Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (NY: CAE )

18.78 +0.23 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.165 3.211 3.150 3.165 57,799 -0.02(-0.48%)
Apr 29, 2004 3.173 3.211 3.150 3.181 7,306 +0.04(+1.22%)
Apr 28, 2004 3.303 3.303 3.127 3.142 53,624 -0.21(-6.18%)
Apr 27, 2004 3.296 3.349 3.273 3.349 24,137 +0.05(+1.63%)
Apr 26, 2004 3.280 3.311 3.265 3.296 6,915 +0.00(+0.00%)
Apr 23, 2004 3.265 3.326 3.257 3.296 86,112 -0.01(-0.23%)
Apr 22, 2004 3.319 3.319 3.273 3.303 38,489 -0.02(-0.46%)
Apr 21, 2004 3.326 3.342 3.303 3.319 21,136 +0.00(+0.00%)
Apr 20, 2004 3.380 3.395 3.319 3.319 22,050 -0.05(-1.59%)
Apr 19, 2004 3.434 3.487 3.372 3.372 19,179 -0.03(-0.90%)
Apr 16, 2004 3.372 3.434 3.349 3.403 31,835 +0.05(+1.60%)
Apr 15, 2004 3.365 3.388 3.342 3.349 6,393 -0.01(-0.23%)
Apr 14, 2004 3.434 3.464 3.342 3.357 49,188 -0.11(-3.31%)
Apr 13, 2004 3.510 3.526 3.464 3.472 25,311 -0.03(-0.88%)
Apr 12, 2004 3.510 3.587 3.487 3.503 69,933 -0.01(-0.22%)
Apr 08, 2004 3.587 3.587 3.480 3.510 28,312 -0.07(-1.93%)
Apr 07, 2004 3.656 3.656 3.533 3.579 23,354 -0.06(-1.68%)
Apr 06, 2004 3.487 3.641 3.487 3.641 10,829 +0.03(+0.85%)
Apr 05, 2004 3.564 3.633 3.510 3.610 33,662 +0.10(+2.84%)
Apr 02, 2004 3.510 3.541 3.495 3.510 54,277 +0.02(+0.66%)
Apr 01, 2004 3.365 3.487 3.365 3.487 77,631 +0.13(+3.88%)
Mar 31, 2004 3.357 3.426 3.349 3.357 59,496 -0.02(-0.45%)
Mar 30, 2004 3.426 3.426 3.357 3.372 17,613 -0.05(-1.35%)
Mar 29, 2004 3.349 3.518 3.349 3.418 52,189 +0.06(+1.83%)
Mar 26, 2004 3.372 3.422 3.357 3.357 21,267 -0.01(-0.23%)
Mar 25, 2004 3.234 3.395 3.234 3.365 35,227 +0.16(+5.02%)
Mar 24, 2004 3.273 3.280 3.204 3.204 67,063 -0.09(-2.79%)
Mar 23, 2004 3.411 3.411 3.296 3.296 62,236 -0.07(-2.05%)
Mar 22, 2004 3.357 3.434 3.357 3.365 31,574 -0.06(-1.79%)
Mar 19, 2004 3.372 3.426 3.334 3.426 180,314 +0.05(+1.59%)
Mar 18, 2004 3.334 3.372 3.250 3.372 285,607 +0.02(+0.46%)
Mar 17, 2004 3.349 3.418 3.349 3.357 17,613 +0.03(+0.92%)
Mar 16, 2004 3.449 3.457 3.319 3.326 20,223 -0.10(-2.91%)
Mar 15, 2004 3.403 3.426 3.388 3.426 42,925 +0.03(+0.90%)
Mar 12, 2004 3.357 3.395 3.334 3.395 14,743 +0.00(+0.00%)
Mar 11, 2004 3.380 3.395 3.349 3.395 28,051 -0.02(-0.67%)
Mar 10, 2004 3.487 3.487 3.403 3.418 19,310 -0.21(-5.91%)
Mar 09, 2004 3.740 3.740 3.618 3.633 26,094 -0.08(-2.27%)
Mar 08, 2004 3.779 3.779 3.717 3.717 12,003 +0.01(+0.21%)
Mar 05, 2004 3.664 3.717 3.664 3.710 12,003 +0.07(+1.89%)
