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
Illumina Inc
(NQ:
ILMN
)
113.70
-1.02 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2003
3.375
3.500
3.375
3.430
433,572
+0.06(+1.64%)
Nov 26, 2003
3.500
3.500
3.300
3.374
1,606,396
-0.09(-2.47%)
Nov 25, 2003
3.300
3.625
3.155
3.460
5,088,994
+0.29(+8.98%)
Nov 24, 2003
3.195
3.235
3.080
3.175
1,992,266
+0.05(+1.60%)
Nov 21, 2003
3.050
3.200
3.050
3.125
138,654
+0.08(+2.46%)
Nov 20, 2003
3.050
3.150
3.050
3.050
42,388
-0.05(-1.61%)
Nov 19, 2003
3.160
3.160
3.075
3.100
62,200
-0.03(-1.12%)
Nov 18, 2003
3.100
3.160
3.100
3.135
27,472
-0.01(-0.32%)
Nov 17, 2003
3.075
3.145
3.060
3.145
47,560
+0.06(+1.78%)
Nov 14, 2003
3.075
3.245
3.075
3.090
53,646
-0.06(-1.89%)
Nov 13, 2003
3.125
3.250
3.100
3.150
621,850
-0.04(-1.11%)
Nov 12, 2003
3.235
3.250
3.125
3.185
50,490
-0.02(-0.62%)
Nov 11, 2003
3.235
3.235
3.100
3.205
58,468
+0.00(+0.00%)
Nov 10, 2003
3.150
3.245
3.115
3.205
69,904
+0.09(+2.89%)
Nov 07, 2003
3.000
3.115
3.000
3.115
32,946
+0.06(+1.96%)
Nov 06, 2003
2.950
3.055
2.850
3.055
840,750
+0.04(+1.33%)
Nov 05, 2003
3.060
3.060
3.015
3.015
76,400
-0.01(-0.33%)
Nov 04, 2003
3.050
3.050
3.010
3.025
117,858
+0.01(+0.33%)
Nov 03, 2003
3.095
3.095
2.970
3.015
80,830
-0.01(-0.33%)
Oct 31, 2003
3.080
3.125
2.975
3.025
514,902
+0.05(+1.85%)
Oct 30, 2003
2.970
2.970
2.900
2.970
24,768
+0.00(+0.00%)
Oct 29, 2003
2.865
2.995
2.865
2.970
86,056
+0.05(+1.54%)
Oct 28, 2003
2.925
2.970
2.755
2.925
188,440
+0.00(+0.00%)
Oct 27, 2003
2.975
2.975
2.830
2.925
157,000
+0.05(+1.74%)
Oct 24, 2003
2.860
2.975
2.760
2.875
282,400
-0.10(-3.20%)
Oct 23, 2003
3.055
3.190
2.830
2.970
143,000
-0.09(-2.94%)
Oct 22, 2003
3.130
3.130
3.050
3.060
96,800
-0.02(-0.49%)
Oct 21, 2003
3.100
3.305
3.020
3.075
83,000
-0.12(-3.91%)
Oct 20, 2003
3.335
3.335
3.125
3.200
154,400
-0.13(-4.05%)
Oct 17, 2003
3.374
3.400
3.055
3.335
130,748
+0.06(+1.99%)
Oct 16, 2003
2.745
3.225
2.710
3.270
611,474
+0.52(+19.13%)
Oct 15, 2003
2.630
2.750
2.580
2.745
72,800
+0.06(+2.04%)
Oct 14, 2003
2.750
2.750
2.590
2.690
68,410
+0.06(+2.48%)
Oct 13, 2003
2.710
2.750
2.625
2.625
74,600
-0.12(-4.37%)
Oct 10, 2003
2.700
2.770
2.600
2.745
64,212
+0.15(+5.58%)
Oct 09, 2003
2.625
2.685
2.600
2.600
179,400
-0.02(-0.76%)
Oct 08, 2003
2.600
2.650
2.580
2.620
19,180
-0.03(-1.13%)
Oct 07, 2003
2.695
2.735
2.600
2.650
156,000
-0.05(-1.85%)
Oct 06, 2003
2.700
2.750
2.630
2.700
63,200
+0.08(+2.86%)
Oct 03, 2003
2.725
2.725
2.560
2.625
47,400
+0.00(+0.19%)
