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
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Aug 31, 2009
6173
6223
6165
6217
70,363,600
+5.50(+0.09%)
Aug 28, 2009
6204
6262
6188
6212
66,067,900
+42.40(+0.69%)
Aug 27, 2009
6166
6189
6131
6169
66,639,000
-7.80(-0.13%)
Aug 26, 2009
6188
6217
6162
6177
55,481,600
-23.90(-0.39%)
Aug 25, 2009
6153
6222
6146
6201
57,909,400
+6.50(+0.10%)
Aug 24, 2009
6176
6205
6153
6194
75,032,000
+54.60(+0.89%)
Aug 21, 2009
6036
6150
6035
6140
113,925,296
+107.80(+1.79%)
Aug 20, 2009
6020
6068
6017
6032
109,981,296
+51.20(+0.86%)
Aug 19, 2009
5920
5989
5898
5981
70,757,800
+27.00(+0.45%)
Aug 18, 2009
5906
5954
5884
5954
50,356,300
+70.10(+1.19%)
Aug 17, 2009
5938
5945
5861
5884
60,338,400
-101.60(-1.70%)
Aug 14, 2009
6003
6040
5956
5985
67,628,400
-1.40(-0.02%)
Aug 13, 2009
5969
6014
5965
5987
100,773,104
+24.20(+0.41%)
Aug 12, 2009
5919
5966
5874
5962
89,929,600
+12.50(+0.21%)
Aug 11, 2009
6004
6017
5939
5950
54,400,600
-57.50(-0.96%)
Aug 10, 2009
5999
6016
5985
6008
37,271,400
-18.90(-0.31%)
Aug 07, 2009
5934
6027
5903
6026
66,809,000
+58.30(+0.98%)
Aug 06, 2009
5959
6000
5940
5968
58,919,200
+56.20(+0.95%)
Aug 05, 2009
5928
5959
5893
5912
58,931,800
-27.90(-0.47%)
Aug 04, 2009
5964
5978
5897
5940
78,736,600
-27.60(-0.46%)
Aug 03, 2009
5955
6002
5952
5967
77,768,000
+16.70(+0.28%)
Jul 31, 2009
5913
5978
5910
5951
83,850,000
+18.10(+0.31%)
Jul 30, 2009
5818
5937
5815
5933
67,094,800
+145.40(+2.51%)
Jul 29, 2009
5757
5812
5755
5787
55,648,000
+24.40(+0.42%)
Jul 28, 2009
5803
5826
5750
5763
56,695,000
-12.10(-0.21%)
Jul 27, 2009
5803
5808
5750
5775
53,574,800
+14.00(+0.24%)
Jul 24, 2009
5734
5788
5723
5761
72,840,800
-4.60(-0.08%)
Jul 23, 2009
5666
5766
5637
5766
84,618,800
+128.50(+2.28%)
Jul 22, 2009
5640
5649
5604
5637
58,600,800
+0.80(+0.01%)
Jul 21, 2009
5633
5677
5622
5636
55,187,600
+8.30(+0.15%)
Jul 20, 2009
5616
5660
5604
5628
52,073,200
+33.80(+0.60%)
Jul 17, 2009
5578
5602
5551
5594
56,099,600
+55.50(+1.00%)
Jul 16, 2009
5484
5561
5474
5539
60,522,800
+65.30(+1.19%)
Jul 15, 2009
5389
5474
5388
5473
65,452,800
+108.30(+2.02%)
Jul 14, 2009
5356
5397
5330
5365
66,895,600
+49.70(+0.94%)
Jul 13, 2009
5222
5316
5205
5315
52,452,800
+77.50(+1.48%)
Jul 10, 2009
5283
5286
5230
5238
55,289,200
-67.60(-1.27%)
Jul 09, 2009
5318
5347
5300
5305
64,030,200
+16.00(+0.30%)
Jul 08, 2009
5305
5353
5289
5289
59,482,800
-39.80(-0.75%)
Jul 07, 2009
5366
5397
5329
5329
53,146,200
-24.90(-0.47%)
Jul 06, 2009
5308
5358
5281
5354
51,297,600
+15.60(+0.29%)
Jul 03, 2009
5370
5373
5324
5338
39,599,200
-16.70(-0.31%)
Jul 02, 2009
5451
5461
5354
5355
55,100,400
-117.70(-2.15%)
Jul 01, 2009
5431
5481
5428
5473
56,558,200
+68.90(+1.27%)
Jun 30, 2009
5473
5482
5388
5404
82,670,000
-39.50(-0.73%)
Jun 29, 2009
5366
5457
5364
5444
86,302,800
+67.50(+1.26%)
Jun 26, 2009
5408
5429
5344
5376
125,096,304
+14.70(+0.27%)
Jun 25, 2009
5418
5437
5314
5361
73,917,200
-82.10(-1.51%)
Jun 24, 2009
5339
5453
5299
5443
56,771,600
+122.10(+2.29%)
Jun 23, 2009
5288
5365
5286
5321
66,699,100
+10.90(+0.21%)
Jun 22, 2009
5406
5420
5308
5310
56,859,100
-111.20(-2.05%)
Jun 19, 2009
5423
5449
5403
5422
100,820,096
+44.80(+0.83%)
Jun 18, 2009
5321
5386
5283
5377
66,312,200
+74.50(+1.41%)
Jun 17, 2009
5359
5380
5270
5302
74,744,400
-74.80(-1.39%)
Jun 16, 2009
5395
5427
5357
5377
61,674,200
-23.00(-0.43%)
Jun 15, 2009
5488
5493
5400
5400
63,462,400
-121.70(-2.20%)
Jun 12, 2009
5489
5532
5484
5522
54,145,200
+37.90(+0.69%)
Jun 11, 2009
5442
5502
5442
5484
48,150,000
+47.50(+0.87%)
Jun 10, 2009
5436
5476
5424
5436
69,656,000
+47.70(+0.89%)
Jun 09, 2009
5425
5438
5374
5389
52,009,400
-3.00(-0.06%)
Jun 08, 2009
5407
5421
5347
5392
62,500,800
-7.20(-0.13%)
Jun 05, 2009
5452
5486
5399
5399
75,054,304
-23.30(-0.43%)
Jun 04, 2009
5391
5443
5390
5422
52,118,400
+37.50(+0.70%)
Jun 03, 2009
5439
5455
5366
5385
59,746,800
-47.50(-0.87%)
Jun 02, 2009
5441
5448
5364
5432
84,223,696
+82.50(+1.54%)
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.