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
Dynex Capital
(NY:
DX
)
12.61
+0.04 (+0.32%)
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
5.255
5.315
5.255
5.315
13,313
-0.01(-0.11%)
Apr 29, 2008
5.297
5.339
5.297
5.321
8,875
+0.01(+0.22%)
Apr 28, 2008
5.356
5.386
5.231
5.309
12,559
-0.05(-1.00%)
Apr 25, 2008
5.291
5.392
5.279
5.362
26,616
+0.08(+1.58%)
Apr 24, 2008
5.255
5.327
5.225
5.279
269,724
+0.01(+0.23%)
Apr 23, 2008
5.255
5.273
5.231
5.267
17,583
+0.00(+0.00%)
Apr 22, 2008
5.279
5.303
5.255
5.267
20,765
+0.00(+0.00%)
Apr 21, 2008
5.225
5.350
5.225
5.267
14,569
+0.05(+1.03%)
Apr 18, 2008
5.219
5.249
5.195
5.213
30,241
+0.01(+0.11%)
Apr 17, 2008
5.368
5.368
5.165
5.207
43,874
-0.04(-0.68%)
Apr 16, 2008
5.333
5.333
5.165
5.243
27,966
-0.10(-1.90%)
Apr 15, 2008
5.428
5.428
5.315
5.345
12,057
-0.02(-0.44%)
Apr 14, 2008
5.380
5.392
5.356
5.368
17,918
-0.01(-0.11%)
Apr 11, 2008
5.380
5.380
5.362
5.374
2,511
-0.01(-0.11%)
Apr 10, 2008
5.966
5.966
5.345
5.380
32,487
-0.07(-1.31%)
Apr 09, 2008
5.488
5.494
5.434
5.452
4,521
-0.04(-0.76%)
Apr 08, 2008
5.482
5.500
5.476
5.494
3,684
+0.01(+0.11%)
Apr 07, 2008
5.476
5.494
5.476
5.488
5,358
-0.02(-0.33%)
Apr 04, 2008
5.530
5.571
5.488
5.506
23,277
-0.07(-1.28%)
Apr 03, 2008
5.619
5.619
5.577
5.577
6,028
-0.05(-0.95%)
Apr 02, 2008
5.643
5.643
5.577
5.631
17,248
-0.02(-0.32%)
Apr 01, 2008
5.691
5.691
5.607
5.649
8,875
-0.05(-0.94%)
Mar 31, 2008
5.536
5.703
5.536
5.703
30,477
+0.15(+2.69%)
Mar 28, 2008
5.577
5.589
5.524
5.554
3,851
-0.04(-0.75%)
Mar 27, 2008
5.595
5.595
5.559
5.595
3,181
-0.02(-0.32%)
Mar 26, 2008
5.595
5.643
5.595
5.613
4,353
+0.00(+0.00%)
Mar 25, 2008
5.595
5.619
5.595
5.613
3,516
+0.03(+0.49%)
Mar 24, 2008
5.530
5.625
5.530
5.586
6,028
+0.06(+1.12%)
Mar 21, 2008
5.589
5.589
5.524
5.524
6,865
+0.00(+0.00%)
Mar 20, 2008
5.589
5.589
5.524
5.524
6,865
-0.08(-1.39%)
Mar 19, 2008
5.571
5.601
5.571
5.601
2,009
-0.01(-0.21%)
Mar 18, 2008
5.673
5.697
5.595
5.613
59,448
-0.06(-1.05%)
Mar 17, 2008
5.763
5.763
5.519
5.673
29,808
-0.12(-2.06%)
Mar 14, 2008
5.589
5.804
5.565
5.792
20,597
+0.18(+3.19%)
Mar 13, 2008
5.524
5.613
5.488
5.613
10,047
+0.01(+0.21%)
Mar 12, 2008
5.691
5.715
5.589
5.601
12,057
-0.10(-1.78%)
Mar 11, 2008
5.613
5.733
5.613
5.703
35,836
+0.09(+1.60%)
Mar 10, 2008
5.434
5.613
5.434
5.613
20,597
+0.24(+4.44%)
Mar 07, 2008
5.440
5.440
5.136
5.374
85,070
+0.16(+3.09%)
Mar 06, 2008
5.554
5.625
5.195
5.213
103,658
-0.47(-8.20%)
Mar 05, 2008
5.631
5.691
5.631
5.679
21,769
