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
Pfizer
(NY:
PFE
)
28.01
-0.17 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2010
9.466
9.516
9.417
9.450
107,134,744
-0.06(-0.64%)
Mar 30, 2010
9.543
9.582
9.439
9.510
75,922,056
-0.01(-0.12%)
Mar 29, 2010
9.477
9.554
9.444
9.521
88,450,464
+0.08(+0.82%)
Mar 26, 2010
9.565
9.576
9.422
9.444
98,334,704
-0.14(-1.44%)
Mar 25, 2010
9.775
9.797
9.560
9.582
87,473,032
-0.12(-1.25%)
Mar 24, 2010
9.703
9.758
9.665
9.703
134,302,592
+0.04(+0.40%)
Mar 23, 2010
9.521
9.687
9.477
9.665
134,108,904
+0.30(+3.24%)
Mar 22, 2010
9.367
9.505
9.356
9.361
128,977,336
+0.04(+0.47%)
Mar 19, 2010
9.532
9.532
9.257
9.317
205,515,776
-0.18(-1.86%)
Mar 18, 2010
9.554
9.560
9.433
9.494
92,387,344
+0.01(+0.12%)
Mar 17, 2010
9.510
9.538
9.455
9.483
102,778,608
-0.03(-0.29%)
Mar 16, 2010
9.543
9.576
9.428
9.510
96,485,528
+0.00(+0.00%)
Mar 15, 2010
9.439
9.521
9.439
9.510
79,739,800
+0.10(+1.05%)
Mar 12, 2010
9.472
9.494
9.361
9.411
155,079,472
-0.12(-1.21%)
Mar 11, 2010
9.433
9.543
9.422
9.527
89,131,448
+0.08(+0.82%)
Mar 10, 2010
9.483
9.560
9.428
9.450
102,180,696
-0.04(-0.46%)
Mar 09, 2010
9.516
9.543
9.450
9.494
98,991,344
-0.09(-0.92%)
Mar 08, 2010
9.692
9.698
9.516
9.582
88,433,960
-0.05(-0.51%)
Mar 05, 2010
9.576
9.642
9.494
9.631
117,439,472
+0.08(+0.87%)
Mar 04, 2010
9.543
9.587
9.488
9.549
103,298,184
+0.01(+0.06%)
Mar 03, 2010
9.615
9.695
9.483
9.543
197,938,848
-0.15(-1.59%)
Mar 02, 2010
9.846
9.852
9.670
9.698
117,344,136
-0.08(-0.85%)
Mar 01, 2010
9.703
9.841
9.692
9.780
82,801,552
+0.11(+1.14%)
Feb 26, 2010
9.747
9.813
9.642
9.670
107,509,664
-0.08(-0.79%)
Feb 25, 2010
9.681
9.769
9.604
9.747
97,020,144
-0.07(-0.67%)
Feb 24, 2010
9.775
9.929
9.698
9.813
122,908,928
+0.08(+0.79%)
Feb 23, 2010
9.830
9.885
9.703
9.736
86,884,680
-0.15(-1.56%)
Feb 22, 2010
9.907
10.00
9.797
9.890
105,266,960
-0.02(-0.22%)
Feb 19, 2010
9.819
9.973
9.769
9.912
91,941,472
+0.22(+2.25%)
Feb 18, 2010
9.742
9.780
9.670
9.695
103,663,584
-0.04(-0.42%)
Feb 17, 2010
9.835
9.841
9.659
9.736
105,724,640
-0.03(-0.28%)
Feb 16, 2010
9.896
9.962
9.703
9.764
114,849,272
-0.04(-0.45%)
Feb 12, 2010
9.835
9.808
9.808
9.808
91,364,736
-0.04(-0.39%)
Feb 11, 2010
9.780
9.934
9.709
9.846
99,260,944
+0.07(+0.73%)
Feb 10, 2010
