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
Hill International Inc
(NY:
HIL
)
3.400
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 23, 2022
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
5.650
5.920
5.620
5.830
141,274
+0.15(+2.64%)
Mar 30, 2010
5.500
5.729
5.460
5.680
168,669
+0.18(+3.27%)
Mar 29, 2010
5.820
5.870
5.430
5.500
164,267
-0.29(-5.01%)
Mar 26, 2010
5.790
5.960
5.700
5.790
84,673
+0.02(+0.35%)
Mar 25, 2010
5.890
5.970
5.760
5.770
140,455
-0.09(-1.54%)
Mar 24, 2010
5.900
5.980
5.850
5.860
68,729
-0.11(-1.84%)
Mar 23, 2010
6.010
6.010
5.850
5.970
57,609
-0.03(-0.50%)
Mar 22, 2010
6.000
6.100
5.940
6.000
137,069
-0.04(-0.66%)
Mar 19, 2010
5.910
6.050
5.890
6.040
245,403
+0.13(+2.20%)
Mar 18, 2010
5.880
6.000
5.820
5.910
125,589
-0.01(-0.17%)
Mar 17, 2010
6.030
6.040
5.840
5.920
110,860
-0.10(-1.66%)
Mar 16, 2010
6.060
6.080
5.950
6.020
184,156
-0.03(-0.50%)
Mar 15, 2010
6.050
6.080
6.020
6.050
131,098
+0.00(+0.00%)
Mar 12, 2010
6.050
6.100
5.950
6.050
220,663
+0.03(+0.50%)
Mar 11, 2010
6.080
6.190
5.990
6.020
185,706
-0.09(-1.47%)
Mar 10, 2010
6.080
6.160
5.970
6.110
143,241
+0.09(+1.50%)
Mar 09, 2010
5.870
6.100
5.870
6.020
119,542
+0.16(+2.73%)
Mar 08, 2010
5.610
5.890
5.600
5.860
161,714
+0.27(+4.83%)
Mar 05, 2010
5.330
5.590
5.300
5.590
136,619
+0.29(+5.47%)
Mar 04, 2010
5.450
5.490
5.250
5.300
45,278
-0.12(-2.21%)
Mar 03, 2010
5.500
5.500
5.330
5.420
73,690
-0.07(-1.28%)
Mar 02, 2010
5.360
5.500
5.290
5.490
92,617
+0.15(+2.81%)
Mar 01, 2010
5.290
5.400
5.240
5.340
140,170
+0.07(+1.33%)
Feb 26, 2010
5.200
5.320
5.190
5.270
125,804
+0.09(+1.74%)
Feb 25, 2010
5.140
5.180
5.110
5.180
52,829
-0.01(-0.19%)
Feb 24, 2010
5.170
5.200
5.040
5.190
67,914
+0.05(+0.97%)
Feb 23, 2010
4.970
5.190
4.940
5.140
89,975
+0.15(+3.01%)
Feb 22, 2010
4.880
5.000
4.870
4.990
78,200
+0.14(+2.89%)
Feb 19, 2010
5.140
5.140
4.780
4.850
436,391
-0.30(-5.83%)
Feb 18, 2010
5.170
5.200
5.100
5.150
66,655
-0.04(-0.77%)
Feb 17, 2010
5.350
5.350
5.140
5.190
105,492
-0.09(-1.70%)
Feb 16, 2010
5.410
5.430
5.220
5.280
86,874
-0.08(-1.49%)
Feb 12, 2010
5.320
5.360
5.360
5.360
36,900
-0.01(-0.19%)
Feb 11, 2010
5.390
5.420
5.300
5.370
105,394
-0.02(-0.37%)
Feb 10, 2010
5.370
5.490
5.290
5.390
74,945
+0.01(+0.19%)
Feb 09, 2010
5.260
5.380
5.220
5.380
70,055
+0.20(+3.86%)
Feb 08, 2010
5.320
5.390
5.180
5.180
50,332
-0.13(-2.45%)
Feb 05, 2010
5.430
5.430
5.200
5.310
202,385
-0.10(-1.85%)
Feb 04, 2010
5.480
5.540
5.310
5.410
172,136
-0.11(-1.99%)
Feb 03, 2010
