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
Agilysys Inc
(NQ:
AGYS
)
81.81
+0.78 (+0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2009
4.300
4.550
4.040
4.300
92,985
+0.09(+2.14%)
Mar 30, 2009
4.290
4.460
4.030
4.210
53,954
-0.61(-12.66%)
Mar 26, 2009
4.820
4.840
4.660
4.820
118,816
+0.00(+0.00%)
Mar 25, 2009
4.670
4.820
4.520
4.820
115,466
+0.19(+4.10%)
Mar 24, 2009
4.770
4.800
4.540
4.630
74,618
-0.22(-4.54%)
Mar 23, 2009
4.790
4.850
4.710
4.850
144,436
+0.11(+2.32%)
Mar 20, 2009
4.850
4.910
4.450
4.740
188,824
-0.11(-2.27%)
Mar 19, 2009
4.460
4.850
4.460
4.850
156,223
+0.19(+4.08%)
Mar 18, 2009
4.110
4.670
3.980
4.660
99,729
+0.54(+13.11%)
Mar 17, 2009
3.940
4.120
3.850
4.120
96,499
+0.16(+4.04%)
Mar 16, 2009
3.930
4.100
3.900
3.960
123,964
+0.09(+2.33%)
Mar 13, 2009
3.920
3.970
3.710
3.870
89,476
-0.03(-0.77%)
Mar 12, 2009
3.580
3.910
3.580
3.900
261,056
+0.32(+8.94%)
Mar 11, 2009
3.720
3.720
3.430
3.580
92,257
-0.12(-3.24%)
Mar 10, 2009
3.660
4.030
3.590
3.700
119,067
+0.05(+1.37%)
Mar 09, 2009
3.900
4.150
3.650
3.650
91,629
-0.32(-8.06%)
Mar 06, 2009
3.710
3.990
3.680
3.970
51,985
+0.32(+8.77%)
Mar 05, 2009
3.650
3.830
3.540
3.650
74,141
-0.12(-3.18%)
Mar 04, 2009
3.710
3.870
3.650
3.770
52,440
+0.28(+8.02%)
Mar 02, 2009
3.500
3.630
3.310
3.490
136,331
-0.10(-2.79%)
Feb 27, 2009
3.950
4.150
3.590
3.590
105,244
-0.51(-12.44%)
Feb 26, 2009
3.660
4.140
3.630
4.100
106,267
+0.49(+13.57%)
Feb 25, 2009
4.140
4.140
3.557
3.610
90,947
-0.56(-13.43%)
Feb 24, 2009
3.590
4.190
3.490
4.170
161,702
+0.63(+17.80%)
Feb 23, 2009
3.430
3.760
3.330
3.540
122,606
+0.14(+4.12%)
Feb 20, 2009
3.510
3.599
3.321
3.400
72,933
-0.17(-4.76%)
Feb 19, 2009
3.700
3.910
3.550
3.570
38,681
-0.08(-2.19%)
Feb 18, 2009
3.850
4.060
3.620
3.650
82,505
-0.17(-4.45%)
Feb 17, 2009
4.290
4.340
3.790
3.820
143,897
-0.52(-11.98%)
Feb 13, 2009
4.050
4.410
3.830
4.340
85,654
+0.28(+6.90%)
Feb 12, 2009
3.620
4.190
3.400
4.060
163,865
+0.59(+17.00%)
Feb 11, 2009
3.470
3.760
3.470
3.470
52,221
+0.04(+1.17%)
Feb 10, 2009
3.300
4.660
3.300
3.430
152,205
+0.08(+2.39%)
Feb 09, 2009
3.820
3.940
3.190
3.350
72,970
-0.50(-12.99%)
Feb 06, 2009
3.250
3.880
3.250
3.850
57,973
+0.59(+18.10%)
Feb 05, 2009
3.340
3.440
3.170
3.260
64,017
-0.10(-2.98%)
Feb 04, 2009
3.620
3.710
3.320
3.360
70,878
-0.27(-7.44%)
Feb 03, 2009
3.440
3.720
3.350
3.630
59,779
+0.22(+6.45%)
Feb 02, 2009
3.500
3.720
3.250
3.410
97,499
-0.16(-4.48%)
Jan 30, 2009
3.680
3.850
3.560
3.570
87,117
-0.07(-1.92%)
Jan 29, 2009
3.910