9.874
9.907
9.716
9.775
108,816,144
-0.08(-0.78%)
Feb 09, 2010
9.846
10.00
9.725
9.852
128,814,256
+0.04(+0.39%)
Feb 08, 2010
9.868
9.918
9.764
9.813
100,961,048
-0.08(-0.84%)
Feb 05, 2010
9.868
10.02
9.698
9.896
164,067,504
-0.04(-0.39%)
Feb 04, 2010
10.11
10.16
9.923
9.934
171,001,504
-0.32(-3.17%)
Feb 03, 2010
10.30
10.39
10.15
10.26
206,890,096
-0.24(-2.31%)
Feb 02, 2010
10.30
10.55
10.25
10.50
123,873,664
+0.26(+2.50%)
Feb 01, 2010
10.26
10.37
10.21
10.25
72,129,720
+0.06(+0.59%)
Jan 29, 2010
10.21
10.35
10.11
10.19
102,675,264
+0.02(+0.16%)
Jan 28, 2010
10.41
10.43
10.16
10.17
93,322,960
-0.20(-1.95%)
Jan 27, 2010
10.25
10.42
10.19
10.37
100,045,928
+0.12(+1.17%)
Jan 26, 2010
10.22
10.32
10.17
10.25
79,877,424
-0.04(-0.37%)
Jan 25, 2010
10.50
10.51
10.28
10.29
90,268,304
-0.06(-0.58%)
Jan 22, 2010
10.51
10.87
10.32
10.35
113,049,848
-0.15(-1.45%)
Jan 21, 2010
10.94
11.00
10.46
10.50
141,388,448
-0.38(-3.51%)
Jan 20, 2010
10.94
11.11
10.85
10.88
145,176,784
-0.03(-0.30%)
Jan 19, 2010
10.66
10.96
10.64
10.92
143,506,880
+0.28(+2.62%)
Jan 15, 2010
10.61
10.64
10.64
10.64
140,375,264
+0.06(+0.57%)
Jan 14, 2010
10.48
10.64
10.44
10.58
86,595,976
+0.09(+0.89%)
Jan 13, 2010
10.30
10.53
10.30
10.49
109,032,008
+0.24(+2.34%)
Jan 12, 2010
10.26
10.37
10.17
10.25
75,613,384
-0.03(-0.32%)
Jan 11, 2010
10.28
10.34
10.19
10.28
59,444,612
+0.08(+0.80%)
Jan 08, 2010
10.16
10.21
10.11
10.20
55,710,324
+0.08(+0.81%)
Jan 07, 2010
10.17
10.19
10.08
10.11
72,234,064
-0.04(-0.38%)
Jan 06, 2010
10.19
10.27
10.10
10.15
75,855,232
-0.03(-0.32%)
Jan 05, 2010
10.33
10.33
10.13
10.19
79,460,152
-0.15(-1.43%)
Jan 04, 2010
9.973
10.34
9.953
10.33
95,423,904
+0.40(+4.07%)
Dec 31, 2009
10.04
9.929
9.929
9.929
47,040,240
-0.17(-1.68%)
Dec 30, 2009
10.09
10.15
10.03
10.10
33,500,728
-0.03(-0.32%)
Dec 29, 2009
10.16
10.21
10.12
10.13
36,029,848
-0.04(-0.38%)
Dec 28, 2009
10.20
10.22
10.11
10.17
35,630,884
+0.02(+0.16%)
Dec 24, 2009
10.19
10.20
10.10
10.15
23,697,768
+0.01(+0.11%)
Dec 23, 2009
10.24
10.26
10.11
10.14
51,229,568
-0.02(-0.16%)
Dec 22, 2009
10.26
10.30
10.12
10.16
65,758,940
+0.00(+0.00%)
Dec 21, 2009
10.04
10.31
10.03
10.16
71,706,768
+0.17(+1.69%)
Dec 18, 2009
10.02
10.09
9.962
9.989
114,054,736
+0.04(+0.44%)
Dec 17, 2009
10.03
10.03
