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
Gladstone Comml
(NQ:
GOOD
)
13.55
-0.01 (-0.07%)
Streaming Delayed Price
Updated: 12:15 PM EDT, May 2, 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 (%)
Jun 30, 2010
5.072
5.386
5.070
5.229
180,087
+0.17(+3.42%)
Jun 29, 2010
5.296
5.296
5.006
5.056
172,178
-0.60(-10.68%)
Jun 25, 2010
5.085
5.693
4.986
5.661
1,119,005
+0.61(+12.18%)
Jun 24, 2010
5.046
5.171
5.043
5.046
84,249
-0.04(-0.76%)
Jun 23, 2010
5.062
5.149
5.014
5.085
47,012
+0.03(+0.51%)
Jun 22, 2010
5.155
5.229
5.059
5.059
96,412
-0.06(-1.25%)
Jun 21, 2010
5.357
5.376
5.117
5.123
85,856
-0.20(-3.67%)
Jun 18, 2010
5.344
5.437
5.277
5.318
123,259
+0.00(+0.03%)
Jun 17, 2010
5.377
5.377
5.114
5.317
123,333
+0.00(+0.06%)
Jun 16, 2010
5.222
5.399
5.183
5.314
171,748
+0.06(+1.15%)
Jun 15, 2010
5.117
5.266
5.066
5.253
141,298
+0.17(+3.25%)
Jun 14, 2010
5.117
5.117
5.021
5.088
82,594
+0.00(+0.00%)
Jun 11, 2010
5.037
5.088
4.977
5.088
83,983
+0.01(+0.19%)
Jun 10, 2010
4.955
5.082
4.828
5.079
174,222
+0.17(+3.50%)
Jun 09, 2010
4.898
4.939
4.609
4.907
185,318
+0.15(+3.07%)
Jun 08, 2010
4.767
4.795
4.605
4.761
196,844
-0.06(-1.19%)
Jun 07, 2010
4.764
4.882
4.688
4.818
132,196
+0.06(+1.20%)
Jun 04, 2010
5.025
5.114
4.723
4.761
262,532
-0.39(-7.53%)
Jun 03, 2010
5.177
5.231
5.098
5.148
179,058
-0.06(-1.10%)
Jun 02, 2010
5.098
5.209
4.990
5.206
209,807
+0.17(+3.28%)
Jun 01, 2010
5.145
5.253
5.034
5.040
164,685
-0.12(-2.28%)
May 28, 2010
5.215
5.285
5.133
5.158
121,510
-0.06(-1.10%)
May 27, 2010
4.945
5.241
4.898
5.215
171,203
+0.35(+7.11%)
May 26, 2010
4.831
4.929
4.697
4.869
221,727
+0.08(+1.73%)
May 25, 2010
4.875
4.917
4.691
4.786
197,210
-0.17(-3.52%)
May 24, 2010
4.932
5.066
4.837
4.961
183,095
+0.04(+0.84%)
May 21, 2010
4.586
4.942
4.561
4.920
245,253
+0.27(+5.88%)
May 20, 2010
4.748
4.831
4.609
4.647
195,815
-0.22(-4.57%)
May 19, 2010
5.075
5.082
4.802
4.869
188,249
-0.24(-4.72%)
May 18, 2010
5.298
5.336
5.104
5.110
68,769
-0.21(-3.91%)
May 17, 2010
5.306
5.375
5.214
5.318
97,967
+0.01(+0.18%)
May 14, 2010
5.240
5.391
5.240
5.309
123,914
-0.04(-0.82%)
May 13, 2010
5.385
5.391
5.205
5.353
69,606
-0.03(-0.47%)
May 12, 2010
5.363
5.470
5.303
5.378
234,599
+0.02(+0.29%)
May 11, 2010
5.224
5.400
4.978
5.363
116,254
+0.11(+2.04%)
May 10, 2010
5.154
5.347
5.107
5.255
159,247
+0.25(+4.97%)
May 07, 2010
4.886
5.113
4.820
5.006
336,776
+0.20(+4.06%)
May 06, 2010
5.177
5.218
4.606
4.811
304,662
-0.46(-8.68%)
May 05, 2010
5.240
5.318
5.154
