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
CAE
(NY:
CAE
)
20.31
-0.57 (-2.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2008
9.174
9.213
8.783
8.868
33,367
-0.26(-2.85%)
Apr 29, 2008
9.159
9.167
9.029
9.128
46,817
+0.04(+0.42%)
Apr 28, 2008
8.845
9.136
8.799
9.090
31,248
+0.29(+3.31%)
Apr 25, 2008
8.799
8.845
8.691
8.799
41,490
-0.01(-0.09%)
Apr 24, 2008
8.737
8.875
8.653
8.806
54,407
+0.11(+1.23%)
Apr 23, 2008
8.714
8.814
8.676
8.699
24,920
-0.08(-0.96%)
Apr 22, 2008
8.891
8.960
8.753
8.783
29,813
-0.18(-2.05%)
Apr 21, 2008
9.167
9.220
8.937
8.967
34,672
-0.17(-1.85%)
Apr 18, 2008
8.967
9.144
8.929
9.136
42,143
+0.24(+2.67%)
Apr 17, 2008
9.052
9.052
8.691
8.898
54,277
-0.21(-2.27%)
Apr 16, 2008
9.006
9.228
8.975
9.105
84,155
+0.26(+2.95%)
Apr 15, 2008
9.036
9.136
8.806
8.845
79,980
-0.13(-1.45%)
Apr 14, 2008
9.067
9.182
8.967
8.975
20,614
-0.12(-1.35%)
Apr 11, 2008
9.251
9.295
9.059
9.098
50,493
-0.32(-3.42%)
Apr 10, 2008
9.297
9.458
9.197
9.420
47,101
+0.17(+1.82%)
Apr 09, 2008
9.427
9.488
9.197
9.251
47,753
-0.27(-2.82%)
Apr 08, 2008
9.136
9.772
9.105
9.519
96,289
+0.36(+3.93%)
Apr 07, 2008
9.205
9.358
9.113
9.159
44,426
-0.04(-0.42%)
Apr 04, 2008
9.274
9.274
9.036
9.197
62,496
-0.02(-0.25%)
Apr 03, 2008
8.952
9.228
8.814
9.220
66,802
+0.28(+3.08%)
Apr 02, 2008
8.645
9.036
8.599
8.944
48,666
+0.32(+3.73%)
Apr 01, 2008
8.676
8.806
8.584
8.622
41,099
-0.05(-0.53%)
Mar 31, 2008
8.661
8.730
8.408
8.668
39,403
-0.06(-0.70%)
Mar 28, 2008
9.029
9.044
8.684
8.730
42,534
-0.40(-4.37%)
Mar 27, 2008
9.128
9.205
9.006
9.128
42,273
+0.02(+0.17%)
Mar 26, 2008
9.029
9.190
9.006
9.113
34,184
+0.13(+1.45%)
Mar 25, 2008
9.044
9.297
8.814
8.983
146,391
-0.02(-0.17%)
Mar 24, 2008
8.392
9.067
8.392
8.998
75,152
+0.57(+6.73%)
Mar 21, 2008
8.324
8.446
8.186
8.431
58,713
+0.00(+0.00%)
Mar 20, 2008
8.324
8.446
8.186
8.431
58,713
+0.11(+1.38%)
Mar 19, 2008
8.722
8.822
8.316
8.316
90,940
-0.45(-5.16%)
Mar 18, 2008
8.707
8.776
8.553
8.768
73,717
+0.10(+1.15%)
Mar 17, 2008
8.638
8.768
8.561
8.668
45,535
-0.13(-1.48%)
Mar 14, 2008
8.983
8.983
8.707
8.799
70,194
-0.23(-2.55%)
Mar 13, 2008
8.814
9.113
8.783
9.029
143,390
+0.08(+0.86%)
Mar 12, 2008
9.090
9.090
8.768
8.952
45,535
-0.16(-1.77%)
Mar 11, 2008
8.868
9.205
8.630
9.113
83,503
+0.38(+4.30%)
Mar 10, 2008
8.898
8.983
8.707
8.737
46,057
-0.12(-1.38%)
Mar 07, 2008
8.875
9.067
8.776
8.860
70,847
-0.07(-0.77%)
Mar 06, 2008
8.883
9.128
8.883
8.929
58,974
-0.08(-0.94%)
Mar 05, 2008
9.174
9.259
8.806
9.013
100,073
-0.24(-2.57%)