5.460
5.550
5.300
5.520
89,682
+0.02(+0.36%)
Feb 02, 2010
5.570
5.690
5.495
5.500
185,271
-0.13(-2.31%)
Feb 01, 2010
5.930
5.950
5.520
5.630
88,850
-0.27(-4.58%)
Jan 29, 2010
5.540
5.920
5.500
5.900
192,395
+0.37(+6.69%)
Jan 28, 2010
5.420
5.560
5.370
5.530
137,970
+0.14(+2.60%)
Jan 27, 2010
5.160
5.400
5.030
5.390
94,996
+0.24(+4.66%)
Jan 26, 2010
5.280
5.310
5.100
5.150
147,721
-0.16(-3.01%)
Jan 25, 2010
5.500
5.530
5.180
5.310
80,852
-0.14(-2.57%)
Jan 22, 2010
5.540
5.750
5.430
5.450
75,205
-0.08(-1.45%)
Jan 21, 2010
5.960
6.035
5.520
5.530
112,198
-0.40(-6.75%)
Jan 20, 2010
6.170
6.190
5.920
5.930
127,523
-0.27(-4.35%)
Jan 19, 2010
6.210
6.265
6.170
6.200
118,852
+0.02(+0.32%)
Jan 15, 2010
6.270
6.180
6.180
6.180
439,200
-0.02(-0.32%)
Jan 14, 2010
6.130
6.210
6.060
6.200
74,443
+0.06(+0.98%)
Jan 13, 2010
6.250
6.250
6.100
6.140
101,711
-0.11(-1.76%)
Jan 12, 2010
6.400
6.420
6.200
6.250
74,275
-0.19(-2.95%)
Jan 11, 2010
6.330
6.490
6.250
6.440
82,296
+0.10(+1.58%)
Jan 08, 2010
6.400
6.510
6.300
6.340
94,826
-0.07(-1.09%)
Jan 07, 2010
6.380
6.580
6.320
6.410
293,453
+0.03(+0.47%)
Jan 06, 2010
6.570
6.650
6.300
6.380
273,699
-0.18(-2.74%)
Jan 05, 2010
6.390
6.650
6.330
6.560
134,402
+0.18(+2.82%)
Jan 04, 2010
6.350
6.530
6.311
6.380
93,210
+0.14(+2.24%)
Dec 31, 2009
6.200
6.240
6.240
6.240
93,600
-0.01(-0.16%)
Dec 30, 2009
6.240
6.290
6.160
6.250
76,312
-0.05(-0.79%)
Dec 29, 2009
6.360
6.380
6.220
6.300
58,116
-0.02(-0.32%)
Dec 28, 2009
6.650
6.690
6.290
6.320
94,770
-0.35(-5.25%)
Dec 24, 2009
6.630
6.700
6.560
6.670
69,342
+0.09(+1.37%)
Dec 23, 2009
6.790
6.800
6.530
6.580
74,103
-0.14(-2.08%)
Dec 22, 2009
6.750
6.920
6.690
6.720
138,314
-0.06(-0.88%)
Dec 21, 2009
6.610
6.820
6.460
6.780
153,672
+0.29(+4.47%)
Dec 18, 2009
6.660
6.690
6.370
6.490
214,562
-0.07(-1.07%)
Dec 17, 2009
6.650
6.680
6.410
6.560
63,371
+0.05(+0.77%)
Dec 16, 2009
6.510
6.700
6.460
6.510
196,956
+0.08(+1.24%)
Dec 15, 2009
6.440
6.630
6.430
6.430
69,566
-0.08(-1.23%)
Dec 14, 2009
6.420
6.520
6.420
6.510
58,895
+0.12(+1.88%)
Dec 11, 2009
6.300
6.440
6.200
6.390
56,111
+0.10(+1.59%)
Dec 10, 2009
6.420
6.550
6.260
6.290
105,471
-0.12(-1.87%)
Dec 09, 2009
6.250
6.450
6.170
6.410
132,258
+0.18(+2.89%)
Dec 08, 2009
6.310
6.390
6.150
6.230
141,062
-0.20(-3.11%)
Dec 07, 2009
6.630
6.640
6.340
6.430
178,530
-0.23(-3.45%)
Dec 04, 2009
6.470
6.660
6.460
6.660
95,963
+0.32(+5.05%)
Dec 03, 2009
6.490
6.770
6.320
6.340
119,407
-0.09(-1.40%)
Dec 02, 2009
6.310
6.480
6.310
6.430
83,536
+0.12(+1.90%)