9.858
9.945
81,153,384
-0.08(-0.82%)
Dec 16, 2009
10.03
10.13
9.994
10.03
73,467,672
+0.04(+0.44%)
Dec 15, 2009
9.967
10.08
9.913
9.983
63,436,984
-0.06(-0.60%)
Dec 14, 2009
10.03
10.05
9.929
10.04
93,856,872
+0.05(+0.55%)
Dec 11, 2009
10.03
10.09
9.967
9.989
56,585,536
-0.01(-0.11%)
Dec 10, 2009
10.08
10.10
9.962
10.000
66,488,956
+0.04(+0.44%)
Dec 09, 2009
9.842
9.967
9.754
9.956
134,151,176
+0.26(+2.70%)
Dec 08, 2009
9.852
9.863
9.623
9.694
146,528,320
-0.16(-1.66%)
Dec 07, 2009
10.09
10.14
9.847
9.858
139,326,688
-0.23(-2.33%)
Dec 04, 2009
10.28
10.34
10.07
10.09
91,694,384
-0.08(-0.80%)
Dec 03, 2009
10.28
10.31
10.15
10.17
75,163,288
-0.05(-0.53%)
Dec 02, 2009
10.34
10.37
10.09
10.23
87,306,480
-0.06(-0.58%)
Dec 01, 2009
10.12
10.29
9.918
10.29
130,250,128
+0.37(+3.74%)
Nov 30, 2009
9.994
10.07
9.917
9.918
108,569,048
-0.04(-0.44%)
Nov 27, 2009
9.869
10.05
9.825
9.962
41,825,728
-0.19(-1.83%)
Nov 25, 2009
10.07
10.16
9.962
10.15
77,196,184
+0.15(+1.53%)
Nov 24, 2009
10.16
10.17
9.913
9.994
107,213,184
-0.12(-1.19%)
Nov 23, 2009
10.09
10.32
10.08
10.11
134,853,904
+0.09(+0.93%)
Nov 20, 2009
9.907
10.09
9.891
10.02
111,710,296
+0.14(+1.38%)
Nov 19, 2009
9.863
9.918
9.727
9.885
75,519,592
-0.04(-0.44%)
Nov 18, 2009
9.787
9.956
9.721
9.929
89,420,480
+0.14(+1.39%)
Nov 17, 2009
9.743
9.798
9.678
9.792
62,403,176
+0.00(+0.00%)
Nov 16, 2009
9.634
9.825
9.623
9.792
75,356,464
+0.19(+1.99%)
Nov 13, 2009
9.607
9.700
9.558
9.601
67,519,904
-0.02(-0.17%)
Nov 12, 2009
9.607
9.749
9.541
9.618
72,685,032
+0.00(+0.00%)
Nov 11, 2009
9.645
9.727
9.558
9.618
64,915,340
+0.03(+0.34%)
Nov 10, 2009
9.454
9.684
9.405
9.585
93,389,816
+0.07(+0.75%)
Nov 09, 2009
9.334
9.514
9.296
9.514
84,592,584
+0.26(+2.77%)
Nov 06, 2009
9.285
9.290
9.181
9.258
66,147,656
+0.03(+0.36%)
Nov 05, 2009
9.339
9.416
9.181
9.225
101,935,272
-0.02(-0.18%)
Nov 04, 2009
9.241
9.394
9.208
9.241
95,969,984
+0.02(+0.24%)
Nov 03, 2009
9.225
9.252
9.127
9.219
96,551,568
-0.03(-0.35%)
Nov 02, 2009
9.307
9.389
9.187
9.252
112,164,512
-0.04(-0.47%)
Oct 30, 2009
9.530
9.547
9.268
9.296
119,919,584
-0.28(-2.96%)
Oct 29, 2009
9.410
9.585
9.339
9.580
104,775,280
+0.19(+1.98%)
Oct 28, 2009
9.394
9.514
9.356
9.394
109,788,936
-0.03(-0.29%)
Oct 27, 2009
9.432
9.514
9.383
9.421
108,415,240
