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
S&P 500 Growth Ishares ETF
(NY:
IVW
)
89.17
+0.16 (+0.18%)
Streaming Delayed Price
Updated: 10:43 AM 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 (%)
Apr 30, 2003
9.767
9.833
9.722
9.771
1,107,737
-0.03(-0.32%)
Apr 29, 2003
9.808
9.872
9.736
9.802
1,261,967
+0.03(+0.34%)
Apr 28, 2003
9.633
9.819
9.617
9.769
459,293
+0.16(+1.72%)
Apr 25, 2003
9.740
9.742
9.565
9.604
552,898
-0.09(-0.98%)
Apr 24, 2003
9.670
9.786
9.656
9.699
316,704
-0.07(-0.76%)
Apr 23, 2003
9.746
9.812
9.697
9.773
445,229
+0.04(+0.36%)
Apr 22, 2003
9.495
9.742
9.480
9.738
806,068
+0.20(+2.05%)
Apr 21, 2003
9.579
9.623
9.513
9.542
850,688
+0.01(+0.06%)
Apr 15, 2003
9.495
9.559
9.474
9.536
608,188
+0.03(+0.30%)
Apr 14, 2003
9.367
9.507
9.332
9.507
1,823,111
+0.17(+1.81%)
Apr 11, 2003
9.427
9.485
9.293
9.338
410,309
-0.02(-0.22%)
Apr 10, 2003
9.330
9.359
9.243
9.359
324,949
+0.05(+0.53%)
Apr 09, 2003
9.445
9.553
9.307
9.309
768,723
-0.15(-1.59%)
Apr 08, 2003
9.480
9.513
9.414
9.460
1,075,242
-0.01(-0.09%)
Apr 07, 2003
9.711
9.744
9.456
9.468
2,320,719
+0.00(+0.04%)
Apr 04, 2003
9.520
9.536
9.412
9.464
364,234
-0.01(-0.09%)
Apr 03, 2003
9.522
9.569
9.450
9.472
798,793
-0.00(-0.04%)
Apr 02, 2003
9.414
9.532
9.204
9.476
1,930,780
+0.25(+2.70%)
Apr 01, 2003
9.188
9.272
9.124
9.227
1,115,497
+0.10(+1.06%)
Mar 31, 2003
9.159
9.276
9.080
9.130
34,337,924
-0.20(-2.14%)
Mar 28, 2003
9.322
9.404
9.260
9.330
996,672
-0.06(-0.59%)
Mar 27, 2003
9.274
9.445
9.243
9.386
822,558
-0.00(-0.02%)
Mar 26, 2003
9.419
9.450
9.344
9.388
2,053,000
-0.06(-0.68%)
Mar 25, 2003
9.320
9.505
9.305
9.452
1,722,231
+0.12(+1.24%)
Mar 24, 2003
9.454
9.478
9.299
9.336
2,305,684
-0.33(-3.45%)
Mar 21, 2003
9.559
9.652
9.478
9.670
5,096,368
+0.23(+2.40%)
Mar 20, 2003
9.351
9.485
9.282
9.443
1,244,022
+0.00(+0.00%)
Mar 19, 2003
9.379
9.464
9.266
9.443
1,160,117
+0.09(+1.01%)
Mar 18, 2003
9.348
9.357
9.245
9.348
2,242,635
+0.01(+0.13%)
Mar 17, 2003
8.953
9.338
8.936
9.336
2,479,314
+0.35(+3.85%)
Mar 14, 2003
9.047
9.085
8.928
8.990
1,513,681
+0.02(+0.18%)
Mar 13, 2003
8.829
8.992
8.744
8.973
790,063
+0.29(+3.37%)
Mar 12, 2003
8.627
8.695
8.505
8.680
390,424
+0.06(+0.72%)
Mar 11, 2003
8.678
8.722
8.592
8.619
397,214
-0.04(-0.41%)
Mar 10, 2003
8.821
8.821
8.621
8.654
274,509
-0.25(-2.76%)
Mar 07, 2003
8.649
8.899
8.649
8.899
407,884
+0.11(+1.20%)
Mar 06, 2003
8.810
8.872
8.771
8.794
291,484