Mar 04, 2004 3.625 3.656 3.625 3.641 9,655 -0.02(-0.63%)
Mar 03, 2004 3.595 3.664 3.587 3.664 13,177 +0.02(+0.63%)
Mar 02, 2004 3.694 3.694 3.610 3.641 13,830 -0.06(-1.66%)
Mar 01, 2004 3.656 3.733 3.656 3.702 13,438 +0.03(+0.84%)
Feb 27, 2004 3.587 3.710 3.587 3.671 21,658 +0.09(+2.57%)
Feb 26, 2004 3.526 3.579 3.526 3.579 19,049 +0.02(+0.65%)
Feb 25, 2004 3.587 3.587 3.533 3.556 15,917 -0.01(-0.21%)
Feb 24, 2004 3.564 3.602 3.526 3.564 29,617 -0.04(-1.06%)
Feb 23, 2004 3.641 3.679 3.595 3.602 35,227 -0.04(-1.05%)
Feb 20, 2004 3.817 3.817 3.602 3.641 13,960 -0.19(-5.00%)
Feb 19, 2004 3.863 3.878 3.832 3.832 20,353 -0.01(-0.20%)
Feb 18, 2004 3.832 3.848 3.825 3.840 11,742 +0.02(+0.60%)
Feb 17, 2004 3.809 3.848 3.763 3.817 25,181 +0.22(+6.18%)
Feb 13, 2004 3.671 3.671 3.518 3.595 41,490 -0.08(-2.09%)
Feb 12, 2004 3.832 3.832 3.633 3.671 55,190 -0.24(-6.08%)
Feb 11, 2004 3.817 3.924 3.625 3.909 109,467 +0.05(+1.19%)
Feb 10, 2004 3.679 3.871 3.679 3.863 70,194 +0.19(+5.22%)
Feb 09, 2004 3.610 3.679 3.579 3.671 53,233 +0.05(+1.27%)
Feb 06, 2004 3.579 3.641 3.579 3.625 11,742 +0.05(+1.28%)
Feb 05, 2004 3.564 3.602 3.564 3.579 28,704 +0.04(+1.08%)
Feb 04, 2004 3.487 3.587 3.487 3.541 23,093 +0.02(+0.65%)
Feb 03, 2004 3.418 3.556 3.418 3.518 41,360 +0.11(+3.15%)
Feb 02, 2004 3.441 3.441 3.388 3.411 32,618 -0.01(-0.22%)
Jan 30, 2004 3.334 3.426 3.334 3.418 9,133 +0.08(+2.29%)
Jan 29, 2004 3.395 3.403 3.334 3.342 17,744 +0.01(+0.23%)
Jan 28, 2004 3.388 3.403 3.326 3.334 25,050 -0.02(-0.46%)
Jan 27, 2004 3.426 3.464 3.349 3.349 36,924 -0.02(-0.68%)
Jan 26, 2004 3.533 3.533 3.365 3.372 516,807 -0.12(-3.51%)
Jan 23, 2004 3.564 3.579 3.434 3.495 73,978 -0.18(-5.00%)
Jan 22, 2004 3.579 3.733 3.579 3.679 81,154 +0.05(+1.27%)
Jan 21, 2004 3.564 3.679 3.449 3.633 65,628 +0.09(+2.60%)
Jan 20, 2004 3.411 3.541 3.411 3.541 329,968 +0.12(+3.59%)
Jan 16, 2004 3.365 3.441 3.365 3.418 9,785 +0.05(+1.59%)
Jan 15, 2004 3.342 3.365 3.280 3.365 13,047 +0.02(+0.69%)
Jan 14, 2004 3.418 3.418 3.326 3.342 33,792 -0.09(-2.68%)
Jan 13, 2004 3.480 3.533 3.426 3.434 7,697 -0.08(-2.40%)
Jan 12, 2004 3.510 3.518 3.487 3.518 7,697 +0.02(+0.44%)
Jan 09, 2004 3.472 3.533 3.464 3.503 76,327 +0.05(+1.33%)
Jan 08, 2004 3.518 3.518 3.403 3.457 344,842 -0.03(-0.88%)
Jan 07, 2004 3.549 3.549 3.472 3.487 4,436 -0.04(-1.09%)
Jan 06, 2004 3.472 3.541 3.472 3.526 28,182 -0.02(-0.65%)
Jan 05, 2004 3.587 3.587 3.541 3.549 10,176 -0.02(-0.43%)
Jan 02, 2004 3.503 3.564 3.503 3.564 8,872 +0.08(+2.42%)