+0.08(+0.82%)
Oct 26, 2009
9.503
9.590
9.307
9.345
118,097,496
-0.07(-0.75%)
Oct 23, 2009
9.427
9.449
9.367
9.416
112,001,216
-0.17(-1.77%)
Oct 22, 2009
9.487
9.607
9.443
9.585
105,094,912
+0.08(+0.86%)
Oct 21, 2009
9.825
9.842
9.503
9.503
178,776,704
-0.28(-2.90%)
Oct 20, 2009
9.852
9.989
9.683
9.787
165,174,368
-0.03(-0.28%)
Oct 19, 2009
9.634
9.902
9.596
9.814
171,019,600
+0.11(+1.18%)
Oct 16, 2009
9.623
9.765
9.585
9.700
123,667,096
+0.06(+0.62%)
Oct 15, 2009
9.481
9.683
9.438
9.640
227,198,800
+0.16(+1.67%)
Oct 14, 2009
9.208
9.607
9.088
9.481
249,438,976
+0.32(+3.52%)
Oct 13, 2009
9.219
9.274
9.127
9.159
118,302,280
-0.17(-1.87%)
Oct 12, 2009
9.226
9.350
9.181
9.334
108,992,936
+0.10(+1.06%)
Oct 09, 2009
9.110
9.293
9.066
9.236
88,084,968
+0.12(+1.32%)
Oct 08, 2009
9.236
9.247
9.083
9.116
81,908,080
+0.01(+0.06%)
Oct 07, 2009
9.137
9.192
9.083
9.110
76,938,456
-0.05(-0.54%)
Oct 06, 2009
9.061
9.266
9.006
9.159
101,072,736
+0.21(+2.32%)
Oct 05, 2009
8.826
9.006
8.772
8.952
75,714,528
+0.14(+1.55%)
Oct 02, 2009
8.930
9.017
8.777
8.815
92,338,064
-0.07(-0.80%)
Oct 01, 2009
9.006
9.023
8.886
8.886
99,823,616
-0.15(-1.63%)
Sep 30, 2009
9.214
9.219
8.974
9.034
114,113,776
-0.12(-1.31%)
Sep 29, 2009
9.045
9.247
8.979
9.154
121,284,760
+0.03(+0.30%)
Sep 28, 2009
8.974
9.137
8.957
9.127
53,848,444
+0.17(+1.95%)
Sep 25, 2009
8.968
9.077
8.941
8.952
66,577,180
-0.02(-0.24%)
Sep 24, 2009
8.974
9.012
8.892
8.974
94,844,688
+0.01(+0.06%)
Sep 23, 2009
9.203
9.214
8.957
8.968
88,183,016
-0.20(-2.20%)
Sep 22, 2009
9.197
9.241
9.061
9.170
109,839,040
+0.09(+0.96%)
Sep 21, 2009
9.028
9.121
8.990
9.083
65,845,536
+0.07(+0.79%)
Sep 18, 2009
8.990
9.170
8.936
9.012
122,890,248
+0.02(+0.24%)
Sep 17, 2009
8.930
9.066
8.875
8.990
77,318,992
+0.15(+1.65%)
Sep 16, 2009
8.930
8.974
8.821
8.844
83,782,288
-0.00(-0.04%)
Sep 15, 2009
8.946
8.946
8.794
8.848
73,597,048
-0.08(-0.92%)
Sep 14, 2009
8.848
8.974
8.788
8.930
62,799,180
+0.06(+0.68%)
Sep 11, 2009
8.952
8.990
8.864
8.870
56,808,656
-0.05(-0.55%)
Sep 10, 2009
8.854
8.952
8.854
8.919
84,262,296
+0.09(+1.05%)
Sep 09, 2009
8.875
8.892
8.783
8.826
73,695,056
-0.02(-0.25%)
Sep 08, 2009
8.946
8.952
8.794
8.848
69,299,128
-0.10(-1.10%)
Sep 04, 2009
8.733
8.957
8.728
8.946
54,176,528
+0.17(+1.93%)
