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
B&G Foods Holdings
(NY:
BGS
)
9.400
-0.150 (-1.57%)
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
3.571
3.602
3.540
3.562
285,067
+0.03(+0.75%)
Apr 29, 2008
3.558
3.589
3.510
3.536
153,532
+0.00(+0.00%)
Apr 28, 2008
3.593
3.628
3.514
3.536
211,766
-0.03(-0.87%)
Apr 25, 2008
3.637
3.672
3.559
3.567
222,971
-0.03(-0.74%)
Apr 24, 2008
3.628
3.664
3.531
3.593
620,434
-0.06(-1.69%)
Apr 23, 2008
3.858
3.858
3.646
3.655
350,087
-0.17(-4.38%)
Apr 22, 2008
3.928
3.946
3.809
3.822
195,495
-0.09(-2.25%)
Apr 21, 2008
3.990
3.990
3.884
3.910
187,983
-0.05(-1.33%)
Apr 18, 2008
3.955
3.977
3.906
3.963
149,443
+0.03(+0.78%)
Apr 17, 2008
3.955
3.963
3.871
3.933
294,853
-0.03(-0.78%)
Apr 16, 2008
4.078
4.078
3.950
3.963
362,177
-0.11(-2.81%)
Apr 15, 2008
4.078
4.100
4.025
4.078
236,535
+0.00(+0.00%)
Apr 14, 2008
4.140
4.140
4.021
4.078
314,376
-0.04(-0.96%)
Apr 11, 2008
4.197
4.197
4.091
4.118
168,777
-0.10(-2.40%)
Apr 10, 2008
4.232
4.232
4.144
4.219
260,239
-0.02(-0.52%)
Apr 09, 2008
4.378
4.395
4.223
4.241
303,971
-0.12(-2.73%)
Apr 08, 2008
4.378
4.378
4.307
4.360
202,913
-0.02(-0.40%)
Apr 07, 2008
4.528
4.541
4.351
4.378
217,681
-0.15(-3.22%)
Apr 04, 2008
4.466
4.523
4.466
4.523
74,626
+0.03(+0.59%)
Apr 03, 2008
4.501
4.576
4.439
4.497
199,381
+0.02(+0.49%)
Apr 02, 2008
4.660
4.686
4.382
4.475
483,578
-0.21(-4.52%)
Apr 01, 2008
4.867
4.942
4.660
4.686
190,884
-0.16(-3.36%)
Mar 31, 2008
4.951
4.977
4.792
4.849
124,755
-0.10(-2.05%)
Mar 28, 2008
4.951
4.951
4.730
4.951
207,773
+0.01(+0.27%)
Mar 27, 2008
5.114
5.127
4.898
4.938
363,717
-0.21(-4.11%)
Mar 26, 2008
5.114
5.202
5.048
5.149
127,749
-0.04(-0.68%)
Mar 25, 2008
4.982
5.185
4.929
5.185
372,223
+0.17(+3.43%)
Mar 24, 2008
4.969
5.057
4.907
5.013
827,013
+0.10(+1.97%)
Mar 21, 2008
4.717
4.916
4.673
4.916
387,534
+0.00(+0.00%)
Mar 20, 2008
4.717
4.916
4.673
4.916
387,534
+0.24(+5.19%)
Mar 19, 2008
4.651
4.711
4.585
4.673
490,627
+0.07(+1.63%)
Mar 18, 2008
4.426
4.695
4.426
4.598
217,357
+0.18(+3.99%)
Mar 17, 2008
4.325
4.422
4.325
4.422
94,269
+0.01(+0.20%)
Mar 14, 2008
4.431
4.532
4.409
4.413
423,486
-0.02(-0.50%)
Mar 13, 2008
4.404
4.435
4.369
4.435
273,780
+0.02(+0.40%)
Mar 12, 2008
4.360
4.484
4.360
4.417
155,830
+0.06(+1.31%)
Mar 11, 2008
4.188
4.387
4.188
4.360
201,876
+0.17(+4.00%)
Mar 10, 2008
4.448
4.448
4.096
4.193
237,715
-0.22(-4.90%)