Dec 01, 2009
6.150
6.380
6.150
6.310
186,162
+0.20(+3.27%)
Nov 30, 2009
6.100
6.160
5.781
6.110
295,972
+0.01(+0.16%)
Nov 27, 2009
6.350
6.500
6.100
6.100
165,544
-0.60(-8.96%)
Nov 25, 2009
6.790
6.990
6.660
6.700
102,603
-0.07(-1.03%)
Nov 24, 2009
6.950
6.950
6.570
6.770
68,145
-0.15(-2.17%)
Nov 23, 2009
6.890
7.070
6.850
6.920
125,865
+0.15(+2.22%)
Nov 20, 2009
6.660
6.820
6.600
6.770
83,550
+0.08(+1.20%)
Nov 19, 2009
6.860
6.860
6.610
6.690
112,486
-0.26(-3.74%)
Nov 18, 2009
7.110
7.110
6.800
6.950
51,497
-0.16(-2.25%)
Nov 17, 2009
7.080
7.200
6.930
7.110
52,139
+0.00(+0.00%)
Nov 16, 2009
6.930
7.195
6.930
7.110
134,301
+0.26(+3.80%)
Nov 13, 2009
6.570
6.900
6.450
6.850
115,843
+0.44(+6.86%)
Nov 12, 2009
6.800
6.980
6.350
6.410
136,928
-0.40(-5.87%)
Nov 11, 2009
6.690
6.910
6.600
6.810
121,949
+0.13(+1.95%)
Nov 10, 2009
6.990
7.070
6.570
6.680
158,071
-0.38(-5.38%)
Nov 09, 2009
7.180
7.290
6.870
7.060
184,089
-0.13(-1.81%)
Nov 06, 2009
7.170
7.490
7.100
7.190
155,485
-0.09(-1.24%)
Nov 05, 2009
6.910
7.500
6.910
7.280
392,852
+0.55(+8.17%)
Nov 04, 2009
6.610
6.930
6.610
6.730
191,693
+0.12(+1.82%)
Nov 03, 2009
6.570
6.660
6.470
6.610
111,629
+0.01(+0.15%)
Nov 02, 2009
6.750
6.820
6.300
6.600
184,703
-0.12(-1.79%)
Oct 30, 2009
7.090
7.100
6.660
6.720
221,174
-0.47(-6.54%)
Oct 29, 2009
7.280
7.310
7.140
7.190
140,834
-0.03(-0.42%)
Oct 28, 2009
7.570
7.640
7.110
7.220
207,537
-0.39(-5.12%)
Oct 27, 2009
7.140
7.700
7.140
7.610
146,097
+0.47(+6.58%)
Oct 26, 2009
7.250
7.500
6.990
7.140
218,485
-0.11(-1.52%)
Oct 23, 2009
7.329
7.360
7.220
7.250
71,750
-0.26(-3.46%)
Oct 22, 2009
7.340
7.580
7.100
7.510
77,800
+0.14(+1.90%)
Oct 21, 2009
7.520
7.720
7.340
7.370
118,892
-0.19(-2.51%)
Oct 20, 2009
7.540
7.570
7.500
7.560
140,777
-0.10(-1.31%)
Oct 19, 2009
7.540
7.700
7.460
7.660
71,046
+0.16(+2.13%)
Oct 16, 2009
7.380
7.540
7.270
7.500
109,900
-0.03(-0.40%)
Oct 15, 2009
7.660
7.680
7.530
7.530
89,226
-0.23(-2.96%)
Oct 14, 2009
7.780
7.840
7.680
7.760
98,755
+0.06(+0.78%)
Oct 13, 2009
7.790
7.790
7.560
7.700
89,332
-0.08(-1.03%)
Oct 12, 2009
7.790
7.850
7.630
7.780
84,233
-0.02(-0.26%)
Oct 09, 2009
7.690
7.800
7.670
7.800
84,253
+0.13(+1.69%)
Oct 08, 2009
7.650
7.840
7.620
7.670
93,098
+0.06(+0.79%)
Oct 07, 2009
7.600
7.660
7.440
7.610
98,664
+0.05(+0.66%)
Oct 06, 2009
7.220
7.580
7.130
7.560
176,552
+0.40(+5.59%)
Oct 05, 2009
6.880
7.170
6.880
7.160
221,024
+0.33(+4.83%)
Oct 02, 2009
6.900
7.010
6.750
6.830
164,197
-0.13(-1.87%)
Oct 01, 2009
7.070
7.100
6.910
