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
US Technology Ishares ETF
(NY:
IYW
)
145.97
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
8.651
8.693
8.586
8.671
238,614
+0.09(+1.04%)
May 29, 2003
8.506
8.682
8.483
8.581
320,694
+0.11(+1.26%)
May 28, 2003
8.483
8.537
8.405
8.474
1,800,824
+0.07(+0.82%)
May 27, 2003
8.127
8.459
8.127
8.405
176,718
+0.25(+3.03%)
May 23, 2003
8.098
8.191
8.098
8.158
993,032
+0.04(+0.52%)
May 22, 2003
8.071
8.191
8.071
8.116
106,748
+0.04(+0.55%)
May 21, 2003
8.071
8.091
7.975
8.071
891,217
-0.03(-0.36%)
May 20, 2003
8.127
8.191
8.004
8.100
956,253
+0.03(+0.36%)
May 19, 2003
8.316
8.345
8.062
8.071
902,430
-0.31(-3.72%)
May 16, 2003
8.450
8.472
8.343
8.383
213,497
-0.09(-1.03%)
May 15, 2003
8.508
8.548
8.388
8.470
354,782
+0.08(+0.93%)
May 14, 2003
8.495
8.495
8.296
8.392
252,070
-0.01(-0.11%)
May 13, 2003
8.379
8.468
8.341
8.401
268,666
-0.03(-0.37%)
May 12, 2003
8.283
8.459
8.252
8.432
311,275
+0.12(+1.42%)
May 09, 2003
8.194
8.314
8.173
8.314
129,174
+0.26(+3.27%)
May 08, 2003
8.093
8.191
8.051
8.051
257,004
-0.15(-1.85%)
May 07, 2003
8.274
8.323
8.151
8.202
134,557
-0.12(-1.50%)
May 06, 2003
8.182
8.394
8.182
8.327
487,994
+0.17(+2.05%)
May 05, 2003
8.194
8.294
8.142
8.160
270,460
+0.04(+0.55%)
May 02, 2003
7.959
8.160
7.959
8.116
214,394
+0.14(+1.82%)
May 01, 2003
7.881
7.982
7.817
7.971
1,907,573
+0.11(+1.39%)
Apr 30, 2003
7.948
7.979
7.861
7.861
1,075,112
-0.14(-1.76%)
Apr 29, 2003
7.971
8.080
7.872
8.002
182,549
+0.12(+1.47%)
Apr 28, 2003
7.714
7.926
7.714
7.886
109,439
+0.19(+2.52%)
Apr 25, 2003
7.848
7.868
7.692
7.692
130,072
-0.20(-2.54%)
Apr 24, 2003
7.893
7.971
7.850
7.893
165,953
-0.10(-1.23%)
Apr 23, 2003
7.937
8.013
7.861
7.991
130,520
+0.06(+0.76%)
Apr 22, 2003
7.714
7.957
7.694
7.930
386,627
+0.16(+2.10%)
Apr 21, 2003
7.759
7.803
7.714
7.768
153,843
+0.03(+0.43%)
Apr 17, 2003
7.580
7.770
7.565
7.734
274,945
+0.14(+1.79%)
Apr 16, 2003
7.636
7.745
7.549
7.598
754,417
+0.08(+1.13%)
Apr 15, 2003
7.380
7.525
7.380
7.514
164,608
+0.11(+1.44%)
Apr 14, 2003
7.257
7.458
7.226
7.407
200,490
+0.19(+2.59%)
Apr 11, 2003
7.402
7.444
7.215
7.219
85,668
-0.10(-1.43%)
Apr 10, 2003
7.279
7.331
7.201
7.324
117,513
+0.06(+0.77%)
Apr 09, 2003
7.413
7.522
7.248
7.268
286,606
-0.17(-2.25%)
Apr 08, 2003
7.491
7.520
7.402
7.436
267,320
-0.08(-1.13%)
Apr 07, 2003
7.826
7.852
7.505
7.520
1,497,173
+0.04(+0.54%)
Apr 04, 2003
7.592
