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
Netflix
(NQ:
NFLX
)
653.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2003
2.101
2.105
2.019
2.046
16,016,699
-0.04(-2.13%)
Oct 30, 2003
2.109
2.174
2.064
2.091
24,936,210
-0.02(-0.86%)
Oct 29, 2003
2.054
2.118
2.032
2.109
27,315,384
+0.09(+4.57%)
Oct 28, 2003
1.952
2.017
1.936
2.017
21,883,274
+0.10(+5.08%)
Oct 27, 2003
1.844
1.922
1.841
1.920
15,518,999
+0.06(+3.38%)
Oct 24, 2003
1.875
1.909
1.811
1.857
21,512,400
-0.01(-0.27%)
Oct 23, 2003
1.829
1.908
1.789
1.862
23,144,798
-0.01(-0.61%)
Oct 22, 2003
1.896
1.941
1.863
1.873
22,742,998
-0.07(-3.76%)
Oct 21, 2003
1.973
2.000
1.912
1.946
35,360,220
-0.01(-0.44%)
Oct 20, 2003
1.817
2.009
1.802
1.955
60,557,416
+0.09(+5.01%)
Oct 17, 2003
1.837
1.896
1.768
1.862
38,409,880
+0.02(+1.10%)
Oct 16, 2003
1.596
1.913
1.619
1.841
124,205,808
+0.25(+15.35%)
Oct 15, 2003
1.692
1.714
1.582
1.596
27,181,642
-0.09(-5.34%)
Oct 14, 2003
1.684
1.730
1.637
1.686
24,175,170
+0.01(+0.83%)
Oct 13, 2003
1.586
1.673
1.582
1.673
21,079,394
+0.08(+4.88%)
Oct 10, 2003
1.554
1.602
1.546
1.595
10,210,158
+0.06(+3.67%)
Oct 09, 2003
1.537
1.614
1.528
1.538
18,671,688
+0.00(+0.16%)
Oct 08, 2003
1.599
1.603
1.502
1.536
22,062,502
-0.04(-2.38%)
Oct 07, 2003
1.479
1.596
1.463
1.573
21,916,398
+0.10(+6.50%)
Oct 06, 2003
1.429
1.522
1.405
1.477
18,423,216
+0.04(+3.01%)
Oct 03, 2003
1.470
1.479
1.412
1.434
36,270,416
-0.03(-2.00%)
Oct 02, 2003
1.344
1.486
1.286
1.463
73,094,976
+0.23(+18.72%)
Oct 01, 2003
1.193
1.268
1.193
1.232
13,823,977
+0.03(+2.83%)
Sep 30, 2003
1.207
1.290
1.180
1.199
20,705,440
+0.00(+0.24%)
Sep 29, 2003
1.161
1.209
1.086
1.196
40,261,464
-0.00(-0.03%)
Sep 26, 2003
1.218
1.276
1.190
1.196
12,186,635
-0.05(-3.79%)
Sep 25, 2003
1.353
1.373
1.205
1.243
20,260,086
-0.12(-8.71%)
Sep 24, 2003
1.397
1.405
1.355
1.362
7,353,387
-0.04(-2.56%)
Sep 23, 2003
1.398
1.411
1.363
1.397
10,445,442
+0.01(+0.88%)
Sep 22, 2003
1.302
1.437
1.298
1.385
22,539,662
+0.06(+4.84%)
Sep 19, 2003
1.304
1.343
1.278
1.321
9,599,478
+0.02(+1.26%)
Sep 18, 2003
1.293
1.315
1.271
1.305
12,214,089
+0.03(+2.21%)
Sep 17, 2003
1.293
1.320
1.265
1.277
11,203,317
-0.01(-0.42%)
Sep 16, 2003
1.323
1.337
1.273
1.282
21,684,544
+0.01(+1.10%)
Sep 15, 2003
1.241
1.291
1.230
1.268
17,875,200
+0.03(+2.72%)
Sep 12, 2003
1.170
1.241
1.161