Mar 04, 2008
9.121
9.251
8.799
9.251
133,344
+0.11(+1.17%)
Mar 03, 2008
9.580
9.580
9.098
9.144
45,796
-0.49(-5.09%)
Feb 29, 2008
9.573
9.718
9.488
9.634
59,626
-0.09(-0.95%)
Feb 28, 2008
9.695
9.757
9.550
9.726
52,320
+0.07(+0.71%)
Feb 27, 2008
9.772
9.780
9.619
9.657
50,232
-0.07(-0.71%)
Feb 26, 2008
9.680
9.757
9.626
9.726
37,837
+0.10(+1.03%)
Feb 25, 2008
9.550
9.657
9.519
9.626
63,540
+0.14(+1.45%)
Feb 22, 2008
9.711
9.757
9.420
9.488
60,278
-0.25(-2.52%)
Feb 21, 2008
9.481
9.764
9.450
9.734
61,192
+0.25(+2.67%)
Feb 20, 2008
9.251
9.488
9.251
9.481
51,145
+0.18(+1.98%)
Feb 19, 2008
9.488
9.488
9.259
9.297
46,057
-0.12(-1.30%)
Feb 18, 2008
9.420
9.420
9.420
9.420
0
+0.00(+0.00%)
Feb 15, 2008
9.443
9.573
9.266
9.420
75,413
-0.20(-2.07%)
Feb 14, 2008
9.389
9.818
9.389
9.619
208,888
+0.30(+3.21%)
Feb 13, 2008
9.059
9.320
8.952
9.320
111,033
+0.37(+4.11%)
Feb 12, 2008
8.967
9.067
8.883
8.952
30,641
+0.12(+1.39%)
Feb 11, 2008
8.799
8.937
8.684
8.829
171,181
+0.06(+0.70%)
Feb 08, 2008
8.760
8.921
8.668
8.768
78,153
+0.12(+1.42%)
Feb 07, 2008
8.584
8.661
8.454
8.645
111,555
+0.04(+0.45%)
Feb 06, 2008
8.760
8.760
8.592
8.607
46,057
-0.02(-0.18%)
Feb 05, 2008
8.875
8.944
8.584
8.622
66,541
-0.48(-5.30%)
Feb 04, 2008
9.167
9.167
8.929
9.105
57,930
-0.02(-0.25%)
Feb 01, 2008
8.638
9.136
8.638
9.128
212,541
+0.50(+5.77%)
Jan 31, 2008
8.553
8.975
8.523
8.630
430,172
-0.02(-0.18%)
Jan 30, 2008
8.806
8.883
8.600
8.645
122,645
-0.07(-0.79%)
Jan 29, 2008
8.469
8.753
8.469
8.714
134,257
+0.38(+4.60%)
Jan 28, 2008
8.423
8.438
8.293
8.331
52,320
-0.11(-1.36%)
Jan 25, 2008
8.668
8.691
8.415
8.446
153,698
-0.12(-1.43%)
Jan 24, 2008
8.369
8.668
8.369
8.569
111,685
+0.41(+4.98%)
Jan 23, 2008
7.756
8.201
7.687
8.163
232,504
+0.26(+3.30%)
Jan 22, 2008
7.511
8.201
7.503
7.902
222,066
-0.34(-4.09%)
Jan 21, 2008
8.239
8.239
8.239
8.239
0
+0.00(+0.00%)
Jan 18, 2008
8.415
8.530
8.078
8.239
87,678
-0.09(-1.10%)
Jan 17, 2008
8.661
8.684
8.232
8.331
339,404
-0.30(-3.46%)
Jan 16, 2008
8.753
8.829
8.515
8.630
369,110
-0.21(-2.34%)
Jan 15, 2008
8.868
8.937
8.799
8.837
69,020
-0.25(-2.78%)
Jan 14, 2008
9.473
9.473
9.075
9.090
268,254
-0.34(-3.58%)
Jan 11, 2008
9.672
9.672
9.404
9.427
197,798
-0.30(-3.07%)
Jan 10, 2008
9.435
9.749
9.358
9.726
57,669
+0.18(+1.93%)
Jan 09, 2008
9.657
9.657
9.274
9.542
76,066
-0.20(-2.05%)
Jan 08, 2008
10.00
10.02
9.741
9.741
49,319
-0.10(-1.01%)
Jan 07, 2008
10.03
10.03
9.672
9.841
88,591
-0.09(-0.93%)
Jan 04, 2008
10.06
10.12
9.925
9.933
103,465
-0.11(-1.14%)
Jan 03, 2008