7.632
7.424
7.480
217,534
-0.10(-1.32%)
Apr 03, 2003
7.625
7.734
7.536
7.580
2,596,506
-0.03(-0.38%)
Apr 02, 2003
7.480
7.621
7.438
7.609
262,835
+0.39(+5.37%)
Apr 01, 2003
7.257
7.320
7.188
7.221
145,770
-0.02(-0.31%)
Mar 31, 2003
7.302
7.333
7.186
7.244
129,174
-0.16(-2.20%)
Mar 28, 2003
7.447
7.567
7.407
7.407
127,829
-0.16(-2.09%)
Mar 27, 2003
7.525
7.623
7.429
7.565
158,777
-0.04(-0.47%)
Mar 26, 2003
7.643
7.667
7.547
7.600
594,294
-0.02(-0.26%)
Mar 25, 2003
7.558
7.714
7.493
7.621
410,399
+0.05(+0.71%)
Mar 24, 2003
7.647
7.670
7.514
7.567
474,538
-0.30(-3.83%)
Mar 21, 2003
7.881
7.913
7.750
7.868
482,612
+0.13(+1.73%)
Mar 20, 2003
7.607
7.837
7.583
7.734
479,920
+0.02(+0.32%)
Mar 19, 2003
7.770
7.774
7.569
7.710
3,310,557
-0.04(-0.58%)
Mar 18, 2003
7.759
7.772
7.594
7.754
1,187,243
+0.06(+0.81%)
Mar 17, 2003
7.268
7.745
7.259
7.692
808,689
+0.35(+4.70%)
Mar 14, 2003
7.391
7.467
7.302
7.346
568,280
-0.04(-0.57%)
Mar 13, 2003
7.090
7.389
7.016
7.389
120,653
+0.45(+6.56%)
Mar 12, 2003
6.956
6.956
6.764
6.934
188,828
+0.03(+0.45%)
Mar 11, 2003
6.916
7.043
6.903
6.903
110,336
-0.04(-0.61%)
Mar 10, 2003
7.023
7.074
6.914
6.945
130,520
-0.19(-2.63%)
Mar 07, 2003
6.956
7.168
6.956
7.132
117,064
+0.03(+0.38%)
Mar 06, 2003
7.079
7.168
7.059
7.106
72,660
-0.01(-0.13%)
Mar 05, 2003
7.135
7.221
7.081
7.114
63,241
+0.02(+0.31%)
Mar 04, 2003
7.157
7.219
7.092
7.092
82,528
-0.08(-1.09%)
Mar 03, 2003
7.380
7.444
7.157
7.170
101,814
-0.09(-1.23%)
Feb 28, 2003
7.224
7.357
7.224
7.259
825,284
+0.08(+1.09%)
Feb 27, 2003
7.235
7.277
7.123
7.181
83,425
+0.09(+1.26%)
Feb 26, 2003
7.246
7.355
7.092
7.092
833,806
-0.29(-3.87%)
Feb 25, 2003
7.179
7.378
7.103
7.378
105,851
+0.03(+0.39%)
Feb 24, 2003
7.424
7.473
7.297
7.349
288,401
-0.08(-1.05%)
Feb 21, 2003
7.380
7.511
7.259
7.427
1,944,801
+0.04(+0.60%)
Feb 20, 2003
7.447
7.469
7.357
7.382
69,969
-0.03(-0.39%)
Feb 19, 2003
7.464
7.464
7.306
7.411
67,727
-0.02(-0.33%)
Feb 18, 2003
7.313
7.469
7.313
7.436
416,678
+0.30(+4.19%)
Feb 14, 2003
7.023
7.177
6.981
7.137
161,020
+0.19(+2.76%)
Feb 13, 2003
6.923
6.976
6.834
6.945
88,359
-0.02(-0.22%)
Feb 12, 2003
7.016
7.083
6.945
6.961
812,725
-0.07(-1.01%)
Feb 11, 2003
7.112
7.199
6.970
7.032
143,079
-0.04(-0.63%)
Feb 10, 2003
6.923
7.088
6.876
7.077
201,387
+0.16(+2.39%)
Feb 07, 2003
7.157
7.166
6.878
6.912
300,511
-0.14(-2.05%)
Feb 06, 2003
7.034
7.112
6.978
7.056
818,108
+0.03(+0.48%)
Feb 05, 2003
