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
Latin America 40 Ishares ETF
(NY:
ILF
)
24.29
-0.11 (-0.45%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 28, 2004
6.416
6.473
6.408
6.463
42,845
+0.05(+0.78%)
May 27, 2004
6.439
6.442
6.393
6.412
79,570
+0.06(+0.94%)
May 26, 2004
6.347
6.374
6.313
6.353
43,719
+0.10(+1.54%)
May 25, 2004
6.275
6.275
6.176
6.257
145,150
+0.15(+2.41%)
May 24, 2004
6.139
6.196
6.106
6.109
52,463
+0.06(+1.02%)
May 21, 2004
6.027
6.089
6.027
6.048
75,198
+0.00(+0.04%)
May 20, 2004
6.098
6.098
6.026
6.045
25,357
-0.08(-1.29%)
May 19, 2004
6.187
6.221
6.124
6.124
331,397
+0.08(+1.32%)
May 18, 2004
5.948
6.044
5.933
6.044
182,749
+0.18(+3.02%)
May 17, 2004
5.913
5.921
5.861
5.867
199,362
-0.23(-3.70%)
May 14, 2004
6.084
6.092
6.014
6.092
79,570
+0.05(+0.89%)
May 13, 2004
5.924
6.042
5.924
6.038
101,430
+0.00(+0.08%)
May 12, 2004
6.004
6.034
5.897
6.034
113,671
+0.04(+0.63%)
May 11, 2004
5.866
6.025
5.865
5.996
257,073
+0.28(+4.96%)
May 10, 2004
5.833
5.853
5.668
5.713
487,040
-0.30(-5.02%)
May 07, 2004
6.201
6.232
5.980
6.014
441,571
-0.28(-4.38%)
May 06, 2004
6.442
6.442
6.269
6.290
64,705
-0.27(-4.05%)
May 05, 2004
6.679
6.695
6.555
6.555
67,328
+0.04(+0.54%)
May 04, 2004
6.456
6.554
6.427
6.520
123,290
+0.19(+2.98%)
May 03, 2004
6.347
6.374
6.263
6.331
465,180
-0.07(-1.11%)
Apr 30, 2004
6.416
6.433
6.313
6.402
722,253
+0.00(+0.05%)
Apr 29, 2004
6.565
6.576
6.325
6.399
698,644
-0.18(-2.70%)
Apr 28, 2004
6.822
6.849
6.565
6.576
758,103
-0.33(-4.72%)
Apr 27, 2004
6.868
6.922
6.862
6.902
132,034
-0.06(-0.81%)
Apr 26, 2004
7.102
7.102
6.936
6.958
452,064
+0.02(+0.35%)
Apr 23, 2004
6.937
6.949
6.707
6.934
154,768
+0.04(+0.63%)
Apr 22, 2004
6.896
6.896
6.807
6.890
193,242
+0.09(+1.33%)
Apr 21, 2004
6.862
6.862
6.765
6.800
357,629
-0.21(-2.95%)
Apr 20, 2004
7.033
7.060
6.977
7.007
203,734
-0.02(-0.29%)
Apr 19, 2004
7.016
7.062
7.016
7.028
46,343
-0.01(-0.21%)
Apr 16, 2004
7.033
7.054
7.005
7.043
175,754
-0.00(-0.06%)
Apr 15, 2004
7.091
7.124
7.003
7.047
138,155
-0.14(-1.91%)
Apr 14, 2004
7.136
7.186
7.115
7.184
178,377
-0.13(-1.84%)
Apr 13, 2004
7.422
7.422
7.301
7.319
251,826
-0.01(-0.16%)
Apr 12, 2004
7.377
7.398
7.319
7.331
332,271
+0.01(+0.16%)
Apr 08, 2004
7.336
7.347
7.307
7.319
87,439
+0.01(+0.20%)
Apr 07, 2004
7.348
7.348
7.286
7.304
139,029
-0.07(-0.96%)
Apr 06, 2004
7.274
7.387
7.252
7.375
112,797
-0.02(-0.28%)
Apr 05, 2004
7.359
7.417
7.355
7.396
229,092
+0.04(+0.50%)
Apr 02, 2004
7.342
7.385
7.340
7.359
568,359
+0.10(+1.34%)
Apr 01, 2004
7.176
7.270
7.176
7.262
107,551
+0.13(+1.84%)
Mar 31, 2004
7.057
7.131
7.052
7.131
151,271
+0.07(+1.04%)
Mar 30, 2004
7.022
7.057
7.016
7.057
181,000
+0.10(+1.41%)
Mar 29, 2004
7.022
7.036
6.959
6.959
76,947
+0.01(+0.10%)
Mar 26, 2004
6.929
6.952
6.913
6.952
104,053
+0.07(+1.06%)
Mar 25, 2004
6.873
6.930
6.873
6.879
68,203
-0.02(-0.23%)
Mar 24, 2004
6.919
6.919
6.863
6.895
210,730
-0.01(-0.10%)
Mar 23, 2004
6.925
6.925
6.845
6.902
132,034
+0.00(+0.03%)
Mar 22, 2004
6.942
6.942
6.868
6.900
106,676
-0.13(-1.87%)
Mar 19, 2004
7.033
7.055
7.021
7.031
222,971
+0.06(+0.92%)
Mar 18, 2004
6.988