10.22
10.24
10.04
10.05
36,402
-0.17(-1.65%)
Jan 02, 2008
10.24
10.25
10.14
10.22
90,287
-0.03(-0.30%)
Jan 01, 2008
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Dec 31, 2007
10.39
10.42
10.24
10.25
50,884
-0.15(-1.47%)
Dec 28, 2007
10.38
10.46
10.37
10.40
40,185
+0.15(+1.42%)
Dec 27, 2007
10.42
10.44
10.25
10.25
66,019
-0.09(-0.89%)
Dec 26, 2007
10.31
10.36
10.24
10.35
33,792
+0.03(+0.30%)
Dec 24, 2007
10.19
10.32
10.12
10.32
30,530
+0.23(+2.28%)
Dec 21, 2007
10.23
10.23
10.05
10.09
51,015
-0.05(-0.45%)
Dec 20, 2007
10.22
10.22
10.03
10.13
50,362
-0.02(-0.15%)
Dec 19, 2007
9.872
10.17
9.872
10.15
85,590
+0.38(+3.92%)
Dec 18, 2007
9.496
9.833
9.473
9.764
57,147
+0.28(+2.91%)
Dec 17, 2007
9.757
9.787
9.450
9.488
75,544
-0.23(-2.37%)
Dec 14, 2007
9.519
9.895
9.519
9.718
74,631
+0.20(+2.09%)
Dec 13, 2007
9.688
9.703
9.435
9.519
87,026
-0.15(-1.51%)
Dec 12, 2007
9.849
9.910
9.603
9.665
98,507
+0.00(+0.00%)
Dec 11, 2007
9.780
10.00
9.626
9.665
92,505
-0.15(-1.48%)
Dec 10, 2007
9.603
9.810
9.504
9.810
91,984
+0.25(+2.56%)
Dec 07, 2007
9.435
9.588
9.366
9.565
56,234
+0.23(+2.46%)
Dec 06, 2007
9.412
9.519
9.305
9.335
103,857
+0.04(+0.41%)
Dec 05, 2007
8.768
9.504
8.768
9.297
140,259
+0.57(+6.50%)
Dec 04, 2007
9.036
9.036
8.707
8.730
114,034
-0.32(-3.56%)
Dec 03, 2007
9.059
9.113
8.906
9.052
213,063
-0.06(-0.67%)
Nov 30, 2007
9.213
9.213
9.006
9.113
273,473
+0.13(+1.45%)
Nov 29, 2007
8.852
9.021
8.722
8.983
422,604
+0.01(+0.09%)
Nov 28, 2007
8.837
9.151
8.837
8.975
193,884
+0.22(+2.54%)
Nov 27, 2007
8.737
8.814
8.500
8.753
207,192
-0.01(-0.09%)
Nov 26, 2007
9.174
9.174
8.737
8.760
156,568
-0.16(-1.80%)
Nov 23, 2007
8.937
9.052
8.868
8.921
82,720
+0.11(+1.31%)
Nov 21, 2007
9.136
9.159
8.714
8.806
117,832
-0.48(-5.12%)
Nov 20, 2007
9.259
9.312
9.205
9.282
47,883
+0.02(+0.25%)
Nov 19, 2007
9.397
9.412
9.190
9.259
46,840
-0.13(-1.39%)
Nov 16, 2007
9.289
9.420
9.136
9.389
96,681
+0.13(+1.41%)
Nov 15, 2007
9.289
9.420
9.243
9.259
51,537
-0.15(-1.55%)
Nov 14, 2007
9.603
9.649
9.366
9.404
108,162
-0.14(-1.45%)
Nov 13, 2007
9.596
9.649
9.481
9.542
288,347
+0.07(+0.73%)
Nov 12, 2007
9.841
9.841
9.473
9.473
49,710
-0.41(-4.11%)
Nov 09, 2007
10.35
10.35
9.780
9.879
51,667
-0.31(-3.01%)
Nov 08, 2007
10.16
10.28
9.964
10.19
73,456
+0.19(+1.92%)
Nov 07, 2007
10.46
10.48
9.956
9.994
76,196
-0.41(-3.98%)
Nov 06, 2007
10.40
10.44
10.32
10.41
31,313
+0.06(+0.59%)
Nov 05, 2007
10.26
10.42
10.22
10.35
52,059
-0.07(-0.66%)
Nov 02, 2007
10.29
10.44
10.29
10.42
53,494
+0.27(+2.68%)
Nov 01, 2007
10.29
