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
Vector Group Ltd
(NY:
VGR
)
10.61
-0.09 (-0.84%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2005
1.733
1.743
1.682
1.743
3,376,652
+0.02(+1.00%)
May 27, 2005
1.704
1.736
1.704
1.726
2,262,908
+0.02(+1.31%)
May 26, 2005
1.684
1.716
1.684
1.703
840,227
+0.02(+1.15%)
May 25, 2005
1.692
1.693
1.647
1.684
2,149,762
-0.01(-0.78%)
May 24, 2005
1.711
1.722
1.688
1.697
778,243
-0.01(-0.42%)
May 23, 2005
1.697
1.726
1.688
1.704
1,792,616
-0.02(-1.18%)
May 20, 2005
1.708
1.728
1.688
1.725
1,591,906
+0.02(+1.19%)
May 19, 2005
1.697
1.707
1.684
1.704
1,034,050
+0.01(+0.36%)
May 18, 2005
1.697
1.710
1.682
1.698
1,353,809
+0.00(+0.24%)
May 17, 2005
1.683
1.694
1.655
1.694
1,309,535
+0.02(+1.03%)
May 16, 2005
1.678
1.687
1.632
1.677
1,233,776
+0.00(+0.00%)
May 13, 2005
1.674
1.680
1.628
1.677
1,639,132
+0.01(+0.61%)
May 12, 2005
1.667
1.675
1.637
1.667
1,922,488
+0.01(+0.31%)
May 11, 2005
1.657
1.675
1.622
1.662
3,061,813
+0.02(+1.30%)
May 10, 2005
1.632
1.640
1.606
1.640
2,333,746
+0.01(+0.81%)
May 09, 2005
1.600
1.627
1.577
1.627
2,201,908
+0.04(+2.23%)
May 06, 2005
1.591
1.592
1.570
1.592
886,469
+0.02(+1.16%)
May 05, 2005
1.594
1.594
1.559
1.573
1,225,905
-0.01(-0.58%)
May 04, 2005
1.565
1.590
1.565
1.583
1,464,003
+0.01(+0.71%)
May 03, 2005
1.596
1.596
1.550
1.571
1,683,406
-0.01(-0.83%)
May 02, 2005
1.589
1.589
1.571
1.585
1,137,357
-0.01(-0.89%)
Apr 29, 2005
1.565
1.599
1.545
1.599
1,765,068
+0.05(+3.42%)
Apr 28, 2005
1.575
1.575
1.546
1.546
782,179
-0.02(-1.36%)
Apr 27, 2005
1.554
1.579
1.540
1.567
1,301,664
+0.03(+1.65%)
Apr 26, 2005
1.570
1.575
1.542
1.542
1,723,745
-0.01(-0.91%)
Apr 25, 2005
1.545
1.565
1.545
1.556
1,791,632
+0.02(+1.59%)
Apr 22, 2005
1.550
1.561
1.525
1.532
2,052,359
-0.01(-0.66%)
Apr 21, 2005
1.555
1.566
1.530
1.542
1,758,181
-0.00(-0.20%)
Apr 20, 2005
1.584
1.596
1.536
1.545
2,035,633
-0.02(-1.36%)
Apr 19, 2005
1.578
1.584
1.551
1.566
1,755,229
-0.00(-0.13%)
Apr 18, 2005
1.545
1.573
1.529
1.568
1,858,536
+0.04(+2.59%)
Apr 15, 2005
1.560
1.564
1.529
1.529
974,034
-0.02(-1.57%)
Apr 14, 2005
1.578
1.578
1.543
1.553
2,032,681
-0.01(-0.71%)
Apr 13, 2005
1.592
1.593
1.561
1.564