Oct 02, 2003
2.650
2.675
2.545
2.620
104,400
+0.01(+0.38%)
Oct 01, 2003
2.625
2.645
2.590
2.610
77,900
-0.06(-2.43%)
Sep 30, 2003
2.660
2.705
2.590
2.675
117,200
-0.02(-0.56%)
Sep 29, 2003
2.550
2.705
2.550
2.690
163,574
+0.11(+4.47%)
Sep 26, 2003
2.650
2.695
2.550
2.575
80,000
-0.05(-2.09%)
Sep 25, 2003
2.560
2.690
2.550
2.630
60,440
+0.07(+2.73%)
Sep 24, 2003
2.625
2.625
2.540
2.560
91,000
-0.09(-3.40%)
Sep 23, 2003
2.630
2.655
2.475
2.650
89,946
-0.00(-0.19%)
Sep 22, 2003
2.635
2.655
2.350
2.655
82,508
+0.02(+0.95%)
Sep 19, 2003
2.525
2.675
2.475
2.630
103,400
+0.21(+8.68%)
Sep 18, 2003
2.795
3.000
2.375
2.420
387,580
-0.11(-4.52%)
Sep 17, 2003
2.090
2.975
2.080
2.534
638,702
+0.45(+21.85%)
Sep 16, 2003
2.050
2.080
2.025
2.080
145,520
+0.04(+1.71%)
Sep 15, 2003
2.065
2.125
2.000
2.045
150,600
-0.00(-0.24%)
Sep 12, 2003
2.010
2.110
2.000
2.050
94,800
+0.01(+0.74%)
Sep 11, 2003
2.085
2.100
2.025
2.035
109,200
-0.05(-2.63%)
Sep 10, 2003
1.960
2.090
1.935
2.090
271,600
+0.14(+7.46%)
Sep 09, 2003
1.940
2.030
1.860
1.945
153,600
+0.04(+1.83%)
Sep 08, 2003
1.900
1.950
1.875
1.910
151,000
+0.01(+0.53%)
Sep 05, 2003
2.040
2.045
1.875
1.900
122,600
-0.04(-2.06%)
Sep 04, 2003
1.925
2.000
1.880
1.940
86,400
+0.03(+1.84%)
Sep 03, 2003
1.875
1.915
1.775
1.905
196,000
+0.01(+0.53%)
Sep 02, 2003
1.800
1.900
1.725
1.895
113,600
+0.09(+5.28%)
Aug 29, 2003
1.705
1.825
1.705
1.800
64,400
+0.01(+0.28%)
Aug 28, 2003
1.675
1.795
1.675
1.795
65,400
+0.17(+10.12%)
Aug 27, 2003
1.750
1.750
1.630
1.630
30,000
-0.09(-5.23%)
Aug 26, 2003
1.720
1.725
1.625
1.720
77,600
-0.01(-0.29%)
Aug 25, 2003
1.660
1.725
1.615
1.725
33,800
+0.08(+4.55%)
Aug 22, 2003
1.585
1.650
1.580
1.650
44,200
+0.02(+1.54%)
Aug 21, 2003
1.590
1.650
1.585
1.625
63,400
+0.04(+2.23%)
Aug 20, 2003
1.550
1.610
1.536
1.589
40,000
+0.04(+2.55%)
Aug 19, 2003
1.500
1.590
1.500
1.550
58,200
+0.04(+2.31%)
Aug 18, 2003
1.520
1.520
1.470
1.515
20,000
+0.04(+3.06%)
Aug 15, 2003
1.500
1.525
1.470
1.470
8,800
-0.02(-1.64%)
Aug 14, 2003
1.505
1.525
1.486
1.494
16,200
+0.00(+0.30%)
Aug 13, 2003
1.525
1.525
1.455
1.490
11,400
+0.04(+2.76%)
Aug 12, 2003
1.525
1.600
1.450
1.450
49,400
-0.01(-0.34%)
Aug 11, 2003
1.520
1.525
1.455
1.455
8,000
+0.01(+0.34%)
Aug 08, 2003
1.425
1.475
1.400
1.450
62,400
+0.01(+0.73%)
Aug 07, 2003
1.421
1.475
1.421
1.440
14,600
+0.02(+1.73%)
Aug 06, 2003
1.490
1.490
1.405
1.415
31,600
-0.04(-2.75%)
Aug 05, 2003
1.550
1.550
1.455
1.455
28,200
-0.04(-2.68%)
Aug 04, 2003
1.490
