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
Ford Motor
(NY:
F
)
12.43
-0.06 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 24, 2011
8.542
8.547
8.380
8.438
84,898,328
-0.08(-0.95%)
May 23, 2011
8.464
8.593
8.432
8.519
86,026,736
-0.12(-1.33%)
May 20, 2011
8.663
8.696
8.614
8.634
68,256,912
-0.07(-0.79%)
May 19, 2011
8.691
8.732
8.639
8.703
67,065,160
+0.00(+0.00%)
May 18, 2011
8.639
8.726
8.559
8.703
71,635,784
+0.09(+1.00%)
May 17, 2011
8.668
8.737
8.530
8.616
113,448,432
-0.09(-1.06%)
May 16, 2011
8.755
8.818
8.691
8.709
89,970,352
+0.03(+0.33%)
May 13, 2011
8.758
8.806
8.651
8.680
75,387,208
-0.10(-1.18%)
May 12, 2011
8.714
8.829
8.703
8.783
84,670,184
+0.06(+0.73%)
May 11, 2011
8.697
8.835
8.668
8.720
95,748,976
+0.00(+0.00%)
May 10, 2011
8.709
8.749
8.680
8.720
63,770,800
+0.04(+0.46%)
May 09, 2011
8.703
8.749
8.645
8.680
58,009,688
-0.02(-0.20%)
May 06, 2011
8.783
8.847
8.680
8.697
101,608,232
+0.02(+0.20%)
May 05, 2011
8.616
8.806
8.565
8.680
108,721,520
-0.04(-0.46%)
May 04, 2011
8.875
8.893
8.616
8.720
124,610,152
-0.13(-1.50%)
May 03, 2011
8.875
8.956
8.783
8.852
119,242,080
-0.04(-0.45%)
May 02, 2011
8.890
8.904
8.870
8.893
73,275,992
-0.01(-0.13%)
Apr 29, 2011
8.916
9.025
8.864
8.904
69,756,600
-0.02(-0.19%)
Apr 28, 2011
8.904
9.037
8.875
8.922
83,597,352
-0.05(-0.51%)
Apr 27, 2011
9.123
9.134
8.875
8.968
146,614,832
-0.05(-0.51%)
Apr 26, 2011
9.232
9.313
9.014
9.014
289,705,696
+0.07(+0.77%)
Apr 25, 2011
8.939
8.973
8.835
8.945
94,999,808
+0.06(+0.71%)
Apr 21, 2011
8.766
8.893
8.691
8.881
92,425,896
+0.20(+2.25%)
Apr 20, 2011
8.605
8.749
8.542
8.686
123,308,400
+0.25(+2.93%)
Apr 19, 2011
8.432
8.513
8.369
8.438
58,285,044
+0.02(+0.27%)
Apr 18, 2011
8.352
8.484
8.337
8.415
86,577,000
-0.05(-0.61%)
Apr 15, 2011
8.553
8.579
8.409
8.467
82,527,448
-0.06(-0.68%)
Apr 14, 2011
8.484
8.547
8.409
8.524
108,464,480
-0.10(-1.13%)
Apr 13, 2011
8.657
8.663
8.519
8.622
101,671,976
+0.04(+0.47%)
Apr 12, 2011
8.398
8.634
8.346
8.582
143,689,328
+0.03(+0.34%)
Apr 11, 2011
8.789
8.864
8.484
8.553
148,552,432
-0.27(-3.07%)
Apr 08, 2011
9.008
9.025
8.726
8.824
88,949,448
-0.12(-1.29%)
Apr 07, 2011
9.031
9.106
8.893
8.939
89,142,736
-0.12(-1.27%)
Apr 06, 2011
9.158
9.198
8.985
9.054
108,184,096
-0.03(-0.38%)
Apr 05, 2011
9.008
9.100
8.950
9.088
125,824,280
+0.14(+1.56%)
Apr 04, 2011
8.858
9.060
8.858
8.949
172,092,048
+0.22(+2.56%)
Apr 01, 2011
8.651
8.875
8.588
8.726
202,072,032
+0.14(+1.68%)
Mar 31, 2011
8.530
8.605
8.467
8.582
72,831,448
+0.03(+0.34%)
Mar 30, 2011
8.565
8.616
8.484
8.553
71,010,328