657,227
-0.02(-1.09%)
Apr 12, 2005
1.580
1.590
1.570
1.581
848,098
+0.00(+0.19%)
Apr 11, 2005
1.606
1.610
1.575
1.578
1,039,953
-0.01(-0.38%)
Apr 08, 2005
1.594
1.606
1.579
1.585
823,501
-0.01(-0.57%)
Apr 07, 2005
1.589
1.603
1.575
1.594
1,043,889
+0.01(+0.51%)
Apr 06, 2005
1.575
1.599
1.572
1.586
1,796,552
+0.02(+0.97%)
Apr 05, 2005
1.565
1.580
1.564
1.570
1,874,278
+0.01(+0.59%)
Apr 04, 2005
1.555
1.575
1.555
1.561
1,987,423
-0.00(-0.19%)
Apr 01, 2005
1.564
1.591
1.553
1.564
2,034,649
+0.00(+0.07%)
Mar 31, 2005
1.611
1.611
1.560
1.563
3,202,506
-0.05(-3.03%)
Mar 30, 2005
1.607
1.620
1.594
1.612
1,019,292
+0.03(+1.60%)
Mar 29, 2005
1.589
1.605
1.587
1.587
1,261,325
-0.00(-0.06%)
Mar 28, 2005
1.601
1.605
1.588
1.588
830,388
-0.01(-0.57%)
Mar 24, 2005
1.570
1.604
1.570
1.597
1,538,777
+0.03(+1.81%)
Mar 23, 2005
1.621
1.624
1.568
1.568
2,056,294
-0.05(-3.38%)
Mar 22, 2005
1.648
1.652
1.616
1.623
1,321,341
-0.02(-1.48%)
Mar 21, 2005
1.665
1.667
1.614
1.648
2,297,343
-0.01(-0.86%)
Mar 18, 2005
1.658
1.662
1.646
1.662
1,985,455
+0.00(+0.18%)
Mar 17, 2005
1.657
1.669
1.626
1.659
1,992,342
+0.00(+0.12%)
Mar 16, 2005
1.654
1.708
1.633
1.657
3,437,652
-0.07(-3.78%)
Mar 15, 2005
1.708
1.726
1.702
1.722
2,591,521
+0.03(+1.50%)
Mar 14, 2005
1.687
1.704
1.680
1.696
1,447,277
+0.02(+1.15%)
Mar 11, 2005
1.667
1.694
1.667
1.677
1,552,551
+0.00(+0.18%)
Mar 10, 2005
1.697
1.697
1.669
1.674
1,767,036
-0.01(-0.78%)
Mar 09, 2005
1.692
1.706
1.685
1.687
2,758,780
+0.01(+0.61%)
Mar 08, 2005
1.682
1.694
1.670
1.677
2,547,247
-0.01(-0.30%)
Mar 07, 2005
1.687
1.700
1.677
1.682
2,012,020
-0.01(-0.84%)
Mar 04, 2005
1.691
1.697
1.679
1.696
1,822,132
+0.02(+1.03%)
Mar 03, 2005
1.652
1.680
1.641
1.679
2,275,698
+0.03(+1.79%)
Mar 02, 2005
1.691
1.693
1.650
1.650
877,614
-0.03(-1.87%)
Mar 01, 2005
1.697
1.709
1.668
1.681
1,439,406
-0.02(-0.96%)
Feb 28, 2005
1.641
1.697
1.629
1.697
2,418,360
+0.05(+3.28%)
Feb 25, 2005
1.640
1.657
1.640
1.643
1,248,534
+0.00(+0.25%)
Feb 24, 2005
1.653
1.653
1.626
1.639
2,719,425
+0.01(+0.44%)
Feb 23, 2005
1.618
1.647
1.616
1.632
3,270,394
+0.02(+0.94%)
Feb 22, 2005
1.631
1.641
1.611
1.617
971,082
-0.01(-0.56%)
Feb 18, 2005
1.650
1.651
1.621