+0.01(+0.21%)
Mar 04, 2008
5.780
5.780
5.661
5.667
22,104
-0.12(-2.06%)
Mar 03, 2008
5.840
5.852
5.500
5.786
89,591
-0.04(-0.62%)
Feb 29, 2008
5.816
5.852
5.792
5.822
16,411
+0.01(+0.21%)
Feb 28, 2008
5.763
5.810
5.739
5.810
17,918
+0.02(+0.41%)
Feb 27, 2008
5.673
5.828
5.673
5.786
22,774
+0.13(+2.32%)
Feb 26, 2008
5.643
5.685
5.571
5.655
64,640
+0.01(+0.21%)
Feb 25, 2008
5.643
5.673
5.625
5.643
17,750
+0.01(+0.11%)
Feb 22, 2008
5.643
5.643
5.625
5.637
34,664
-0.01(-0.11%)
Feb 21, 2008
5.643
5.667
5.524
5.643
55,429
+0.00(+0.00%)
Feb 20, 2008
5.643
5.691
5.631
5.643
166,791
+0.00(+0.00%)
Feb 19, 2008
5.912
5.912
5.631
5.643
44,712
-0.10(-1.67%)
Feb 18, 2008
5.691
5.822
5.643
5.739
0
+0.00(+0.00%)
Feb 15, 2008
5.691
5.822
5.643
5.739
26,077
+0.04(+0.73%)
Feb 14, 2008
7.166
5.763
5.619
5.697
71,003
+0.07(+1.27%)
Feb 13, 2008
5.398
5.667
5.297
5.625
105,333
+0.20(+3.63%)
Feb 12, 2008
5.374
5.428
5.368
5.428
51,075
+0.11(+2.02%)
Feb 11, 2008
5.297
5.327
5.291
5.321
29,808
-0.01(-0.22%)
Feb 08, 2008
5.291
5.339
5.279
5.333
23,444
+0.07(+1.36%)
Feb 07, 2008
5.315
5.315
5.255
5.261
9,042
-0.01(-0.14%)
Feb 06, 2008
5.171
5.291
5.171
5.268
14,066
+0.11(+2.11%)
Feb 05, 2008
5.195
5.237
5.153
5.159
11,178
-0.10(-1.82%)
Feb 04, 2008
5.321
5.339
5.249
5.255
22,104
+0.01(+0.11%)
Feb 01, 2008
5.237
5.285
5.202
5.249
25,454
+0.12(+2.33%)
Jan 31, 2008
5.076
5.136
5.076
5.130
6,865
+0.08(+1.66%)
Jan 30, 2008
5.034
5.070
5.016
5.046
10,215
+0.01(+0.24%)
Jan 29, 2008
5.058
5.129
5.034
5.034
11,554
-0.01(-0.24%)
Jan 28, 2008
4.986
5.046
4.986
5.046
6,028
+0.01(+0.12%)
Jan 25, 2008
5.016
5.040
4.992
5.040
5,861
+0.04(+0.84%)
Jan 24, 2008
5.016
5.040
4.986
4.998
16,076
-0.02(-0.36%)
Jan 23, 2008
5.004
5.064
4.962
5.016
38,181
+0.02(+0.48%)
Jan 22, 2008
4.992
5.082
4.992
4.992
97,295
-0.06(-1.18%)
Jan 21, 2008
4.986
5.147
4.986
5.052
0
+0.00(+0.00%)
Jan 18, 2008
4.986
5.147
4.986
5.052
99,806
+0.07(+1.32%)
Jan 17, 2008
4.986
4.998
4.956
4.986
43,037
-0.01(-0.12%)
Jan 16, 2008
5.004
5.004
4.956
4.992
78,539
-0.05(-1.07%)
Jan 15, 2008
5.028
5.064
4.986
5.046
13,061
-0.01(-0.12%)
Jan 14, 2008
5.040
5.070
5.034
5.052
7,361
-0.02(-0.35%)
Jan 11, 2008
5.046
5.070
5.022
5.070
17,583
+0.05(+1.07%)
Jan 10, 2008
4.938
5.016
4.915
5.016
17,583
+0.07(+1.33%)
Jan 09, 2008
4.927
5.088
4.927
4.950
25,621
-0.18(-3.49%)
Jan 08, 2008
5.225
5.225
5.106
5.130
25,621
-0.14(-2.64%)
Jan 07, 2008
5.315
5.321
5.225
5.269
18,213
+0.01(+0.26%)
Jan 04, 2008
5.267
5.291
5.255
5.255
3,516
-0.02(-0.45%)