6.960
197,922
-0.14(-1.97%)
Sep 30, 2009
7.250
7.390
7.070
7.100
395,263
-0.23(-3.14%)
Sep 29, 2009
7.500
7.540
7.310
7.330
127,280
-0.19(-2.53%)
Sep 28, 2009
7.500
7.750
7.420
7.520
155,170
+0.08(+1.08%)
Sep 25, 2009
7.450
7.530
7.310
7.440
99,076
-0.01(-0.13%)
Sep 24, 2009
8.060
8.060
7.300
7.450
257,943
-0.56(-6.99%)
Sep 23, 2009
7.720
8.100
7.630
8.010
506,868
+0.36(+4.71%)
Sep 22, 2009
7.500
7.670
7.450
7.650
219,284
+0.17(+2.27%)
Sep 21, 2009
7.350
7.480
7.340
7.480
152,932
+0.07(+0.94%)
Sep 18, 2009
6.950
7.460
6.850
7.410
448,383
+0.48(+6.93%)
Sep 17, 2009
6.830
6.960
6.790
6.930
224,365
+0.21(+3.12%)
Sep 16, 2009
6.640
6.900
6.620
6.720
185,305
+0.08(+1.20%)
Sep 15, 2009
6.550
6.700
6.540
6.640
180,720
+0.09(+1.37%)
Sep 14, 2009
6.560
6.580
6.440
6.550
86,625
-0.04(-0.61%)
Sep 11, 2009
6.500
6.630
6.460
6.590
153,257
+0.08(+1.23%)
Sep 10, 2009
6.190
6.550
6.170
6.510
213,429
+0.38(+6.20%)
Sep 09, 2009
5.810
6.200
5.780
6.130
257,065
+0.27(+4.61%)
Sep 08, 2009
6.000
6.070
5.800
5.860
170,603
-0.14(-2.33%)
Sep 04, 2009
5.930
6.000
5.800
6.000
89,511
+0.00(+0.00%)
Sep 03, 2009
6.050
6.100
5.810
6.000
82,798
+0.05(+0.84%)
Sep 02, 2009
5.770
6.050
5.680
5.950
77,694
+0.14(+2.41%)
Sep 01, 2009
5.920
6.040
5.750
5.810
162,497
-0.13(-2.19%)
Aug 31, 2009
6.060
6.120
5.820
5.940
200,940
-0.25(-4.04%)
Aug 28, 2009
6.360
6.430
6.180
6.190
146,623
-0.12(-1.90%)
Aug 27, 2009
6.500
6.500
6.210
6.310
301,290
-0.21(-3.22%)
Aug 26, 2009
6.590
6.635
6.440
6.520
285,086
-0.09(-1.36%)
Aug 25, 2009
6.550
6.750
6.510
6.610
203,828
+0.02(+0.30%)
Aug 24, 2009
6.860
7.060
6.590
6.590
222,666
-0.23(-3.37%)
Aug 21, 2009
6.690
7.010
6.680
6.820
217,359
+0.19(+2.87%)
Aug 20, 2009
6.400
6.640
6.390
6.630
143,165
+0.20(+3.11%)
Aug 19, 2009
6.290
6.620
6.260
6.430
165,963
+0.02(+0.31%)
Aug 18, 2009
6.130
6.500
6.120
6.410
197,092
+0.33(+5.43%)
Aug 17, 2009
6.150
6.290
5.590
6.080
252,829
-0.24(-3.80%)
Aug 14, 2009
6.560
6.582
6.230
6.320
182,846
-0.15(-2.32%)
Aug 13, 2009
6.500
6.500
6.374
6.470
87,536
+0.01(+0.15%)
Aug 12, 2009
6.410
6.650
6.250
6.460
298,194
+0.04(+0.62%)
Aug 11, 2009
6.550
6.560
6.330
6.420
147,873
-0.08(-1.23%)
Aug 10, 2009
6.040
6.500
6.040
6.500
284,068
+0.42(+6.91%)
Aug 07, 2009
6.290
6.630
6.070
6.080
324,143
-0.14(-2.25%)
Aug 06, 2009
6.250
6.670
6.050
6.220
271,225
+0.07(+1.14%)
Aug 05, 2009
5.400
6.180
5.400
6.150
785,565
+1.23(+25.00%)
Aug 04, 2009
4.600
4.920
4.530
4.920
218,454
+0.29(+6.26%)
Aug 03, 2009
4.690
4.850
4.590
4.630
145,135
-0.03(-0.64%)