1.626
884,501
-0.02(-1.23%)
Feb 17, 2005
1.682
1.687
1.647
1.647
1,349,873
-0.04(-2.12%)
Feb 16, 2005
1.697
1.697
1.674
1.682
650,340
-0.02(-0.90%)
Feb 15, 2005
1.690
1.709
1.679
1.697
993,711
+0.01(+0.36%)
Feb 14, 2005
1.674
1.699
1.674
1.691
885,485
+0.02(+1.03%)
Feb 11, 2005
1.713
1.717
1.667
1.674
742,824
-0.00(-0.24%)
Feb 10, 2005
1.668
1.687
1.653
1.678
540,146
+0.01(+0.61%)
Feb 09, 2005
1.692
1.698
1.667
1.668
721,178
-0.03(-1.56%)
Feb 08, 2005
1.713
1.713
1.672
1.694
645,420
+0.01(+0.36%)
Feb 07, 2005
1.692
1.692
1.667
1.688
900,243
+0.01(+0.48%)
Feb 04, 2005
1.641
1.708
1.634
1.680
2,830,602
+0.05(+2.93%)
Feb 03, 2005
1.643
1.643
1.621
1.632
967,147
+0.00(+0.19%)
Feb 02, 2005
1.641
1.643
1.622
1.629
721,178
-0.01(-0.74%)
Feb 01, 2005
1.641
1.651
1.632
1.641
621,807
-0.01(-0.55%)
Jan 31, 2005
1.652
1.652
1.629
1.651
1,174,744
+0.02(+1.25%)
Jan 28, 2005
1.653
1.653
1.608
1.630
814,646
-0.01(-0.87%)
Jan 27, 2005
1.616
1.645
1.611
1.645
809,727
+0.03(+1.70%)
Jan 26, 2005
1.601
1.626
1.596
1.617
479,146
+0.03(+1.60%)
Jan 25, 2005
1.591
1.620
1.591
1.592
702,485
+0.00(+0.06%)
Jan 24, 2005
1.627
1.632
1.585
1.591
683,791
-0.02(-0.95%)
Jan 21, 2005
1.612
1.626
1.591
1.606
675,920
-0.00(-0.19%)
Jan 20, 2005
1.633
1.643
1.608
1.609
1,236,728
-0.03(-1.68%)
Jan 19, 2005
1.652
1.657
1.636
1.636
755,614
+0.00(+0.19%)
Jan 18, 2005
1.643
1.652
1.621
1.633
1,805,407
+0.01(+0.44%)
Jan 14, 2005
1.636
1.641
1.616
1.626
709,372
-0.01(-0.31%)
Jan 13, 2005
1.622
1.650
1.604
1.631
1,200,325
+0.02(+1.20%)
Jan 12, 2005
1.611
1.616
1.596
1.612
1,030,115
+0.00(+0.00%)
Jan 11, 2005
1.611
1.626
1.604
1.612
918,937
+0.00(+0.25%)
Jan 10, 2005
1.621
1.636
1.602
1.608
1,107,841
+0.00(+0.13%)
Jan 07, 2005
1.611
1.616
1.587
1.606
1,013,389
-0.01(-0.32%)
Jan 06, 2005
1.601
1.621
1.601
1.611
1,134,405
+0.01(+0.32%)
Jan 05, 2005
1.640
1.640
1.606
1.606
745,775
-0.03(-1.56%)
Jan 04, 2005
1.647
1.668
1.617
1.631
789,066
-0.00(-0.25%)
Jan 03, 2005
1.677
1.677
1.630
1.635
2,533,473
-0.05(-3.25%)
Dec 31, 2004
1.662
1.692
1.651
1.690
2,089,746
+0.02(+0.91%)
Dec 30, 2004
1.675
1.677
1.647
1.675
2,536,424
+0.00(+0.18%)
Dec 29, 2004
1.640
1.672
1.623
1.672
4,255,251
+0.03(+1.54%)