1.235
16,171,399
+0.06(+5.17%)
Sep 11, 2003
1.214
1.223
1.145
1.174
17,840,200
-0.04(-3.07%)
Sep 10, 2003
1.261
1.295
1.200
1.211
10,642,800
-0.06(-4.51%)
Sep 09, 2003
1.238
1.305
1.237
1.268
10,875,200
+0.03(+2.28%)
Sep 08, 2003
1.222
1.268
1.214
1.240
16,742,599
+0.01(+0.49%)
Sep 05, 2003
1.189
1.261
1.189
1.234
20,874,000
+0.04(+3.17%)
Sep 04, 2003
1.186
1.207
1.171
1.196
8,264,199
+0.01(+0.57%)
Sep 03, 2003
1.233
1.266
1.177
1.189
23,861,598
-0.01(-1.04%)
Sep 02, 2003
1.187
1.239
1.157
1.202
27,178,198
+0.01(+0.96%)
Aug 29, 2003
1.125
1.206
1.116
1.190
11,170,600
+0.06(+5.34%)
Aug 28, 2003
1.178
1.179
1.095
1.130
13,753,599
-0.03(-2.26%)
Aug 27, 2003
1.071
1.182
1.069
1.156
33,384,398
+0.09(+8.66%)
Aug 26, 2003
0.9964
1.077
0.9786
1.064
13,207,599
+0.06(+6.13%)
Aug 25, 2003
1.018
1.024
0.9732
1.002
6,901,999
-0.03(-2.53%)
Aug 22, 2003
1.035
1.049
1.018
1.029
8,426,600
-0.00(-0.10%)
Aug 21, 2003
1.009
1.061
1.008
1.030
19,607,000
+0.04(+4.00%)
Aug 20, 2003
0.9182
1.031
0.9182
0.9900
29,411,198
+0.07(+7.28%)
Aug 19, 2003
0.8961
0.9279
0.8800
0.9229
8,724,800
+0.04(+3.98%)
Aug 18, 2003
0.8964
0.8975
0.8711
0.8875
6,348,999
-0.01(-0.56%)
Aug 15, 2003
0.8964
0.9014
0.8775
0.8925
5,117,000
+0.00(+0.20%)
Aug 14, 2003
0.8686
0.9100
0.8654
0.8907
11,311,999
+0.03(+2.97%)
Aug 13, 2003
0.8886
0.9014
0.8600
0.8650
4,552,800
-0.02(-2.61%)
Aug 12, 2003
0.8904
0.8929
0.8621
0.8882
3,025,399
+0.00(+0.20%)
Aug 11, 2003
0.8339
0.8904
0.8336
0.8864
6,287,399
+0.05(+5.66%)
Aug 08, 2003
0.8250
0.8482
0.8243
0.8389
3,351,599
+0.01(+1.73%)
Aug 07, 2003
0.8254
0.8339
0.8071
0.8246
7,909,999
-0.01(-1.16%)
Aug 06, 2003
0.8714
0.8750
0.8168
0.8343
8,112,999
-0.03(-3.91%)
Aug 05, 2003
0.8964
0.9089
0.8664
0.8682
3,084,199
-0.02(-2.57%)
Aug 04, 2003
0.8911
0.8986
0.8679
0.8911
3,687,599
+0.00(+0.00%)
Aug 01, 2003
0.9257
0.9257
0.8911
0.8911
6,351,799
-0.04(-4.77%)
Jul 31, 2003
0.9375
0.9393
0.8857
0.9357
8,547,000
+0.01(+0.94%)
Jul 30, 2003
0.9554
0.9561
0.9232
0.9270
5,300,400
-0.03(-2.75%)
Jul 29, 2003
0.9554
0.9643
0.9375
0.9532
5,380,200
+0.00(+0.26%)
Jul 28, 2003
0.9482
0.9811
0.9468
0.9507
7,510,999
-0.01(-1.48%)
Jul 25, 2003
0.9318
0.9679
0.9318
0.9650
5,538,400
+0.02(+2.35%)
Jul 24, 2003
0.9607
0.9768
0.9357
0.9429
10,861,200
-0.01(-1.01%)
Jul 23, 2003
0.8879
0.9546
0.8875
0.9525
21,940,800
+0.07(+7.98%)