Dec 31, 2003 3.480 3.480 3.472 3.480 5,740 -0.02(-0.44%)
Dec 30, 2003 3.487 3.503 3.480 3.495 36,924 +0.02(+0.44%)
Dec 29, 2003 3.326 3.472 3.426 3.480 11,090 +0.15(+4.61%)
Dec 26, 2003 3.411 3.411 3.326 3.326 3,522 -0.05(-1.59%)
Dec 24, 2003 3.411 3.441 3.357 3.380 18,396 +0.02(+0.46%)
Dec 23, 2003 3.426 3.426 3.365 3.365 37,576 -0.03(-0.90%)
Dec 22, 2003 3.334 3.395 3.334 3.395 47,492 +0.11(+3.50%)
Dec 19, 2003 3.119 3.288 3.119 3.280 51,798 +0.15(+4.65%)
Dec 18, 2003 3.142 3.142 3.135 3.135 65,367 +0.00(+0.00%)
Dec 17, 2003 3.127 3.135 3.104 3.135 10,568 +0.05(+1.74%)
Dec 16, 2003 3.165 3.165 3.081 3.081 25,703 -0.05(-1.47%)
Dec 15, 2003 3.196 3.196 3.173 3.127 25,311 -0.04(-1.21%)
Dec 12, 2003 3.188 3.188 3.165 3.165 7,306 -0.06(-1.90%)
Dec 11, 2003 3.211 3.227 3.196 3.227 4,697 -0.02(-0.71%)
Dec 10, 2003 3.204 3.257 3.204 3.250 12,655 +0.05(+1.44%)
Dec 09, 2003 3.181 3.204 3.173 3.204 12,916 +0.02(+0.48%)
Dec 08, 2003 3.119 3.211 3.119 3.188 25,442 +0.02(+0.73%)
Dec 05, 2003 3.158 3.158 3.158 3.165 15,134 -0.01(-0.24%)
Dec 04, 2003 3.196 3.196 3.173 3.173 7,306 -0.05(-1.66%)
Dec 03, 2003 3.219 3.234 3.204 3.227 8,611 +0.01(+0.24%)
Dec 02, 2003 3.211 3.250 3.211 3.219 10,046 +0.03(+0.96%)
Dec 01, 2003 3.242 3.242 3.158 3.188 15,004 -0.07(-2.12%)
Nov 28, 2003 3.234 3.257 3.234 3.257 1,565 +0.06(+1.92%)
Nov 26, 2003 3.219 3.219 3.196 3.196 6,393 -0.01(-0.24%)
Nov 25, 2003 3.158 3.204 3.158 3.204 25,181 +0.04(+1.21%)
Nov 24, 2003 3.165 3.173 3.142 3.165 89,896 -0.02(-0.72%)
Nov 21, 2003 3.204 3.211 3.165 3.188 193,231 -0.02(-0.48%)
Nov 20, 2003 3.150 3.211 3.142 3.204 87,547 +0.05(+1.46%)
Nov 19, 2003 3.158 3.181 3.119 3.158 54,538 -0.01(-0.24%)
Nov 18, 2003 3.158 3.173 3.158 3.165 12,655 +0.06(+1.98%)
Nov 17, 2003 3.127 3.127 3.104 3.104 47,362 -0.08(-2.41%)
Nov 14, 2003 3.181 3.181 3.181 3.181 25,442 -0.02(-0.48%)
Nov 13, 2003 3.250 3.250 3.173 3.196 15,917 -0.05(-1.42%)
Nov 12, 2003 3.273 3.273 3.227 3.242 8,741 +0.00(+0.00%)
Nov 11, 2003 3.188 3.242 3.188 3.242 58,974 -0.04(-1.17%)
Nov 10, 2003 3.296 3.303 3.257 3.280 18,135 -0.07(-2.06%)
Nov 07, 2003 3.518 3.518 3.326 3.349 22,832 -0.13(-3.74%)
Nov 06, 2003 3.204 3.472 3.158 3.480 91,070 +0.22(+6.82%)
Nov 05, 2003 3.449 3.449 3.234 3.257 286,259 -0.08(-2.52%)
Nov 04, 2003 3.257 3.411 3.250 3.342 136,084 +0.22(+7.13%)
Nov 03, 2003 3.119 3.142 3.119 3.119 47,896 +0.00(+0.00%)
Oct 31, 2003 3.127 3.142 3.119 3.119 77,240 +0.00(+0.00%)