1.550
1.475
1.495
47,800
+0.00(+0.00%)
Aug 01, 2003
1.525
1.525
1.455
1.495
51,200
-0.03(-2.29%)
Jul 31, 2003
1.525
1.595
1.500
1.530
134,000
+0.04(+3.03%)
Jul 30, 2003
1.730
1.785
1.360
1.485
210,000
-0.30(-16.81%)
Jul 29, 2003
1.775
1.810
1.755
1.785
18,200
+0.01(+0.56%)
Jul 28, 2003
1.810
1.870
1.775
1.775
283,200
+0.02(+1.43%)
Jul 25, 2003
1.675
1.810
1.670
1.750
61,800
+0.10(+6.32%)
Jul 24, 2003
1.675
1.675
1.590
1.646
31,400
+0.02(+1.29%)
Jul 23, 2003
1.800
1.800
1.575
1.625
154,000
-0.21(-11.20%)
Jul 22, 2003
1.860
1.860
1.756
1.830
71,800
+0.03(+1.67%)
Jul 21, 2003
1.775
1.825
1.750
1.800
78,200
+0.04(+2.27%)
Jul 18, 2003
1.735
1.775
1.735
1.760
70,200
-0.01(-0.85%)
Jul 17, 2003
1.705
1.800
1.665
1.775
163,400
+0.14(+8.23%)
Jul 16, 2003
1.795
1.795
1.640
1.640
39,200
-0.11(-6.02%)
Jul 15, 2003
1.710
1.805
1.610
1.745
116,400
-0.00(-0.29%)
Jul 14, 2003
1.755
1.770
1.715
1.750
70,200
-0.07(-4.11%)
Jul 11, 2003
1.950
1.990
1.715
1.825
216,600
-0.04(-2.14%)
Jul 10, 2003
1.720
1.950
1.605
1.865
272,000
+0.15(+8.75%)
Jul 09, 2003
1.535
1.725
1.500
1.715
182,000
+0.23(+15.49%)
Jul 08, 2003
1.450
1.535
1.400
1.485
83,000
+0.06(+3.85%)
Jul 07, 2003
1.510
1.510
1.375
1.430
137,400
+0.00(+0.00%)
Jul 03, 2003
1.480
1.500
1.405
1.430
59,200
-0.07(-4.35%)
Jul 02, 2003
1.550
1.560
1.435
1.495
188,600
-0.05(-3.55%)
Jul 01, 2003
1.505
1.610
1.500
1.550
136,000
+0.15(+10.32%)
Jun 30, 2003
1.530
1.590
1.375
1.405
1,244,826
-0.03(-2.09%)
Jun 27, 2003
1.425
1.530
1.425
1.435
191,000
+0.01(+0.35%)
Jun 26, 2003
1.400
1.485
1.345
1.430
100,400
+0.05(+3.62%)
Jun 25, 2003
1.270
1.400
1.265
1.380
160,800
+0.10(+8.24%)
Jun 24, 2003
1.285
1.365
1.265
1.275
85,400
-0.01(-0.89%)
Jun 23, 2003
1.490
1.490
1.255
1.286
221,400
-0.07(-5.40%)
Jun 20, 2003
1.455
1.565
1.340
1.360
143,800
-0.20(-12.82%)
Jun 19, 2003
1.450
1.600
1.355
1.560
346,200
+0.09(+6.48%)
Jun 18, 2003
1.355
1.550
1.320
1.465
193,400
+0.11(+8.52%)
Jun 17, 2003
1.250
1.410
1.195
1.350
416,800
-0.02(-1.82%)
Jun 16, 2003
1.450
1.450
1.325
1.375
140,200
-0.06(-4.44%)
Jun 13, 2003
1.620
1.620
1.325
1.439
696,600
-0.11(-7.16%)
Jun 12, 2003
1.865
1.875
1.375
1.550
671,800
-0.26(-14.60%)
Jun 11, 2003
1.850
1.850
1.790
1.815
144,800
+0.01(+0.83%)
Jun 10, 2003
1.900
2.000
1.790
1.800
268,600
-0.11(-6.01%)
Jun 09, 2003
2.045
2.025
1.875
1.915
206,916
-0.13(-6.36%)
Jun 06, 2003
2.070
2.105
1.995
2.045
492,200
-0.02(-1.21%)
Jun 05, 2003
1.975
2.095
1.960
2.070
86,200
-0.03(-1.19%)
Jun 04, 2003
2.060
2.125