Jul 22, 2003
0.8404
0.8925
0.8386
0.8821
11,562,599
+0.04(+4.97%)
Jul 21, 2003
0.8629
0.8629
0.8204
0.8404
10,952,200
-0.02(-2.57%)
Jul 18, 2003
0.9111
0.9121
0.8054
0.8625
36,330,000
-0.04(-4.47%)
Jul 17, 2003
0.9014
0.9100
0.8775
0.9029
17,220,000
-0.01(-0.78%)
Jul 16, 2003
0.9518
0.9643
0.8750
0.9100
13,575,799
-0.03(-3.41%)
Jul 15, 2003
0.9525
1.001
0.9343
0.9421
17,588,200
-0.06(-6.25%)
Jul 14, 2003
0.9514
1.020
0.9461
1.005
11,862,199
+0.06(+6.23%)
Jul 11, 2003
0.9504
0.9732
0.9293
0.9461
7,956,199
-0.02(-1.56%)
Jul 10, 2003
0.9775
0.9979
0.9536
0.9611
8,888,600
-0.02(-2.36%)
Jul 09, 2003
0.9786
1.001
0.9607
0.9843
9,681,000
+0.00(+0.47%)
Jul 08, 2003
0.9643
0.9857
0.9554
0.9796
10,771,600
+0.02(+2.35%)
Jul 07, 2003
0.9821
1.021
0.9393
0.9571
19,625,200
-0.03(-3.42%)
Jul 03, 2003
0.9618
0.9964
0.9571
0.9911
8,212,399
+0.02(+2.17%)
Jul 02, 2003
0.9271
0.9821
0.9168
0.9700
39,127,200
+0.09(+9.74%)
Jul 01, 2003
0.9143
0.9143
0.8664
0.8839
12,440,399
-0.03(-3.13%)
Jun 30, 2003
0.8961
0.9371
0.8896
0.9125
26,252,798
+0.02(+2.61%)
Jun 27, 2003
0.8925
0.9246
0.8829
0.8893
18,153,800
+0.00(+0.08%)
Jun 26, 2003
0.8293
0.9004
0.8257
0.8886
32,296,598
+0.06(+7.61%)
Jun 25, 2003
0.8393
0.8621
0.8054
0.8257
18,993,800
+0.01(+1.18%)
Jun 24, 2003
0.7643
0.8564
0.7643
0.8161
33,735,800
+0.05(+6.28%)
Jun 23, 2003
0.7700
0.7804
0.7582
0.7679
8,703,800
-0.01(-0.92%)
Jun 20, 2003
0.7918
0.8054
0.7575
0.7750
13,010,199
-0.01(-1.23%)
Jun 19, 2003
0.7643
0.7911
0.7643
0.7846
15,436,399
+0.02(+2.38%)
Jun 18, 2003
0.7632
0.7811
0.7543
0.7664
11,005,400
+0.01(+1.18%)
Jun 17, 2003
0.7800
0.7964
0.7543
0.7575
17,543,400
-0.02(-2.48%)
Jun 16, 2003
0.6943
0.7775
0.6929
0.7768
32,236,398
+0.09(+13.28%)
Jun 13, 2003
0.7575
0.7625
0.6446
0.6857
66,064,596
-0.10(-12.41%)
Jun 12, 2003
0.7925
0.8032
0.7579
0.7829
18,471,600
-0.02(-2.36%)
Jun 11, 2003
0.7900
0.8161
0.7821
0.8018
17,978,800
-0.01(-1.10%)
Jun 10, 2003
0.7864
0.8421
0.7436
0.8107
62,574,396
-0.01(-1.31%)
Jun 09, 2003
0.8436
0.8461
0.8036
0.8215
12,711,999
-0.02(-2.58%)
Jun 06, 2003
0.9193
0.9411
0.8321
0.8432
19,170,200
-0.06(-7.08%)
Jun 05, 2003
0.8746
0.9086
0.8439
0.9075
13,119,399
+0.04(+4.14%)
Jun 04, 2003
0.8611
0.9000
0.8575
0.8714
12,420,799
+0.02(+2.26%)
Jun 03, 2003
0.8318
0.8593
0.8232
0.8522
8,566,600
+0.02(+2.41%)
Jun 02, 2003
0.8039
0.8661