10.32
10.14
10.14
43,708
-0.20(-1.89%)
Oct 31, 2007
10.19
10.34
10.16
10.34
59,626
+0.21(+2.04%)
Oct 30, 2007
10.04
10.16
9.971
10.13
78,675
-0.05(-0.53%)
Oct 29, 2007
10.20
10.20
10.09
10.19
42,664
-0.04(-0.38%)
Oct 26, 2007
10.04
10.29
9.994
10.22
39,664
+0.21(+2.07%)
Oct 25, 2007
10.08
10.13
9.964
10.02
31,313
-0.02(-0.15%)
Oct 24, 2007
10.09
10.11
9.867
10.03
70,977
-0.10(-0.98%)
Oct 23, 2007
10.36
10.36
10.09
10.13
49,188
+0.02(+0.15%)
Oct 22, 2007
9.879
10.13
9.665
10.12
74,239
-0.02(-0.15%)
Oct 19, 2007
10.32
10.36
10.05
10.13
38,228
-0.15(-1.42%)
Oct 18, 2007
10.16
10.39
10.03
10.28
67,715
+0.13(+1.28%)
Oct 17, 2007
10.19
10.25
10.06
10.15
45,535
+0.18(+1.77%)
Oct 16, 2007
10.25
10.25
9.971
9.971
55,320
-0.28(-2.77%)
Oct 15, 2007
10.47
10.49
10.22
10.25
43,969
-0.25(-2.41%)
Oct 12, 2007
10.55
10.58
10.46
10.51
30,661
+0.05(+0.51%)
Oct 11, 2007
10.48
10.66
10.43
10.45
37,967
-0.02(-0.15%)
Oct 10, 2007
10.52
10.54
10.43
10.47
25,050
-0.06(-0.58%)
Oct 09, 2007
10.52
10.55
10.46
10.53
72,152
-0.08(-0.72%)
Oct 08, 2007
10.50
10.63
10.36
10.61
60,539
+0.14(+1.32%)
Oct 05, 2007
10.28
10.53
10.25
10.47
41,490
+0.31(+3.09%)
Oct 04, 2007
10.04
10.21
10.01
10.16
36,010
+0.11(+1.07%)
Oct 03, 2007
10.23
10.25
10.02
10.05
33,531
-0.18(-1.80%)
Oct 02, 2007
10.23
10.28
10.14
10.23
48,144
-0.13(-1.26%)
Oct 01, 2007
10.32
10.36
10.26
10.36
60,148
+0.07(+0.67%)
Sep 28, 2007
10.22
10.36
10.16
10.29
77,762
+0.11(+1.13%)
Sep 27, 2007
10.16
10.20
10.11
10.18
440,218
+0.12(+1.22%)
Sep 26, 2007
10.10
10.10
9.994
10.06
28,965
+0.00(+0.00%)
Sep 25, 2007
9.918
10.06
9.910
10.06
112,598
+0.01(+0.08%)
Sep 24, 2007
10.06
10.17
10.02
10.05
29,356
-0.02(-0.15%)
Sep 21, 2007
10.06
10.06
9.948
10.06
37,054
-0.01(-0.08%)
Sep 20, 2007
9.895
10.13
9.849
10.07
40,838
+0.28(+2.82%)
Sep 19, 2007
9.895
9.895
9.772
9.795
138,041
-0.12(-1.24%)
Sep 18, 2007
9.818
9.964
9.718
9.918
163,092
+0.15(+1.57%)
Sep 17, 2007
9.833
9.879
9.749
9.764
41,360
-0.05(-0.47%)
Sep 14, 2007
9.925
9.987
9.780
9.810
33,140
-0.15(-1.54%)
Sep 13, 2007
9.749
10.01
9.749
9.964
34,445
+0.20(+2.04%)
Sep 12, 2007
9.626
9.764
9.611
9.764
32,879
+0.06(+0.63%)
Sep 11, 2007
9.833
9.841
9.573
9.703
57,278
-0.05(-0.55%)
Sep 10, 2007
9.818
9.879
9.680
9.757
28,182
-0.05(-0.47%)
Sep 07, 2007
9.856
9.864
9.772
9.803
44,491
-0.09(-0.93%)
Sep 06, 2007
9.795
9.933
9.757
9.895
48,144
+0.06(+0.62%)
Sep 05, 2007
10.04
10.04
9.734
9.833
57,147
-0.22(-2.21%)
Sep 04, 2007
9.971
10.13
9.925
10.06
71,108
+0.18(+1.78%)
Aug 31, 2007
9.841
9.910
9.718