Sep 03, 2009
8.761
8.854
8.706
8.777
65,043,764
-0.17(-1.89%)
Sep 02, 2009
8.925
9.006
8.804
8.946
73,201,920
+0.02(+0.18%)
Sep 01, 2009
9.028
9.127
8.870
8.930
72,280,976
-0.19(-2.04%)
Aug 31, 2009
9.077
9.187
9.012
9.116
65,122,160
-0.06(-0.65%)
Aug 28, 2009
9.208
9.219
9.083
9.176
61,396,484
-0.03(-0.30%)
Aug 27, 2009
9.094
9.241
9.061
9.203
55,297,408
+0.05(+0.54%)
Aug 26, 2009
9.165
9.214
9.083
9.154
66,919,264
-0.02(-0.18%)
Aug 25, 2009
9.165
9.268
9.105
9.170
74,486,512
+0.04(+0.42%)
Aug 24, 2009
9.132
9.165
9.066
9.132
57,106,988
+0.05(+0.54%)
Aug 21, 2009
9.001
9.127
8.881
9.083
118,737,552
+0.22(+2.53%)
Aug 20, 2009
8.979
8.979
8.843
8.859
79,002,720
-0.08(-0.86%)
Aug 19, 2009
8.706
8.979
8.679
8.935
85,049,392
+0.21(+2.44%)
Aug 18, 2009
8.668
8.755
8.622
8.723
67,247,664
+0.14(+1.59%)
Aug 17, 2009
8.499
8.723
8.488
8.586
82,529,056
-0.02(-0.25%)
Aug 14, 2009
8.663
8.663
8.482
8.608
61,871,396
-0.02(-0.19%)
Aug 13, 2009
8.668
8.679
8.537
8.624
68,592,208
-0.03(-0.38%)
Aug 12, 2009
8.652
8.733
8.597
8.657
64,923,336
+0.02(+0.19%)
Aug 11, 2009
8.624
8.706
8.597
8.641
51,263,488
-0.04(-0.50%)
Aug 10, 2009
8.652
8.723
8.630
8.684
51,489,628
-0.03(-0.31%)
Aug 07, 2009
8.684
8.826
8.668
8.712
72,919,400
+0.09(+1.08%)
Aug 06, 2009
8.668
8.684
8.570
8.619
69,797,904
-0.04(-0.50%)
Aug 05, 2009
8.723
8.733
8.542
8.663
107,560,360
-0.11(-1.24%)
Aug 04, 2009
8.706
8.832
8.684
8.772
89,752,240
+0.03(+0.31%)
Aug 03, 2009
8.799
8.815
8.624
8.744
92,522,776
+0.05(+0.57%)
Jul 31, 2009
8.794
8.832
8.679
8.695
78,687,216
-0.01(-0.06%)
Jul 30, 2009
8.712
8.875
8.673
8.701
88,809,808
+0.10(+1.21%)
Jul 29, 2009
8.733
8.777
8.537
8.597
111,576,144
-0.15(-1.75%)
Jul 28, 2009
9.001
9.094
8.712
8.750
138,077,088
-0.31(-3.38%)
Jul 27, 2009
9.023
9.088
8.946
9.056
86,915,624
+0.06(+0.67%)
Jul 24, 2009
8.761
9.006
8.750
8.995
93,423,544
+0.18(+2.04%)
Jul 23, 2009
8.761
8.952
8.684
8.815
107,520,184
+0.15(+1.76%)
Jul 22, 2009
8.553
8.990
8.515
8.663
153,184,224
+0.09(+1.08%)
Jul 21, 2009
8.417
8.613
8.384
8.570
101,499,960
+0.24(+2.88%)
Jul 20, 2009
8.204
8.346
8.051
8.330
101,145,768
+0.16(+2.01%)
Jul 17, 2009
8.231
8.253
8.111
8.166
97,527,760
-0.06(-0.73%)
Jul 16, 2009
8.171
8.242
8.122
8.226
68,065,784
+0.03(+0.33%)
Jul 15, 2009
8.171
8.215