Dec 28, 2004
1.624
1.647
1.604
1.647
1,661,761
+0.02(+1.50%)
Dec 27, 2004
1.622
1.622
1.597
1.622
790,050
+0.01(+0.57%)
Dec 23, 2004
1.616
1.616
1.606
1.613
389,613
+0.01(+0.38%)
Dec 22, 2004
1.588
1.616
1.588
1.607
924,840
+0.01(+0.57%)
Dec 21, 2004
1.603
1.606
1.577
1.598
1,041,921
-0.00(-0.13%)
Dec 20, 2004
1.586
1.611
1.583
1.600
804,808
-0.00(-0.06%)
Dec 17, 2004
1.605
1.605
1.581
1.601
1,491,551
-0.00(-0.19%)
Dec 16, 2004
1.601
1.606
1.591
1.604
1,259,357
+0.00(+0.13%)
Dec 15, 2004
1.609
1.611
1.589
1.602
2,149,762
-0.05(-2.90%)
Dec 14, 2004
1.660
1.662
1.647
1.650
3,299,910
-0.00(-0.12%)
Dec 13, 2004
1.647
1.662
1.645
1.652
2,344,569
+0.01(+0.31%)
Dec 10, 2004
1.655
1.662
1.642
1.647
2,044,488
+0.00(+0.00%)
Dec 09, 2004
1.646
1.651
1.631
1.647
1,185,567
+0.02(+1.00%)
Dec 08, 2004
1.647
1.654
1.627
1.630
1,540,745
-0.01(-0.37%)
Dec 07, 2004
1.627
1.651
1.626
1.636
1,775,890
-0.00(-0.12%)
Dec 06, 2004
1.648
1.667
1.635
1.638
1,220,986
-0.01(-0.56%)
Dec 03, 2004
1.647
1.664
1.627
1.648
1,797,536
+0.01(+0.75%)
Dec 02, 2004
1.651
1.651
1.626
1.635
1,539,761
-0.01(-0.68%)
Dec 01, 2004
1.641
1.660
1.629
1.647
1,651,922
-0.02(-1.22%)
Nov 30, 2004
1.663
1.675
1.647
1.667
1,670,616
+0.01(+0.61%)
Nov 29, 2004
1.682
1.682
1.655
1.657
1,815,245
-0.02(-1.45%)
Nov 26, 2004
1.650
1.682
1.650
1.681
672,969
+0.03(+1.91%)
Nov 24, 2004
1.636
1.652
1.634
1.650
998,631
+0.01(+0.50%)
Nov 23, 2004
1.630
1.646
1.606
1.641
1,693,245
+0.01(+0.62%)
Nov 22, 2004
1.632
1.647
1.626
1.631
1,189,502
+0.01(+0.88%)
Nov 19, 2004
1.638
1.641
1.611
1.617
1,594,858
-0.03(-1.73%)
Nov 18, 2004
1.657
1.672
1.636
1.646
4,633,058
+0.02(+1.19%)
Nov 17, 2004
1.677
1.678
1.545
1.626
19,830,946
-0.07(-3.85%)
Nov 16, 2004
1.699
1.704
1.688
1.691
1,140,308
-0.00(-0.06%)
Nov 15, 2004
1.720
1.720
1.684
1.692
1,327,244
-0.01(-0.54%)
Nov 12, 2004
1.667
1.708
1.665
1.701
1,884,116
+0.05(+2.83%)
Nov 11, 2004
1.638
1.657
1.638
1.655
1,011,421
+0.02(+1.06%)
Nov 10, 2004
1.638
1.657
1.637
1.637
1,257,389
-0.01(-0.37%)
Nov 09, 2004
1.641
1.647
1.632
1.643
819,566
+0.00(+0.12%)
Nov 08, 2004
1.638
1.660
1.638
1.641
682,807
+0.01(+0.31%)
Nov 05, 2004
1.662
1.663
1.631
1.636
939,598
-0.02(-1.11%)
Nov 04, 2004