3.930
3.620
3.640
43,285
-0.35(-8.77%)
Jan 28, 2009
3.930
4.150
3.900
3.990
60,756
+0.14(+3.64%)
Jan 27, 2009
3.800
3.980
3.690
3.850
57,458
+0.06(+1.58%)
Jan 26, 2009
3.830
3.970
3.660
3.790
82,443
-0.04(-1.04%)
Jan 23, 2009
3.520
3.980
3.460
3.830
74,737
+0.17(+4.64%)
Jan 22, 2009
4.120
4.230
3.550
3.660
75,465
-0.57(-13.48%)
Jan 21, 2009
3.570
4.310
3.470
4.230
89,989
+0.60(+16.53%)
Jan 20, 2009
4.710
4.780
3.610
3.630
94,460
-1.16(-24.22%)
Jan 16, 2009
4.410
4.810
4.350
4.790
91,400
+0.44(+10.11%)
Jan 15, 2009
4.390
4.430
3.820
4.350
109,899
-0.05(-1.14%)
Jan 14, 2009
4.300
4.480
4.200
4.400
88,038
-0.01(-0.23%)
Jan 13, 2009
4.520
4.550
3.930
4.410
206,166
-0.13(-2.86%)
Jan 12, 2009
4.660
4.770
4.460
4.540
85,400
-0.13(-2.78%)
Jan 09, 2009
4.890
4.920
4.560
4.670
61,677
-0.23(-4.69%)
Jan 08, 2009
5.190
5.190
4.720
4.900
54,444
+0.09(+1.87%)
Jan 07, 2009
4.860
4.960
4.680
4.810
57,413
-0.12(-2.43%)
Jan 06, 2009
4.190
5.160
4.160
4.930
102,891
+0.79(+19.08%)
Jan 05, 2009
4.580
4.710
4.140
4.140
127,525
-0.43(-9.41%)
Jan 02, 2009
4.300
4.730
4.300
4.570
51,801
+0.28(+6.53%)
Dec 31, 2008
4.270
4.580
4.200
4.290
145,207
+0.04(+0.94%)
Dec 30, 2008
4.470
4.490
4.000
4.250
95,814
-0.18(-4.06%)
Dec 29, 2008
4.410
4.500
4.320
4.430
66,897
+0.02(+0.45%)
Dec 26, 2008
4.370
4.510
4.180
4.410
39,478
+0.06(+1.38%)
Dec 24, 2008
4.420
4.420
4.112
4.350
49,127
-0.05(-1.14%)
Dec 23, 2008
4.750
4.880
4.310
4.400
93,368
-0.30(-6.38%)
Dec 22, 2008
4.630
4.890
4.580
4.700
129,765
+0.07(+1.51%)
Dec 19, 2008
4.540
4.710
4.180
4.630
406,045
+0.27(+6.19%)
Dec 18, 2008
4.870
4.870
4.320
4.360
87,769
-0.48(-9.92%)
Dec 17, 2008
4.480
4.950
3.950
4.840
89,501
+0.31(+6.84%)
Dec 16, 2008
4.260
4.580
3.980
4.530
137,629
+0.36(+8.63%)
Dec 15, 2008
4.000
4.280
3.830
4.170
81,166
+0.17(+4.25%)
Dec 12, 2008
3.510
4.110
3.510
4.000
72,117
+0.40(+11.11%)
Dec 11, 2008
3.530
4.250
3.520
3.600
128,178
-0.04(-1.10%)
Dec 10, 2008
3.620
3.850
3.520
3.640
87,878
+0.04(+1.11%)
Dec 09, 2008
3.750
3.890
3.420
3.600
115,986
-0.18(-4.76%)
Dec 08, 2008
3.490
3.950
3.350
3.780
135,380
+0.37(+10.85%)
Dec 05, 2008
3.230
3.450
3.230
3.410
169,142
+0.18(+5.57%)
Dec 04, 2008
3.140
3.750
3.050
3.230
118,057
+0.08(+2.54%)
Dec 03, 2008
3.120
3.410
2.980
3.150
95,239
+0.09(+2.94%)
Dec 02, 2008
2.910
3.180
2.900
3.060
111,200
+0.23(+8.13%)
Dec 01, 2008
3.680
3.810
2.790
2.830
136,031
-0.96(-25.33%)
Nov 28, 2008
3.610
3.860
3.560
3.790
42,500
+0.14(+3.84%)
Nov 26, 2008
2.610
3.660
2.280
3.650
118,067
+0.94(+34.69%)