0.8039
0.8321
17,578,400
+0.03(+3.56%)
May 30, 2003
0.8154
0.8196
0.7911
0.8036
10,476,200
-0.01(-1.32%)
May 29, 2003
0.8050
0.8218
0.7896
0.8143
7,289,799
+0.01(+0.88%)
May 28, 2003
0.8146
0.8375
0.7768
0.8071
10,151,400
-0.00(-0.40%)
May 27, 2003
0.7875
0.8196
0.7857
0.8104
13,897,799
+0.02(+2.58%)
May 23, 2003
0.8168
0.8286
0.7893
0.7900
8,180,199
-0.02(-2.08%)
May 22, 2003
0.7564
0.8157
0.7536
0.8068
14,291,199
+0.05(+6.61%)
May 21, 2003
0.7771
0.7782
0.7414
0.7568
9,457,000
-0.02(-2.57%)
May 20, 2003
0.7625
0.7839
0.7339
0.7768
20,245,400
+0.03(+4.62%)
May 19, 2003
0.8321
0.8364
0.7332
0.7425
30,531,198
-0.11(-12.61%)
May 16, 2003
0.8757
0.8786
0.8214
0.8496
13,000,399
-0.02(-2.74%)
May 15, 2003
0.8779
0.8921
0.8625
0.8736
10,711,400
-0.00(-0.08%)
May 14, 2003
0.9243
0.9261
0.8686
0.8743
19,142,200
-0.02(-2.66%)
May 13, 2003
0.8464
0.9018
0.8411
0.8982
18,298,000
+0.06(+6.88%)
May 12, 2003
0.8175
0.8554
0.8107
0.8404
11,825,799
+0.03(+4.02%)
May 09, 2003
0.8179
0.8250
0.7964
0.8079
5,934,599
-0.01(-1.14%)
May 08, 2003
0.8325
0.8361
0.8132
0.8171
10,057,600
-0.03(-3.19%)
May 07, 2003
0.8293
0.8500
0.8161
0.8441
13,483,399
+0.01(+1.79%)
May 06, 2003
0.8346
0.8639
0.8179
0.8293
14,975,799
-0.01(-0.64%)
May 05, 2003
0.8007
0.8711
0.8007
0.8346
14,471,799
+0.03(+3.27%)
May 02, 2003
0.8018
0.8214
0.8000
0.8083
12,338,199
+0.00(+0.58%)
May 01, 2003
0.8096
0.8157
0.7982
0.8036
14,991,199
-0.01(-1.32%)
Apr 30, 2003
0.8175
0.8314
0.7768
0.8143
11,083,800
+0.00(+0.00%)
Apr 29, 2003
0.7896
0.8214
0.7896
0.8143
20,161,400
+0.02(+2.89%)
Apr 28, 2003
0.7500
0.7946
0.7500
0.7914
22,759,798
+0.04(+4.78%)
Apr 25, 2003
0.7854
0.7929
0.7464
0.7554
14,942,199
-0.03(-3.95%)
Apr 24, 2003
0.7336
0.8139
0.7250
0.7864
35,807,800
+0.05(+6.27%)
Apr 23, 2003
0.8236
0.8246
0.7161
0.7400
36,895,600
-0.08(-9.80%)
Apr 22, 2003
0.8746
0.8746
0.8014
0.8204
30,599,798
-0.06(-6.74%)
Apr 21, 2003
0.8464
0.8818
0.8071
0.8796
48,626,196
+0.10(+12.16%)
Apr 17, 2003
0.7375
0.7857
0.7346
0.7843
13,707,399
+0.05(+6.75%)
Apr 16, 2003
0.7243
0.7364
0.7179
0.7347
4,537,400
+0.02(+2.09%)
Apr 15, 2003
0.7179
0.7250
0.7043
0.7196
6,325,199
-0.00(-0.25%)
Apr 14, 2003
0.7254
0.7393
0.7179
0.7214
5,362,000
-0.02(-2.74%)
Apr 11, 2003
0.7500
0.7750
0.7375
0.7418
4,800,600
-0.01(-1.19%)
Apr 10, 2003
0.7318
0.7557
0.7182
0.7507
5,427,800