-0.08(-0.88%)
Mar 05, 2003
8.759
8.874
8.753
8.872
544,168
+0.08(+0.89%)
Mar 04, 2003
8.920
8.920
8.794
8.794
280,814
-0.11(-1.20%)
Mar 03, 2003
9.101
9.113
8.885
8.901
755,143
-0.07(-0.76%)
Feb 28, 2003
8.994
9.070
8.965
8.969
258,019
+0.02(+0.25%)
Feb 27, 2003
8.889
9.025
8.880
8.946
344,834
+0.11(+1.24%)
Feb 26, 2003
8.973
9.031
8.837
8.837
458,323
-0.14(-1.58%)
Feb 25, 2003
8.825
8.998
8.761
8.979
1,057,782
+0.07(+0.81%)
Feb 24, 2003
9.004
9.021
8.907
8.907
715,373
-0.17(-1.86%)
Feb 21, 2003
9.002
9.120
8.893
9.076
1,391,946
+0.10(+1.08%)
Feb 20, 2003
9.062
9.072
8.763
8.979
255,594
-0.01(-0.16%)
Feb 19, 2003
9.082
9.089
8.953
8.994
316,219
-0.11(-1.22%)
Feb 18, 2003
9.002
9.111
8.979
9.105
1,332,292
+0.19(+2.10%)
Feb 14, 2003
8.722
8.918
8.701
8.918
512,643
+0.20(+2.32%)
Feb 13, 2003
8.744
8.744
8.586
8.715
524,283
-0.04(-0.40%)
Feb 12, 2003
8.841
8.866
8.746
8.751
3,555,527
-0.08(-0.86%)
Feb 11, 2003
8.870
8.961
8.767
8.827
632,438
-0.07(-0.74%)
Feb 10, 2003
8.835
8.893
8.736
8.893
379,754
+0.09(+1.05%)
Feb 07, 2003
8.979
8.979
8.765
8.800
258,989
-0.08(-0.91%)
Feb 06, 2003
8.905
8.951
8.829
8.880
1,299,312
-0.03(-0.37%)
Feb 05, 2003
9.056
9.107
8.899
8.913
224,554
-0.04(-0.46%)
Feb 04, 2003
8.984
8.984
8.864
8.955
311,369
-0.11(-1.23%)
Feb 03, 2003
9.041
9.124
9.033
9.066
1,241,597
+0.06(+0.71%)
Jan 31, 2003
8.874
9.058
8.866
9.002
317,674
+0.07(+0.76%)
Jan 30, 2003
9.155
9.155
8.903
8.934
513,128
-0.20(-2.17%)
Jan 29, 2003
8.990
9.163
8.918
9.132
916,647
+0.10(+1.07%)
Jan 28, 2003
9.004
9.093
8.936
9.035
936,047
+0.11(+1.27%)
Jan 27, 2003
8.959
9.050
8.860
8.922
3,179,168
-0.14(-1.57%)
Jan 24, 2003
9.258
9.285
9.031
9.064
2,704,839
-0.25(-2.70%)
Jan 23, 2003
9.361
9.363
9.227
9.315
429,709
+0.06(+0.67%)
Jan 22, 2003
9.278
9.384
9.219
9.254
599,458
-0.06(-0.60%)
Jan 21, 2003
9.447
9.495
9.301
9.309
2,823,663
-0.13(-1.42%)
Jan 17, 2003
9.480
9.530
9.369
9.443
779,393
-0.15(-1.61%)
Jan 16, 2003
9.691
9.713
9.540
9.598
757,083
-0.04(-0.45%)
Jan 15, 2003
9.691
9.740
9.612
9.641
463,173
-0.15(-1.54%)
Jan 14, 2003
9.707
9.792
9.701
9.792
304,094
+0.07(+0.72%)
Jan 13, 2003
9.850
9.856
9.691
9.722
1,309,012
-0.01(-0.13%)
Jan 10, 2003
9.691
9.819
9.650
9.734
231,344
-0.02(-0.19%)
Jan 09, 2003
9.664
9.775
9.643
9.753
559,688
+0.17(+1.81%)
Jan 08, 2003
9.682
9.697
9.544
9.579
570,358
-0.11(-1.11%)
Jan 07, 2003
9.670
9.777
9.662
9.687
664,448
-0.02(-0.25%)
Jan 06, 2003
9.588