Nov 25, 2008
2.580
2.710
2.370
2.710
198,418
+0.16(+6.27%)
Nov 24, 2008
2.260
2.640
2.230
2.550
217,246
+0.28(+12.33%)
Nov 21, 2008
2.200
2.280
1.890
2.270
156,055
+0.18(+8.61%)
Nov 20, 2008
2.700
2.700
2.070
2.090
108,562
-0.20(-8.73%)
Nov 19, 2008
2.490
2.900
2.260
2.290
138,225
-0.34(-12.93%)
Nov 18, 2008
2.250
2.630
2.130
2.630
170,622
+0.39(+17.41%)
Nov 17, 2008
2.120
2.440
2.010
2.240
188,228
+0.05(+2.28%)
Nov 14, 2008
2.400
2.580
2.190
2.190
74,136
-0.32(-12.75%)
Nov 13, 2008
2.180
2.530
2.020
2.510
256,417
+0.33(+15.14%)
Nov 12, 2008
3.160
3.210
2.170
2.180
185,365
-1.07(-32.92%)
Nov 11, 2008
3.530
3.620
3.250
3.250
102,000
-0.32(-8.96%)
Nov 10, 2008
3.890
3.890
3.500
3.570
90,077
-0.23(-6.05%)
Nov 07, 2008
3.690
3.850
3.690
3.800
95,987
+0.16(+4.40%)
Nov 06, 2008
3.740
3.930
3.640
3.640
148,697
-0.14(-3.70%)
Nov 05, 2008
3.880
4.020
3.740
3.780
276,498
-0.14(-3.57%)
Nov 04, 2008
4.100
4.170
3.880
3.920
279,801
-0.10(-2.49%)
Nov 03, 2008
4.070
4.610
3.950
4.020
201,057
+0.00(+0.00%)
Oct 31, 2008
3.930
4.730
3.430
4.020
321,693
+0.02(+0.50%)
Oct 30, 2008
4.110
4.110
3.950
4.000
214,317
-0.02(-0.50%)
Oct 29, 2008
4.050
4.710
3.900
4.020
185,849
+0.02(+0.50%)
Oct 28, 2008
3.950
4.010
3.350
4.000
189,442
+0.18(+4.71%)
Oct 27, 2008
4.420
4.770
3.770
3.820
221,261
-0.59(-13.38%)
Oct 24, 2008
4.790
5.140
4.410
4.410
157,822
-0.68(-13.36%)
Oct 23, 2008
5.650
5.650
5.060
5.090
210,227
-0.59(-10.39%)
Oct 22, 2008
6.070
6.130
5.620
5.680
152,390
-0.45(-7.34%)
Oct 21, 2008
6.480
6.730
5.880
6.130
134,767
-0.47(-7.12%)
Oct 20, 2008
6.330
7.010
6.330
6.600
243,371
+0.42(+6.80%)
Oct 17, 2008
6.300
6.900
6.010
6.180
173,139
-0.40(-6.08%)
Oct 16, 2008
5.870
6.600
5.760
6.580
174,409
+0.82(+14.24%)
Oct 15, 2008
6.850
6.930
5.760
5.760
139,906
-1.24(-17.71%)
Oct 14, 2008
7.310
8.640
6.650
7.000
178,757
-0.08(-1.13%)
Oct 13, 2008
6.970
7.080
6.600
7.080
209,752
+0.41(+6.15%)
Oct 10, 2008
6.110
6.730
5.654
6.670
379,128
+0.32(+5.04%)
Oct 09, 2008
6.880
6.990
6.350
6.350
303,838
-0.60(-8.63%)
Oct 08, 2008
6.780
7.350
6.780
6.950
1,254,255
+0.04(+0.58%)
Oct 07, 2008
6.700
7.030
6.700
6.910
504,681
+0.14(+2.07%)
Oct 06, 2008
6.610
6.950
5.980
6.770
437,290
+0.04(+0.59%)
Oct 03, 2008
6.160
7.010
5.980
6.730
386,771
+0.73(+12.17%)
Oct 02, 2008
9.410
9.570
5.820
6.000
864,762
-3.48(-36.71%)
Oct 01, 2008
9.990
10.43
9.260
9.480
264,800
-0.61(-6.05%)
Sep 30, 2008
10.47
10.98
9.950
10.09
271,533
-0.25(-2.42%)
Sep 29, 2008
11.09
11.21
10.34
10.34
112,431
-0.94(-8.33%)
Sep 26, 2008
11.33