7.045
7.291
7.014
7.023
790,748
-0.07(-0.94%)
Feb 04, 2003
7.045
7.090
6.978
7.090
530,155
-0.09(-1.24%)
Feb 03, 2003
7.235
7.291
7.137
7.179
903,327
+0.01(+0.19%)
Jan 31, 2003
7.112
7.190
7.001
7.166
394,252
-0.07(-0.96%)
Jan 30, 2003
7.514
7.522
7.190
7.235
1,755,075
-0.26(-3.42%)
Jan 29, 2003
7.235
7.525
7.213
7.491
1,512,423
+0.10(+1.36%)
Jan 28, 2003
7.302
7.424
7.224
7.391
1,660,885
+0.11(+1.56%)
Jan 27, 2003
7.259
7.380
7.146
7.277
1,453,218
-0.07(-0.94%)
Jan 24, 2003
7.616
7.616
7.302
7.346
326,525
-0.32(-4.22%)
Jan 23, 2003
7.647
7.690
7.449
7.670
523,427
+0.30(+4.05%)
Jan 22, 2003
7.391
7.558
7.369
7.371
264,629
-0.10(-1.31%)
Jan 21, 2003
7.491
7.569
7.404
7.469
322,040
-0.00(-0.03%)
Jan 17, 2003
7.569
7.625
7.436
7.471
540,471
-0.38(-4.83%)
Jan 16, 2003
8.051
8.111
7.826
7.850
570,522
-0.24(-3.00%)
Jan 15, 2003
8.160
8.171
8.026
8.093
163,262
-0.13(-1.63%)
Jan 14, 2003
8.171
8.247
8.084
8.227
198,696
+0.09(+1.12%)
Jan 13, 2003
8.327
8.336
8.049
8.136
279,879
-0.05(-0.57%)
Jan 10, 2003
8.015
8.256
7.971
8.182
322,488
+0.10(+1.27%)
Jan 09, 2003
7.926
8.149
7.906
8.080
248,930
+0.27(+3.51%)
Jan 08, 2003
7.968
8.013
7.806
7.806
89,704
-0.25(-3.13%)
Jan 07, 2003
7.948
8.194
7.895
8.058
332,356
+0.17(+2.18%)
Jan 06, 2003
7.748
7.971
7.716
7.886
443,141
+0.28(+3.63%)
Jan 03, 2003
7.525
7.621
7.502
7.609
624,345
+0.08(+1.10%)
Jan 02, 2003
7.291
7.545
7.288
7.527
126,035
+0.28(+3.88%)
Dec 31, 2002
7.257
7.311
7.159
7.246
513,560
-0.04(-0.49%)
Dec 30, 2002
7.391
7.391
7.181
7.282
323,834
-0.05(-0.67%)
Dec 27, 2002
7.402
7.467
7.331
7.331
257,452
-0.14(-1.85%)
Dec 26, 2002
7.580
7.647
7.438
7.469
453,009
-0.01(-0.18%)
Dec 24, 2002
7.580
7.580
7.482
7.482
78,491
-0.12(-1.55%)
Dec 23, 2002
7.424
7.612
7.424
7.600
584,875
+0.14(+1.82%)
Dec 20, 2002
7.491
7.545
7.415
7.464
386,179
+0.08(+1.03%)
Dec 19, 2002
7.525
7.603
7.337
7.389
785,365
-0.04(-0.48%)
Dec 18, 2002
7.525
7.578
7.407
7.424
423,855
-0.25(-3.20%)
Dec 17, 2002
7.748
7.846
7.625
7.670
810,483
-0.10(-1.29%)
Dec 16, 2002
7.514
7.770
7.496
7.770
288,849
+0.29(+3.84%)
Dec 13, 2002
7.603
7.632
7.480
7.482
209,460
-0.27(-3.54%)
Dec 12, 2002
7.859
7.859
7.647
7.757
248,482
-0.01(-0.17%)
Dec 11, 2002
7.625
7.913
7.621
7.770
268,666
+0.04(+0.58%)
Dec 10, 2002
7.580
7.792
7.563
7.725
313,966
+0.19(+2.51%)
Dec 09, 2002
7.781
7.792
7.527
7.536
382,142
-0.38(-4.79%)
Dec 06, 2002
7.736
8.004
7.736
7.915
444,038