+0.02(+3.04%)
Apr 09, 2003
0.7411
0.7429
0.7143
0.7286
5,882,799
+0.01(+1.09%)
Apr 08, 2003
0.7104
0.7357
0.6821
0.7207
6,276,199
+0.01(+1.15%)
Apr 07, 2003
0.7214
0.7589
0.7057
0.7125
10,325,000
+0.01(+2.05%)
Apr 04, 2003
0.7200
0.7296
0.6943
0.6982
5,896,799
-0.02(-2.25%)
Apr 03, 2003
0.7214
0.7232
0.6986
0.7143
8,042,999
+0.01(+0.81%)
Apr 02, 2003
0.7143
0.7361
0.6986
0.7086
22,761,198
+0.03(+4.64%)
Apr 01, 2003
0.7321
0.7350
0.6629
0.6771
17,019,800
-0.05(-6.83%)
Mar 31, 2003
0.7211
0.7536
0.7182
0.7268
8,283,253
-0.03(-3.37%)
Mar 28, 2003
0.7768
0.7975
0.7396
0.7521
26,178,066
-0.02(-3.08%)
Mar 27, 2003
0.7321
0.7825
0.7214
0.7761
30,630,668
+0.04(+5.49%)
Mar 26, 2003
0.6929
0.7407
0.6875
0.7357
18,578,350
+0.05(+7.01%)
Mar 25, 2003
0.6429
0.6961
0.6411
0.6875
12,613,845
+0.04(+6.94%)
Mar 24, 2003
0.6525
0.6643
0.6339
0.6429
8,998,780
-0.02(-2.96%)
Mar 21, 2003
0.6825
0.7004
0.6539
0.6625
8,163,945
-0.01(-1.49%)
Mar 20, 2003
0.6946
0.7032
0.6646
0.6725
14,611,743
-0.01(-2.13%)
Mar 19, 2003
0.6818
0.6993
0.6679
0.6871
16,086,783
+0.02(+2.61%)
Mar 18, 2003
0.6607
0.6850
0.6454
0.6696
21,119,196
+0.03(+4.17%)
Mar 17, 2003
0.5921
0.6461
0.5593
0.6429
16,632,055
+0.05(+8.76%)
Mar 14, 2003
0.5929
0.6054
0.5854
0.5911
6,124,789
+0.01(+1.85%)
Mar 13, 2003
0.5486
0.5918
0.5446
0.5804
7,690,199
+0.04(+7.90%)
Mar 12, 2003
0.5518
0.5539
0.5321
0.5379
5,752,627
-0.02(-2.84%)
Mar 11, 2003
0.5618
0.5625
0.5357
0.5536
5,535,600
-0.01(-1.46%)
Mar 10, 2003
0.5707
0.5821
0.5611
0.5618
3,431,399
-0.01(-2.24%)
Mar 07, 2003
0.5707
0.5929
0.5625
0.5746
3,711,399
-0.01(-1.29%)
Mar 06, 2003
0.5825
0.5889
0.5714
0.5821
3,326,399
+0.01(+0.93%)
Mar 05, 2003
0.5843
0.5843
0.5629
0.5768
3,505,599
-0.01(-1.22%)
Mar 04, 2003
0.5711
0.5861
0.5550
0.5839
5,570,600
+0.01(+2.44%)
Mar 03, 2003
0.6039
0.6100
0.5625
0.5700
15,811,599
-0.04(-6.72%)
Feb 28, 2003
0.5939
0.6143
0.5821
0.6111
11,887,399
+0.02(+3.70%)
Feb 27, 2003
0.5293
0.5893
0.5275
0.5893
23,133,598
+0.07(+13.40%)
Feb 26, 2003
0.5271
0.5300
0.5032
0.5196
3,879,399
-0.00(-0.68%)
Feb 25, 2003
0.4932
0.5304
0.4825
0.5232
4,636,800
+0.02(+4.34%)
Feb 24, 2003
0.5121
0.5211
0.5004
0.5014
12,343,799
-0.03(-5.77%)
Feb 21, 2003
0.5500
0.5500
0.5164
0.5321
6,256,599
-0.02(-3.12%)
Feb 20, 2003
0.5532
0.5625
0.5371
0.5493
6,340,599
+0.01(+1.58%)
Feb 19, 2003
0.5293