Jul 31, 2009
4.760
4.930
4.570
4.660
136,834
-0.13(-2.71%)
Jul 30, 2009
4.580
4.790
4.520
4.790
117,555
+0.29(+6.44%)
Jul 29, 2009
4.670
4.670
4.450
4.500
142,021
-0.19(-4.05%)
Jul 28, 2009
4.800
4.900
4.670
4.690
106,022
-0.11(-2.29%)
Jul 27, 2009
4.750
4.860
4.688
4.800
129,420
+0.12(+2.56%)
Jul 24, 2009
4.610
4.740
4.530
4.680
720
+0.03(+0.65%)
Jul 23, 2009
4.390
4.650
4.370
4.650
186,338
+0.26(+5.92%)
Jul 22, 2009
4.440
4.460
4.320
4.390
78,097
-0.05(-1.13%)
Jul 21, 2009
4.410
4.460
4.310
4.440
140,799
+0.04(+0.91%)
Jul 20, 2009
4.280
4.400
4.160
4.400
114,537
+0.22(+5.26%)
Jul 17, 2009
4.330
4.330
4.100
4.180
81,074
-0.13(-3.02%)
Jul 16, 2009
4.250
4.340
4.180
4.310
77,482
+0.01(+0.23%)
Jul 15, 2009
4.130
4.350
4.130
4.300
212,671
+0.22(+5.39%)
Jul 14, 2009
4.090
4.160
4.020
4.080
247,711
-0.02(-0.49%)
Jul 13, 2009
3.920
4.150
3.900
4.100
184,045
+0.14(+3.54%)
Jul 10, 2009
3.970
4.020
3.750
3.960
109,169
-0.06(-1.49%)
Jul 09, 2009
3.980
4.080
3.930
4.020
56,000
+0.07(+1.77%)
Jul 08, 2009
4.180
4.190
3.900
3.950
336,366
-0.20(-4.82%)
Jul 07, 2009
4.230
4.250
4.120
4.150
135,380
-0.07(-1.66%)
Jul 06, 2009
4.270
4.270
4.060
4.220
91,739
-0.06(-1.40%)
Jul 02, 2009
4.360
4.440
4.160
4.280
132,307
-0.18(-4.04%)
Jul 01, 2009
4.350
4.470
4.330
4.460
231,080
+0.16(+3.72%)
Jun 30, 2009
4.080
4.360
4.010
4.300
326,417
+0.24(+5.91%)
Jun 29, 2009
4.130
4.130
3.970
4.060
124,633
-0.08(-1.93%)
Jun 26, 2009
3.760
4.230
3.710
4.140
432,281
+0.37(+9.81%)
Jun 25, 2009
3.790
3.920
3.700
3.770
245,855
-0.04(-1.05%)
Jun 24, 2009
3.800
4.030
3.780
3.810
71,321
+0.06(+1.60%)
Jun 23, 2009
3.910
3.930
3.750
3.750
113,046
-0.19(-4.82%)
Jun 22, 2009
4.090
4.120
3.940
3.940
155,504
-0.17(-4.14%)
Jun 19, 2009
4.190
4.230
4.040
4.110
164,166
+0.00(+0.00%)
Jun 18, 2009
4.100
4.170
4.060
4.110
65,566
-0.02(-0.48%)
Jun 17, 2009
4.040
4.150
4.020
4.130
115,927
+0.06(+1.47%)
Jun 16, 2009
4.200
4.230
4.010
4.070
126,109
-0.05(-1.21%)
Jun 15, 2009
4.350
4.360
4.080
4.120
85,431
-0.27(-6.15%)
Jun 12, 2009
4.380
4.470
4.280
4.390
111,223
-0.04(-0.90%)
Jun 11, 2009
4.120
4.450
4.120
4.430
186,476
+0.31(+7.52%)
Jun 10, 2009
4.100
4.240
4.060
4.120
107,155
+0.07(+1.73%)
Jun 09, 2009
4.200
4.200
4.030
4.050
91,909
-0.15(-3.57%)
Jun 08, 2009
4.160
4.240
4.140
4.200
79,544
-0.06(-1.41%)
Jun 05, 2009
4.270
4.280
4.100
4.260
120,781
+0.10(+2.40%)
Jun 04, 2009
4.170
4.290
4.090
4.160
137,987
+0.02(+0.48%)
Jun 03, 2009
4.400
4.460
4.000
4.140
234,215
-0.28(-6.33%)
Jun 02, 2009
4.320
4.460
4.265