8.018
8.199
79,788,152
+0.07(+0.81%)
Jul 14, 2009
8.002
8.155
7.980
8.133
68,381,016
+0.08(+0.95%)
Jul 13, 2009
7.833
8.062
7.816
8.057
97,160,816
+0.31(+3.94%)
Jul 10, 2009
7.767
7.800
7.702
7.751
71,332,528
-0.05(-0.63%)
Jul 09, 2009
7.980
8.013
7.762
7.800
112,421,952
-0.17(-2.19%)
Jul 08, 2009
8.046
8.078
7.915
7.975
92,746,472
+0.01(+0.14%)
Jul 07, 2009
7.942
8.100
7.887
7.964
111,603,896
+0.01(+0.14%)
Jul 06, 2009
7.860
7.975
7.789
7.953
100,636,088
+0.05(+0.62%)
Jul 02, 2009
8.062
8.078
7.882
7.904
75,654,512
-0.23(-2.82%)
Jul 01, 2009
8.171
8.210
8.040
8.133
85,758,824
-0.05(-0.67%)
Jun 30, 2009
8.335
8.340
8.062
8.188
95,562,568
-0.14(-1.70%)
Jun 29, 2009
8.324
8.390
8.171
8.330
58,631,108
+0.04(+0.46%)
Jun 26, 2009
8.313
8.390
8.177
8.291
79,356,720
-0.08(-0.91%)
Jun 25, 2009
8.171
8.384
8.133
8.368
94,310,352
+0.33(+4.14%)
Jun 24, 2009
8.084
8.166
7.980
8.035
70,040,208
-0.01(-0.07%)
Jun 23, 2009
8.008
8.084
7.969
8.040
88,538,728
-0.03(-0.41%)
Jun 22, 2009
8.128
8.215
8.013
8.073
107,120,416
-0.11(-1.40%)
Jun 19, 2009
8.270
8.362
8.171
8.188
154,979,424
+0.04(+0.54%)
Jun 18, 2009
7.991
8.286
7.958
8.144
122,565,200
+0.19(+2.33%)
Jun 17, 2009
7.767
8.024
7.756
7.958
100,763,936
+0.23(+2.97%)
Jun 16, 2009
7.756
7.893
7.703
7.729
83,689,888
+0.02(+0.21%)
Jun 15, 2009
8.024
8.024
7.653
7.713
108,042,288
-0.34(-4.27%)
Jun 12, 2009
7.953
8.224
7.920
8.057
135,994,048
+0.07(+0.89%)
Jun 11, 2009
7.691
8.089
7.669
7.986
129,045,104
+0.32(+4.13%)
Jun 10, 2009
7.713
7.816
7.609
7.669
86,506,008
-0.04(-0.57%)
Jun 09, 2009
7.844
7.877
7.696
7.713
77,871,968
-0.10(-1.26%)
Jun 08, 2009
7.800
7.887
7.707
7.811
87,832,880
-0.11(-1.38%)
Jun 05, 2009
8.073
8.095
7.827
7.920
90,090,888
-0.07(-0.89%)
Jun 04, 2009
8.155
8.155
7.969
7.991
74,149,312
-0.14(-1.68%)
Jun 03, 2009
8.106
8.144
7.997
8.128
95,304,984
-0.05(-0.60%)
Jun 02, 2009
8.177
8.242
8.089
8.177
91,869,400
+0.12(+1.49%)
Jun 01, 2009
8.384
8.433
8.024
8.057
129,146,144
-0.23(-2.83%)
May 29, 2009
8.078
8.297
7.997
8.291
126,384,944
+0.27(+3.40%)
May 28, 2009
8.057
8.111
7.953
8.018
78,093,688
+0.02(+0.20%)
May 27, 2009
8.188
8.215
7.964
8.002
64,839,004
-0.20(-2.40%)
May 26, 2009
8.133
8.286
8.040
8.199
91,227,912
+0.03(+0.40%)
May 22, 2009
8.100
8.237
8.008
8.166
61,865,068