0.5446
0.5243
0.5407
5,121,200
+0.02(+3.27%)
Feb 18, 2003
0.5111
0.5282
0.5014
0.5236
6,269,199
+0.02(+2.96%)
Feb 14, 2003
0.4761
0.5100
0.4736
0.5086
8,437,800
+0.04(+7.72%)
Feb 13, 2003
0.4754
0.5100
0.4721
0.4721
6,099,799
-0.00(-0.45%)
Feb 12, 2003
0.4775
0.4786
0.4643
0.4743
5,618,199
+0.01(+2.31%)
Feb 11, 2003
0.4607
0.4679
0.4525
0.4636
4,797,800
+0.02(+4.09%)
Feb 10, 2003
0.4368
0.4561
0.4339
0.4454
7,306,599
+0.01(+2.38%)
Feb 07, 2003
0.4214
0.4375
0.4175
0.4350
5,019,000
+0.02(+4.55%)
Feb 06, 2003
0.4271
0.4286
0.4121
0.4161
3,735,199
-0.01(-2.43%)
Feb 05, 2003
0.4379
0.4429
0.4221
0.4264
3,487,399
-0.01(-2.93%)
Feb 04, 2003
0.4500
0.4554
0.4304
0.4393
2,041,199
-0.02(-3.91%)
Feb 03, 2003
0.4693
0.4707
0.4464
0.4571
2,840,599
-0.01(-3.03%)
Jan 31, 2003
0.4529
0.4732
0.4450
0.4714
4,024,999
+0.02(+4.51%)
Jan 30, 2003
0.4410
0.4557
0.4411
0.4511
3,702,929
+0.01(+2.28%)
Jan 29, 2003
0.4500
0.4500
0.4225
0.4410
2,963,799
-0.01(-1.61%)
Jan 28, 2003
0.4296
0.4589
0.4254
0.4482
4,960,200
+0.01(+2.20%)
Jan 27, 2003
0.4321
0.4386
0.4186
0.4386
3,445,399
-0.00(-0.41%)
Jan 24, 2003
0.4375
0.4421
0.4236
0.4404
6,354,599
+0.01(+1.16%)
Jan 23, 2003
0.4254
0.4529
0.4179
0.4353
7,225,399
+0.02(+5.08%)
Jan 22, 2003
0.4064
0.4268
0.4029
0.4143
4,173,399
+0.01(+1.75%)
Jan 21, 2003
0.4132
0.4250
0.3964
0.4071
6,085,799
-0.00(-0.35%)
Jan 17, 2003
0.4214
0.4250
0.3946
0.4086
5,373,200
-0.02(-4.67%)
Jan 16, 2003
0.4536
0.4782
0.4286
0.4286
18,683,000
-0.01(-1.15%)
Jan 15, 2003
0.4300
0.4411
0.4239
0.4336
13,203,399
+0.00(+0.83%)
Jan 14, 2003
0.4357
0.4411
0.4182
0.4300
2,550,800
-0.00(-0.82%)
Jan 13, 2003
0.4289
0.4418
0.4286
0.4336
4,414,200
-0.01(-2.22%)
Jan 10, 2003
0.4175
0.4536
0.4143
0.4434
5,437,600
+0.02(+5.75%)
Jan 09, 2003
0.4125
0.4229
0.4046
0.4193
5,329,800
+0.01(+2.89%)
Jan 08, 2003
0.3857
0.4286
0.3811
0.4075
5,362,000
+0.02(+4.01%)
Jan 07, 2003
0.3857
0.3979
0.3857
0.3918
1,940,399
-0.00(-1.17%)
Jan 06, 2003
0.3929
0.4000
0.3811
0.3964
3,011,399
+0.01(+2.59%)
Jan 03, 2003
0.4250
0.4250
0.3857
0.3864
3,249,399
-0.02(-5.50%)
Jan 02, 2003
0.4232
0.4500
0.4057
0.4089
8,411,200
+0.02(+4.00%)
Dec 31, 2002
0.3564
0.4000
0.3464
0.3932
11,370,799
-0.30(-43.54%)
Dec 26, 2002
0.7021
0.7143
0.6843
0.6964
2,123,800
-0.01(-1.52%)
Dec 24, 2002
0.7286
0.7321
0.6993
0.7071
4,897,200
-0.03(-3.41%)