9.879
47,753
+0.19(+1.98%)
Aug 30, 2007
9.611
9.803
9.496
9.688
76,979
+0.08(+0.80%)
Aug 29, 2007
9.466
9.626
9.412
9.611
42,795
+0.26(+2.79%)
Aug 28, 2007
9.688
9.688
9.312
9.351
80,763
-0.42(-4.31%)
Aug 27, 2007
9.849
9.849
9.626
9.772
34,575
-0.08(-0.78%)
Aug 24, 2007
9.810
9.910
9.695
9.849
120,557
+0.16(+1.66%)
Aug 23, 2007
9.833
9.910
9.542
9.688
67,324
+0.05(+0.48%)
Aug 22, 2007
9.588
9.695
9.557
9.642
92,245
+0.18(+1.94%)
Aug 21, 2007
9.389
9.458
9.243
9.458
53,885
+0.03(+0.33%)
Aug 20, 2007
9.343
9.435
9.190
9.427
65,236
+0.18(+1.91%)
Aug 17, 2007
9.144
9.565
9.021
9.251
141,694
+0.48(+5.41%)
Aug 16, 2007
8.638
8.837
8.638
8.776
117,556
-0.04(-0.43%)
Aug 15, 2007
9.090
9.136
8.753
8.814
81,285
-0.36(-3.93%)
Aug 14, 2007
9.412
9.412
9.144
9.174
75,805
-0.31(-3.31%)
Aug 13, 2007
9.657
9.803
9.458
9.488
113,512
-0.05(-0.48%)
Aug 10, 2007
9.550
9.565
9.190
9.534
380,592
-0.18(-1.82%)
Aug 09, 2007
10.08
10.15
9.565
9.711
615,445
-0.48(-4.74%)
Aug 08, 2007
10.17
10.31
10.12
10.19
118,209
+0.08(+0.76%)
Aug 07, 2007
10.03
10.21
10.03
10.12
56,495
+0.21(+2.09%)
Aug 06, 2007
10.04
10.04
9.872
9.910
29,356
-0.09(-0.92%)
Aug 03, 2007
10.10
10.16
9.964
10.00
62,366
-0.12(-1.21%)
Aug 02, 2007
9.910
10.18
9.910
10.12
78,545
+0.34(+3.45%)
Aug 01, 2007
9.818
9.918
9.749
9.787
53,102
-0.11(-1.16%)
Jul 31, 2007
10.22
10.29
9.872
9.902
102,943
-0.26(-2.56%)
Jul 30, 2007
10.15
10.20
10.08
10.16
90,418
+0.05(+0.45%)
Jul 27, 2007
10.12
10.25
10.11
10.12
48,144
-0.03(-0.30%)
Jul 26, 2007
10.26
10.35
10.01
10.15
80,502
-0.31(-2.93%)
Jul 25, 2007
10.46
10.56
10.35
10.45
124,472
+0.18(+1.72%)
Jul 24, 2007
10.48
10.52
10.20
10.28
126,298
-0.11(-1.11%)
Jul 23, 2007
10.65
10.69
10.29
10.39
169,224
-0.26(-2.45%)
Jul 20, 2007
10.78
10.84
10.59
10.65
164,527
-0.13(-1.21%)
Jul 19, 2007
10.81
10.85
10.74
10.78
172,355
+0.05(+0.50%)
Jul 18, 2007
10.86
10.86
10.64
10.73
39,794
-0.08(-0.78%)
Jul 17, 2007
10.93
10.93
10.77
10.81
105,683
-0.12(-1.05%)
Jul 16, 2007
11.01
11.08
10.92
10.93
82,068
-0.15(-1.31%)
Jul 13, 2007
10.85
11.15
10.85
11.07
94,463
+0.25(+2.26%)
Jul 12, 2007
10.75
10.86
10.74
10.83
63,410
+0.16(+1.51%)
Jul 11, 2007
10.65
10.74
10.65
10.67
34,575
-0.05(-0.43%)
Jul 10, 2007
10.67
10.75
10.61
10.71
85,721
+0.02(+0.14%)
Jul 09, 2007
10.90
10.90
10.68
10.70
70,847
-0.08(-0.78%)
Jul 06, 2007
10.65
10.81
10.65
10.78
141,042
+0.19(+1.81%)
Jul 05, 2007
10.55
10.62
10.55
10.59
36,010
+0.10(+0.95%)
Jul 03, 2007
10.49
10.58
10.43
10.49
18,135
+0.01(+0.07%)
Jul 02, 2007
10.34
10.48
10.21
10.48
