234
+0.11(+3.51%)
Oct 14, 2008
2.998
3.267
2.998
3.101
56,462
+0.14(+4.59%)
Oct 13, 2008
2.934
3.031
2.723
2.965
70,587
+0.15(+5.49%)
Oct 10, 2008
2.844
2.977
2.723
2.810
266,822
-0.06(-2.11%)
Oct 09, 2008
2.995
3.506
2.844
2.871
87,971
-0.12(-4.14%)
Oct 08, 2008
3.524
3.524
2.511
2.995
166,346
-0.58(-16.24%)
Oct 07, 2008
3.975
4.011
3.555
3.576
121,311
-0.28(-7.29%)
Oct 06, 2008
4.432
4.432
3.857
3.857
95,930
-0.64(-14.14%)
Oct 03, 2008
4.777
4.777
4.462
4.492
42,919
-0.28(-5.95%)
Oct 02, 2008
4.674
4.807
4.471
4.777
87,425
+0.10(+2.20%)
Oct 01, 2008
4.520
4.737
4.498
4.674
30,434
+0.05(+1.18%)
Sep 30, 2008
4.801
4.801
4.498
4.619
43,094
+0.04(+0.79%)
Sep 29, 2008
4.668
4.686
4.387
4.583
87,214
-0.05(-0.98%)
Sep 26, 2008
4.541
4.656
4.538
4.629
27,707
+0.07(+1.46%)
Sep 25, 2008
4.538
4.641
4.538
4.562
4,991
+0.02(+0.53%)
Sep 24, 2008
4.641
4.737
4.538
4.538
86,463
-0.11(-2.28%)
Sep 23, 2008
4.622
4.644
4.538
4.644
25,459
+0.03(+0.59%)
Sep 22, 2008
4.610
4.624
4.414
4.616
59,361
+0.04(+0.79%)
Sep 19, 2008
4.405
4.580
4.374
4.580
93,187
+0.19(+4.34%)
Sep 18, 2008
4.435
4.462
4.359
4.390
60,098
-0.08(-1.69%)
Sep 17, 2008
4.577
4.577
4.390
4.465
60,366
-0.05(-1.13%)
Sep 16, 2008
4.520
4.538
4.390
4.516
41,468
-0.01(-0.12%)
Sep 15, 2008
4.550
4.595
4.521
4.521
25,714
-0.16(-3.39%)
Sep 12, 2008
4.535
4.813
4.508
4.680
52,472
+0.14(+3.13%)
Sep 11, 2008
4.538
4.592
4.508
4.538
86,434
+0.00(+0.07%)
Sep 10, 2008
4.526
4.538
4.523
4.535
69,764
+0.00(+0.07%)
Sep 09, 2008
4.508
4.535
4.508
4.532
6,974
-0.01(-0.13%)
Sep 08, 2008
4.559
4.607
4.508
4.538
65,989
-0.07(-1.57%)
Sep 05, 2008
4.538
4.747
4.538
4.610
94,492
+0.08(+1.77%)
Sep 04, 2008
4.535
4.538
4.493
4.530
52,201
-0.00(-0.03%)
Sep 03, 2008
4.531
4.535
4.498
4.532
8,594
+0.04(+0.94%)
Sep 02, 2008
4.595
4.647
4.483
4.489
75,552
-0.16(-3.39%)
Aug 29, 2008
4.671
4.695
4.619
4.647
22,087
+0.05(+1.19%)
Aug 28, 2008
4.565
4.622
4.538
4.592
12,098
+0.04(+0.93%)
Aug 27, 2008
4.462
4.556
4.462
4.550
64,518
+0.01(+0.27%)
Aug 26, 2008
4.505
4.538
4.465
4.538
16,193
+0.08(+1.69%)
Aug 25, 2008
4.523
4.535
4.462
4.462
21,598
-0.08(-1.67%)
Aug 22, 2008
4.423
4.610
4.423
4.538
49,167
+0.07(+1.56%)
Aug 21, 2008
4.547