Oct 30, 2003 3.119 3.119 3.119 3.119 521 +0.02(+0.49%)
Oct 29, 2003 3.081 3.104 3.081 3.104 291,739 -0.02(-0.49%)
Oct 28, 2003 3.127 3.127 3.119 3.119 1,957 +0.04(+1.24%)
Oct 27, 2003 3.096 3.096 3.043 3.081 2,609 +0.02(+0.50%)
Oct 24, 2003 3.158 3.158 3.066 3.066 3,000 -0.11(-3.38%)
Oct 23, 2003 3.181 3.219 3.173 3.173 3,000 -0.05(-1.43%)
Oct 22, 2003 3.242 3.242 3.196 3.219 3,914 -0.05(-1.64%)
Oct 21, 2003 3.219 3.273 3.219 3.273 4,305 +0.05(+1.67%)
Oct 20, 2003 3.250 3.250 3.204 3.219 27,399 -0.02(-0.71%)
Oct 17, 2003 3.219 3.296 3.242 3.242 11,351 +0.02(+0.71%)
Oct 16, 2003 3.219 3.219 3.219 3.219 0 +0.00(+0.00%)
Oct 15, 2003 3.196 3.234 3.188 3.219 8,089 +0.04(+1.21%)
Oct 14, 2003 3.204 3.204 3.181 3.181 5,740 -0.08(-2.35%)
Oct 13, 2003 3.250 3.296 3.250 3.257 19,179 +0.08(+2.41%)
Oct 10, 2003 3.181 3.181 3.181 3.181 782 +0.04(+1.22%)
Oct 09, 2003 3.135 3.196 3.135 3.142 37,967 +0.08(+2.76%)
Oct 08, 2003 3.112 3.112 3.066 3.058 4,958 -0.08(-2.68%)
Oct 07, 2003 3.135 3.142 3.119 3.142 9,133 -0.02(-0.73%)
Oct 06, 2003 3.112 3.112 3.112 3.165 12,134 +0.05(+1.47%)
Oct 03, 2003 3.104 3.119 3.089 3.119 9,002 -0.05(-1.45%)
Oct 02, 2003 3.127 3.173 3.127 3.165 41,751 +0.06(+1.98%)
Oct 01, 2003 2.882 3.104 2.882 3.104 35,097 +0.24(+8.29%)
Sep 30, 2003 2.997 2.997 2.866 2.866 18,657 -0.11(-3.86%)
Sep 29, 2003 3.066 3.081 2.981 2.981 235,896 -0.08(-2.75%)
Sep 26, 2003 3.625 3.610 2.981 3.066 131,517 -0.56(-15.43%)
Sep 25, 2003 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Sep 24, 2003 3.610 3.625 3.625 3.625 2,609 +0.02(+0.42%)
Sep 23, 2003 3.625 3.625 3.610 3.610 7,045 +0.02(+0.64%)
Sep 22, 2003 3.503 3.633 3.503 3.587 13,438 +0.04(+1.08%)
Sep 19, 2003 3.610 3.610 3.549 3.549 1,826 -0.05(-1.49%)
Sep 18, 2003 3.602 3.602 3.587 3.602 30,008 -0.04(-1.05%)
Sep 17, 2003 3.595 3.656 3.602 3.641 14,091 +0.05(+1.28%)
Sep 16, 2003 3.610 3.610 3.564 3.595 3,131 -0.02(-0.42%)
Sep 15, 2003 3.625 3.625 3.595 3.610 9,785 +0.01(+0.21%)
Sep 12, 2003 3.702 3.702 3.556 3.602 17,092 -0.16(-4.28%)
Sep 11, 2003 3.832 3.832 3.717 3.763 13,569 -0.03(-0.81%)
Sep 10, 2003 3.656 3.794 3.656 3.794 30,791 +0.12(+3.34%)
Sep 09, 2003 3.602 3.717 3.595 3.671 16,570 +0.04(+1.05%)
Sep 08, 2003 3.671 3.671 3.618 3.633 5,218 +0.01(+0.21%)
Sep 05, 2003 3.464 3.664 3.464 3.625 25,572 +0.12(+3.50%)
Sep 04, 2003 3.526 3.556 3.472 3.503 14,091 +0.02(+0.66%)
Sep 03, 2003 3.449 3.518 3.449 3.480 30,922 +0.09(+2.71%)
Sep 02, 2003 3.334 3.388 3.334 3.388 5,610 +0.05(+1.61%)