5.268
136,364
-0.07(-1.24%)
May 04, 2010
5.328
5.347
5.202
5.334
111,550
-0.01(-0.24%)
May 03, 2010
5.221
5.359
5.202
5.347
153,021
+0.24(+4.69%)
Apr 30, 2010
5.429
5.429
5.079
5.107
127,626
-0.26(-4.82%)
Apr 29, 2010
5.192
5.416
5.095
5.366
204,633
+0.17(+3.34%)
Apr 28, 2010
5.385
5.400
4.991
5.192
173,740
-0.11(-2.08%)
Apr 27, 2010
5.432
5.563
5.284
5.303
94,690
-0.13(-2.38%)
Apr 26, 2010
5.214
5.457
5.214
5.432
101,168
+0.22(+4.23%)
Apr 23, 2010
5.224
5.256
5.164
5.211
91,173
+0.03(+0.49%)
Apr 22, 2010
5.154
5.224
5.095
5.186
74,082
+0.00(+0.00%)
Apr 21, 2010
5.202
5.293
5.123
5.186
97,380
-0.02(-0.36%)
Apr 20, 2010
5.104
5.205
5.104
5.205
131,920
+0.11(+2.13%)
Apr 19, 2010
5.068
5.143
5.065
5.096
170,775
+0.03(+0.62%)
Apr 16, 2010
5.027
5.181
5.015
5.065
209,680
+0.02(+0.31%)
Apr 15, 2010
4.990
5.143
4.977
5.049
158,443
+0.07(+1.45%)
Apr 14, 2010
4.840
5.005
4.825
4.977
268,781
+0.17(+3.58%)
Apr 13, 2010
4.658
4.840
4.658
4.805
175,573
+0.16(+3.50%)
Apr 12, 2010
4.577
4.708
4.577
4.643
176,538
+0.07(+1.44%)
Apr 09, 2010
4.567
4.605
4.530
4.577
132,218
+0.06(+1.25%)
Apr 08, 2010
4.536
4.559
4.514
4.521
142,648
-0.02(-0.34%)
Apr 07, 2010
4.539
4.555
4.495
4.536
118,185
-0.02(-0.34%)
Apr 06, 2010
4.542
4.555
4.527
4.552
79,440
+0.01(+0.28%)
Apr 05, 2010
4.564
4.564
4.508
4.539
125,448
+0.03(+0.55%)
Apr 01, 2010
4.536
4.514
4.514
4.514
70,323
-0.01(-0.14%)
Mar 31, 2010
4.536
4.536
4.505
4.521
125,509
-0.01(-0.28%)
Mar 30, 2010
4.511
4.536
4.505
4.533
79,411
+0.01(+0.28%)
Mar 29, 2010
4.524
4.536
4.505
4.521
72,689
-0.02(-0.41%)
Mar 26, 2010
4.483
4.542
4.483
4.539
103,209
+0.08(+1.82%)
Mar 25, 2010
4.536
4.536
4.439
4.458
91,657
-0.07(-1.45%)
Mar 24, 2010
4.511
4.554
4.511
4.524
109,475
-0.01(-0.21%)
Mar 23, 2010
4.533
4.536
4.505
4.533
112,077
-0.00(-0.07%)
Mar 22, 2010
4.536
4.552
4.508
4.536
134,826
+0.00(+0.00%)
Mar 19, 2010
4.536
4.536
4.505
4.536
183,893
+0.02(+0.52%)
Mar 18, 2010
4.528
4.547
4.510
4.513
191,955
-0.01(-0.27%)
Mar 17, 2010
4.544
4.565
4.513
4.525
185,838
+0.00(+0.00%)
Mar 16, 2010
4.550
4.556
4.506
4.525
182,176
+0.01(+0.14%)
Mar 15, 2010
4.500
4.544
4.488
4.519
155,882
+0.04(+0.90%)
Mar 12, 2010
4.497
4.565
4.479
4.479
82,408
-0.02(-0.35%)
Mar 11, 2010
4.482
4.528
4.466
4.494
88,205
-0.00(-0.07%)
Mar 10, 2010
4.472
4.556
4.454
4.497
162,501
+0.05(+1.05%)
Mar 09, 2010
4.438
4.497
4.413
4.451
104,449
-0.01(-0.28%)
Mar 08, 2010
4.382
4.497
4.382
4.463
169,479
+0.08(+1.84%)
Mar 05, 2010
4.376
4.382
4.339
4.382
128,714
+0.01(+0.14%)