+0.04(+0.57%)
Dec 05, 2002
8.049
8.080
7.839
7.870
301,856
-0.11(-1.40%)
Dec 04, 2002
7.959
8.136
7.864
7.982
606,853
-0.23(-2.85%)
Dec 03, 2002
8.316
8.381
8.194
8.216
370,032
-0.31(-3.66%)
Dec 02, 2002
8.784
8.849
8.450
8.528
720,329
+0.04(+0.45%)
Nov 29, 2002
8.539
8.604
8.454
8.490
162,814
-0.02(-0.26%)
Nov 27, 2002
8.383
8.561
8.338
8.512
451,215
+0.27(+3.22%)
Nov 26, 2002
8.383
8.416
8.227
8.247
856,681
-0.20(-2.40%)
Nov 25, 2002
8.383
8.528
8.307
8.450
483,509
+0.15(+1.80%)
Nov 22, 2002
8.234
8.428
8.182
8.301
650,360
-0.03(-0.32%)
Nov 21, 2002
8.160
8.370
8.151
8.327
616,720
+0.38(+4.80%)
Nov 20, 2002
7.580
7.946
7.580
7.946
298,717
+0.37(+4.82%)
Nov 19, 2002
7.614
7.712
7.536
7.580
235,475
-0.19(-2.44%)
Nov 18, 2002
7.870
7.937
7.703
7.770
392,907
-0.02(-0.31%)
Nov 15, 2002
7.692
7.846
7.614
7.794
235,923
-0.03(-0.40%)
Nov 14, 2002
7.658
7.848
7.603
7.826
660,676
+0.34(+4.50%)
Nov 13, 2002
7.335
7.592
7.304
7.489
558,412
+0.12(+1.63%)
Nov 12, 2002
7.157
7.522
7.148
7.369
2,192,386
+0.23(+3.28%)
Nov 11, 2002
7.291
7.357
7.114
7.135
739,167
-0.35(-4.62%)
Nov 08, 2002
7.514
7.612
7.360
7.480
569,177
-0.03(-0.45%)
Nov 07, 2002
7.692
7.703
7.447
7.514
2,831,533
-0.32(-4.13%)
Nov 06, 2002
7.759
7.870
7.605
7.837
405,914
+0.12(+1.62%)
Nov 05, 2002
7.658
7.725
7.514
7.712
244,894
-0.02(-0.32%)
Nov 04, 2002
7.736
7.915
7.650
7.736
1,427,204
+0.33(+4.52%)
Nov 01, 2002
7.090
7.436
7.045
7.402
180,755
+0.21(+2.95%)
Oct 31, 2002
7.213
7.288
7.103
7.190
190,622
+0.07(+0.94%)
Oct 30, 2002
6.943
7.213
6.943
7.123
222,468
+0.18(+2.60%)
Oct 29, 2002
7.023
7.023
6.722
6.943
202,284
-0.06(-0.92%)
Oct 28, 2002
7.213
7.268
7.001
7.007
5,158,028
-0.10(-1.35%)
Oct 25, 2002
6.878
7.110
6.878
7.103
174,475
+0.20(+2.94%)
Oct 24, 2002
7.090
7.126
6.831
6.900
707,322
-0.09(-1.28%)
Oct 23, 2002
6.755
7.023
6.689
6.990
544,508
+0.21(+3.13%)
Oct 22, 2002
6.822
6.923
6.700
6.778
503,692
-0.14(-2.09%)
Oct 21, 2002
6.733
6.956
6.577
6.923
1,821,456
+0.20(+2.98%)
Oct 18, 2002
6.588
6.722
6.466
6.722
940,106
+0.06(+0.87%)
Oct 17, 2002
6.689
6.744
6.555
6.664
2,386,597
+0.32(+5.06%)
Oct 16, 2002
6.376
6.472
6.276
6.343
2,021,498
-0.45(-6.57%)
Oct 15, 2002
6.666
6.789
6.613
6.789
1,794,993
+0.45(+7.07%)
Oct 14, 2002
6.187
6.341
6.136
6.341
128,726
+0.09(+1.43%)
Oct 11, 2002
6.131
6.330
6.120
6.252
226,056
+0.33(+5.61%)
Oct 10, 2002
5.641
5.964
5.543
5.919
160,571
+0.38(+6.84%)
Oct 09, 2002
5.578