9.775
9.588
9.711
649,898
+0.14(+1.51%)
Jan 03, 2003
9.575
9.598
9.497
9.567
351,624
+0.00(+0.00%)
Jan 02, 2003
9.330
9.573
9.322
9.567
816,253
+0.31(+3.32%)
Dec 31, 2002
9.289
9.303
9.157
9.260
3,905,211
-0.04(-0.44%)
Dec 30, 2002
9.225
9.332
9.175
9.301
972,422
+0.05(+0.56%)
Dec 27, 2002
9.315
9.369
9.219
9.250
815,768
-0.08(-0.82%)
Dec 26, 2002
9.419
9.511
9.311
9.326
692,578
-0.08(-0.81%)
Dec 24, 2002
9.447
9.462
9.402
9.402
626,133
-0.05(-0.48%)
Dec 23, 2002
9.351
9.503
9.351
9.447
1,198,917
+0.06(+0.64%)
Dec 20, 2002
9.429
9.447
9.363
9.388
1,094,157
+0.07(+0.77%)
Dec 19, 2002
9.355
9.497
9.266
9.315
554,838
-0.06(-0.59%)
Dec 18, 2002
9.402
9.439
9.326
9.371
902,098
-0.11(-1.17%)
Dec 17, 2002
9.590
9.614
9.482
9.482
583,938
-0.11(-1.12%)
Dec 16, 2002
9.417
9.623
9.417
9.590
793,458
+0.16(+1.66%)
Dec 13, 2002
9.495
9.571
9.433
9.433
836,623
-0.18(-1.82%)
Dec 12, 2002
9.643
9.689
9.551
9.608
507,793
-0.07(-0.77%)
Dec 11, 2002
9.588
9.730
9.571
9.682
574,238
-0.00(-0.04%)
Dec 10, 2002
9.563
9.687
9.553
9.687
1,427,351
+0.12(+1.29%)
Dec 09, 2002
9.639
9.709
9.540
9.563
1,681,976
-0.15(-1.53%)
Dec 06, 2002
9.598
9.763
9.567
9.711
313,794
+0.01(+0.13%)
Dec 05, 2002
9.876
9.876
9.664
9.699
443,289
-0.09(-0.88%)
Dec 04, 2002
9.711
9.899
9.699
9.786
636,803
-0.02(-0.23%)
Dec 03, 2002
9.825
9.852
9.746
9.808
1,239,657
-0.13(-1.27%)
Dec 02, 2002
10.12
10.16
9.850
9.934
861,843
+0.01(+0.08%)
Nov 29, 2002
10.04
10.04
9.924
9.926
485,968
-0.06(-0.64%)
Nov 27, 2002
9.794
10.03
9.794
9.990
306,519
+0.23(+2.34%)
Nov 26, 2002
9.876
9.893
9.724
9.761
533,983
-0.16(-1.58%)
Nov 25, 2002
9.928
9.979
9.829
9.918
789,093
+0.00(+0.00%)
Nov 22, 2002
9.928
9.981
9.895
9.918
590,243
-0.04(-0.41%)
Nov 21, 2002
9.887
9.977
9.866
9.959
3,047,733
+0.14(+1.43%)
Nov 20, 2002
9.571
9.819
9.571
9.819
1,659,666
+0.21(+2.23%)
Nov 19, 2002
9.586
9.711
9.546
9.604
582,968
-0.06(-0.58%)
Nov 18, 2002
9.866
9.866
9.643
9.660
665,903
-0.09(-0.95%)
Nov 15, 2002
9.619
9.767
9.608
9.753
485,968
+0.03(+0.28%)
Nov 14, 2002
9.670
9.753
9.604
9.726
1,423,471
+0.21(+2.21%)
Nov 13, 2002
9.454
9.614
9.400
9.515
1,466,636
+0.07(+0.74%)
Nov 12, 2002
9.509
9.602
9.429
9.445
524,768
+0.02(+0.24%)
Nov 11, 2002
9.577
9.577
9.384
9.423
741,078
-0.16(-1.66%)
Nov 08, 2002
9.715
9.763
9.557
9.581
714,888
-0.11(-1.13%)
Nov 07, 2002
9.798
9.798
9.623
9.691
1,250,327
-0.14(-1.47%)
Nov 06, 2002
9.821
9.876
9.645
9.835
1,295,432