Mar 04, 2010
4.389
4.389
4.352
4.376
122,463
+0.02(+0.50%)
Mar 03, 2010
4.398
4.398
4.345
4.355
119,983
-0.02(-0.57%)
Mar 02, 2010
4.345
4.389
4.330
4.379
147,315
+0.04(+0.93%)
Mar 01, 2010
4.386
4.417
4.327
4.339
219,525
+0.00(+0.07%)
Feb 26, 2010
4.432
4.448
4.336
4.336
133,870
-0.04(-0.92%)
Feb 25, 2010
4.336
4.612
4.333
4.376
395,727
+0.02(+0.50%)
Feb 24, 2010
4.384
4.420
4.330
4.355
110,420
+0.02(+0.36%)
Feb 23, 2010
4.401
4.457
4.339
4.339
126,106
-0.06(-1.41%)
Feb 22, 2010
4.358
4.401
4.314
4.401
119,290
+0.07(+1.57%)
Feb 19, 2010
4.351
4.358
4.302
4.333
119,248
-0.01(-0.29%)
Feb 18, 2010
4.358
4.358
4.330
4.345
76,111
+0.00(+0.07%)
Feb 17, 2010
4.358
4.358
4.327
4.342
104,723
+0.00(+0.00%)
Feb 16, 2010
4.342
4.358
4.314
4.342
265,103
+0.04(+0.90%)
Feb 12, 2010
4.297
4.303
4.303
4.303
186,738
+0.00(+0.00%)
Feb 11, 2010
4.303
4.313
4.270
4.303
105,413
-0.01(-0.28%)
Feb 10, 2010
4.257
4.316
4.257
4.316
133,993
+0.06(+1.30%)
Feb 09, 2010
4.257
4.313
4.236
4.260
120,531
+0.01(+0.29%)
Feb 08, 2010
4.340
4.340
4.211
4.248
150,080
-0.08(-1.78%)
Feb 05, 2010
4.245
4.337
4.211
4.325
98,630
+0.10(+2.33%)
Feb 04, 2010
4.303
4.317
4.226
4.226
117,756
-0.07(-1.57%)
Feb 03, 2010
4.270
4.334
4.263
4.294
150,627
+0.03(+0.72%)
Feb 02, 2010
4.276
4.313
4.263
4.263
109,050
-0.01(-0.22%)
Feb 01, 2010
4.279
4.362
4.270
4.273
101,502
-0.01(-0.14%)
Jan 29, 2010
4.303
4.374
4.226
4.279
272,036
+0.02(+0.58%)
Jan 28, 2010
4.168
4.273
4.162
4.254
118,309
+0.11(+2.67%)
Jan 27, 2010
4.076
4.273
4.073
4.144
129,445
+0.04(+0.97%)
Jan 26, 2010
4.070
4.205
4.070
4.104
122,824
+0.04(+0.91%)
Jan 25, 2010
4.153
4.168
4.014
4.067
82,344
-0.05(-1.12%)
Jan 22, 2010
4.051
4.165
4.011
4.113
183,970
+0.07(+1.75%)
Jan 21, 2010
4.073
4.134
4.042
4.042
119,519
-0.06(-1.42%)
Jan 20, 2010
4.140
4.147
4.076
4.100
83,996
-0.05(-1.11%)
Jan 19, 2010
4.165
4.239
4.027
4.147
265,790
+0.03(+0.71%)
Jan 15, 2010
4.157
4.117
4.117
4.117
178,630
-0.02(-0.44%)
Jan 14, 2010
4.078
4.157
4.074
4.136
73,284
+0.06(+1.49%)
Jan 13, 2010
4.105
4.127
4.066
4.075
96,194
-0.01(-0.30%)
Jan 12, 2010
4.050
4.123
4.050
4.087
71,567
+0.03(+0.83%)
Jan 11, 2010
4.108
4.108
4.050
4.053
31,848
-0.05(-1.26%)
Jan 08, 2010
4.053
4.105
4.020
4.105
68,858
+0.07(+1.81%)
Jan 07, 2010
4.026
4.081
4.002
4.032
47,212
+0.01(+0.15%)
Jan 06, 2010
3.983
4.102
3.983
4.026
85,545
+0.05(+1.30%)
Jan 05, 2010
4.102
4.157
3.974
3.974
151,336
-0.13(-3.19%)
Jan 04, 2010
4.130
4.160
3.996
4.105
100,371
+0.02(+0.52%)
Dec 31, 2009