Jan 03, 2008
5.237
5.285
5.231
5.279
13,229
-0.01(-0.11%)
Jan 02, 2008
5.309
5.398
5.213
5.285
20,262
-0.01(-0.23%)
Jan 01, 2008
5.267
5.327
5.267
5.297
0
+0.00(+0.00%)
Dec 31, 2007
5.267
5.327
5.267
5.297
14,066
+0.04(+0.68%)
Dec 28, 2007
5.273
5.285
5.255
5.261
7,535
+0.01(+0.11%)
Dec 27, 2007
5.189
5.285
5.189
5.255
4,856
+0.05(+0.92%)
Dec 26, 2007
5.136
5.207
5.082
5.207
21,267
+0.05(+1.04%)
Dec 24, 2007
5.159
5.159
5.100
5.153
6,028
-0.07(-1.37%)
Dec 21, 2007
5.159
5.225
5.076
5.225
61,625
+0.11(+2.10%)
Dec 20, 2007
5.076
5.118
5.070
5.118
33,994
+0.02(+0.47%)
Dec 19, 2007
5.130
5.141
5.070
5.094
9,210
-0.07(-1.27%)
Dec 18, 2007
5.124
5.159
5.106
5.159
35,501
+0.01(+0.12%)
Dec 17, 2007
5.147
5.183
5.124
5.153
19,927
+0.01(+0.12%)
Dec 14, 2007
5.141
5.159
5.130
5.147
7,033
-0.02(-0.46%)
Dec 13, 2007
5.147
5.171
5.141
5.171
12,057
+0.00(+0.00%)
Dec 12, 2007
5.165
5.171
5.141
5.171
18,923
+0.00(+0.00%)
Dec 11, 2007
5.159
5.183
5.141
5.171
12,559
+0.00(+0.00%)
Dec 10, 2007
5.147
5.183
5.141
5.171
16,076
-0.01(-0.12%)
Dec 07, 2007
5.177
5.177
5.141
5.177
7,368
+0.01(+0.12%)
Dec 06, 2007
5.094
5.171
5.094
5.171
17,248
+0.05(+0.93%)
Dec 05, 2007
5.124
5.124
5.076
5.124
17,248
+0.02(+0.35%)
Dec 04, 2007
5.076
5.130
5.076
5.106
11,889
+0.10(+1.91%)
Dec 03, 2007
4.813
5.016
4.813
5.010
8,880
+0.07(+1.45%)
Nov 30, 2007
4.873
4.986
4.873
4.938
42,367
-0.01(-0.24%)
Nov 29, 2007
4.962
4.974
4.927
4.950
5,358
+0.02(+0.36%)
Nov 28, 2007
4.897
4.962
4.897
4.932
21,267
+0.03(+0.61%)
Nov 27, 2007
4.927
4.938
4.897
4.903
28,635
-0.01(-0.12%)
Nov 26, 2007
4.915
4.938
4.909
4.909
31,147
-0.01(-0.24%)
Nov 23, 2007
4.944
4.956
4.897
4.921
37,176
-0.05(-0.96%)
Nov 21, 2007
4.956
5.010
4.903
4.968
52,917
+0.00(+0.00%)
Nov 20, 2007
4.986
5.040
4.968
4.968
35,166
-0.02(-0.36%)
Nov 19, 2007
4.986
5.004
4.956
4.986
19,090
-0.01(-0.12%)
Nov 16, 2007
5.004
5.022
4.992
4.992
9,880
-0.02(-0.36%)
Nov 15, 2007
5.004
5.022
4.992
5.010
13,564
-0.02(-0.36%)
Nov 14, 2007
5.028
5.064
5.004
5.028
12,894
-0.02(-0.35%)
Nov 13, 2007
5.052
5.076
4.998
5.046
51,075
-0.02(-0.47%)
Nov 12, 2007
5.112
5.136
5.046
5.070
14,736
-0.07(-1.39%)
Nov 09, 2007
5.165
5.189
5.112
5.141
3,349
+0.02(+0.47%)
Nov 08, 2007
5.070
5.124
5.046
5.118
5,693
+0.00(+0.00%)
Nov 07, 2007
5.016
5.118
5.016
5.118
12,559
+0.01(+0.23%)
Nov 06, 2007
5.177
5.177
5.028
5.106
53,855
+0.08(+1.66%)
Nov 05, 2007
5.165
5.165
5.022
5.022
11,889
-0.08(-1.64%)
Nov 02, 2007
5.124
5.124
5.088
5.106
11,219
-0.02(-0.35%)
Nov 01, 2007