Mar 07, 2008
4.409
4.422
4.303
4.409
339,787
-0.04(-0.99%)
Mar 06, 2008
4.281
4.453
4.281
4.453
66,233
+0.12(+2.85%)
Mar 05, 2008
4.365
4.409
4.307
4.329
196,205
-0.04(-0.91%)
Mar 04, 2008
4.395
4.409
4.316
4.369
67,243
-0.02(-0.50%)
Mar 03, 2008
4.365
4.422
4.360
4.391
137,217
+0.01(+0.20%)
Feb 29, 2008
4.334
4.409
4.316
4.382
110,176
+0.05(+1.12%)
Feb 28, 2008
4.365
4.378
4.334
4.334
30,168
-0.07(-1.70%)
Feb 27, 2008
4.409
4.409
4.369
4.409
69,046
+0.00(+0.00%)
Feb 26, 2008
4.387
4.426
4.320
4.409
156,964
+0.04(+0.91%)
Feb 25, 2008
4.254
4.395
4.254
4.369
115,010
+0.07(+1.64%)
Feb 22, 2008
4.250
4.298
4.166
4.298
70,543
+0.08(+1.88%)
Feb 21, 2008
4.263
4.263
4.184
4.219
40,602
-0.06(-1.34%)
Feb 20, 2008
4.268
4.276
4.175
4.276
46,953
+0.04(+0.94%)
Feb 19, 2008
4.215
4.276
4.201
4.237
47,633
+0.05(+1.16%)
Feb 18, 2008
4.241
4.241
4.175
4.188
0
+0.00(+0.00%)
Feb 15, 2008
4.241
4.241
4.175
4.188
149,932
-0.05(-1.25%)
Feb 14, 2008
4.268
4.269
4.184
4.241
97,535
-0.03(-0.72%)
Feb 13, 2008
4.228
4.276
4.206
4.272
55,572
+0.04(+1.04%)
Feb 12, 2008
4.140
4.294
4.140
4.228
106,835
+0.07(+1.80%)
Feb 11, 2008
4.096
4.171
4.078
4.153
69,075
+0.09(+2.28%)
Feb 08, 2008
4.082
4.197
4.060
4.060
55,345
+0.00(+0.11%)
Feb 07, 2008
4.126
4.343
3.968
4.056
350,675
-0.10(-2.34%)
Feb 06, 2008
4.276
4.334
4.126
4.153
273,678
-0.15(-3.48%)
Feb 05, 2008
4.444
4.453
4.303
4.303
99,804
-0.11(-2.40%)
Feb 04, 2008
4.347
4.475
4.347
4.409
160,593
+0.04(+1.01%)
Feb 01, 2008
4.378
4.387
4.338
4.365
234,993
-0.01(-0.20%)
Jan 31, 2008
4.338
4.391
4.338
4.373
160,593
+0.00(+0.10%)
Jan 30, 2008
4.307
4.409
4.307
4.369
232,879
+0.03(+0.71%)
Jan 29, 2008
4.334
4.338
4.268
4.338
62,150
+0.00(+0.10%)
Jan 28, 2008
4.347
4.378
4.285
4.334
72,584
-0.06(-1.40%)
Jan 25, 2008
4.466
4.466
4.343
4.395
105,247
-0.01(-0.30%)
Jan 24, 2008
4.338
4.435
4.307
4.409
164,903
+0.04(+1.01%)
Jan 23, 2008
4.188
4.391
4.166
4.365
177,379
+0.11(+2.59%)
Jan 22, 2008
4.188
4.285
3.990
4.254
221,723
-0.01(-0.31%)
Jan 21, 2008
4.409
4.409
4.254
4.268
0
+0.00(+0.00%)
Jan 18, 2008
4.409
4.409
4.254
4.268
98,713
-0.15(-3.30%)
Jan 17, 2008
4.492
4.492
4.320
4.413
113,186
-0.10(-2.15%)
Jan 16, 2008
4.417
4.510
4.369
4.510
100,711
+0.06(+1.29%)
Jan 15, 2008
4.603
4.603
4.404
4.453
131,106
-0.15(-3.16%)
Jan 14, 2008
4.629
4.647
4.519
4.598
110,918
+0.01(+0.29%)
Jan 11, 2008
4.484
4.629
4.484
4.585
174,316
+0.00(+0.00%)