1.607
1.671
1.604
1.655
1,304,615
+0.04(+2.65%)
Nov 03, 2004
1.606
1.626
1.606
1.612
1,148,179
+0.02(+1.28%)
Nov 02, 2004
1.591
1.611
1.584
1.592
811,695
-0.00(-0.06%)
Nov 01, 2004
1.570
1.593
1.560
1.593
646,404
+0.02(+1.36%)
Oct 29, 2004
1.586
1.586
1.560
1.571
811,695
-0.01(-0.71%)
Oct 28, 2004
1.569
1.589
1.547
1.583
941,566
+0.02(+1.17%)
Oct 27, 2004
1.525
1.564
1.525
1.564
753,646
+0.02(+1.58%)
Oct 26, 2004
1.545
1.546
1.530
1.540
1,037,002
+0.00(+0.00%)
Oct 25, 2004
1.550
1.550
1.518
1.540
871,711
+0.02(+1.27%)
Oct 22, 2004
1.526
1.545
1.520
1.521
661,162
-0.00(-0.27%)
Oct 21, 2004
1.525
1.533
1.520
1.525
686,743
+0.00(+0.00%)
Oct 20, 2004
1.525
1.535
1.518
1.525
560,807
-0.01(-0.53%)
Oct 19, 2004
1.520
1.537
1.520
1.533
890,405
+0.01(+0.67%)
Oct 18, 2004
1.534
1.537
1.511
1.523
1,051,760
-0.01(-0.73%)
Oct 15, 2004
1.528
1.542
1.523
1.534
1,106,857
+0.01(+0.40%)
Oct 14, 2004
1.526
1.537
1.520
1.528
2,103,520
+0.00(+0.13%)
Oct 13, 2004
1.539
1.544
1.525
1.526
503,743
-0.01(-0.66%)
Oct 12, 2004
1.540
1.545
1.526
1.536
909,098
-0.01(-0.53%)
Oct 11, 2004
1.548
1.566
1.535
1.544
488,984
-0.00(-0.20%)
Oct 08, 2004
1.551
1.565
1.542
1.547
425,033
-0.01(-0.33%)
Oct 07, 2004
1.580
1.589
1.550
1.552
817,598
-0.03(-1.86%)
Oct 06, 2004
1.590
1.607
1.577
1.581
857,937
-0.01(-0.58%)
Oct 05, 2004
1.580
1.606
1.561
1.591
889,421
+0.01(+0.90%)
Oct 04, 2004
1.535
1.591
1.535
1.576
1,020,276
+0.03(+2.04%)
Oct 01, 2004
1.545
1.546
1.535
1.545
1,244,599
+0.02(+1.13%)
Sep 30, 2004
1.540
1.559
1.528
1.528
914,018
-0.00(-0.20%)
Sep 29, 2004
1.535
1.538
1.517
1.531
732,001
+0.01(+0.40%)
Sep 28, 2004
1.496
1.534
1.496
1.525
589,339
+0.02(+1.63%)
Sep 27, 2004
1.525
1.525
1.493
1.500
923,856
-0.03(-1.73%)
Sep 24, 2004
1.542
1.542
1.522
1.527
644,436
-0.01(-0.79%)
Sep 23, 2004
1.542
1.548
1.524
1.539
1,274,115
-0.00(-0.13%)
Sep 22, 2004
1.545
1.550
1.529
1.541
809,727
+0.01(+0.40%)
Sep 21, 2004
1.525
1.560
1.525
1.535
1,857,552
+0.02(+1.14%)
Sep 20, 2004
1.601
1.601
1.516
1.517
2,077,939
-0.09(-5.63%)
Sep 17, 2004
1.652
1.652
1.580
1.608
2,429,182
-0.04(-2.65%)
Sep 16, 2004
1.647
1.666
1.630
1.652
2,286,521
-0.04(-2.39%)
Sep 15, 2004
1.699
1.699
1.680
1.692
1,854,354