11.64
11.14
11.28
107,123
-0.22(-1.91%)
Sep 25, 2008
11.42
11.98
11.05
11.50
99,577
+0.16(+1.41%)
Sep 24, 2008
11.96
12.40
11.28
11.34
113,970
-0.63(-5.26%)
Sep 23, 2008
11.93
12.11
11.74
11.97
189,087
+0.07(+0.59%)
Sep 22, 2008
11.99
12.23
11.74
11.90
196,239
-0.08(-0.67%)
Sep 19, 2008
12.04
12.50
10.81
11.98
518,221
+0.82(+7.35%)
Sep 18, 2008
11.01
11.46
10.59
11.16
382,060
+0.41(+3.81%)
Sep 17, 2008
11.08
11.18
10.75
10.75
162,423
-0.52(-4.61%)
Sep 16, 2008
11.18
11.43
10.86
11.27
286,935
-0.11(-0.97%)
Sep 15, 2008
11.46
12.09
11.35
11.38
122,950
-0.49(-4.13%)
Sep 12, 2008
12.05
12.10
11.63
11.87
84,495
-0.24(-1.98%)
Sep 11, 2008
11.93
12.15
11.83
12.11
131,462
+0.01(+0.08%)
Sep 10, 2008
12.15
12.34
11.12
12.10
169,772
+0.15(+1.26%)
Sep 09, 2008
12.47
12.58
11.94
11.95
173,176
-0.48(-3.86%)
Sep 08, 2008
12.73
12.73
12.04
12.43
204,228
+0.15(+1.22%)
Sep 05, 2008
12.51
12.51
12.00
12.28
92,318
-0.23(-1.84%)
Sep 04, 2008
12.95
13.18
12.51
12.51
144,066
-0.49(-3.77%)
Sep 03, 2008
13.25
13.56
12.97
13.00
136,287
-0.34(-2.55%)
Sep 02, 2008
13.29
13.94
13.03
13.34
144,018
+0.33(+2.54%)
Aug 29, 2008
13.00
13.48
12.84
13.01
126,399
+0.03(+0.23%)
Aug 28, 2008
13.10
13.25
12.76
12.98
156,069
+0.05(+0.39%)
Aug 27, 2008
12.88
13.09
12.76
12.93
77,201
+0.01(+0.08%)
Aug 26, 2008
12.69
12.95
12.69
12.92
59,848
+0.21(+1.65%)
Aug 25, 2008
12.96
12.96
12.66
12.71
133,835
-0.28(-2.16%)
Aug 22, 2008
13.03
13.18
12.80
12.99
78,612
+0.03(+0.23%)
Aug 21, 2008
12.92
13.13
12.85
12.96
78,654
+0.06(+0.47%)
Aug 20, 2008
12.84
13.15
12.66
12.90
150,443
+0.21(+1.65%)
Aug 19, 2008
12.73
12.93
12.58
12.69
161,307
-0.20(-1.55%)
Aug 18, 2008
12.85
13.15
12.70
12.89
144,256
+0.04(+0.31%)
Aug 15, 2008
13.09
13.19
12.65
12.85
332,052
-0.06(-0.46%)
Aug 14, 2008
12.93
13.39
12.52
12.91
117,323
-0.15(-1.15%)
Aug 13, 2008
12.86
13.32
12.71
13.06
114,342
+0.21(+1.63%)
Aug 12, 2008
12.50
12.87
12.32
12.85
101,769
+0.36(+2.88%)
Aug 11, 2008
11.75
12.49
11.51
12.49
139,298
+0.78(+6.66%)
Aug 08, 2008
11.22
12.10
11.21
11.71
243,015
+0.53(+4.74%)
Aug 07, 2008
11.23
12.20
11.04
11.18
152,526
-0.42(-3.62%)
Aug 06, 2008
11.71
11.80
11.32
11.60
127,783
-0.16(-1.36%)
Aug 05, 2008
11.09
11.78
11.09
11.76
139,041
+0.35(+3.07%)
Aug 04, 2008
11.72
11.82
11.40
11.41
124,216
-0.29(-2.48%)
Aug 01, 2008
12.03
12.13
11.59
11.70
113,733
-0.30(-2.50%)
Jul 31, 2008
12.02
12.34
11.77
12.00
150,593
-0.19(-1.56%)
Jul 30, 2008
12.07
12.69
12.05
12.19
151,307
+0.20(+1.67%)
Jul 29, 2008
11.99
12.04
11.85
11.99
113,454
+0.10(+0.84%)