4.069
4.084
4.084
4.084
148,749
+0.05(+1.28%)
Dec 30, 2009
4.029
4.035
3.941
4.032
79,001
+0.01(+0.30%)
Dec 29, 2009
3.993
4.066
3.971
4.020
71,150
+0.02(+0.53%)
Dec 28, 2009
3.974
4.005
3.901
3.999
101,481
+0.03(+0.84%)
Dec 24, 2009
3.989
4.005
3.932
3.965
28,554
-0.03(-0.69%)
Dec 23, 2009
4.035
4.035
3.919
3.993
97,363
-0.01(-0.15%)
Dec 22, 2009
3.977
4.035
3.910
3.999
105,825
+0.04(+0.92%)
Dec 21, 2009
3.929
4.005
3.877
3.962
114,369
+0.04(+1.09%)
Dec 18, 2009
3.904
3.956
3.837
3.919
385,421
+0.02(+0.39%)
Dec 17, 2009
3.843
3.989
3.843
3.904
108,609
+0.04(+1.14%)
Dec 16, 2009
3.953
3.956
3.855
3.860
146,135
-0.05(-1.29%)
Dec 15, 2009
3.953
4.005
3.907
3.910
159,020
-0.06(-1.53%)
Dec 14, 2009
3.956
4.021
3.926
3.971
93,859
+0.08(+1.95%)
Dec 11, 2009
3.889
3.938
3.885
3.895
66,792
+0.01(+0.31%)
Dec 10, 2009
3.935
3.959
3.859
3.883
72,338
-0.02(-0.39%)
Dec 09, 2009
3.962
3.974
3.871
3.898
51,612
-0.04(-1.08%)
Dec 08, 2009
3.938
4.002
3.938
3.941
67,534
-0.02(-0.46%)
Dec 07, 2009
3.965
4.005
3.929
3.959
118,523
-0.04(-0.91%)
Dec 04, 2009
3.950
4.008
3.929
3.996
106,304
+0.09(+2.18%)
Dec 03, 2009
3.999
4.017
3.898
3.910
73,438
-0.07(-1.76%)
Dec 02, 2009
3.913
4.035
3.913
3.980
128,771
+0.06(+1.63%)
Dec 01, 2009
4.093
4.099
3.892
3.916
193,971
-0.17(-4.24%)
Nov 30, 2009
4.169
4.169
4.020
4.090
144,845
-0.00(-0.07%)
Nov 27, 2009
4.160
4.224
4.093
4.093
63,138
-0.15(-3.59%)
Nov 25, 2009
4.279
4.288
4.233
4.245
45,882
-0.03(-0.71%)
Nov 24, 2009
4.206
4.306
4.190
4.276
153,047
+0.09(+2.11%)
Nov 23, 2009
4.203
4.251
4.172
4.187
102,676
+0.02(+0.59%)
Nov 20, 2009
4.014
4.242
4.014
4.163
127,589
+0.12(+2.94%)
Nov 19, 2009
4.072
4.075
3.974
4.044
53,290
-0.05(-1.34%)
Nov 18, 2009
4.111
4.111
4.026
4.099
82,747
-0.06(-1.54%)
Nov 17, 2009
4.251
4.257
4.093
4.163
122,404
-0.15(-3.39%)
Nov 16, 2009
4.221
4.309
4.194
4.309
128,659
+0.14(+3.28%)
Nov 13, 2009
4.102
4.172
4.078
4.172
102,735
+0.09(+2.09%)
Nov 12, 2009
4.233
4.254
4.087
4.087
109,355
-0.17(-4.01%)
Nov 11, 2009
4.245
4.261
4.197
4.257
85,699
+0.05(+1.23%)
Nov 10, 2009
4.184
4.257
4.184
4.206
55,244
-0.01(-0.29%)
Nov 09, 2009
4.087
4.248
4.081
4.218
137,653
+0.17(+4.14%)
Nov 06, 2009
4.148
4.178
3.898
4.050
130,426
-0.10(-2.49%)
Nov 05, 2009
3.834
4.175
3.834
4.154
107,444
+0.26(+6.56%)
Nov 04, 2009
3.898
4.005
3.898
3.898
64,717
+0.00(+0.08%)
Nov 03, 2009
3.685
3.898
3.685
3.895
99,386
+0.23(+6.14%)
Nov 02, 2009
3.938
4.023
3.609
3.670
109,618
-0.24(-6.08%)
Oct 30, 2009
4.050
4.056
3.864
3.907