4.556
4.468
4.468
40,232
-0.02(-0.40%)
Aug 20, 2008
4.453
4.683
4.453
4.486
43,696
+0.06(+1.44%)
Aug 19, 2008
4.435
4.504
4.423
4.423
27,575
-0.09(-2.08%)
Aug 18, 2008
4.574
4.869
4.511
4.517
67,423
-0.07(-1.45%)
Aug 15, 2008
4.562
4.765
4.538
4.583
44,007
+0.02(+0.46%)
Aug 14, 2008
4.553
4.689
4.538
4.562
10,019
-0.07(-1.50%)
Aug 13, 2008
4.559
4.671
4.559
4.632
4,049
-0.02(-0.45%)
Aug 12, 2008
4.544
4.689
4.508
4.653
22,748
+0.14(+3.01%)
Aug 11, 2008
4.553
4.886
4.492
4.517
31,518
-0.11(-2.42%)
Aug 08, 2008
4.574
4.662
4.526
4.629
25,300
+0.02(+0.39%)
Aug 07, 2008
4.610
4.753
4.462
4.610
52,770
-0.14(-2.93%)
Aug 06, 2008
4.701
4.804
4.323
4.750
41,313
+0.39(+9.03%)
Aug 05, 2008
4.819
4.822
4.341
4.356
77,575
-0.13(-2.96%)
Aug 04, 2008
4.827
4.827
4.380
4.489
245,091
-0.16(-3.51%)
Aug 01, 2008
4.998
5.137
4.356
4.653
193,812
-0.46(-8.94%)
Jul 31, 2008
5.258
5.258
4.831
5.110
42,942
-0.02(-0.47%)
Jul 30, 2008
5.067
5.141
4.747
5.134
41,184
+0.07(+1.37%)
Jul 29, 2008
5.064
5.064
4.650
5.064
42,278
+0.36(+7.58%)
Jul 28, 2008
4.898
5.028
4.707
4.707
26,510
-0.28(-5.70%)
Jul 25, 2008
5.043
5.152
4.894
4.992
64,719
-0.10(-1.96%)
Jul 24, 2008
5.149
5.167
4.970
5.091
21,201
+0.07(+1.32%)
Jul 23, 2008
5.143
5.143
5.025
5.025
30,702
-0.12(-2.29%)
Jul 22, 2008
4.992
5.143
4.979
5.143
31,178
+0.11(+2.10%)
Jul 21, 2008
5.034
5.134
4.840
5.037
52,634
-0.06(-1.25%)
Jul 18, 2008
4.719
5.113
4.689
5.100
45,567
+0.32(+6.64%)
Jul 17, 2008
4.828
4.828
4.462
4.783
35,577
+0.21(+4.63%)
Jul 16, 2008
4.686
4.728
4.480
4.571
28,619
-0.12(-2.52%)
Jul 15, 2008
4.559
4.734
4.459
4.689
95,587
+0.03(+0.71%)
Jul 14, 2008
4.632
4.819
4.536
4.656
32,034
+0.27(+6.14%)
Jul 11, 2008
4.359
4.538
4.359
4.387
40,294
+0.00(+0.00%)
Jul 10, 2008
4.390
4.444
4.387
4.387
46,932
-0.03(-0.77%)
Jul 09, 2008
4.390
4.629
4.390
4.420
23,466
+0.00(+0.01%)
Jul 08, 2008
4.402
4.452
4.238
4.420
70,392
-0.07(-1.55%)
Jul 07, 2008
4.901
4.916
4.223
4.489
76,864
-0.43(-8.68%)
Jul 04, 2008
5.097
5.113
4.916
4.916
19,211
+0.00(+0.00%)
Jul 03, 2008
5.097
5.113
4.916
4.916
19,211
-0.03(-0.61%)
Jul 02, 2008
5.040
5.052
4.946
4.946
29,393
-0.05(-0.97%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.