+0.01(+0.13%)
Mar 29, 2011
8.536
8.599
8.478
8.542
57,796,228
-0.01(-0.13%)
Mar 28, 2011
8.628
8.686
8.536
8.553
71,684,720
-0.09(-1.00%)
Mar 25, 2011
8.749
8.749
8.576
8.639
102,446,464
-0.02(-0.20%)
Mar 24, 2011
8.288
8.700
8.283
8.657
222,818,976
+0.42(+5.10%)
Mar 23, 2011
8.208
8.317
8.070
8.237
111,930,880
-0.02(-0.21%)
Mar 22, 2011
8.357
8.386
8.242
8.254
77,806,160
-0.14(-1.71%)
Mar 21, 2011
8.392
8.409
8.334
8.398
80,721,032
+0.06(+0.69%)
Mar 18, 2011
8.392
8.444
8.306
8.340
112,219,072
+0.13(+1.61%)
Mar 17, 2011
8.380
8.392
8.162
8.208
136,661,184
+0.05(+0.56%)
Mar 16, 2011
8.478
8.513
7.995
8.162
221,047,664
-0.28(-3.34%)
Mar 15, 2011
8.306
8.519
8.231
8.444
189,246,752
+0.21(+2.59%)
Mar 14, 2011
8.329
8.427
8.173
8.231
113,081,744
-0.03(-0.42%)
Mar 11, 2011
8.001
8.325
7.983
8.265
125,705,360
+0.10(+1.27%)
Mar 10, 2011
8.116
8.216
8.064
8.162
186,091,520
-0.06(-0.77%)
Mar 09, 2011
8.398
8.404
8.202
8.225
118,176,480
-0.10(-1.24%)
Mar 08, 2011
8.070
8.375
8.064
8.329
185,211,696
+0.26(+3.28%)
Mar 07, 2011
8.254
8.300
8.047
8.064
183,217,232
-0.24(-2.84%)
Mar 04, 2011
8.513
8.513
8.219
8.300
141,812,688
-0.20(-2.30%)
Mar 03, 2011
8.576
8.605
8.438
8.496
115,658,616
+0.06(+0.68%)
Mar 02, 2011
8.438
8.570
8.415
8.438
116,558,512
+0.00(+0.00%)
Mar 01, 2011
8.691
8.703
8.404
8.438
129,011,112
-0.22(-2.59%)
Feb 28, 2011
8.801
8.801
8.570
8.663
93,875,424
-0.01(-0.13%)
Feb 25, 2011
8.599
8.697
8.547
8.674
136,108,592
+0.21(+2.52%)
Feb 24, 2011
8.383
8.628
8.346
8.461
208,815,696
-0.09(-1.08%)
Feb 23, 2011
8.642
8.657
8.340
8.553
277,592,704
-0.21(-2.43%)
Feb 22, 2011
8.841
8.933
8.680
8.766
169,000,480
-0.31(-3.42%)
Feb 18, 2011
9.181
9.204
9.037
9.077
119,485,728
-0.12(-1.25%)
Feb 17, 2011
9.215
9.227
9.111
9.192
93,296,912
-0.05(-0.50%)
Feb 16, 2011
9.301
9.313
9.209
9.238
103,864,384
-0.03(-0.31%)
Feb 15, 2011
9.227
9.301
9.181
9.267
89,524,112
+0.01(+0.06%)
Feb 14, 2011
9.428
9.434
9.221
9.261
120,852,328
-0.17(-1.77%)
Feb 11, 2011
9.241
9.503
9.204
9.428
164,592,816
+0.25(+2.70%)
Feb 10, 2011
9.204
9.273
9.152
9.181
113,323,504
-0.08(-0.87%)
Feb 09, 2011
9.284
9.382
9.221
9.261
107,423,704
-0.09(-0.92%)
Feb 08, 2011
9.307
9.359
9.221
9.347
103,585,928
+0.07(+0.81%)
Feb 07, 2011
9.117
9.417
9.094
9.273
205,126,352
+0.22(+2.48%)
Feb 04, 2011
9.158
9.181
9.002
9.048
137,597,248
-0.02(-0.25%)
Feb 03, 2011
8.852
9.083
8.691
9.071
265,798,240
+0.21(+2.34%)
Feb 02, 2011
9.158
9.198
8.812
8.864
324,667,232
-0.28(-3.08%)
Feb 01, 2011
9.290
9.347
9.123
9.146
310,642,880
-0.03(-0.38%)
Jan 31, 2011
9.532
9.578
8.893
9.181