+0.07(+0.74%)
Nov 05, 2002
9.666
9.771
9.658
9.763
1,093,672
+0.08(+0.85%)
Nov 04, 2002
9.779
9.862
9.637
9.680
1,304,162
+0.05(+0.56%)
Nov 01, 2002
9.417
9.664
9.394
9.627
1,169,817
+0.13(+1.39%)
Oct 31, 2002
9.573
9.606
9.408
9.495
586,848
-0.03(-0.30%)
Oct 30, 2002
9.474
9.579
9.404
9.524
475,783
+0.07(+0.74%)
Oct 29, 2002
9.454
9.520
9.280
9.454
7,274,984
-0.05(-0.54%)
Oct 28, 2002
9.728
9.728
9.466
9.505
632,923
-0.16(-1.64%)
Oct 25, 2002
9.381
9.664
9.381
9.664
605,763
+0.24(+2.49%)
Oct 24, 2002
9.691
9.691
9.402
9.429
530,103
-0.21(-2.14%)
Oct 23, 2002
9.505
9.635
9.396
9.635
829,833
+0.07(+0.78%)
Oct 22, 2002
9.567
9.610
9.476
9.561
1,762,001
-0.13(-1.34%)
Oct 21, 2002
9.515
9.734
9.429
9.691
1,101,432
+0.15(+1.53%)
Oct 18, 2002
9.423
9.579
9.346
9.544
804,128
+0.09(+0.94%)
Oct 17, 2002
9.577
9.586
9.441
9.456
823,528
+0.14(+1.51%)
Oct 16, 2002
9.381
9.435
9.256
9.315
1,291,067
-0.23(-2.42%)
Oct 15, 2002
9.526
9.546
9.384
9.546
2,570,494
+0.38(+4.12%)
Oct 14, 2002
9.082
9.177
9.021
9.169
516,523
+0.19(+2.11%)
Oct 11, 2002
8.845
9.111
8.845
8.979
520,403
+0.24(+2.78%)
Oct 10, 2002
8.567
8.763
8.392
8.736
522,828
+0.22(+2.54%)
Oct 09, 2002
8.588
8.635
8.499
8.520
526,708
-0.18(-2.09%)
Oct 08, 2002
8.645
8.808
8.515
8.701
1,232,867
+0.20(+2.30%)
Oct 07, 2002
8.629
8.715
8.445
8.505
330,284
-0.11(-1.32%)
Oct 04, 2002
8.839
8.839
8.528
8.619
280,814
-0.17(-1.95%)
Oct 03, 2002
8.856
8.992
8.755
8.790
230,374
-0.08(-0.95%)
Oct 02, 2002
8.990
9.089
8.835
8.874
212,429
-0.15(-1.62%)
Oct 01, 2002
8.784
9.039
8.666
9.021
270,629
+0.37(+4.24%)
Sep 30, 2002
8.621
8.775
8.559
8.654
907,433
-0.17(-1.96%)
Sep 27, 2002
8.986
9.101
8.825
8.827
420,009
-0.30(-3.25%)
Sep 26, 2002
9.124
9.192
9.031
9.124
251,229
+0.10(+1.07%)
Sep 25, 2002
8.969
9.101
8.804
9.027
503,428
+0.21(+2.39%)
Sep 24, 2002
8.742
8.932
8.742
8.817
748,353
-0.09(-1.02%)
Sep 23, 2002
8.928
8.967
8.825
8.907
625,163
-0.11(-1.19%)
Sep 20, 2002
9.041
9.087
8.975
9.014
335,619
-0.00(-0.05%)
Sep 19, 2002
9.165
9.206
9.076
9.019
420,494
-0.15(-1.66%)
Sep 18, 2002
9.206
9.381
9.155
9.171
515,068
-0.15(-1.66%)
Sep 17, 2002
9.619
9.645
9.295
9.326
466,568
-0.19(-1.99%)
Sep 16, 2002
9.419
9.524
9.353
9.515
311,854
+0.04(+0.37%)
Sep 13, 2002
9.423
9.520
9.334
9.480
242,499
+0.03(+0.33%)
Sep 12, 2002
9.602
9.602
9.396
9.450
812,858
-0.24(-2.43%)
Sep 11, 2002
9.866
9.887
9.666
9.685
243,469
+0.01(+0.13%)
Sep 10, 2002
9.650
9.701