5.124
5.124
5.076
5.124
40,190
+0.00(+0.00%)
Oct 31, 2007
5.136
5.136
5.076
5.124
22,439
+0.06(+1.18%)
Oct 30, 2007
5.010
5.070
4.986
5.064
18,588
+0.05(+1.07%)
Oct 29, 2007
5.016
5.016
4.968
5.010
9,712
-0.01(-0.12%)
Oct 26, 2007
4.962
5.016
4.909
5.016
26,123
+0.08(+1.69%)
Oct 25, 2007
4.915
4.932
4.861
4.932
13,396
+0.01(+0.12%)
Oct 24, 2007
4.921
4.944
4.873
4.927
19,760
+0.00(+0.00%)
Oct 23, 2007
4.915
4.927
4.819
4.927
22,607
-0.02(-0.36%)
Oct 22, 2007
4.927
4.956
4.915
4.944
60,453
+0.04(+0.85%)
Oct 19, 2007
4.897
4.909
4.867
4.903
25,454
+0.01(+0.12%)
Oct 18, 2007
4.813
4.903
4.813
4.897
13,564
+0.10(+2.12%)
Oct 17, 2007
4.801
4.843
4.783
4.795
21,100
+0.02(+0.38%)
Oct 16, 2007
4.747
4.807
4.747
4.777
11,052
-0.01(-0.14%)
Oct 15, 2007
4.718
4.784
4.718
4.784
27,128
-0.08(-1.58%)
Oct 12, 2007
4.831
4.861
4.831
4.861
2,511
+0.00(+0.00%)
Oct 11, 2007
4.813
4.861
4.813
4.861
1,674
+0.02(+0.37%)
Oct 10, 2007
4.825
4.855
4.825
4.843
29,975
-0.01(-0.12%)
Oct 09, 2007
4.801
4.849
4.747
4.849
27,966
+0.02(+0.37%)
Oct 08, 2007
4.688
4.831
4.688
4.831
36,674
+0.11(+2.28%)
Oct 05, 2007
4.682
4.741
4.682
4.723
14,904
+0.04(+0.89%)
Oct 04, 2007
4.640
4.700
4.640
4.682
5,693
+0.02(+0.51%)
Oct 03, 2007
4.634
4.658
4.622
4.658
3,851
-0.02(-0.38%)
Oct 02, 2007
4.634
4.682
4.634
4.676
1,339
+0.02(+0.51%)
Oct 01, 2007
4.712
4.712
4.628
4.652
8,205
-0.06(-1.27%)
Sep 28, 2007
4.628
4.747
4.604
4.712
23,612
+0.06(+1.28%)
Sep 27, 2007
4.634
4.676
4.628
4.652
8,875
-0.01(-0.13%)
Sep 26, 2007
4.598
4.658
4.598
4.658
8,540
+0.11(+2.36%)
Sep 25, 2007
4.628
4.646
4.550
4.550
89,089
-0.10(-2.06%)
Sep 24, 2007
4.628
4.652
4.616
4.646
27,798
+0.01(+0.18%)
Sep 21, 2007
4.670
4.729
4.628
4.637
23,277
-0.02(-0.44%)
Sep 20, 2007
4.628
4.670
4.628
4.658
23,612
+0.02(+0.39%)
Sep 19, 2007
4.610
4.664
4.598
4.640
20,095
-0.03(-0.64%)
Sep 18, 2007
4.616
4.682
4.556
4.670
27,296
+0.02(+0.39%)
Sep 17, 2007
4.628
4.652
4.604
4.652
11,554
-0.04(-0.76%)
Sep 14, 2007
4.628
4.688
4.628
4.688
4,521
+0.09(+1.95%)
Sep 13, 2007
4.574
4.700
4.574
4.598
54,257
-0.04(-0.90%)
Sep 12, 2007
4.598
4.640
4.598
4.640
1,842
+0.01(+0.26%)
Sep 11, 2007
4.688
4.688
4.604
4.628
32,989
-0.08(-1.77%)
Sep 10, 2007
4.670
4.718
4.586
4.712
39,185
+0.02(+0.51%)
Sep 07, 2007
4.640
4.700
4.598
4.688
44,042
+0.08(+1.82%)
Sep 06, 2007
4.610
4.628
4.604
4.604
6,530
-0.01(-0.26%)
Sep 05, 2007
4.628
4.628
4.598
4.616
8,038
-0.01(-0.21%)
Sep 04, 2007
4.706
4.706
4.598
4.626
13,564
-0.09(-1.95%)
Aug 31, 2007
4.598
4.718