-0.01(-0.40%)
Sep 14, 2004
1.693
1.703
1.675
1.699
1,682,865
+0.01(+0.86%)
Sep 13, 2004
1.689
1.694
1.674
1.684
1,117,778
-0.00(-0.29%)
Sep 10, 2004
1.658
1.689
1.629
1.689
1,215,919
+0.03(+1.93%)
Sep 09, 2004
1.646
1.662
1.636
1.657
1,862,619
+0.04(+2.51%)
Sep 08, 2004
1.651
1.653
1.617
1.617
509,301
-0.02(-0.95%)
Sep 07, 2004
1.648
1.654
1.631
1.632
914,264
-0.02(-1.00%)
Sep 03, 2004
1.617
1.654
1.612
1.648
806,825
+0.03(+1.98%)
Sep 02, 2004
1.607
1.617
1.606
1.617
359,507
+0.01(+0.48%)
Sep 01, 2004
1.611
1.616
1.596
1.609
1,277,903
-0.01(-0.72%)
Aug 31, 2004
1.599
1.637
1.586
1.620
983,479
+0.02(+1.33%)
Aug 30, 2004
1.630
1.630
1.598
1.599
615,707
-0.03(-1.67%)
Aug 27, 2004
1.597
1.631
1.597
1.626
910,131
+0.03(+2.07%)
Aug 26, 2004
1.588
1.597
1.582
1.593
1,049,595
+0.01(+0.86%)
Aug 25, 2004
1.575
1.594
1.556
1.580
721,080
+0.00(+0.31%)
Aug 24, 2004
1.558
1.580
1.539
1.575
1,591,955
+0.03(+1.94%)
Aug 23, 2004
1.558
1.558
1.538
1.545
1,026,868
+0.01(+0.44%)
Aug 20, 2004
1.518
1.545
1.518
1.538
480,376
+0.02(+1.21%)
Aug 19, 2004
1.549
1.549
1.510
1.520
670,460
-0.03(-1.88%)
Aug 18, 2004
1.513
1.549
1.507
1.549
627,071
+0.02(+1.39%)
Aug 17, 2004
1.543
1.543
1.503
1.527
476,243
-0.01(-0.57%)
Aug 16, 2004
1.510
1.536
1.482
1.536
970,049
+0.02(+1.21%)
Aug 13, 2004
1.491
1.526
1.491
1.518
1,330,589
-0.01(-0.38%)
Aug 12, 2004
1.550
1.550
1.518
1.524
653,931
-0.03(-1.69%)
Aug 11, 2004
1.500
1.561
1.454
1.550
1,759,312
+0.06(+3.89%)
Aug 10, 2004
1.490
1.558
1.457
1.492
1,182,861
-0.01(-0.64%)
Aug 09, 2004
1.510
1.510
1.496
1.501
649,798
+0.00(+0.06%)
Aug 06, 2004
1.510
1.528
1.491
1.500
1,015,504
-0.01(-0.64%)
Aug 05, 2004
1.526
1.535
1.507
1.510
710,749
-0.02(-1.33%)
Aug 04, 2004
1.516
1.540
1.516
1.530
561,988
+0.01(+0.96%)
Aug 03, 2004
1.552
1.554
1.515
1.516
676,658
-0.04(-2.31%)
Aug 02, 2004
1.538
1.568
1.521
1.552
633,269
+0.02(+1.52%)
Jul 30, 2004
1.542
1.547
1.527
1.528
527,897
-0.01(-0.88%)
Jul 29, 2004
1.535
1.544
1.525
1.542
554,756
+0.02(+1.08%)
Jul 28, 2004
1.515
1.545
1.500
1.526
762,403
+0.01(+0.64%)
Jul 27, 2004
1.505
1.532
1.500
1.516
402,896
+0.01(+0.90%)
Jul 26, 2004
1.517
1.524
1.500
1.502
755,171
-0.01(-0.51%)
Jul 23, 2004
1.515