4.420
129,871
+0.11(+2.55%)
Jun 01, 2009
4.150
4.330
4.150
4.310
146,700
+0.25(+6.16%)
May 29, 2009
4.050
4.060
3.980
4.060
103,091
+0.02(+0.50%)
May 28, 2009
4.170
4.200
3.980
4.040
102,446
-0.11(-2.65%)
May 27, 2009
4.220
4.310
4.150
4.150
138,705
-0.08(-1.89%)
May 26, 2009
3.970
4.230
3.960
4.230
107,673
+0.23(+5.75%)
May 22, 2009
4.060
4.140
4.000
4.000
43,459
-0.05(-1.23%)
May 21, 2009
4.150
4.170
3.880
4.050
226,358
-0.20(-4.71%)
May 20, 2009
4.400
4.550
4.220
4.250
82,573
-0.05(-1.16%)
May 19, 2009
4.420
4.430
4.210
4.300
106,902
-0.07(-1.60%)
May 18, 2009
4.250
4.370
4.130
4.370
153,593
+0.19(+4.55%)
May 15, 2009
4.130
4.250
4.070
4.180
142,296
+0.04(+0.97%)
May 14, 2009
4.100
4.190
4.030
4.140
151,300
+0.04(+0.98%)
May 13, 2009
4.060
4.200
3.780
4.100
365,492
-0.03(-0.73%)
May 12, 2009
4.010
4.170
3.980
4.130
215,847
+0.16(+4.03%)
May 11, 2009
4.140
4.140
3.820
3.970
164,085
-0.18(-4.34%)
May 08, 2009
4.100
4.240
4.050
4.150
293,084
+0.08(+1.97%)
May 07, 2009
4.440
4.560
4.000
4.070
268,148
-0.31(-7.08%)
May 06, 2009
4.700
4.740
4.200
4.380
474,066
+0.01(+0.23%)
May 05, 2009
4.470
4.490
4.250
4.370
246,918
-0.03(-0.68%)
May 04, 2009
4.160
4.420
4.140
4.400
441,867
+0.13(+3.04%)
May 01, 2009
4.030
4.350
3.950
4.270
310,639
+0.23(+5.69%)
Apr 30, 2009
4.040
4.260
4.000
4.040
378,436
+0.03(+0.75%)
Apr 29, 2009
3.910
4.100
3.840
4.010
381,142
+0.12(+3.08%)
Apr 28, 2009
3.840
3.980
3.720
3.890
365,934
+0.09(+2.37%)
Apr 27, 2009
3.840
4.060
3.700
3.800
395,553
-0.13(-3.31%)
Apr 24, 2009
3.720
4.100
3.720
3.930
418,502
+0.31(+8.56%)
Apr 23, 2009
3.880
3.910
3.260
3.620
459,770
-0.25(-6.46%)
Apr 22, 2009
3.390
3.890
3.210
3.870
575,572
+0.48(+14.16%)
Apr 21, 2009
2.910
3.390
2.900
3.390
232,844
+0.41(+13.76%)
Apr 20, 2009
3.230
3.250
2.980
2.980
308,798
-0.25(-7.74%)
Apr 17, 2009
3.370
3.370
3.170
3.230
260,167
-0.15(-4.44%)
Apr 16, 2009
3.230
3.410
3.150
3.380
482,818
+0.16(+4.97%)
Apr 15, 2009
3.140
3.220
3.100
3.220
290,642
+0.08(+2.55%)
Apr 14, 2009
3.330
3.330
3.110
3.140
254,300
-0.22(-6.55%)
Apr 13, 2009
3.300
3.410
3.250
3.360
214,603
+0.01(+0.30%)
Apr 09, 2009
3.150
3.380
3.150
3.350
300,648
+0.18(+5.68%)
Apr 08, 2009
3.050
3.200
3.050
3.170
140,142
+0.17(+5.67%)
Apr 07, 2009
3.100
3.110
2.950
3.000
145,420
-0.11(-3.54%)
Apr 06, 2009
3.130
3.280
3.050
3.110
164,086
-0.05(-1.58%)
Apr 03, 2009
3.070
3.220
3.030
3.160
106,299
+0.09(+2.93%)
Apr 02, 2009
3.350
3.480
3.000
3.070
338,374
-0.23(-6.97%)
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.