477,852,416
-0.18(-1.97%)
Jan 28, 2011
10.82
10.29
9.198
9.365
834,292,032
-1.45(-13.41%)
Jan 27, 2011
10.66
10.87
10.55
10.82
117,255,032
+0.24(+2.29%)
Jan 26, 2011
10.34
10.61
10.30
10.57
116,028,648
+0.28(+2.68%)
Jan 25, 2011
10.28
10.37
10.16
10.30
81,877,000
-0.02(-0.22%)
Jan 24, 2011
10.37
10.37
10.22
10.32
89,768,960
-0.01(-0.11%)
Jan 21, 2011
10.35
10.42
10.29
10.33
84,640,496
+0.10(+0.96%)
Jan 20, 2011
10.23
10.36
9.986
10.23
162,419,664
-0.07(-0.67%)
Jan 19, 2011
10.77
10.77
10.23
10.30
154,817,040
-0.46(-4.28%)
Jan 18, 2011
10.74
10.80
10.71
10.76
69,006,480
+0.03(+0.27%)
Jan 14, 2011
10.71
10.79
10.69
10.73
87,353,720
-0.02(-0.16%)
Jan 13, 2011
10.83
10.92
10.68
10.75
174,535,504
+0.13(+1.25%)
Jan 12, 2011
10.57
10.79
10.53
10.62
115,158,688
+0.10(+0.92%)
Jan 11, 2011
10.64
10.64
10.44
10.52
106,492,112
-0.02(-0.16%)
Jan 10, 2011
10.61
10.64
10.45
10.54
113,439,816
+0.02(+0.22%)
Jan 07, 2011
10.60
10.60
10.41
10.52
172,050,752
+0.14(+1.30%)
Jan 06, 2011
10.38
10.53
10.33
10.38
167,183,504
+0.09(+0.87%)
Jan 05, 2011
9.963
10.41
9.912
10.29
195,120,944
+0.29(+2.88%)
Jan 04, 2011
10.01
10.16
9.762
10.00
184,917,824
+0.07(+0.75%)
Jan 03, 2011
9.794
9.963
9.785
9.929
122,897,520
+0.26(+2.74%)
Dec 31, 2010
9.583
9.687
9.560
9.664
38,962,168
+0.06(+0.60%)
Dec 30, 2010
9.624
9.699
9.583
9.606
41,763,440
-0.03(-0.30%)
Dec 29, 2010
9.595
9.670
9.583
9.635
44,383,276
+0.01(+0.06%)
Dec 28, 2010
9.687
9.698
9.583
9.630
49,316,280
-0.08(-0.83%)
Dec 27, 2010
9.624
9.710
9.555
9.710
48,131,892
+0.05(+0.54%)
Dec 23, 2010
9.727
9.745
9.641
9.658
44,767,060
-0.12(-1.24%)
Dec 22, 2010
9.785
9.802
9.699
9.779
54,879,776
+0.00(+0.00%)
Dec 21, 2010
9.722
9.785
9.690
9.779
61,704,792
+0.07(+0.77%)
Dec 20, 2010
9.699
9.727
9.572
9.704
72,726,184
+0.03(+0.36%)
Dec 17, 2010
9.647
9.699
9.601
9.670
90,252,904
+0.02(+0.18%)
Dec 16, 2010
9.509
9.653
9.463
9.653
86,052,272
+0.13(+1.33%)
Dec 15, 2010
9.422
9.589
9.411
9.526
77,914,640
+0.07(+0.79%)
Dec 14, 2010
9.497
9.543
9.434
9.451
74,577,400
-0.03(-0.30%)
Dec 13, 2010
9.583
9.624
9.480
9.480
93,643,608
-0.15(-1.55%)
Dec 10, 2010
9.601
9.653
9.583
9.630
66,360,524
-0.02(-0.18%)
Dec 09, 2010
9.681
9.699
9.589
9.647
82,019,888
+0.04(+0.42%)
Dec 08, 2010
9.589
9.630
9.411
9.606
185,266,800
+0.07(+0.78%)
Dec 07, 2010
9.733
9.739
9.526
9.532
111,215,792
-0.05(-0.54%)
Dec 06, 2010
9.589
9.658
9.509
9.583
99,377,680
-0.09(-0.89%)
Dec 03, 2010
9.572
9.687
9.555
9.670
117,097,640
+0.01(+0.12%)
Dec 02, 2010
9.624
9.704
9.572
9.658
143,162,144
+0.18(+1.94%)
Dec 01, 2010
9.347
9.497
9.290
9.474