4.568
4.718
28,970
+0.09(+1.94%)
Aug 30, 2007
4.628
4.640
4.598
4.628
40,860
-0.02(-0.51%)
Aug 29, 2007
4.610
4.658
4.610
4.652
2,176
+0.05(+1.04%)
Aug 28, 2007
4.610
4.676
4.604
4.604
12,559
-0.06(-1.28%)
Aug 27, 2007
4.700
4.700
4.658
4.664
9,545
-0.05(-1.14%)
Aug 24, 2007
4.700
4.747
4.700
4.718
4,856
+0.02(+0.51%)
Aug 23, 2007
4.706
4.718
4.676
4.694
8,707
-0.01(-0.13%)
Aug 22, 2007
4.712
4.729
4.664
4.700
18,253
+0.06(+1.29%)
Aug 21, 2007
4.634
4.664
4.616
4.640
36,004
-0.03(-0.64%)
Aug 20, 2007
4.694
4.741
4.640
4.670
10,382
+0.04(+0.77%)
Aug 17, 2007
4.747
4.747
4.634
4.634
20,932
+0.02(+0.44%)
Aug 16, 2007
4.700
4.700
4.556
4.614
73,013
-0.10(-2.20%)
Aug 15, 2007
4.747
4.777
4.646
4.718
22,774
-0.07(-1.50%)
Aug 14, 2007
4.783
4.801
4.783
4.789
1,674
-0.01(-0.25%)
Aug 13, 2007
4.789
4.831
4.789
4.801
3,516
-0.01(-0.12%)
Aug 10, 2007
4.753
4.819
4.700
4.807
35,334
+0.04(+0.88%)
Aug 09, 2007
4.819
4.962
4.765
4.765
99,974
-0.01(-0.13%)
Aug 08, 2007
4.735
4.891
4.735
4.771
20,597
+0.04(+0.76%)
Aug 07, 2007
4.783
4.801
4.723
4.735
25,119
-0.03(-0.63%)
Aug 06, 2007
4.700
4.801
4.694
4.765
13,899
+0.05(+1.01%)
Aug 03, 2007
4.723
4.753
4.718
4.718
20,765
-0.04(-0.75%)
Aug 02, 2007
4.688
4.777
4.670
4.753
26,793
+0.04(+0.76%)
Aug 01, 2007
4.706
4.723
4.658
4.718
20,597
+0.02(+0.38%)
Jul 31, 2007
4.747
4.747
4.652
4.700
57,271
-0.05(-1.01%)
Jul 30, 2007
4.777
4.903
4.747
4.747
31,817
-0.05(-1.00%)
Jul 27, 2007
4.897
4.909
4.718
4.795
71,003
-0.10(-2.07%)
Jul 26, 2007
4.897
4.903
4.891
4.897
25,119
-0.02(-0.36%)
Jul 25, 2007
4.897
4.927
4.879
4.915
7,870
+0.02(+0.37%)
Jul 24, 2007
4.897
4.921
4.897
4.897
8,205
-0.01(-0.24%)
Jul 23, 2007
4.897
4.950
4.897
4.909
1,172
-0.02(-0.36%)
Jul 20, 2007
4.909
4.927
4.903
4.927
2,009
-0.02(-0.36%)
Jul 19, 2007
4.932
4.956
4.921
4.944
3,851
+0.03(+0.61%)
Jul 18, 2007
4.897
4.932
4.885
4.915
5,023
-0.02(-0.36%)
Jul 17, 2007
4.927
4.956
4.921
4.932
30,812
-0.01(-0.12%)
Jul 16, 2007
4.921
4.944
4.921
4.938
15,071
+0.01(+0.12%)
Jul 13, 2007
4.932
4.950
4.932
4.932
5,358
+0.00(+0.00%)
Jul 12, 2007
4.932
4.932
4.932
4.932
1,004
-0.02(-0.36%)
Jul 11, 2007
4.950
4.950
4.921
4.950
4,019
+0.01(+0.12%)
Jul 10, 2007
4.980
4.980
4.927
4.944
7,535
-0.02(-0.36%)
Jul 09, 2007
4.980
4.986
4.927
4.962
3,349
+0.01(+0.12%)
Jul 06, 2007
4.927
4.956
4.897
4.956
5,191
+0.01(+0.24%)
Jul 05, 2007
4.932
4.956
4.932
4.944
6,530
-0.01(-0.24%)
Jul 03, 2007
4.891
4.956
4.891
4.956
3,684
+0.01(+0.24%)
Jul 02, 2007
4.950
4.950
4.944
4.944
3,014