Aug 29, 2003 3.303 3.334 3.296 3.334 2,870 +0.04(+1.16%)
Aug 28, 2003 3.296 3.296 3.296 3.296 0 +0.00(+0.00%)
Aug 27, 2003 3.311 3.311 3.265 3.296 14,091 +0.00(+0.00%)
Aug 26, 2003 3.288 3.296 3.257 3.296 22,441 -0.01(-0.23%)
Aug 25, 2003 3.273 3.303 3.273 3.303 3,131 -0.02(-0.46%)
Aug 22, 2003 3.257 3.319 3.257 3.319 3,131 +0.06(+1.88%)
Aug 21, 2003 3.127 3.257 3.127 3.257 9,916 +0.11(+3.41%)
Aug 20, 2003 3.112 3.158 3.112 3.150 3,653 +0.01(+0.24%)
Aug 19, 2003 3.119 3.142 3.119 3.142 11,481 +0.00(+0.00%)
Aug 18, 2003 3.158 3.181 3.119 3.142 10,046 +0.07(+2.24%)
Aug 15, 2003 3.066 3.073 3.066 3.073 1,043 -0.05(-1.47%)
Aug 14, 2003 3.158 3.158 3.119 3.119 3,522 -0.11(-3.33%)
Aug 13, 2003 3.204 3.234 3.204 3.227 5,218 +0.05(+1.69%)
Aug 12, 2003 3.081 3.181 3.081 3.173 17,353 +0.11(+3.50%)
Aug 11, 2003 3.027 3.066 2.997 3.066 43,969 +0.08(+2.83%)
Aug 08, 2003 2.958 2.981 2.958 2.981 3,392 +0.05(+1.83%)
Aug 07, 2003 2.905 2.943 2.813 2.928 89,896 +0.02(+0.79%)
Aug 06, 2003 3.418 3.418 2.882 2.905 109,076 -0.46(-13.67%)
Aug 05, 2003 3.303 3.388 3.303 3.365 10,046 +0.06(+1.86%)
Aug 04, 2003 3.372 3.372 3.303 3.303 2,348 -0.04(-1.15%)
Aug 01, 2003 3.411 3.411 3.342 3.342 7,045 -0.03(-0.91%)
Jul 31, 2003 3.395 3.395 3.372 3.372 3,261 -0.03(-0.90%)
Jul 30, 2003 3.434 3.441 3.380 3.403 13,699 +0.01(+0.23%)
Jul 29, 2003 3.457 3.457 3.395 3.395 4,305 -0.05(-1.56%)
Jul 28, 2003 3.403 3.487 3.403 3.449 15,526 +0.03(+0.90%)
Jul 25, 2003 3.418 3.418 3.418 3.418 1,174 -0.01(-0.22%)
Jul 24, 2003 3.487 3.487 3.395 3.426 9,916 +0.02(+0.45%)
Jul 23, 2003 3.395 3.411 3.372 3.411 14,874 +0.02(+0.45%)
Jul 22, 2003 3.296 3.403 3.250 3.395 19,962 +0.07(+2.07%)
Jul 21, 2003 3.296 3.342 3.227 3.326 46,057 +0.07(+2.12%)
Jul 18, 2003 3.372 3.372 3.257 3.257 16,309 -0.10(-2.97%)
Jul 17, 2003 3.326 3.372 3.326 3.357 28,312 +0.03(+0.92%)
Jul 16, 2003 3.288 3.326 3.257 3.326 7,045 +0.05(+1.40%)
Jul 15, 2003 3.265 3.326 3.265 3.280 12,134 -0.03(-0.93%)
Jul 14, 2003 3.426 3.449 3.311 3.311 61,583 -0.11(-3.14%)
Jul 11, 2003 3.503 3.503 3.411 3.418 15,917 -0.08(-2.19%)
Jul 10, 2003 3.503 3.572 3.495 3.495 33,923 -0.07(-1.94%)
Jul 09, 2003 3.472 3.572 3.380 3.564 83,894 +0.08(+2.20%)
Jul 08, 2003 3.541 3.541 3.426 3.487 24,007 -0.03(-0.87%)
Jul 07, 2003 3.365 3.541 3.334 3.518 34,314 +0.08(+2.23%)
Jul 03, 2003 3.487 3.487 3.411 3.441 8,611 -0.05(-1.32%)
Jul 02, 2003 3.426 3.487 3.380 3.487 24,398 +0.07(+2.02%)
Jul 01, 2003 3.250 3.449 3.250 3.418 51,015 +0.15(+4.45%)