1.527
1.510
1.510
616,740
-0.01(-0.38%)
Jul 22, 2004
1.510
1.521
1.510
1.516
1,281,002
+0.00(+0.00%)
Jul 21, 2004
1.546
1.549
1.510
1.516
946,289
-0.02(-1.32%)
Jul 20, 2004
1.539
1.549
1.525
1.536
762,403
+0.01(+0.63%)
Jul 19, 2004
1.524
1.541
1.515
1.527
1,095,050
+0.00(+0.13%)
Jul 16, 2004
1.533
1.533
1.513
1.525
807,858
+0.01(+0.70%)
Jul 15, 2004
1.525
1.537
1.510
1.514
396,697
-0.00(-0.06%)
Jul 14, 2004
1.515
1.528
1.505
1.515
519,632
-0.00(-0.13%)
Jul 13, 2004
1.519
1.519
1.506
1.517
462,813
-0.00(-0.19%)
Jul 12, 2004
1.543
1.544
1.512
1.520
641,534
-0.02(-1.20%)
Jul 09, 2004
1.545
1.546
1.522
1.538
550,624
+0.02(+1.15%)
Jul 08, 2004
1.548
1.549
1.521
1.521
704,551
-0.02(-1.20%)
Jul 07, 2004
1.545
1.558
1.531
1.539
620,873
-0.01(-0.38%)
Jul 06, 2004
1.539
1.559
1.539
1.545
694,220
+0.01(+0.63%)
Jul 02, 2004
1.539
1.543
1.525
1.535
387,400
+0.01(+0.70%)
Jul 01, 2004
1.539
1.549
1.514
1.525
831,618
+0.00(+0.00%)
Jun 30, 2004
1.549
1.549
1.518
1.525
911,164
-0.02(-1.56%)
Jun 29, 2004
1.558
1.558
1.527
1.549
755,171
+0.00(+0.25%)
Jun 28, 2004
1.570
1.593
1.537
1.545
1,321,292
-0.04(-2.74%)
Jun 25, 2004
1.552
1.588
1.544
1.588
1,369,846
+0.05(+3.14%)
Jun 24, 2004
1.558
1.568
1.538
1.540
1,123,976
-0.01(-0.69%)
Jun 23, 2004
1.558
1.563
1.532
1.551
1,676,667
-0.01(-0.50%)
Jun 22, 2004
1.560
1.566
1.550
1.558
573,352
+0.00(+0.00%)
Jun 21, 2004
1.558
1.572
1.551
1.558
725,212
-0.00(-0.19%)
Jun 18, 2004
1.577
1.583
1.549
1.561
1,571,294
-0.03(-1.89%)
Jun 17, 2004
1.587
1.613
1.579
1.591
1,267,572
+0.01(+0.92%)
Jun 16, 2004
1.588
1.592
1.568
1.577
981,413
+0.00(+0.18%)
Jun 15, 2004
1.560
1.588
1.558
1.574
1,136,373
+0.01(+0.81%)
Jun 14, 2004
1.574
1.574
1.554
1.561
915,297
+0.01(+0.50%)
Jun 10, 2004
1.563
1.579
1.550
1.554
958,685
+0.00(+0.25%)
Jun 09, 2004
1.561
1.562
1.547
1.550
804,758
-0.00(-0.25%)
Jun 08, 2004
1.557
1.573
1.552
1.554
350,209
-0.01(-0.74%)
Jun 07, 2004
1.575
1.575
1.557
1.565
474,177
+0.00(+0.31%)
Jun 04, 2004
1.557
1.583
1.541
1.560
1,271,705
+0.02(+1.26%)
Jun 03, 2004
1.568
1.569
1.540
1.541
922,528
-0.01(-0.50%)
Jun 02, 2004
1.574
1.585
1.530
1.549
1,529,971
-0.01(-0.68%)
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.