Jul 28, 2008
12.13
12.45
11.89
11.89
74,481
-0.28(-2.30%)
Jul 25, 2008
12.14
12.34
12.12
12.17
115,636
+0.12(+1.00%)
Jul 24, 2008
12.32
12.32
12.00
12.05
82,841
-0.11(-0.90%)
Jul 23, 2008
12.45
12.48
12.13
12.16
159,813
-0.26(-2.09%)
Jul 22, 2008
11.89
12.49
11.85
12.42
160,045
+0.51(+4.28%)
Jul 21, 2008
12.06
12.06
11.83
11.91
83,042
-0.14(-1.16%)
Jul 18, 2008
11.60
12.35
10.93
12.05
230,976
+0.58(+5.06%)
Jul 17, 2008
11.43
11.64
11.35
11.47
137,675
+0.11(+0.97%)
Jul 16, 2008
10.98
11.47
10.93
11.36
100,413
+0.45(+4.12%)
Jul 15, 2008
10.90
11.15
10.87
10.91
134,321
-0.10(-0.91%)
Jul 14, 2008
11.18
11.99
10.88
11.01
170,110
-0.09(-0.81%)
Jul 11, 2008
10.76
11.32
10.66
11.10
175,997
+0.14(+1.28%)
Jul 10, 2008
11.13
11.16
10.71
10.96
161,378
-0.20(-1.79%)
Jul 09, 2008
11.46
11.50
11.00
11.16
142,171
-0.25(-2.19%)
Jul 08, 2008
11.27
11.44
11.07
11.41
165,048
+0.14(+1.24%)
Jul 07, 2008
11.48
11.75
11.27
11.27
138,726
-0.15(-1.31%)
Jul 04, 2008
11.24
11.49
11.01
11.42
159,260
+0.00(+0.00%)
Jul 03, 2008
11.24
11.49
11.01
11.42
159,260
+0.21(+1.87%)
Jul 02, 2008
11.39
11.90
11.10
11.21
261,865
-0.21(-1.84%)
Jul 01, 2008
11.76
11.79
11.19
11.42
252,085
+0.08(+0.71%)
Jun 30, 2008
12.00
12.03
11.30
11.34
323,716
-0.66(-5.50%)
Jun 27, 2008
11.65
12.01
11.14
12.00
616,740
+0.35(+3.00%)
Jun 26, 2008
11.82
12.17
11.44
11.65
139,602
-0.18(-1.52%)
Jun 25, 2008
11.46
12.12
11.27
11.83
209,306
+0.38(+3.32%)
Jun 24, 2008
11.70
12.15
11.41
11.45
203,998
-0.39(-3.29%)
Jun 23, 2008
11.97
11.99
11.65
11.84
230,714
-0.11(-0.92%)
Jun 20, 2008
12.18
12.25
11.70
11.95
317,976
-0.28(-2.29%)
Jun 19, 2008
12.20
12.37
11.94
12.23
162,917
+0.02(+0.16%)
Jun 18, 2008
12.15
12.30
11.88
12.21
208,481
+0.02(+0.16%)
Jun 17, 2008
12.50
12.59
12.14
12.19
140,290
-0.30(-2.40%)
Jun 16, 2008
12.50
12.70
12.38
12.49
266,043
+0.69(+5.85%)
Jun 13, 2008
11.75
11.91
11.45
11.80
120,488
+0.13(+1.11%)
Jun 12, 2008
11.56
11.77
11.56
11.67
182,204
-0.02(-0.17%)
Jun 11, 2008
11.86
11.88
11.49
11.69
186,921
-0.22(-1.85%)
Jun 10, 2008
11.77
12.06
11.75
11.91
331,215
-0.11(-0.92%)
Jun 09, 2008
12.15
12.20
11.85
12.02
290,341
-0.13(-1.07%)
Jun 06, 2008
12.52
12.52
12.00
12.15
283,646
-0.49(-3.88%)
Jun 05, 2008
11.73
12.64
11.44
12.64
466,512
+0.91(+7.76%)
Jun 04, 2008
11.16
12.03
10.88
11.73
520,646
+0.48(+4.27%)
Jun 03, 2008
10.37
11.38
10.10
11.25
723,965
+0.96(+9.33%)
Jun 02, 2008
9.220
10.38
9.210
10.29
550,516
-0.15(-1.44%)
May 30, 2008
10.28
10.50
10.07
10.44
297,706
+0.17(+1.66%)
May 29, 2008
10.25
10.40