59,104
+0.26(+2.55%)
Jun 29, 2007
10.20
10.42
10.19
10.22
77,371
+0.03(+0.30%)
Jun 28, 2007
10.18
10.26
10.13
10.19
31,705
+0.05(+0.53%)
Jun 27, 2007
10.08
10.16
9.971
10.14
41,621
+0.02(+0.15%)
Jun 26, 2007
10.38
10.38
10.10
10.12
51,406
-0.15(-1.49%)
Jun 25, 2007
10.44
10.48
10.27
10.28
81,154
-0.18(-1.69%)
Jun 22, 2007
10.40
10.48
10.40
10.45
23,093
+0.02(+0.22%)
Jun 21, 2007
10.48
10.48
10.36
10.43
142,738
-0.06(-0.58%)
Jun 20, 2007
10.47
10.52
10.45
10.49
21,006
-0.02(-0.15%)
Jun 19, 2007
10.53
10.58
10.49
10.51
72,804
-0.02(-0.22%)
Jun 18, 2007
10.55
10.58
10.49
10.53
37,967
-0.02(-0.15%)
Jun 15, 2007
10.63
10.67
10.43
10.55
91,462
+0.07(+0.66%)
Jun 14, 2007
10.35
10.58
10.32
10.48
103,726
+0.12(+1.18%)
Jun 13, 2007
10.16
10.42
10.12
10.35
51,537
+0.33(+3.29%)
Jun 12, 2007
9.887
10.14
9.856
10.03
367,936
+0.08(+0.77%)
Jun 11, 2007
9.956
9.956
9.872
9.948
39,794
+0.04(+0.39%)
Jun 08, 2007
9.772
9.948
9.688
9.910
31,444
+0.08(+0.78%)
Jun 07, 2007
9.987
9.987
9.757
9.833
71,108
-0.17(-1.69%)
Jun 06, 2007
10.17
10.20
9.925
10.00
53,102
-0.25(-2.39%)
Jun 05, 2007
10.21
10.25
10.12
10.25
50,755
-0.03(-0.30%)
Jun 04, 2007
10.19
10.29
10.17
10.28
99,812
+0.09(+0.90%)
Jun 01, 2007
10.06
10.22
9.941
10.19
117,296
+0.19(+1.92%)
May 31, 2007
10.12
10.12
9.889
9.994
378,504
+0.23(+2.35%)
May 30, 2007
9.665
9.810
9.603
9.764
39,664
+0.02(+0.24%)
May 29, 2007
9.642
9.933
9.642
9.741
36,532
+0.40(+4.27%)
May 25, 2007
9.305
9.397
9.305
9.343
34,212
+0.08(+0.91%)
May 24, 2007
9.259
9.496
9.236
9.259
47,101
-0.03(-0.33%)
May 23, 2007
9.182
9.297
9.182
9.289
35,227
+0.12(+1.34%)
May 22, 2007
9.197
9.213
9.159
9.167
22,311
-0.04(-0.42%)
May 21, 2007
9.205
9.282
9.136
9.205
18,527
+0.05(+0.59%)
May 18, 2007
9.098
9.151
9.052
9.151
28,182
+0.10(+1.10%)
May 17, 2007
9.121
9.159
8.960
9.052
25,181
-0.03(-0.34%)
May 16, 2007
9.190
9.213
9.059
9.082
40,968
-0.09(-1.00%)
May 15, 2007
9.090
9.205
9.090
9.174
29,487
+0.13(+1.44%)
May 14, 2007
9.006
9.075
9.006
9.044
21,397
+0.04(+0.43%)
May 11, 2007
8.914
9.029
8.914
9.006
21,397
+0.02(+0.17%)
May 10, 2007
9.006
9.021
8.944
8.990
32,096
-0.02(-0.26%)
May 09, 2007
8.983
9.029
8.952
9.013
26,355
+0.01(+0.09%)
May 08, 2007
9.013
9.013
8.921
9.006
27,138
-0.05(-0.59%)
May 07, 2007
9.044
9.113
9.006
9.059
34,966
+0.04(+0.42%)
May 04, 2007
8.967
9.136
8.944
9.021
56,495
+0.08(+0.86%)
May 03, 2007
9.090
9.136
8.914
8.944
42,143
-0.11(-1.27%)
May 02, 2007
8.829
9.139
8.829
9.059
34,184
+0.21(+2.43%)
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.