5.705
5.540
5.540
99,123
-0.13(-2.32%)
Oct 08, 2002
5.696
5.750
5.518
5.672
164,608
+0.08(+1.35%)
Oct 07, 2002
5.732
5.806
5.596
5.596
429,686
-0.14(-2.37%)
Oct 04, 2002
5.942
5.975
5.699
5.732
862,512
-0.19(-3.24%)
Oct 03, 2002
6.053
6.075
5.924
5.924
74,903
-0.11(-1.81%)
Oct 02, 2002
6.142
6.285
6.020
6.033
116,616
-0.13(-2.13%)
Oct 01, 2002
5.997
6.156
5.844
6.165
238,614
+0.23(+3.95%)
Sep 30, 2002
6.009
6.018
5.821
5.931
115,719
-0.20(-3.27%)
Sep 27, 2002
6.220
6.321
6.087
6.131
163,262
-0.11(-1.79%)
Sep 26, 2002
6.376
6.475
6.156
6.243
250,725
-0.08(-1.27%)
Sep 25, 2002
6.198
6.430
6.111
6.323
2,511,735
+0.25(+4.19%)
Sep 24, 2002
6.064
6.243
6.064
6.069
151,601
-0.08(-1.23%)
Sep 23, 2002
6.243
6.274
6.075
6.145
150,704
-0.18(-2.79%)
Sep 20, 2002
6.343
6.419
6.314
6.321
443,590
+0.00(+0.00%)
Sep 19, 2002
6.388
6.602
6.301
6.321
605,507
-0.27(-4.06%)
Sep 18, 2002
6.644
6.733
6.501
6.588
230,092
-0.12(-1.83%)
Sep 17, 2002
6.956
6.985
6.691
6.711
155,637
-0.13(-1.92%)
Sep 16, 2002
6.934
6.967
6.769
6.842
44,403
-0.13(-1.92%)
Sep 13, 2002
6.845
6.987
6.845
6.976
122,895
+0.11(+1.59%)
Sep 12, 2002
7.090
7.121
6.867
6.867
1,533,504
-0.33(-4.53%)
Sep 11, 2002
7.436
7.444
7.179
7.192
51,580
-0.01(-0.09%)
Sep 10, 2002
7.079
7.244
7.079
7.199
55,168
+0.11(+1.54%)
Sep 09, 2002
6.936
7.121
6.834
7.090
66,381
+0.11(+1.60%)
Sep 06, 2002
7.034
7.112
6.978
6.978
119,755
+0.20(+2.96%)
Sep 05, 2002
6.889
6.889
6.767
6.778
224,262
-0.27(-3.80%)
Sep 04, 2002
6.923
7.045
6.800
7.045
95,535
+0.18(+2.60%)
Sep 03, 2002
7.012
7.101
6.836
6.867
518,493
-0.39(-5.32%)
Aug 30, 2002
7.257
7.391
7.168
7.253
366,444
-0.06(-0.88%)
Aug 29, 2002
7.146
7.433
7.114
7.317
218,879
+0.09(+1.27%)
Aug 28, 2002
7.346
7.411
7.226
7.226
200,490
-0.23(-3.11%)
Aug 27, 2002
7.826
7.826
7.458
7.458
141,285
-0.31(-4.02%)
Aug 26, 2002
7.725
7.826
7.592
7.770
135,902
+0.08(+1.01%)
Aug 23, 2002
7.937
7.937
7.692
7.692
80,285
-0.33(-4.17%)
Aug 22, 2002
7.959
8.093
7.904
8.026
176,718
+0.07(+0.84%)
Aug 21, 2002
7.904
7.982
7.719
7.959
272,254
+0.24(+3.09%)
Aug 20, 2002
7.848
7.879
7.683
7.721
151,152
+0.06(+0.82%)
Aug 16, 2002
7.402
7.703
7.366
7.658
583,081
+0.18(+2.41%)
Aug 15, 2002
7.467
7.525
7.306
7.478
277,187
+0.16(+2.26%)
Aug 14, 2002
6.978
7.322
6.914
7.313
296,474
+0.36(+5.16%)
Aug 13, 2002
7.034
7.302
6.945
6.954
3,588,193
-0.10(-1.45%)
Aug 12, 2002
7.001
7.155
6.992
7.056
201,835
+0.12(+1.77%)
Aug 07, 2002