+0.07(+0.88%)
May 21, 2009
8.204
8.291
8.013
8.095
90,356,992
-0.15(-1.85%)
May 20, 2009
8.270
8.357
8.199
8.248
65,989,160
+0.01(+0.07%)
May 19, 2009
8.291
8.346
8.199
8.242
62,528,244
-0.05(-0.59%)
May 18, 2009
8.199
8.313
8.177
8.291
73,582,488
+0.10(+1.20%)
May 15, 2009
8.286
8.346
8.128
8.193
93,004,888
-0.18(-2.15%)
May 14, 2009
8.330
8.461
8.291
8.373
89,439,656
+0.04(+0.46%)
May 13, 2009
8.237
8.515
8.177
8.335
180,013,296
+0.19(+2.28%)
May 12, 2009
7.773
8.302
7.751
8.149
213,766,512
+0.43(+5.51%)
May 11, 2009
7.696
7.871
7.696
7.724
97,078,280
-0.14(-1.74%)
May 08, 2009
7.822
7.920
7.778
7.860
103,613,440
+0.17(+2.15%)
May 07, 2009
7.653
7.877
7.560
7.695
137,279,840
+0.10(+1.35%)
May 06, 2009
7.735
7.778
7.511
7.593
111,113,600
-0.20(-2.59%)
May 05, 2009
7.636
7.838
7.604
7.795
117,760,920
+0.16(+2.15%)
May 04, 2009
7.478
7.636
7.434
7.631
114,008,000
+0.22(+2.95%)
May 01, 2009
7.309
7.413
7.232
7.413
103,294,296
+0.12(+1.65%)
Apr 30, 2009
7.413
7.489
7.249
7.292
118,368,048
-0.04(-0.52%)
Apr 29, 2009
7.287
7.423
7.178
7.331
143,225,632
+0.03(+0.37%)
Apr 28, 2009
7.445
7.451
7.172
7.303
124,327,712
-0.06(-0.82%)
Apr 27, 2009
7.292
7.402
7.211
7.363
104,253,952
+0.17(+2.43%)
Apr 24, 2009
7.265
7.303
7.090
7.189
120,219,040
-0.06(-0.83%)
Apr 23, 2009
7.156
7.265
6.960
7.249
157,777,296
+0.13(+1.84%)
Apr 22, 2009
7.331
7.336
7.118
7.118
132,284,072
-0.26(-3.55%)
Apr 21, 2009
7.418
7.445
7.151
7.380
121,442,080
-0.04(-0.52%)
Apr 20, 2009
7.625
7.653
7.402
7.418
95,857,064
-0.31(-4.03%)
Apr 17, 2009
7.647
7.789
7.587
7.729
133,257,632
+0.14(+1.87%)
Apr 16, 2009
7.604
7.636
7.402
7.587
95,562,720
+0.02(+0.29%)
Apr 15, 2009
7.282
7.609
7.271
7.565
108,018,088
+0.28(+3.90%)
Apr 14, 2009
7.380
7.391
7.211
7.282
106,296,536
-0.08(-1.04%)
Apr 13, 2009
7.385
7.489
7.325
7.358
76,573,592
-0.04(-0.52%)
Apr 09, 2009
7.434
7.489
7.287
7.396
100,814,944
+0.04(+0.52%)
Apr 08, 2009
7.391
7.484
7.292
7.358
76,876,528
-0.02(-0.22%)
Apr 07, 2009
7.434
7.484
7.347
7.374
91,736,368
-0.11(-1.46%)
Apr 06, 2009
7.402
7.743
7.391
7.484
109,144,472
+0.09(+1.18%)
Apr 03, 2009
7.418
7.516
7.342
7.396
96,954,744
-0.22(-2.87%)
Apr 02, 2009
7.675
7.696
7.489
7.615
110,715,640
-0.02(-0.29%)
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.