Jan 10, 2008
4.343
4.625
4.276
4.585
160,593
+0.24(+5.58%)
Jan 09, 2008
4.422
4.431
4.144
4.343
305,110
-0.04(-0.91%)
Jan 08, 2008
4.422
4.435
4.307
4.382
124,378
-0.06(-1.39%)
Jan 07, 2008
4.329
4.466
4.329
4.444
113,118
+0.11(+2.65%)
Jan 04, 2008
4.453
4.462
4.312
4.329
94,879
-0.11(-2.53%)
Jan 03, 2008
4.431
4.466
4.395
4.442
61,583
-0.02(-0.35%)
Jan 02, 2008
4.501
4.514
4.391
4.457
73,265
-0.04(-0.98%)
Jan 01, 2008
4.391
4.514
4.378
4.501
363,602
+0.00(+0.00%)
Dec 31, 2007
4.391
4.514
4.378
4.501
363,602
+0.06(+1.39%)
Dec 28, 2007
4.514
4.514
4.378
4.439
307,736
+0.00(+0.00%)
Dec 27, 2007
4.532
4.576
4.369
4.439
211,006
-0.16(-3.45%)
Dec 26, 2007
4.519
4.611
4.484
4.598
94,587
+0.07(+1.66%)
Dec 24, 2007
4.519
4.523
4.409
4.523
155,150
-0.01(-0.19%)
Dec 21, 2007
4.506
4.532
4.409
4.532
448,437
+0.09(+1.98%)
Dec 20, 2007
4.836
4.836
4.347
4.444
454,335
-0.40(-8.28%)
Dec 19, 2007
4.413
4.845
4.413
4.845
245,200
+0.36(+8.06%)
Dec 18, 2007
4.431
4.501
4.369
4.484
142,447
+0.09(+2.01%)
Dec 17, 2007
4.378
4.453
4.298
4.395
121,357
+0.04(+1.01%)
Dec 14, 2007
4.448
4.448
4.285
4.351
156,510
-0.07(-1.60%)
Dec 13, 2007
4.457
4.457
4.351
4.422
198,474
-0.04(-0.79%)
Dec 12, 2007
4.695
4.708
4.435
4.457
192,122
-0.15(-3.16%)
Dec 11, 2007
4.717
4.717
4.572
4.603
197,113
-0.12(-2.61%)
Dec 10, 2007
4.651
4.739
4.638
4.726
176,653
+0.08(+1.73%)
Dec 07, 2007
4.611
4.651
4.514
4.646
350,221
+0.04(+0.94%)
Dec 06, 2007
4.519
4.603
4.514
4.603
255,407
+0.11(+2.35%)
Dec 05, 2007
4.541
4.616
4.431
4.497
294,875
-0.04(-0.87%)
Dec 04, 2007
4.673
4.695
4.501
4.536
159,459
-0.14(-2.92%)
Dec 03, 2007
4.739
4.739
4.629
4.673
66,914
-0.04(-0.84%)
Nov 30, 2007
4.691
4.730
4.629
4.713
144,489
+0.05(+1.14%)
Nov 29, 2007
4.567
4.660
4.550
4.660
126,796
+0.06(+1.25%)
Nov 28, 2007
4.563
4.669
4.528
4.603
306,012
+0.11(+2.45%)
Nov 27, 2007
4.528
4.598
4.417
4.492
291,133
+0.02(+0.39%)
Nov 26, 2007
4.585
4.700
4.356
4.475
334,740
-0.12(-2.68%)
Nov 23, 2007
4.673
4.682
4.598
4.598
140,633
-0.09(-1.88%)
Nov 21, 2007
4.911
4.920
4.671
4.686
213,671
-0.25(-5.00%)
Nov 20, 2007
5.079
5.140
4.916
4.933
192,349
-0.16(-3.20%)
Nov 19, 2007
5.154
5.154
4.969
5.096
75,873
-0.02(-0.34%)
Nov 16, 2007
5.229
5.229
5.048
5.114
210,949
-0.06(-1.19%)
Nov 15, 2007
5.039
5.273
4.986
5.176
315,743
+0.15(+2.98%)
Nov 14, 2007
5.026
5.039
4.960
5.026
80,977
+0.07(+1.33%)
Nov 13, 2007
4.854
4.991