1.975
2.095
162,000
+0.00(+0.00%)
Jun 03, 2003
1.970
2.100
1.950
2.095
362,600
+0.08(+3.71%)
Jun 02, 2003
1.825
2.115
1.750
2.020
634,600
+0.29(+17.10%)
May 30, 2003
1.575
1.995
1.575
1.725
471,200
+0.12(+7.81%)
May 29, 2003
1.500
1.815
1.315
1.600
729,800
+0.32(+24.51%)
May 28, 2003
1.075
1.310
1.030
1.285
446,000
+0.26(+25.37%)
May 27, 2003
0.9750
1.055
0.9750
1.025
214,800
+0.05(+5.13%)
May 23, 2003
1.040
1.040
0.9450
0.9750
257,600
-0.06(-5.80%)
May 22, 2003
1.055
1.080
1.010
1.035
234,200
-0.03(-2.82%)
May 21, 2003
1.040
1.145
1.005
1.065
175,200
+0.00(+0.47%)
May 20, 2003
1.130
1.150
1.040
1.060
129,200
+0.02(+1.44%)
May 19, 2003
1.145
1.210
1.040
1.045
151,600
-0.03(-2.79%)
May 16, 2003
1.065
1.130
1.065
1.075
62,800
-0.05(-4.83%)
May 15, 2003
1.060
1.129
1.040
1.129
92,600
+0.03(+2.68%)
May 14, 2003
1.025
1.100
1.005
1.100
111,600
+0.08(+7.32%)
May 13, 2003
1.055
1.055
1.020
1.025
14,200
+0.00(+0.00%)
May 12, 2003
1.055
1.055
1.005
1.025
61,200
-0.03(-2.38%)
May 09, 2003
1.040
1.055
1.025
1.050
75,400
+0.01(+0.96%)
May 08, 2003
1.035
1.040
1.025
1.040
52,600
+0.01(+0.48%)
May 07, 2003
1.195
1.195
1.025
1.035
75,000
-0.15(-12.66%)
May 06, 2003
1.135
1.200
1.135
1.185
84,000
+0.05(+4.41%)
May 05, 2003
1.085
1.200
1.085
1.135
167,200
+0.06(+5.58%)
May 02, 2003
1.060
1.095
1.035
1.075
40,200
+0.05(+4.88%)
May 01, 2003
0.9250
1.105
0.9250
1.025
101,800
+0.03(+3.02%)
Apr 30, 2003
0.9150
1.005
0.9150
0.9950
54,200
+0.06(+5.85%)
Apr 29, 2003
0.9350
0.9700
0.9350
0.9400
50,200
+0.01(+1.08%)
Apr 28, 2003
0.9850
0.9850
0.9000
0.9300
162,200
-0.01(-1.59%)
Apr 25, 2003
0.9050
0.9500
0.8950
0.9450
51,800
+0.04(+4.42%)
Apr 24, 2003
0.9400
1.005
0.8750
0.9050
83,600
-0.09(-9.50%)
Apr 23, 2003
1.000
1.000
0.9950
1.000
29,800
+0.00(+0.05%)
Apr 22, 2003
0.9300
1.000
0.9300
0.9995
215,800
+0.02(+1.99%)
Apr 21, 2003
1.075
1.085
0.9350
0.9800
152,200
-0.09(-8.41%)
Apr 17, 2003
1.175
1.205
1.050
1.070
65,800
-0.00(-0.47%)
Apr 16, 2003
1.230
1.230
1.050
1.075
66,000
-0.10(-8.51%)
Apr 15, 2003
1.285
1.300
1.060
1.175
185,800
-0.14(-10.31%)
Apr 14, 2003
1.255
1.330
1.250
1.310
70,800
+0.05(+3.56%)
Apr 11, 2003
1.260
1.320
1.240
1.265
76,600
+0.00(+0.00%)
Apr 10, 2003
1.350
1.350
1.260
1.265
49,800
-0.07(-5.24%)
Apr 09, 2003
1.230
1.375
1.230
1.335
33,800
+0.03(+2.30%)
Apr 08, 2003
1.285
1.355
1.240
1.305
69,000
+0.00(+0.38%)
Apr 07, 2003
1.205
1.375
1.200
1.300
103,600
+0.10(+8.33%)
Apr 04, 2003
1.250
1.500
1.200
1.200
65,400
-0.05(-4.00%)
Apr 03, 2003