Jun 30, 2003 3.135 3.288 3.135 3.273 30,400 +0.15(+4.66%)
Jun 27, 2003 3.142 3.142 3.119 3.127 3,261 +0.02(+0.49%)
Jun 26, 2003 3.104 3.112 3.096 3.112 10,046 +0.05(+1.50%)
Jun 25, 2003 2.974 3.127 2.974 3.066 40,055 +0.10(+3.36%)
Jun 24, 2003 2.951 2.997 2.943 2.966 15,656 +0.02(+0.52%)
Jun 23, 2003 3.089 3.142 2.935 2.951 139,346 -0.16(-5.17%)
Jun 20, 2003 3.073 3.173 3.073 3.112 15,395 +0.06(+2.01%)
Jun 19, 2003 3.043 3.073 3.043 3.050 27,269 +0.00(+0.00%)
Jun 18, 2003 3.066 3.073 3.027 3.050 12,003 +0.03(+1.02%)
Jun 17, 2003 3.004 3.112 2.966 3.020 49,710 +0.05(+1.81%)
Jun 16, 2003 2.928 3.004 2.866 2.966 12,786 +0.04(+1.31%)
Jun 13, 2003 3.050 3.050 2.928 2.928 38,359 -0.10(-3.29%)
Jun 12, 2003 3.050 3.066 3.027 3.027 43,969 +0.00(+0.00%)
Jun 11, 2003 3.035 3.035 2.958 3.027 12,134 +0.00(+0.00%)
Jun 10, 2003 2.935 3.035 2.820 3.027 31,052 +0.08(+2.60%)
Jun 09, 2003 2.997 3.020 2.935 2.951 15,395 -0.04(-1.28%)
Jun 06, 2003 2.981 3.050 2.981 2.989 28,704 +0.03(+1.04%)
Jun 05, 2003 2.874 3.035 2.874 2.958 37,967 +0.09(+3.21%)
Jun 04, 2003 2.721 2.866 2.713 2.866 37,837 +0.15(+5.35%)
Jun 03, 2003 2.759 2.759 2.675 2.721 142,477 +0.00(+0.00%)
Jun 02, 2003 2.606 2.744 2.606 2.721 31,574 +0.11(+4.41%)
May 30, 2003 2.644 2.683 2.606 2.606 26,747 +0.03(+1.19%)
May 29, 2003 2.545 2.767 2.545 2.575 68,107 +0.05(+2.13%)
May 28, 2003 2.376 2.591 2.376 2.522 118,078 +0.18(+7.52%)
May 27, 2003 2.299 2.361 2.299 2.345 50,623 +0.07(+3.03%)
May 23, 2003 2.238 2.276 2.238 2.276 178,096 +0.02(+1.02%)
May 22, 2003 2.276 2.299 2.246 2.253 8,219 +0.00(+0.00%)
May 21, 2003 2.299 2.299 2.192 2.253 34,184 +0.00(+0.00%)
May 20, 2003 2.315 2.330 2.253 2.253 65,497 -0.08(-3.29%)
May 19, 2003 2.338 2.338 2.299 2.330 3,653 +0.02(+0.66%)
May 16, 2003 2.338 2.361 2.315 2.315 40,577 +0.02(+0.67%)
May 15, 2003 2.299 2.307 2.299 2.299 13,308 +0.02(+1.01%)
May 14, 2003 2.299 2.299 2.230 2.276 19,962 -0.02(-0.67%)
May 13, 2003 2.322 2.322 2.284 2.292 16,439 -0.01(-0.33%)
May 12, 2003 2.315 2.330 2.299 2.299 39,142 +0.02(+1.01%)
May 09, 2003 2.230 2.276 2.230 2.276 33,270 +0.07(+3.13%)
May 08, 2003 2.200 2.230 2.092 2.207 60,670 +0.05(+2.13%)
May 07, 2003 2.299 2.315 2.146 2.161 95,637 -0.06(-2.76%)
May 06, 2003 2.184 2.322 2.184 2.223 49,058 +0.18(+8.61%)
May 05, 2003 2.069 2.146 2.039 2.046 43,056 +0.02(+0.75%)
May 02, 2003 1.954 2.039 1.939 2.031 18,788 +0.10(+5.16%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.