9.577
9.672
1,623,776
+0.06(+0.67%)
Sep 09, 2002
9.454
9.654
9.392
9.608
906,948
+0.12(+1.28%)
Sep 06, 2002
9.536
9.555
9.450
9.487
137,739
+0.14(+1.52%)
Sep 05, 2002
9.299
9.433
9.243
9.344
329,799
-0.16(-1.67%)
Sep 04, 2002
9.309
9.536
9.309
9.503
467,053
+0.19(+2.08%)
Sep 03, 2002
9.530
9.555
9.309
9.309
1,347,812
-0.38(-3.96%)
Aug 30, 2002
9.691
9.845
9.666
9.693
169,264
-0.04(-0.36%)
Aug 29, 2002
9.614
9.829
9.600
9.728
307,004
-0.02(-0.17%)
Aug 28, 2002
9.777
9.841
9.695
9.744
670,268
-0.14(-1.38%)
Aug 27, 2002
10.14
10.15
9.827
9.880
404,489
-0.19(-1.90%)
Aug 26, 2002
10.08
10.10
9.880
10.07
548,533
+0.08(+0.76%)
Aug 23, 2002
10.10
10.18
9.996
9.996
805,098
-0.27(-2.67%)
Aug 22, 2002
10.19
10.28
10.09
10.27
1,495,251
+0.14(+1.38%)
Aug 21, 2002
10.12
10.16
9.953
10.13
1,050,507
+0.09(+0.88%)
Aug 20, 2002
10.07
10.08
9.959
10.04
947,202
+0.14(+1.44%)
Aug 16, 2002
9.835
9.981
9.798
9.899
753,688
-0.04(-0.35%)
Aug 15, 2002
9.907
9.965
9.817
9.934
1,728,536
+0.12(+1.18%)
Aug 14, 2002
9.437
9.847
9.351
9.819
956,417
+0.41(+4.32%)
Aug 13, 2002
9.546
9.715
9.351
9.412
1,218,802
-0.19(-1.93%)
Aug 12, 2002
9.520
9.643
9.485
9.598
328,829
+0.22(+2.33%)
Aug 07, 2002
9.392
9.396
9.124
9.379
733,803
+0.21(+2.34%)
Aug 06, 2002
9.103
9.301
9.064
9.165
403,519
+0.29(+3.23%)
Aug 05, 2002
9.138
9.177
8.876
8.878
281,299
-0.30(-3.26%)
Aug 02, 2002
9.280
9.353
9.072
9.177
289,544
-0.16(-1.70%)
Aug 01, 2002
9.617
9.625
9.309
9.336
622,253
-0.28(-2.92%)
Jul 31, 2002
9.526
9.637
9.379
9.617
535,438
+0.05(+0.50%)
Jul 30, 2002
9.454
9.656
9.412
9.569
763,873
+0.02(+0.24%)
Jul 29, 2002
9.278
9.551
9.214
9.546
791,518
+0.50(+5.49%)
Jul 26, 2002
8.856
9.050
8.845
9.050
197,394
+0.08(+0.85%)
Jul 25, 2002
8.938
9.062
8.660
8.973
402,064
-0.01(-0.11%)
Jul 24, 2002
8.252
8.994
8.252
8.984
658,628
+0.51(+5.98%)
Jul 23, 2002
8.619
8.693
8.427
8.476
448,624
-0.11(-1.27%)
Jul 22, 2002
8.835
8.876
8.528
8.586
704,703
-0.20(-2.23%)
Jul 19, 2002
8.948
9.050
8.845
8.781
744,473
-0.64(-6.81%)
Jul 17, 2002
9.650
9.650
9.309
9.423
759,508
-0.05(-0.54%)
Jul 12, 2002
9.608
9.643
9.384
9.474
263,839
-0.08(-0.80%)
Jul 11, 2002
9.299
9.551
9.202
9.551
466,568
+0.14(+1.45%)
Jul 10, 2002
9.804
9.804
9.414
9.414
242,499
-0.33(-3.39%)
Jul 09, 2002
10.04
10.04
9.722
9.744
40,497,408
-0.32(-3.18%)
Jul 08, 2002
10.21
10.21
10.02
10.06
327,374
-0.14(-1.35%)
Jul 05, 2002
9.907
10.20
9.907
10.20
159,564
+0.41(+4.21%)