1.360
1.360
1.225
1.250
47,600
-0.08(-5.98%)
Apr 02, 2003
1.180
1.335
1.180
1.329
121,000
+0.15(+12.67%)
Apr 01, 2003
1.175
1.225
1.130
1.180
122,000
+0.05(+4.42%)
Mar 31, 2003
1.185
1.255
1.125
1.130
48,800
-0.07(-5.83%)
Mar 28, 2003
1.245
1.310
1.200
1.200
32,200
-0.05(-3.61%)
Mar 27, 2003
1.175
1.265
1.175
1.245
26,200
+0.03(+2.05%)
Mar 26, 2003
1.230
1.270
1.220
1.220
36,000
-0.06(-4.69%)
Mar 25, 2003
1.165
1.300
1.160
1.280
41,950
+0.08(+7.11%)
Mar 24, 2003
1.455
1.455
1.160
1.195
91,200
-0.24(-16.72%)
Mar 21, 2003
1.480
1.482
1.375
1.435
84,382
+0.02(+1.06%)
Mar 20, 2003
1.370
1.470
1.250
1.420
74,606
-0.06(-4.05%)
Mar 19, 2003
1.450
1.500
1.365
1.480
42,782
+0.02(+1.37%)
Mar 18, 2003
1.320
1.475
1.220
1.460
92,000
+0.07(+4.70%)
Mar 17, 2003
1.090
1.400
1.045
1.395
52,606
+0.34(+32.18%)
Mar 14, 2003
0.9550
1.445
0.8900
1.055
222,700
+0.15(+17.22%)
Mar 13, 2003
0.8900
0.9250
0.8550
0.9000
40,600
-0.01(-1.10%)
Mar 12, 2003
0.8900
0.9650
0.8600
0.9100
65,608
-0.02(-2.15%)
Mar 11, 2003
1.025
1.025
0.9000
0.9300
56,000
-0.07(-7.00%)
Mar 10, 2003
1.075
1.200
1.000
1.000
46,400
-0.07(-6.98%)
Mar 07, 2003
1.080
1.225
1.075
1.075
47,400
+0.00(+0.00%)
Mar 06, 2003
1.100
1.150
1.055
1.075
24,000
-0.05(-4.44%)
Mar 05, 2003
1.150
1.150
1.105
1.125
26,000
-0.03(-2.60%)
Mar 04, 2003
1.175
1.220
1.125
1.155
32,400
-0.02(-2.12%)
Mar 03, 2003
1.325
1.325
1.175
1.180
43,200
-0.03(-2.07%)
Feb 28, 2003
1.375
1.375
1.205
1.205
45,800
-0.17(-12.36%)
Feb 27, 2003
1.425
1.495
1.325
1.375
105,400
+0.00(+0.00%)
Feb 26, 2003
1.270
1.375
1.220
1.375
21,400
+0.00(+0.04%)
Feb 25, 2003
1.325
1.375
1.225
1.375
25,800
+0.07(+5.73%)
Feb 24, 2003
1.425
1.425
1.270
1.300
14,800
-0.08(-6.14%)
Feb 21, 2003
1.185
1.385
1.185
1.385
39,000
+0.05(+3.78%)
Feb 20, 2003
1.305
1.415
1.295
1.335
23,600
-0.03(-1.88%)
Feb 19, 2003
1.360
1.370
1.350
1.360
17,600
-0.03(-2.16%)
Feb 18, 2003
1.305
1.390
1.070
1.390
120,600
+0.09(+6.92%)
Feb 14, 2003
1.390
1.390
1.300
1.300
11,200
+0.00(+0.00%)
Feb 13, 2003
1.350
1.375
1.300
1.300
16,200
-0.05(-3.70%)
Feb 12, 2003
1.375
1.415
1.305
1.350
45,400
-0.07(-5.26%)
Feb 11, 2003
1.350
1.440
1.325
1.425
74,600
+0.04(+2.89%)
Feb 10, 2003
1.450
1.450
1.300
1.385
2,503,800
-0.06(-4.48%)
Feb 07, 2003
1.475
1.500
1.450
1.450
67,000
-0.03(-1.69%)
Feb 06, 2003
1.470
1.500
1.465
1.475
25,600
+0.01(+0.34%)
Feb 05, 2003
1.450
1.495
1.450
1.470
49,600
+0.00(+0.34%)
Feb 04, 2003
1.475
1.485
1.445
1.465
62,000
-0.03(-2.33%)
Feb 03, 2003
1.500
1.500