174,697,312
+0.30(+3.26%)
Nov 30, 2010
9.163
9.204
9.111
9.175
124,550,120
-0.07(-0.75%)
Nov 29, 2010
9.278
9.278
9.129
9.244
106,911,784
-0.02(-0.25%)
Nov 26, 2010
9.100
9.313
9.065
9.267
54,826,464
+0.09(+0.94%)
Nov 24, 2010
9.181
9.181
9.181
9.181
116,263,032
+0.14(+1.59%)
Nov 23, 2010
9.215
9.301
8.991
9.037
167,773,920
-0.29(-3.09%)
Nov 22, 2010
9.359
9.520
9.273
9.324
158,477,136
-0.05(-0.49%)
Nov 19, 2010
9.221
9.428
9.111
9.370
226,420,080
+0.09(+0.99%)
Nov 18, 2010
9.653
9.710
9.238
9.278
445,918,272
-0.32(-3.36%)
Nov 17, 2010
9.647
9.727
9.509
9.601
220,615,616
+0.10(+1.03%)
Nov 16, 2010
9.894
10.03
9.417
9.503
407,248,224
-0.17(-1.78%)
Nov 15, 2010
9.382
10.02
9.601
9.676
404,376,800
+0.29(+3.13%)
Nov 12, 2010
9.474
9.514
9.232
9.382
159,242,128
-0.18(-1.87%)
Nov 11, 2010
9.520
9.589
9.324
9.560
164,467,920
-0.01(-0.12%)
Nov 10, 2010
9.394
9.618
9.255
9.572
242,581,488
+0.32(+3.48%)
Nov 09, 2010
9.514
9.543
9.140
9.250
232,149,904
-0.07(-0.80%)
Nov 08, 2010
9.417
9.491
9.244
9.324
221,044,384
-0.01(-0.06%)
Nov 05, 2010
9.198
9.359
9.100
9.330
245,906,848
+0.20(+2.21%)
Nov 04, 2010
8.927
9.198
8.864
9.129
335,590,912
+0.39(+4.48%)
Nov 03, 2010
8.334
8.749
8.311
8.737
322,167,488
+0.43(+5.20%)
Nov 02, 2010
8.242
8.323
8.185
8.306
94,787,984
+0.12(+1.41%)
Nov 01, 2010
8.242
8.271
8.150
8.191
98,301,072
+0.06(+0.71%)
Oct 29, 2010
8.162
8.191
8.116
8.133
90,832,816
-0.05(-0.63%)
Oct 28, 2010
8.225
8.242
8.093
8.185
89,768,232
-0.01(-0.07%)
Oct 27, 2010
8.254
8.260
8.110
8.191
140,638,064
+0.05(+0.57%)
Oct 25, 2010
8.087
8.173
8.064
8.145
133,839,512
+0.12(+1.43%)
Oct 22, 2010
7.978
8.064
7.960
8.029
66,025,400
+0.08(+1.01%)
Oct 21, 2010
7.932
8.150
7.862
7.949
148,092,528
+0.10(+1.25%)
Oct 20, 2010
7.742
7.903
7.684
7.851
105,621,488
+0.18(+2.40%)
Oct 19, 2010
7.845
7.851
7.586
7.667
146,957,648
-0.32(-4.03%)
Oct 18, 2010
7.914
8.001
7.851
7.989
60,574,808
+0.05(+0.58%)
Oct 15, 2010
8.058
8.081
7.834
7.943
106,566,112
-0.06(-0.79%)
Oct 14, 2010
7.989
8.064
7.932
8.006
136,854,352
+0.16(+1.98%)
Oct 13, 2010
8.001
8.006
7.851
7.851
102,565,216
-0.08(-1.02%)
Oct 12, 2010
7.891
7.972
7.776
7.932
86,925,240
+0.00(+0.00%)
Oct 11, 2010
7.897
8.001
7.874
7.932
83,382,648
+0.07(+0.88%)
Oct 08, 2010
7.862
7.897
7.644
7.862
124,843,536
+0.20(+2.55%)
Oct 07, 2010
7.667
7.701
7.592
7.667
41,936
+0.05(+0.60%)
Oct 06, 2010
7.517
7.742
7.506
7.621
160,318,048
+0.13(+1.77%)
Oct 05, 2010
7.483
7.523
7.437
7.488
71,398
+0.10(+1.32%)
Oct 04, 2010
7.237
7.437
7.212
7.390
166,539,360
+0.33(+4.73%)
Oct 01, 2010
7.057
7.143
6.976
7.057