+0.02(+0.36%)
Jun 29, 2007
4.897
4.927
4.891
4.927
8,540
+0.01(+0.12%)
Jun 28, 2007
4.903
4.921
4.885
4.921
15,071
+0.02(+0.37%)
Jun 27, 2007
4.921
4.921
4.885
4.903
9,377
+0.02(+0.37%)
Jun 26, 2007
4.903
4.909
4.867
4.885
49,066
-0.02(-0.49%)
Jun 25, 2007
4.897
4.921
4.873
4.909
32,822
+0.00(+0.00%)
Jun 22, 2007
4.903
4.956
4.903
4.909
28,970
-0.02(-0.36%)
Jun 21, 2007
4.903
4.956
4.897
4.927
24,784
+0.02(+0.36%)
Jun 20, 2007
4.921
4.944
4.909
4.909
2,846
-0.04(-0.84%)
Jun 19, 2007
4.915
4.986
4.909
4.950
11,554
-0.02(-0.36%)
Jun 18, 2007
4.986
4.986
4.944
4.968
3,349
-0.05(-0.95%)
Jun 15, 2007
4.909
5.016
4.909
5.016
9,377
+0.06(+1.20%)
Jun 14, 2007
4.986
5.010
4.921
4.956
19,592
-0.05(-1.07%)
Jun 13, 2007
5.070
5.070
4.992
5.010
7,200
-0.01(-0.12%)
Jun 12, 2007
4.998
5.022
4.992
5.016
10,717
-0.01(-0.24%)
Jun 11, 2007
5.076
5.076
5.028
5.028
9,712
-0.02(-0.35%)
Jun 08, 2007
5.034
5.064
5.034
5.046
56,434
+0.02(+0.36%)
Jun 07, 2007
5.022
5.028
5.022
5.028
97,127
-0.01(-0.12%)
Jun 06, 2007
5.010
5.034
4.956
5.034
15,406
+0.02(+0.48%)
Jun 05, 2007
4.986
5.010
4.963
5.010
20,430
+0.03(+0.60%)
Jun 04, 2007
4.956
4.986
4.944
4.980
8,373
+0.02(+0.48%)
Jun 01, 2007
4.921
4.980
4.921
4.956
13,564
+0.04(+0.85%)
May 31, 2007
4.855
4.956
4.855
4.915
9,545
+0.01(+0.12%)
May 30, 2007
4.974
4.974
4.909
4.909
19,760
-0.04(-0.84%)
May 29, 2007
4.915
4.962
4.903
4.950
21,769
+0.05(+1.10%)
May 25, 2007
4.843
4.903
4.843
4.897
4,521
+0.02(+0.49%)
May 24, 2007
4.927
4.927
4.843
4.873
31,985
-0.04(-0.85%)
May 23, 2007
4.915
4.944
4.897
4.915
36,841
-0.04(-0.81%)
May 22, 2007
4.921
4.974
4.915
4.955
24,784
+0.03(+0.57%)
May 21, 2007
4.897
4.950
4.897
4.927
29,305
+0.02(+0.49%)
May 18, 2007
4.891
4.927
4.849
4.903
18,253
-0.05(-0.97%)
May 17, 2007
4.927
4.956
4.927
4.950
2,176
-0.01(-0.12%)
May 16, 2007
5.004
5.004
4.950
4.956
42,535
+0.01(+0.12%)
May 15, 2007
4.944
4.992
4.807
4.950
46,721
-0.05(-1.07%)
May 14, 2007
4.950
5.004
4.932
5.004
45,549
+0.05(+1.09%)
May 11, 2007
4.897
4.950
4.897
4.950
5,526
+0.02(+0.48%)
May 10, 2007
4.921
4.968
4.921
4.927
2,176
-0.05(-0.96%)
May 09, 2007
4.956
4.974
4.950
4.974
6,363
+0.03(+0.60%)
May 08, 2007
4.968
4.980
4.944
4.944
6,196
+0.01(+0.12%)
May 07, 2007
4.927
4.974
4.927
4.938
20,765
+0.01(+0.24%)
May 04, 2007
4.927
4.950
4.897
4.927
27,296
+0.02(+0.49%)
May 03, 2007
4.873
4.915
4.867
4.903
14,234
-0.01(-0.12%)
May 02, 2007
4.950
4.950
4.831
4.909
39,018
-0.01(-0.12%)
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.