1.455
1.500
62,400
+0.00(+0.00%)
Jan 31, 2003
1.495
1.510
1.475
1.500
33,400
+0.02(+1.69%)
Jan 30, 2003
1.500
1.500
1.475
1.475
66,600
-0.02(-1.67%)
Jan 29, 2003
1.490
1.510
1.465
1.500
82,800
+0.00(+0.00%)
Jan 28, 2003
1.500
1.515
1.495
1.500
113,000
+0.00(+0.00%)
Jan 27, 2003
1.500
1.515
1.495
1.500
46,800
-0.00(-0.33%)
Jan 24, 2003
1.510
1.525
1.500
1.505
122,200
+0.00(+0.00%)
Jan 23, 2003
1.525
1.525
1.500
1.505
18,000
+0.00(+0.33%)
Jan 22, 2003
1.510
1.530
1.450
1.500
43,800
-0.03(-1.93%)
Jan 21, 2003
1.450
1.550
1.450
1.530
86,200
-0.02(-1.32%)
Jan 17, 2003
1.765
1.765
1.550
1.550
132,000
-0.15(-8.82%)
Jan 16, 2003
1.855
1.855
1.715
1.700
11,800
+0.00(+0.00%)
Jan 15, 2003
1.805
1.805
1.700
1.700
13,800
-0.12(-6.85%)
Jan 14, 2003
1.925
1.980
1.715
1.825
28,600
-0.04(-1.88%)
Jan 13, 2003
1.925
1.980
1.855
1.860
49,400
+0.02(+1.09%)
Jan 10, 2003
1.980
2.005
1.795
1.840
47,000
-0.14(-6.84%)
Jan 09, 2003
1.730
1.975
1.725
1.975
59,600
+0.25(+14.49%)
Jan 08, 2003
1.700
1.755
1.700
1.725
47,400
+0.03(+1.47%)
Jan 07, 2003
1.680
1.730
1.625
1.700
42,600
+0.04(+2.41%)
Jan 06, 2003
1.445
1.670
1.445
1.660
54,200
+0.03(+2.15%)
Jan 03, 2003
1.625
1.665
1.610
1.625
66,800
-0.01(-0.91%)
Jan 02, 2003
1.705
1.705
1.500
1.640
63,400
-0.05(-2.67%)
Dec 31, 2002
1.630
1.745
1.615
1.685
125,800
+0.06(+3.69%)
Dec 30, 2002
1.535
1.645
1.515
1.625
127,400
+0.06(+4.17%)
Dec 27, 2002
1.500
1.580
1.500
1.560
28,000
+0.01(+0.65%)
Dec 26, 2002
1.470
1.555
1.470
1.550
17,800
+0.00(+0.00%)
Dec 24, 2002
1.475
1.575
1.475
1.550
14,600
+0.07(+5.08%)
Dec 23, 2002
1.645
1.945
1.445
1.475
80,600
-0.09(-5.75%)
Dec 20, 2002
1.645
1.945
1.450
1.565
136,600
-0.01(-0.60%)
Dec 19, 2002
1.495
1.575
1.425
1.575
136,000
+0.12(+8.21%)
Dec 18, 2002
1.640
1.640
1.455
1.455
119,600
-0.06(-3.96%)
Dec 17, 2002
1.705
1.850
1.310
1.515
216,200
-0.21(-12.17%)
Dec 16, 2002
1.735
1.795
1.620
1.725
58,400
-0.01(-0.58%)
Dec 13, 2002
1.750
1.825
1.700
1.735
32,800
-0.01(-0.86%)
Dec 12, 2002
2.000
2.175
1.750
1.750
186,200
-0.25(-12.50%)
Dec 11, 2002
2.055
2.155
1.945
2.000
90,800
-0.05(-2.44%)
Dec 10, 2002
2.070
2.235
2.050
2.050
59,000
-0.03(-1.20%)
Dec 09, 2002
2.420
2.420
2.075
2.075
97,000
-0.22(-9.59%)
Dec 06, 2002
2.325
2.400
2.245
2.295
54,400
-0.01(-0.43%)
Dec 05, 2002
2.365
2.520
2.300
2.305
39,200
-0.07(-3.15%)
Dec 04, 2002
2.290
2.520
2.280
2.380
27,200
+0.05(+2.15%)
Dec 03, 2002
2.250
2.500
2.250
2.330
74,000
+0.01(+0.43%)
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.