4.854
4.960
113,186
+0.11(+2.27%)
Nov 12, 2007
4.638
4.902
4.629
4.849
254,046
+0.16(+3.38%)
Nov 09, 2007
4.819
4.885
4.585
4.691
636,818
-0.15(-3.18%)
Nov 08, 2007
5.101
5.110
4.673
4.845
509,681
-0.26(-5.18%)
Nov 07, 2007
5.088
5.174
5.048
5.110
148,572
-0.01(-0.17%)
Nov 06, 2007
5.140
5.154
5.074
5.118
139,725
-0.02(-0.43%)
Nov 05, 2007
5.237
5.295
5.118
5.140
122,123
-0.11(-2.18%)
Nov 02, 2007
5.299
5.392
5.171
5.255
148,118
-0.04(-0.67%)
Nov 01, 2007
5.237
5.365
5.207
5.290
261,078
+0.02(+0.33%)
Oct 31, 2007
5.163
5.343
5.158
5.273
282,627
+0.15(+3.01%)
Oct 30, 2007
5.334
5.339
5.118
5.118
313,475
-0.19(-3.57%)
Oct 29, 2007
5.392
5.423
5.290
5.308
177,152
-0.11(-1.95%)
Oct 26, 2007
5.348
5.414
5.334
5.414
193,030
-0.01(-0.24%)
Oct 25, 2007
5.405
5.445
5.339
5.427
141,767
-0.00(-0.08%)
Oct 24, 2007
5.383
5.431
5.348
5.431
84,379
+0.02(+0.33%)
Oct 23, 2007
5.471
5.489
5.387
5.414
224,105
-0.02(-0.32%)
Oct 22, 2007
5.559
5.595
5.414
5.431
200,288
-0.17(-2.99%)
Oct 19, 2007
5.648
5.766
5.599
5.599
74,172
-0.07(-1.24%)
Oct 18, 2007
5.718
5.718
5.643
5.670
94,360
-0.05(-0.85%)
Oct 17, 2007
5.775
5.775
5.621
5.718
222,290
-0.03(-0.46%)
Oct 16, 2007
5.744
5.753
5.652
5.744
119,538
-0.02(-0.38%)
Oct 15, 2007
5.683
5.766
5.683
5.766
150,613
+0.06(+1.08%)
Oct 12, 2007
5.705
5.709
5.670
5.705
211,630
+0.01(+0.15%)
Oct 11, 2007
5.692
5.736
5.617
5.696
179,193
+0.00(+0.08%)
Oct 10, 2007
5.709
5.736
5.621
5.692
310,753
+0.00(+0.08%)
Oct 09, 2007
5.709
5.731
5.599
5.687
227,734
+0.01(+0.16%)
Oct 08, 2007
5.696
5.748
5.555
5.678
99,123
-0.05(-0.83%)
Oct 05, 2007
5.577
5.753
5.577
5.726
339,333
+0.17(+2.99%)
Oct 04, 2007
5.511
5.603
5.484
5.559
271,966
+0.11(+2.11%)
Oct 03, 2007
5.568
5.599
5.414
5.445
362,016
-0.15(-2.76%)
Oct 02, 2007
5.625
5.674
5.555
5.599
82,792
-0.03(-0.47%)
Oct 01, 2007
5.665
5.775
5.555
5.625
242,478
-0.02(-0.31%)
Sep 28, 2007
5.643
5.683
5.511
5.643
175,564
-0.04(-0.62%)
Sep 27, 2007
5.727
5.744
5.665
5.678
136,776
-0.05(-0.92%)
Sep 26, 2007
5.775
5.788
5.670
5.731
140,859
-0.11(-1.85%)
Sep 25, 2007
5.868
5.908
5.824
5.839
92,999
-0.07(-1.16%)
Sep 24, 2007
5.912
5.912
5.846
5.908
100,938
+0.00(+0.00%)
Sep 21, 2007
5.886
5.921
5.819
5.908
216,393
+0.02(+0.37%)
Sep 20, 2007
5.930
5.930
5.841
5.886
113,413
+0.00(+0.00%)
Sep 19, 2007
5.824
5.952
5.824
5.886
123,167
+0.06(+0.98%)
Sep 18, 2007
5.841
5.911
5.780
5.828
129,972
-0.03(-0.53%)