Jul 04, 2002
9.658
9.808
9.573
9.790
367,144
+0.00(+0.00%)
Jul 03, 2002
9.658
9.808
9.573
9.790
367,144
+0.06(+0.66%)
Jul 02, 2002
9.887
9.934
9.678
9.726
241,044
-0.22(-2.22%)
Jul 01, 2002
10.17
10.21
9.930
9.946
343,864
-0.27(-2.66%)
Jun 28, 2002
10.25
10.41
10.17
10.22
269,174
-0.05(-0.48%)
Jun 27, 2002
10.16
10.27
10.00
10.27
176,539
+0.19(+1.90%)
Jun 26, 2002
9.773
10.13
9.773
10.08
355,019
+0.06(+0.56%)
Jun 25, 2002
10.24
10.33
9.967
10.02
264,809
-0.09(-0.94%)
Jun 21, 2002
10.29
10.37
10.05
10.12
853,598
-0.23(-2.27%)
Jun 20, 2002
10.48
10.57
10.35
10.35
282,754
-0.17(-1.65%)
Jun 19, 2002
10.67
10.74
10.49
10.52
202,729
-0.21(-1.96%)
Jun 18, 2002
10.70
10.78
10.66
10.73
204,669
-0.01(-0.06%)
Jun 17, 2002
10.56
10.74
10.56
10.74
553,868
+0.24(+2.30%)
Jun 14, 2002
10.39
10.51
10.20
10.50
1,900,710
-0.12(-1.09%)
Jun 12, 2002
10.52
10.63
10.41
10.61
559,688
+0.10(+0.98%)
Jun 11, 2002
10.75
10.78
10.49
10.51
157,624
-0.18(-1.68%)
Jun 10, 2002
10.68
10.81
10.67
10.69
173,144
+0.03(+0.27%)
Jun 07, 2002
10.53
10.69
10.48
10.66
396,729
-0.06(-0.60%)
Jun 06, 2002
10.90
10.92
10.69
10.73
473,843
-0.24(-2.14%)
Jun 05, 2002
10.84
10.96
10.79
10.96
241,529
-0.07(-0.64%)
May 31, 2002
11.10
11.20
11.03
11.03
347,259
-0.11(-0.98%)
May 28, 2002
11.25
11.25
11.06
11.14
142,104
-0.07(-0.63%)
May 27, 2002
11.36
11.36
11.20
11.21
220,189
+0.00(+0.00%)
May 24, 2002
11.36
11.36
11.20
11.21
220,189
-0.18(-1.61%)
May 23, 2002
11.32
11.39
11.20
11.39
440,864
+0.09(+0.82%)
May 22, 2002
11.20
11.30
11.16
11.30
171,204
+0.06(+0.50%)
May 21, 2002
11.47
11.48
11.21
11.25
185,754
-0.18(-1.57%)
May 20, 2002
11.48
11.51
11.38
11.42
283,239
-0.16(-1.35%)
May 17, 2002
11.51
11.59
11.44
11.58
318,159
+0.15(+1.34%)
May 16, 2002
11.34
11.45
11.32
11.43
456,383
+0.03(+0.29%)
May 15, 2002
11.36
11.52
11.34
11.40
198,849
-0.03(-0.29%)
May 14, 2002
11.40
11.47
11.34
11.43
267,719
+0.25(+2.21%)
May 13, 2002
10.95
11.19
10.95
11.18
1,115,497
+0.24(+2.19%)
May 10, 2002
11.17
11.17
10.94
10.94
230,374
-0.27(-2.37%)
May 09, 2002
11.31
11.33
11.15
11.21
210,004
-0.13(-1.13%)
May 08, 2002
11.13
11.37
11.10
11.34
313,309
+0.52(+4.78%)
May 07, 2002
10.96
10.96
10.82
10.82
236,194
-0.05(-0.46%)
May 06, 2002
11.14
11.14
10.87
10.87
905,493
-0.22(-2.03%)
May 03, 2002
11.16
11.18
11.06
11.09
211,459
-0.17(-1.52%)
May 02, 2002
11.31
11.40
11.22
11.26
265,779
-0.07(-0.62%)
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.