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
Swiss Market Index
(IX:
SSMI
)
11,512.97
+185.31 (+1.64%)
Daily Price
Updated: 5:31 PM EDT, May 7, 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 (%)
Apr 29, 2011
6535
6556
6528
6540
31,600,000
+23.50(+0.36%)
Apr 28, 2011
6503
6517
6482
6516
61,205,500
+43.80(+0.68%)
Apr 27, 2011
6492
6510
6456
6472
58,174,400
-4.20(-0.06%)
Apr 26, 2011
6468
6498
6464
6477
57,446,700
+19.40(+0.30%)
Apr 25, 2011
6457
6457
6457
6457
0
+0.04(+0.00%)
Apr 24, 2011
6476
6479
6444
6457
0
+0.00(+0.00%)
Apr 23, 2011
6476
6479
6444
6457
0
+0.00(+0.00%)
Apr 22, 2011
6476
6479
6444
6457
0
-0.04(-0.00%)
Apr 21, 2011
6476
6479
6444
6457
47,248,500
+12.40(+0.19%)
Apr 20, 2011
6389
6454
6388
6445
54,732,700
+118.20(+1.87%)
Apr 19, 2011
6267
6366
6266
6327
61,894,300
+81.60(+1.31%)
Apr 18, 2011
6364
6367
6220
6245
71,720,200
-155.26(-2.43%)
Apr 17, 2011
6385
6402
6363
6400
0
-0.04(-0.00%)
Apr 16, 2011
6385
6402
6363
6400
0
+0.00(+0.00%)
Apr 15, 2011
6385
6402
6363
6400
111,478,000
+43.30(+0.68%)
Apr 14, 2011
6338
6391
6338
6357
50,327,500
-7.30(-0.11%)
Apr 13, 2011
6371
6407
6355
6364
44,738,800
+12.70(+0.20%)
Apr 12, 2011
6393
6408
6341
6352
48,962,100
-88.50(-1.37%)
Apr 11, 2011
6446
6462
6432
6440
32,693,800
-17.80(-0.28%)
Apr 10, 2011
6458
6458
6458
0
-0.03(-0.00%)
Apr 09, 2011
6489
6496
6453
6458
0
+0.03(+0.00%)
Apr 08, 2011
6489
6496
6454
6458
40,027,500
-7.70(-0.12%)
Apr 07, 2011
6458
6508
6456
6466
57,799,300
+22.50(+0.35%)
Apr 06, 2011
6450
6460
6423
6443
48,387,100
+12.80(+0.20%)
Apr 05, 2011
6422
6438
6398
6430
44,072,700
+15.70(+0.24%)
Apr 04, 2011
6424
6432
6402
6415
41,138,500
-25.31(-0.39%)
Apr 03, 2011
6392
6447
6384
6440
0
+0.01(+0.00%)
Apr 02, 2011
6392
6447
6384
6440
0
+0.00(+0.00%)
Apr 01, 2011
6392
6447
6384
6440
53,770,400
+82.40(+1.30%)
Mar 31, 2011
6401
6403
6358
6358
49,082,600
-40.90(-0.64%)
Mar 30, 2011
6391
6414
6387
6398
45,237,700
+43.30(+0.68%)
Mar 29, 2011
6372
6381
6330
6355
49,460,600
-3.90(-0.06%)
Mar 28, 2011
6362
6383
6347
6359
38,760,300
+6.72(+0.11%)
Mar 27, 2011
6346
6374
6324
6352
0
+0.00(+0.00%)
Mar 26, 2011
6346
6374
6324
6352
0
-0.02(-0.00%)
Mar 25, 2011
6346
6374
6324
6352
44,373,100
+33.10(+0.52%)
Mar 24, 2011
6243
6322
6236
6319
51,099,200
+63.10(+1.01%)
Mar 23, 2011
6201
6264
6200
6256
41,911,800
+29.10(+0.47%)
Mar 22, 2011
6233
6252
6208
6227
51,984,200
+3.10(+0.05%)
Mar 21, 2011
6165
6228
6154
6224
54,188,000
+125.85(+2.06%)
Mar 20, 2011
6106
6141
6083
6098
0
+0.00(+0.00%)
Mar 19, 2011
6106
6141
6083
6098
0
+0.05(+0.00%)
Mar 18, 2011
6106
6141
6083