94,800,232
+0.01(+0.14%)
Sep 30, 2010
7.043
7.172
7.022
7.047
74,018,256
-0.05(-0.70%)
Sep 29, 2010
7.166
7.195
7.068
7.097
149,990
-0.11(-1.52%)
Sep 28, 2010
7.183
7.212
7.062
7.206
24,714
+0.02(+0.32%)
Sep 27, 2010
7.235
7.252
7.172
7.183
50,027,612
-0.05(-0.64%)
Sep 24, 2010
7.149
7.235
7.129
7.229
74,094,928
+0.14(+2.03%)
Sep 23, 2010
7.085
7.166
6.993
7.085
81,399,104
-0.04(-0.57%)
Sep 22, 2010
7.154
7.218
7.074
7.126
92,225,312
-0.10(-1.35%)
Sep 21, 2010
7.212
7.339
7.201
7.224
116,688
-0.01(-0.16%)
Sep 20, 2010
7.224
7.252
7.126
7.235
86,544,872
+0.05(+0.64%)
Sep 17, 2010
7.189
7.218
7.103
7.189
119,799,456
+0.36(+5.22%)
Sep 15, 2010
6.867
6.884
6.769
6.832
93,652,112
-0.06(-0.92%)
Sep 14, 2010
6.884
6.936
6.844
6.895
24,582
-0.01(-0.08%)
Sep 13, 2010
6.867
6.907
6.815
6.901
63,691,772
+0.12(+1.70%)
Sep 10, 2010
6.798
6.898
6.763
6.786
65,774,584
+0.02(+0.34%)
Sep 09, 2010
6.884
6.930
6.700
6.763
18,555
-0.03(-0.42%)
Sep 08, 2010
6.798
6.878
6.734
6.792
84,502
+0.00(+0.00%)
Sep 07, 2010
6.913
6.947
6.780
6.792
60,250
-0.16(-2.24%)
Sep 03, 2010
6.838
6.988
6.815
6.947
113,352,712
+0.21(+3.07%)
Sep 02, 2010
6.723
6.809
6.660
6.740
75,116
+0.06(+0.86%)
Sep 01, 2010
6.636
6.844
6.596
6.683
142,344,240
+0.20(+3.11%)
Aug 31, 2010
6.452
6.596
6.406
6.481
451,799
-0.06(-0.88%)
Aug 30, 2010
6.665
6.723
6.533
6.539
61,574,780
+0.07(+1.07%)
Aug 27, 2010
6.720
6.746
6.360
6.470
110,442,848
-0.06(-0.88%)
Aug 26, 2010
6.608
6.654
6.412
6.527
256,555
+0.01(+0.18%)
Aug 25, 2010
6.354
6.562
6.303
6.516
6,070
+0.04(+0.69%)
Aug 24, 2010
6.493
6.613
6.383
6.471
95,746
-0.21(-3.17%)
Aug 23, 2010
6.815
6.849
6.677
6.683
73,706,776
-0.09(-1.36%)
Aug 20, 2010
6.821
6.849
6.677
6.775
88,283,320
-0.07(-1.01%)
Aug 19, 2010
6.982
7.022
6.809
6.844
94,783
-0.18(-2.54%)
Aug 18, 2010
7.005
7.074
6.793
7.022
65,585
+0.02(+0.33%)
Aug 17, 2010
7.022
7.123
6.942
6.999
62,267
+0.10(+1.42%)
Aug 16, 2010
6.884
6.993
6.838
6.901
103,014,600
-0.09(-1.32%)
Aug 13, 2010
6.993
7.120
6.982
6.993
72,336,176
-0.07(-0.98%)
Aug 12, 2010
6.924
7.131
6.849
7.062
118,149,192
-0.08(-1.13%)
Aug 11, 2010
7.281
7.293
7.097
7.143
180,126
-0.32(-4.24%)
Aug 10, 2010
7.454
7.500
7.367
7.460
18,350
-0.05(-0.69%)
Aug 09, 2010
7.552
7.552
7.437
7.511
67,846,072
+0.01(+0.08%)
Aug 06, 2010
7.506
7.511
7.367
7.506
95,041,984
+0.03(+0.46%)
Aug 05, 2010
7.511
7.511
7.425
7.471
89,518,824
-0.07(-0.99%)
Aug 04, 2010
7.483
7.601
7.454
7.546
58,304
+0.12(+1.55%)
Aug 03, 2010
7.529
7.621
7.350
7.431
279,655
-0.14(-1.90%)
Aug 02, 2010
7.517
7.598
7.448
7.575
133,889,560
+0.22(+3.05%)