9.810
10.27
287,997
+0.12(+1.18%)
May 28, 2008
10.09
10.35
9.950
10.15
177,823
+0.07(+0.69%)
May 27, 2008
9.810
10.15
9.750
10.08
139,457
+0.26(+2.65%)
May 26, 2008
9.900
10.11
9.680
9.820
130,974
+0.00(+0.00%)
May 23, 2008
9.900
10.11
9.680
9.820
130,974
-0.15(-1.50%)
May 22, 2008
9.840
10.19
9.720
9.970
155,619
+0.13(+1.32%)
May 21, 2008
10.20
10.20
9.730
9.840
906,041
-0.35(-3.43%)
May 20, 2008
10.40
10.48
9.790
10.19
191,604
-0.30(-2.86%)
May 19, 2008
10.60
10.74
10.39
10.49
156,840
-0.14(-1.32%)
May 16, 2008
10.73
10.75
10.43
10.63
226,836
-0.03(-0.28%)
May 15, 2008
10.76
11.13
10.41
10.66
291,940
-0.12(-1.11%)
May 14, 2008
10.61
11.43
10.60
10.78
216,919
+0.19(+1.79%)
May 13, 2008
10.73
10.85
9.860
10.59
547,307
-0.72(-6.37%)
May 12, 2008
11.18
11.49
11.10
11.31
135,269
+0.17(+1.53%)
May 09, 2008
10.97
11.34
10.82
11.14
119,731
+0.06(+0.54%)
May 08, 2008
11.22
11.22
10.80
11.08
198,024
-0.15(-1.34%)
May 07, 2008
11.39
11.43
11.15
11.23
112,788
-0.16(-1.40%)
May 06, 2008
11.34
11.49
11.33
11.39
81,594
+0.00(+0.00%)
May 05, 2008
11.20
11.40
11.17
11.39
176,848
+0.31(+2.80%)
May 02, 2008
11.40
11.50
10.92
11.08
300,488
-0.22(-1.95%)
May 01, 2008
10.94
11.47
10.88
11.30
207,938
+0.34(+3.10%)
Apr 30, 2008
10.76
11.05
10.76
10.96
920,043
+0.30(+2.81%)
Apr 29, 2008
10.59
10.89
10.59
10.66
96,738
+0.08(+0.76%)
Apr 28, 2008
10.45
10.68
10.38
10.58
135,291
+0.11(+1.05%)
Apr 25, 2008
10.42
10.59
10.16
10.47
93,974
+0.07(+0.67%)
Apr 24, 2008
9.690
10.52
9.630
10.40
156,183
+0.75(+7.77%)
Apr 23, 2008
10.02
10.02
9.600
9.650
121,900
-0.35(-3.50%)
Apr 22, 2008
10.23
10.40
9.890
10.00
143,619
-0.30(-2.91%)
Apr 21, 2008
10.16
10.33
9.990
10.30
102,546
+0.09(+0.88%)
Apr 18, 2008
10.21
10.47
10.04
10.21
133,371
+0.17(+1.69%)
Apr 17, 2008
10.07
10.34
9.910
10.04
107,513
-0.05(-0.50%)
Apr 16, 2008
10.08
10.23
10.04
10.09
152,446
+0.09(+0.90%)
Apr 15, 2008
10.16
10.16
9.850
10.00
135,504
-0.13(-1.28%)
Apr 14, 2008
10.18
10.40
10.03
10.13
151,062
-0.08(-0.78%)
Apr 11, 2008
10.35
10.89
10.19
10.21
200,083
-0.65(-5.99%)
Apr 10, 2008
10.82
10.93
10.64
10.86
269,641
+0.06(+0.56%)
Apr 09, 2008
11.08
11.46
10.78
10.80
139,073
-0.29(-2.61%)
Apr 08, 2008
11.03
11.29
11.02
11.09
136,753
-0.05(-0.45%)
Apr 07, 2008
11.09
11.40
10.92
11.14
157,172
+0.11(+1.00%)
Apr 04, 2008
11.03
11.26
10.77
11.03
180,956
+0.03(+0.27%)
Apr 03, 2008
11.34
11.46
10.72
11.00
486,029
-0.50(-4.35%)
Apr 02, 2008
11.97
12.78
11.37
11.50
444,391
-0.65(-5.35%)
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.