192,796
-0.09(-2.28%)
Oct 29, 2009
4.056
4.102
3.968
3.999
108,655
-0.04(-0.98%)
Oct 28, 2009
4.111
4.168
4.035
4.038
56,593
-0.07(-1.63%)
Oct 27, 2009
4.166
4.184
4.087
4.105
77,323
-0.02(-0.59%)
Oct 26, 2009
3.965
4.227
3.965
4.130
86,274
+0.16(+3.91%)
Oct 23, 2009
3.999
4.078
3.959
3.974
53,556
-0.10(-2.39%)
Oct 22, 2009
4.096
4.166
4.035
4.072
91,426
-0.03(-0.74%)
Oct 21, 2009
4.145
4.218
4.078
4.102
79,759
-0.06(-1.46%)
Oct 20, 2009
4.209
4.267
4.157
4.163
33,900
-0.09(-2.22%)
Oct 19, 2009
4.197
4.295
4.139
4.257
119,491
+0.08(+1.90%)
Oct 16, 2009
4.209
4.276
4.111
4.178
86,609
-0.03(-0.65%)
Oct 15, 2009
4.270
4.282
4.206
4.206
59,503
-0.07(-1.71%)
Oct 14, 2009
4.239
4.294
4.218
4.279
79,595
+0.05(+1.22%)
Oct 13, 2009
4.276
4.276
4.194
4.227
23,619
+0.00(+0.07%)
Oct 12, 2009
4.276
4.321
4.224
4.224
62,284
-0.01(-0.22%)
Oct 09, 2009
4.194
4.254
4.181
4.233
25,733
+0.02(+0.58%)
Oct 08, 2009
4.175
4.309
4.175
4.209
66,444
+0.03(+0.66%)
Oct 07, 2009
4.023
4.181
3.962
4.181
107,480
+0.13(+3.16%)
Oct 06, 2009
4.151
4.151
3.904
4.053
47,356
-0.07(-1.77%)
Oct 05, 2009
3.840
4.166
3.840
4.127
111,020
+0.12(+2.89%)
Oct 02, 2009
4.026
4.184
3.983
4.011
64,691
-0.05(-1.35%)
Oct 01, 2009
4.142
4.145
4.023
4.066
63,968
-0.10(-2.41%)
Sep 30, 2009
4.245
4.288
4.133
4.166
76,945
-0.01(-0.22%)
Sep 29, 2009
4.224
4.224
4.081
4.175
70,664
-0.07(-1.58%)
Sep 28, 2009
4.127
4.242
3.990
4.242
61,900
+0.10(+2.50%)
Sep 25, 2009
4.267
4.273
4.002
4.139
110,977
-0.12(-2.79%)
Sep 24, 2009
4.178
4.276
4.178
4.257
45,508
+0.07(+1.75%)
Sep 23, 2009
4.239
4.282
4.117
4.184
62,179
-0.06(-1.36%)
Sep 22, 2009
4.194
4.309
4.194
4.242
57,785
+0.05(+1.24%)
Sep 21, 2009
3.463
4.248
3.463
4.190
148,253
-0.14(-3.17%)
Sep 18, 2009
4.264
4.331
4.160
4.327
135,496
+0.06(+1.50%)
Sep 17, 2009
4.264
4.416
4.230
4.264
248,516
+0.00(+0.00%)
Sep 16, 2009
4.294
4.294
4.187
4.264
98,276
+0.00(+0.00%)
Sep 15, 2009
4.294
4.294
4.248
4.264
61,995
-0.04(-0.92%)
Sep 14, 2009
4.172
4.303
4.172
4.303
118,099
+0.11(+2.69%)
Sep 11, 2009
4.190
4.203
4.157
4.190
32,061
-0.01(-0.29%)
Sep 10, 2009
4.175
4.203
4.120
4.203
34,875
+0.02(+0.58%)
Sep 09, 2009
4.157
4.178
4.069
4.178
37,558
+0.01(+0.29%)
Sep 08, 2009
4.157
4.215
4.110
4.166
41,912
+0.04(+0.89%)
Sep 04, 2009
3.892
4.187
3.834
4.130
93,495
+0.19(+4.87%)
Sep 03, 2009
4.050
4.050
3.868
3.938
42,483
-0.09(-2.19%)
Sep 02, 2009
3.989
4.132
3.959
4.026
48,969
+0.02(+0.38%)
Sep 01, 2009
4.069
4.194
3.993
4.011
63,981
-0.08(-2.01%)
Aug 31, 2009
4.175