Sep 17, 2007
5.815
5.872
5.815
5.859
47,633
-0.00(-0.08%)
Sep 14, 2007
5.841
5.872
5.797
5.863
146,303
+0.04(+0.77%)
Sep 13, 2007
5.837
5.872
5.788
5.819
91,865
-0.02(-0.31%)
Sep 12, 2007
5.824
5.868
5.780
5.837
61,016
+0.01(+0.15%)
Sep 11, 2007
5.855
5.947
5.780
5.828
134,508
+0.04(+0.61%)
Sep 10, 2007
5.921
5.927
5.775
5.793
181,688
-0.07(-1.28%)
Sep 07, 2007
5.731
5.943
5.731
5.868
240,210
+0.09(+1.60%)
Sep 06, 2007
5.775
5.863
5.696
5.775
96,855
+0.00(+0.00%)
Sep 05, 2007
5.727
5.784
5.709
5.775
85,967
+0.02(+0.38%)
Sep 04, 2007
5.665
5.753
5.639
5.753
260,397
+0.11(+2.03%)
Aug 31, 2007
5.617
5.678
5.599
5.639
208,681
+0.05(+0.95%)
Aug 30, 2007
5.577
5.612
5.493
5.586
261,758
+0.05(+0.96%)
Aug 29, 2007
5.577
5.581
5.484
5.533
193,937
+0.02(+0.40%)
Aug 28, 2007
5.533
5.559
5.511
5.511
48,767
-0.01(-0.16%)
Aug 27, 2007
5.643
5.643
5.511
5.520
131,559
-0.08(-1.42%)
Aug 24, 2007
5.599
5.621
5.568
5.599
158,325
+0.00(+0.00%)
Aug 23, 2007
5.555
5.617
5.493
5.599
142,674
+0.06(+1.03%)
Aug 22, 2007
5.550
5.555
5.484
5.542
533,271
+0.05(+0.96%)
Aug 21, 2007
5.484
5.524
5.431
5.489
164,676
+0.00(+0.08%)
Aug 20, 2007
5.555
5.652
5.356
5.484
892,566
-0.04(-0.72%)
Aug 17, 2007
5.841
5.899
5.414
5.524
1,306,299
-0.00(-0.08%)
Aug 16, 2007
5.775
5.793
5.246
5.528
1,207,402
-0.17(-2.94%)
Aug 15, 2007
5.731
6.040
5.687
5.696
1,044,994
+0.15(+2.70%)
Aug 14, 2007
5.908
5.943
5.546
5.546
66,687
-0.31(-5.34%)
Aug 13, 2007
5.969
6.027
5.815
5.859
46,953
+0.05(+0.91%)
Aug 10, 2007
5.766
5.833
5.674
5.806
304,856
+0.07(+1.23%)
Aug 09, 2007
5.943
5.952
5.731
5.736
220,703
-0.20(-3.34%)
Aug 08, 2007
5.996
6.005
5.837
5.934
171,708
+0.03(+0.45%)
Aug 07, 2007
5.943
6.097
5.886
5.908
293,514
+0.00(+0.07%)
Aug 06, 2007
5.952
5.983
5.819
5.903
262,439
+0.03(+0.45%)
Aug 03, 2007
5.903
5.934
5.846
5.877
66,687
-0.06(-0.97%)
Aug 02, 2007
6.040
6.057
5.934
5.934
86,874
-0.01(-0.15%)
Aug 01, 2007
5.890
5.956
5.890
5.943
204,825
+0.07(+1.28%)
Jul 31, 2007
5.890
5.987
5.815
5.868
1,478,915
-0.08(-1.41%)
Jul 30, 2007
6.106
6.106
5.930
5.952
98,669
-0.01(-0.15%)
Jul 27, 2007
5.846
6.000
5.846
5.960
111,372
+0.01(+0.22%)
Jul 26, 2007
6.053
6.053
5.903
5.947
79,389
-0.14(-2.25%)
Jul 25, 2007
6.071
6.181
6.044
6.084
246,334
+0.07(+1.25%)
Jul 24, 2007
6.088
6.115
6.000
6.009
50,809
-0.08(-1.30%)
Jul 23, 2007
6.199
6.199
6.040
6.088
205,052
-0.11(-1.78%)
Jul 20, 2007
6.018
6.199
6.018