7.123
7.123
6.744
6.934
2,780,850
+0.13(+1.93%)
Aug 06, 2002
6.655
6.967
6.651
6.802
257,452
+0.27(+4.13%)
Aug 05, 2002
6.700
6.744
6.461
6.533
291,092
-0.19(-2.79%)
Aug 02, 2002
6.934
6.934
6.669
6.720
392,907
-0.21(-3.09%)
Aug 01, 2002
7.224
7.311
6.914
6.934
3,274,226
-0.36(-4.89%)
Jul 31, 2002
7.313
7.389
7.146
7.291
3,991,865
-0.14(-1.92%)
Jul 30, 2002
7.190
7.534
7.190
7.433
461,531
+0.06(+0.76%)
Jul 29, 2002
7.112
7.424
7.025
7.378
2,691,145
+0.55(+8.00%)
Jul 26, 2002
6.878
6.970
6.689
6.831
135,902
-0.00(-0.03%)
Jul 25, 2002
7.157
7.235
6.691
6.834
852,196
-0.43(-5.98%)
Jul 24, 2002
6.778
7.324
6.755
7.268
479,023
+0.31(+4.49%)
Jul 23, 2002
7.246
7.340
6.956
6.956
266,871
-0.29(-4.00%)
Jul 22, 2002
7.525
7.670
7.215
7.246
219,776
-0.34(-4.52%)
Jul 19, 2002
7.614
7.803
7.536
7.589
326,525
-0.40(-5.05%)
Jul 17, 2002
8.249
8.278
7.893
7.993
199,144
+0.14(+1.73%)
Jul 12, 2002
7.881
7.971
7.728
7.857
141,733
+0.08(+0.97%)
Jul 11, 2002
7.424
7.781
7.337
7.781
473,193
+0.25(+3.25%)
Jul 10, 2002
7.826
7.826
7.536
7.536
243,997
-0.19(-2.48%)
Jul 09, 2002
7.848
7.904
7.728
7.728
118,858
-0.14(-1.81%)
Jul 08, 2002
8.216
8.216
7.830
7.870
313,966
-0.27(-3.29%)
Jul 05, 2002
7.870
8.138
7.870
8.138
309,033
+0.46(+5.95%)
Jul 04, 2002
7.346
7.681
7.313
7.681
269,114
+0.00(+0.00%)
Jul 03, 2002
7.346
7.681
7.313
7.681
269,114
+0.26(+3.45%)
Jul 02, 2002
7.580
7.623
7.346
7.424
281,673
-0.24(-3.14%)
Jul 01, 2002
8.037
8.037
7.629
7.665
139,939
-0.37(-4.63%)
Jun 28, 2002
8.049
8.238
7.993
8.037
287,504
+0.01(+0.17%)
Jun 27, 2002
8.026
8.064
7.799
8.024
270,908
+0.16(+1.98%)
Jun 26, 2002
7.480
7.915
7.480
7.868
396,495
+0.04(+0.54%)
Jun 25, 2002
8.205
8.205
7.803
7.826
109,888
-0.09(-1.13%)
Jun 21, 2002
8.071
8.153
8.071
7.915
173,578
-0.25(-3.01%)
Jun 20, 2002
8.361
8.430
8.127
8.160
73,557
-0.22(-2.66%)
Jun 19, 2002
8.651
8.668
8.383
8.383
173,130
-0.54(-6.00%)
Jun 18, 2002
8.809
8.985
8.760
8.918
91,050
+0.09(+1.01%)
Jun 17, 2002
8.695
8.907
8.622
8.829
144,424
+0.29(+3.39%)
Jun 14, 2002
8.356
8.602
8.249
8.539
169,093
-0.16(-1.79%)
Jun 12, 2002
8.472
8.717
8.383
8.695
115,719
+0.21(+2.50%)
Jun 11, 2002
8.818
8.874
8.483
8.483
92,395
-0.21(-2.46%)
Jun 10, 2002
8.773
8.874
8.697
8.697
401,877
-0.06(-0.69%)
Jun 07, 2002
8.595
8.889
8.497
8.758
134,557
-0.23(-2.53%)
Jun 06, 2002
9.141
9.141
8.958
8.985
208,563
-0.20(-2.18%)
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.