4.175
4.035
4.093
62,822
-0.04(-0.88%)
Aug 28, 2009
4.203
4.203
4.081
4.130
46,890
-0.07(-1.74%)
Aug 27, 2009
4.111
4.233
4.002
4.203
32,829
+0.05(+1.32%)
Aug 26, 2009
4.111
4.194
4.053
4.148
62,067
-0.02(-0.44%)
Aug 25, 2009
4.163
4.248
3.989
4.166
55,756
+0.04(+0.93%)
Aug 24, 2009
4.178
4.206
4.123
4.128
28,400
-0.06(-1.43%)
Aug 21, 2009
4.203
4.224
4.120
4.187
97,061
+0.00(+0.07%)
Aug 20, 2009
4.212
4.212
4.114
4.184
46,086
-0.02(-0.43%)
Aug 19, 2009
4.203
4.245
4.111
4.203
83,536
+0.01(+0.29%)
Aug 18, 2009
4.257
4.257
4.117
4.190
91,085
+0.02(+0.44%)
Aug 17, 2009
4.117
4.251
4.087
4.172
93,784
+0.08(+1.93%)
Aug 14, 2009
4.145
4.194
4.017
4.093
327,317
-0.11(-2.61%)
Aug 13, 2009
4.200
4.245
4.139
4.203
133,184
+0.01(+0.15%)
Aug 12, 2009
4.261
4.264
4.172
4.197
240,294
-0.06(-1.43%)
Aug 11, 2009
4.264
4.274
4.194
4.257
68,385
-0.05(-1.06%)
Aug 10, 2009
4.233
4.327
4.190
4.303
82,130
+0.06(+1.36%)
Aug 07, 2009
4.279
4.343
4.233
4.245
129,024
+0.07(+1.68%)
Aug 06, 2009
4.209
4.321
4.145
4.175
96,227
-0.00(-0.07%)
Aug 05, 2009
4.291
4.291
4.157
4.178
74,509
-0.05(-1.08%)
Aug 04, 2009
4.300
4.379
4.194
4.224
95,018
-0.04(-0.93%)
Aug 03, 2009
4.264
4.364
4.187
4.264
118,943
+0.08(+1.82%)
Jul 31, 2009
4.264
4.264
4.187
4.187
70,194
-0.05(-1.08%)
Jul 30, 2009
4.264
4.264
4.081
4.233
67,071
+0.00(+0.07%)
Jul 29, 2009
4.312
4.324
4.203
4.230
182,308
-0.09(-2.11%)
Jul 28, 2009
4.285
4.350
4.224
4.321
94,230
+0.05(+1.07%)
Jul 27, 2009
4.251
4.294
4.050
4.276
140,687
+0.04(+0.86%)
Jul 24, 2009
4.251
4.388
4.056
4.239
55,766
-0.04(-0.93%)
Jul 23, 2009
4.230
4.407
4.172
4.279
162,553
+0.03(+0.79%)
Jul 22, 2009
4.166
4.245
4.091
4.245
56,081
-0.02(-0.43%)
Jul 21, 2009
4.261
4.264
4.136
4.264
121,192
+0.00(+0.07%)
Jul 20, 2009
4.190
4.282
4.190
4.261
84,399
+0.09(+2.19%)
Jul 17, 2009
4.264
4.264
4.119
4.169
113,180
-0.07(-1.72%)
Jul 16, 2009
4.370
4.384
4.154
4.242
126,614
-0.04(-0.92%)
Jul 15, 2009
3.974
4.414
3.938
4.282
197,951
+0.34(+8.74%)
Jul 14, 2009
3.886
3.986
3.819
3.938
67,925
+0.06(+1.57%)
Jul 13, 2009
3.618
3.941
3.591
3.877
137,509
+0.29(+7.97%)
Jul 10, 2009
3.566
3.612
3.508
3.591
52,229
+0.02(+0.68%)
Jul 09, 2009
3.505
3.728
3.505
3.566
51,172
+0.06(+1.83%)
Jul 08, 2009
3.572
3.734
3.429
3.502
131,089
-0.07(-1.88%)
Jul 07, 2009
3.539
3.685
3.505
3.569
120,352
-0.00(-0.09%)
Jul 06, 2009
3.725
3.725
3.548
3.572
116,477
-0.17(-4.48%)
Jul 02, 2009
3.980
3.980
3.737
3.740
84,557
-0.24(-5.97%)
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.