6.199
106,608
+0.14(+2.25%)
Jul 19, 2007
6.093
6.106
6.031
6.062
90,957
+0.00(+0.00%)
Jul 18, 2007
6.110
6.110
6.044
6.062
169,893
-0.02(-0.29%)
Jul 17, 2007
6.097
6.128
6.031
6.080
292,153
+0.02(+0.29%)
Jul 16, 2007
6.075
6.088
6.022
6.062
246,788
+0.02(+0.37%)
Jul 13, 2007
5.996
6.102
5.956
6.040
216,393
+0.04(+0.74%)
Jul 12, 2007
6.062
6.150
5.983
5.996
484,730
+0.01(+0.15%)
Jul 11, 2007
6.027
6.044
5.934
5.987
709,743
+0.01(+0.22%)
Jul 10, 2007
5.916
6.071
5.872
5.974
501,742
+0.11(+1.80%)
Jul 09, 2007
5.943
6.009
5.863
5.868
317,785
-0.05(-0.89%)
Jul 06, 2007
5.916
5.947
5.859
5.921
213,217
+0.04(+0.60%)
Jul 05, 2007
5.863
5.943
5.828
5.886
457,511
+0.04(+0.60%)
Jul 03, 2007
5.846
5.881
5.789
5.850
360,655
+0.01(+0.15%)
Jul 02, 2007
5.819
5.916
5.771
5.841
317,558
+0.02(+0.38%)
Jun 29, 2007
5.797
5.819
5.687
5.819
476,791
+0.02(+0.38%)
Jun 28, 2007
5.863
5.863
5.771
5.797
190,761
-0.07(-1.13%)
Jun 27, 2007
5.930
5.930
5.824
5.863
453,428
-0.04(-0.75%)
Jun 26, 2007
5.886
5.930
5.863
5.908
111,825
+0.02(+0.37%)
Jun 25, 2007
6.013
6.013
5.886
5.886
664,150
-0.15(-2.41%)
Jun 22, 2007
6.009
6.031
5.943
6.031
590,431
+0.04(+0.66%)
Jun 21, 2007
5.996
5.996
5.934
5.991
408,743
+0.03(+0.44%)
Jun 20, 2007
5.996
5.996
5.916
5.965
463,408
-0.16(-2.66%)
Jun 19, 2007
5.991
6.132
5.859
6.128
639,426
+0.18(+2.96%)
Jun 18, 2007
5.938
5.983
5.855
5.952
533,498
-0.06(-1.03%)
Jun 15, 2007
5.943
6.013
5.850
6.013
597,690
+0.07(+1.19%)
Jun 14, 2007
5.978
6.062
5.877
5.943
660,748
+0.01(+0.15%)
Jun 13, 2007
5.930
5.965
5.793
5.934
1,275,677
+0.09(+1.58%)
Jun 12, 2007
5.952
6.018
5.780
5.841
1,791,937
-0.11(-1.92%)
Jun 11, 2007
6.146
6.146
5.943
5.956
532,817
-0.15(-2.45%)
Jun 08, 2007
6.049
6.128
5.960
6.106
763,501
+0.06(+0.95%)
Jun 07, 2007
6.057
6.066
5.960
6.049
418,723
+0.01(+0.15%)
Jun 06, 2007
6.057
6.062
5.943
6.040
143,128
-0.02(-0.29%)
Jun 05, 2007
6.018
6.084
5.952
6.058
198,927
+0.04(+0.66%)
Jun 04, 2007
6.124
6.124
5.952
6.018
258,356
-0.03(-0.44%)
Jun 01, 2007
6.018
6.044
5.916
6.044
225,466
+0.08(+1.40%)
May 31, 2007
5.987
6.031
5.938
5.961
534,405
-0.01(-0.22%)
May 30, 2007
5.996
6.000
5.912
5.974
655,077
-0.07(-1.17%)
May 29, 2007
5.996
6.132
5.908
6.044
439,818
+0.05(+0.81%)
May 25, 2007
6.044
6.088
5.956
5.996
562,759
-0.04(-0.73%)
May 24, 2007
5.890
6.084
5.872
6.040
2,008,784
+0.19(+3.32%)
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.