Jul 30, 2010
7.350
7.488
7.241
7.350
138,189,744
-0.12(-1.54%)
Jul 29, 2010
7.500
7.546
7.321
7.465
30,039
+0.03(+0.46%)
Jul 28, 2010
7.431
7.529
7.402
7.431
19,441
-0.07(-0.92%)
Jul 27, 2010
7.500
7.586
7.396
7.500
158,578
+0.05(+0.70%)
Jul 26, 2010
7.379
7.569
7.339
7.448
217,998,688
+0.13(+1.73%)
Jul 23, 2010
6.959
7.339
7.108
7.321
280,772,960
+0.36(+5.21%)
Jul 22, 2010
6.769
7.034
6.763
6.959
139,067
+0.31(+4.68%)
Jul 21, 2010
6.803
6.838
6.579
6.648
117,390,224
-0.12(-1.70%)
Jul 20, 2010
6.763
6.769
6.475
6.763
92,156,960
+0.16(+2.35%)
Jul 19, 2010
6.527
6.660
6.464
6.608
86,571,800
+0.08(+1.23%)
Jul 16, 2010
6.527
6.780
6.504
6.527
119,714,120
-0.23(-3.41%)
Jul 15, 2010
6.826
6.849
6.625
6.757
114,584,872
-0.04(-0.59%)
Jul 14, 2010
6.688
6.861
6.642
6.798
62,284
+0.09(+1.29%)
Jul 13, 2010
6.602
6.798
6.481
6.711
119,508
+0.32(+5.05%)
Jul 12, 2010
6.239
6.406
6.234
6.389
97,702,224
+0.14(+2.30%)
Jul 09, 2010
6.245
6.297
6.067
6.245
88,141,400
+0.13(+2.17%)
Jul 08, 2010
6.170
6.234
6.015
6.113
108,272,920
+0.02(+0.28%)
Jul 07, 2010
5.877
6.118
5.854
6.095
125,996,752
+0.25(+4.23%)
Jul 06, 2010
5.998
6.084
5.779
5.848
43,757
-0.07(-1.17%)
Jul 02, 2010
5.917
6.118
5.842
5.917
124,407,832
-0.09(-1.44%)
Jul 01, 2010
6.003
6.118
5.767
6.003
266,307,776
+0.20(+3.47%)
Jun 30, 2010
5.813
6.055
5.779
5.802
332,713
+0.15(+2.65%)
Jun 29, 2010
5.652
5.839
5.612
5.652
108,109
-0.54(-8.65%)
Jun 25, 2010
6.188
6.199
5.998
6.188
257,422,992
-0.02(-0.28%)
Jun 24, 2010
6.326
6.349
6.124
6.205
64,713
-0.14(-2.27%)
Jun 23, 2010
6.464
6.493
6.331
6.349
144,360,592
-0.11(-1.65%)
Jun 22, 2010
6.642
6.677
6.435
6.455
94,436
-0.18(-2.73%)
Jun 21, 2010
6.723
6.792
6.619
6.636
117,791,728
+0.04(+0.61%)
Jun 18, 2010
6.596
6.688
6.562
6.596
96,280,856
-0.01(-0.17%)
Jun 17, 2010
6.683
6.729
6.521
6.608
120,562,816
-0.09(-1.29%)
Jun 16, 2010
6.706
6.775
6.619
6.694
107,483,568
-0.04(-0.60%)
Jun 15, 2010
6.648
6.769
6.631
6.734
37,353
+0.14(+2.09%)
Jun 14, 2010
6.608
6.746
6.562
6.596
100,943,144
+0.03(+0.53%)
Jun 11, 2010
6.464
6.602
6.452
6.562
87,355,904
+0.01(+0.09%)
Jun 10, 2010
6.452
6.562
6.389
6.556
26,277
+0.20(+3.08%)
Jun 09, 2010
6.539
6.562
6.331
6.360
130,120,320
-0.10(-1.52%)
Jun 08, 2010
6.412
6.544
6.268
6.458
82,012
+0.07(+1.17%)
Jun 07, 2010
6.590
6.619
6.366
6.383
132,281,368
-0.24(-3.57%)
Jun 04, 2010
6.619
6.838
6.556
6.619
145,036,944
-0.26(-3.85%)
Jun 03, 2010
6.913
6.993
6.798
6.884
79,243
+0.06(+0.93%)
Jun 02, 2010
6.821
6.832
6.590
6.821
151,556,064
+0.25(+3.86%)
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.