Dec 23, 2002
0.7279
0.7607
0.7286
0.7321
3,312,399
-0.03(-4.21%)
Dec 20, 2002
0.7643
0.7714
0.7286
0.7643
4,386,200
-0.01(-0.93%)
Dec 19, 2002
0.7707
0.7993
0.7586
0.7714
3,782,799
-0.01(-1.81%)
Dec 18, 2002
0.8964
0.8986
0.7636
0.7856
13,393,799
-0.12(-13.33%)
Dec 17, 2002
0.9143
0.9271
0.8929
0.9064
1,679,999
-0.01(-0.78%)
Dec 16, 2002
0.8986
0.9271
0.8714
0.9136
2,102,800
+0.02(+2.32%)
Dec 13, 2002
0.9000
0.9143
0.8607
0.8929
1,395,800
-0.01(-0.87%)
Dec 12, 2002
0.9057
0.9143
0.8857
0.9007
2,542,400
+0.00(+0.40%)
Dec 11, 2002
0.8543
0.9286
0.8407
0.8971
4,901,400
+0.03(+2.95%)
Dec 10, 2002
0.8000
0.8729
0.7993
0.8714
3,236,799
+0.07(+9.03%)
Dec 09, 2002
0.7957
0.8000
0.7636
0.7993
4,069,799
+0.02(+2.18%)
Dec 06, 2002
0.7850
0.7979
0.7379
0.7822
3,884,999
-0.00(-0.45%)
Dec 05, 2002
0.8586
0.8643
0.7700
0.7857
12,644,799
+0.08(+10.56%)
Dec 04, 2002
0.7429
0.7500
0.6964
0.7106
2,490,600
-0.06(-7.79%)
Dec 03, 2002
0.7500
0.7893
0.7393
0.7707
1,166,200
+0.01(+1.22%)
Dec 02, 2002
0.7429
0.7964
0.7243
0.7614
2,010,399
-0.01(-1.75%)
Nov 29, 2002
0.7500
0.7950
0.7429
0.7750
932,399
+0.02(+3.13%)
Nov 27, 2002
0.7614
0.7657
0.7462
0.7515
1,069,600
+0.00(+0.30%)
Nov 26, 2002
0.7714
0.7857
0.7486
0.7493
1,779,399
-0.04(-5.50%)
Nov 25, 2002
0.7929
0.7964
0.7536
0.7929
4,774,000
+0.01(+0.82%)
Nov 22, 2002
0.7571
0.8000
0.7521
0.7864
4,494,000
+0.00(+0.09%)
Nov 21, 2002
0.7286
0.7857
0.7179
0.7857
10,518,200
+0.07(+9.56%)
Nov 20, 2002
0.6743
0.7279
0.6607
0.7171
10,088,400
+0.05(+7.96%)
Nov 19, 2002
0.7200
0.7207
0.6236
0.6643
28,197,398
-0.11(-14.68%)
Nov 18, 2002
0.6486
0.7807
0.6250
0.7786
10,071,600
+0.13(+19.78%)
Nov 15, 2002
0.6421
0.6536
0.5893
0.6500
2,045,399
+0.03(+5.08%)
Nov 14, 2002
0.6429
0.6450
0.6186
0.6186
932,399
-0.02(-3.56%)
Nov 13, 2002
0.5793
0.6429
0.5557
0.6414
3,239,599
+0.06(+11.00%)
Nov 12, 2002
0.6000
0.6143
0.5721
0.5779
2,191,000
-0.02(-3.80%)
Nov 11, 2002
0.6071
0.6071
0.5857
0.6007
370,999
-0.01(-1.64%)
Nov 08, 2002
0.6050
0.6129
0.5536
0.6107
5,154,800
+0.02(+3.01%)
Nov 07, 2002
0.6321
0.6379
0.5929
0.5929
2,585,800
-0.04(-5.79%)
Nov 06, 2002
0.6643
0.6643
0.6129
0.6293
7,032,199
-0.02(-3.40%)
Nov 05, 2002
0.6721
0.6764
0.6507
0.6514
1,045,799
-0.02(-2.98%)
Nov 04, 2002
0.6429
0.7029
0.6393
0.6714
3,589,599
+0.03(+5.15%)
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.