6098
137,526,896
+24.60(+0.41%)
Mar 17, 2011
6029
6097
6000
6073
82,408,600
+51.90(+0.86%)
Mar 16, 2011
6122
6144
6000
6022
92,168,304
-79.50(-1.30%)
Mar 15, 2011
6154
6175
6007
6101
140,336,800
-173.50(-2.77%)
Mar 14, 2011
6307
6342
6274
6274
73,394,704
-79.26(-1.25%)
Mar 13, 2011
6346
6384
6340
6354
0
-0.04(-0.00%)
Mar 12, 2011
6346
6384
6340
6354
64,239,000
-50.80(-0.79%)
Mar 11, 2011
6412
6441
6392
6405
69,726,800
-42.00(-0.65%)
Mar 10, 2011
6516
6522
6445
6447
57,393,300
-64.60(-0.99%)
Mar 09, 2011
6522
6552
6480
6511
50,047,900
+15.70(+0.24%)
Mar 08, 2011
6509
6558
6483
6496
48,419,300
-0.02(-0.00%)
Mar 07, 2011
6509
6559
6483
6496
0
-34.98(-0.54%)
Mar 06, 2011
6619
6621
6524
6530
0
+0.00(+0.00%)
Mar 05, 2011
6619
6621
6524
6530
59,940,500
-68.70(-1.04%)
Mar 04, 2011
6605
6626
6576
6599
56,852,900
+7.10(+0.11%)
Mar 03, 2011
6571
6607
6541
6592
56,892,400
-27.30(-0.41%)
Mar 02, 2011
6638
6667
6606
6619
52,818,500
+9.00(+0.14%)
Mar 01, 2011
6530
6633
6523
6610
52,133,700
-0.04(-0.00%)
Feb 28, 2011
6530
6633
6523
6610
0
+73.24(+1.12%)
Feb 27, 2011
6533
6565
6515
6537
0
+0.00(+0.00%)
Feb 26, 2011
6533
6565
6515
6537
37,304,900
+21.20(+0.33%)
Feb 25, 2011
6558
6562
6498
6516
59,428,500
-106.80(-1.61%)
Feb 24, 2011
6595
6650
6590
6623
60,178,500
+0.30(+0.00%)
Feb 23, 2011
6649
6650
6608
6622
56,527,600
-61.40(-0.92%)
Feb 22, 2011
6716
6739
6678
6684
44,707,200
+0.03(+0.00%)
Feb 21, 2011
6716
6739
6678
6684
0
-33.43(-0.50%)
Feb 20, 2011
6722
6727
6688
6717
0
+0.00(+0.00%)
Feb 19, 2011
6722
6727
6688
6717
153,979,696
+10.80(+0.16%)
Feb 18, 2011
6724
6736
6675
6706
76,193,800
-5.10(-0.08%)
Feb 17, 2011
6699
6722
6684
6712
74,960,096
+20.70(+0.31%)
Feb 16, 2011
6668
6697
6665
6691
51,732,000
+24.80(+0.37%)
Feb 15, 2011
6694
6700
6663
6666
53,749,500
+0.04(+0.00%)
Feb 14, 2011
6694
6700
6663
6666
0
+0.86(+0.01%)
Feb 13, 2011
6601
6670
6581
6665
0
+0.00(+0.00%)
Feb 12, 2011
6601
6670
6581
6665
57,991,500
+53.10(+0.80%)
Feb 11, 2011
6610
6618
6566
6612
72,224,704
-19.50(-0.29%)
Feb 10, 2011
6645
6658
6622
6632
65,954,300
-7.10(-0.11%)
Feb 09, 2011
6608
6639
6604
6639
66,384,800
+27.60(+0.42%)
Feb 08, 2011
6609
6654
6598
6611
47,411,400
-0.04(-0.00%)
Feb 07, 2011
6609
6653
6598
6611
0
+26.74(+0.41%)
Feb 06, 2011
6572
6589
6553
6584
0
+0.00(+0.00%)
Feb 05, 2011
6572
6589
6553
6584
51,529,900
+39.50(+0.60%)
Feb 04, 2011
6548
6564
6520
6545
45,143,300
-8.80(-0.13%)
Feb 03, 2011
6547
6587
6512
6554
53,434,500
-1.60(-0.02%)
Feb 02, 2011
6518
6572
6493
6555
54,272,600
+76.20(+1.18%)
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.