6.988
6.919
6.967
151,271
+0.02(+0.33%)
Mar 17, 2004
6.890
6.948
6.866
6.944
162,638
+0.13(+1.96%)
Mar 16, 2004
6.782
6.815
6.761
6.810
90,937
+0.09(+1.36%)
Mar 15, 2004
6.839
6.858
6.719
6.719
105,802
-0.14(-2.10%)
Mar 12, 2004
6.805
6.879
6.805
6.863
279,807
+0.00(+0.00%)
Mar 11, 2004
6.864
6.904
6.813
6.863
646,180
-0.12(-1.67%)
Mar 10, 2004
7.142
7.147
6.979
6.980
89,188
-0.16(-2.27%)
Mar 09, 2004
7.205
7.205
7.142
7.142
208,981
-0.12(-1.72%)
Mar 08, 2004
7.330
7.330
7.231
7.267
135,531
-0.03(-0.36%)
Mar 05, 2004
7.274
7.311
7.240
7.293
109,299
+0.04(+0.52%)
Mar 04, 2004
7.268
7.268
7.182
7.255
116,295
+0.08(+1.08%)
Mar 03, 2004
7.256
7.269
7.120
7.178
149,522
-0.15(-2.04%)
Mar 02, 2004
7.359
7.359
7.285
7.327
257,947
-0.04(-0.57%)
Mar 01, 2004
7.239
7.370
7.220
7.370
262,319
+0.23(+3.25%)
Feb 27, 2004
7.068
7.139
7.065
7.137
255,324
+0.13(+1.79%)
Feb 26, 2004
6.965
7.012
6.938
7.012
38,473
+0.07(+1.02%)
Feb 25, 2004
6.862
6.941
6.862
6.941
117,169
+0.06(+0.90%)
Feb 24, 2004
6.919
6.919
6.772
6.879
134,657
-0.01(-0.22%)
Feb 23, 2004
6.930
6.957
6.893
6.894
243,082
+0.03(+0.45%)
Feb 20, 2004
6.810
6.890
6.777
6.863
437,199
-0.17(-2.45%)
Feb 19, 2004
7.194
7.197
7.036
7.036
264,068
-0.18(-2.50%)
Feb 18, 2004
7.261
7.261
7.206
7.216
124,164
-0.03(-0.46%)
Feb 17, 2004
7.262
7.262
7.232
7.250
177,502
+0.06(+0.81%)
Feb 13, 2004
7.251
7.263
7.136
7.191
216,850
-0.03(-0.46%)
Feb 12, 2004
7.182
7.342
7.151
7.224
123,290
+0.11(+1.59%)
Feb 11, 2004
6.976
7.111
6.952
7.111
517,644
+0.16(+2.25%)
Feb 10, 2004
6.965
6.992
6.945
6.954
262,319
+0.03(+0.38%)
Feb 09, 2004
6.916
6.942
6.905
6.928
268,440
+0.05(+0.80%)
Feb 06, 2004
6.759
6.896
6.733
6.873
297,295
+0.11(+1.69%)
Feb 05, 2004
6.828
6.828
6.737
6.759
111,048
-0.09(-1.25%)
Feb 04, 2004
6.925
6.928
6.845
6.845
233,464
-0.01(-0.17%)
Feb 03, 2004
6.805
6.885
6.805
6.856
177,502
+0.12(+1.78%)
Feb 02, 2004
6.696
6.757
6.662
6.736
341,015
+0.04(+0.63%)
Jan 30, 2004
6.721
6.785
6.663
6.694
432,827
-0.03(-0.41%)
Jan 29, 2004
6.885
6.885
6.633
6.721
645,306
-0.40(-5.67%)
Jan 28, 2004
7.301
7.342
7.125
7.125
201,111
-0.18(-2.41%)
Jan 27, 2004
7.296
7.307
7.247
7.301
142,527
-0.00(-0.02%)
Jan 26, 2004
7.274
7.312
7.218
7.302
164,386
+0.04(+0.58%)
Jan 23, 2004
7.188
7.260
7.187
7.260
288,551
+0.10(+1.36%)
Jan 22, 2004
7.171
7.199
7.136
7.163
96,183
-0.02(-0.30%)
Jan 21, 2004
7.188
7.188
7.136
7.184
177,502
+0.00(+0.03%)
Jan 20, 2004
7.182
7.203
7.113
7.182
347,136
+0.12(+1.73%)
Jan 16, 2004
7.022
7.093
6.989
7.060
236,087
+0.02(+0.29%)
Jan 15, 2004
7.188
7.188
7.039
7.039
238,710
-0.15(-2.13%)
Jan 14, 2004
7.223
7.250
7.085
7.192
162,638
-0.04(-0.52%)
Jan 13, 2004
7.319
7.333
7.173
7.230
266,691
-0.06(-0.88%)
Jan 12, 2004
7.262
7.301
7.250
7.294
174,879
+0.07(+1.00%)
Jan 09, 2004
7.191
7.254
7.124
7.222
199,362
+0.06(+0.78%)
Jan 08, 2004
7.205
7.205
7.148
7.166
463,431
-0.07(-0.90%)
Jan 07, 2004
7.168
7.244
7.194
7.231
154,768
+0.06(+0.86%)
Jan 06, 2004
7.189
7.191
7.080
7.170
245,706
-0.02(-0.27%)
Jan 05, 2004
6.976
7.191
6.976
7.189
507,151
+0.35(+5.13%)
Jan 02, 2004
6.759
6.839
6.727
6.838
236,962
+0.11(+1.61%)
Dec 31, 2003
6.744
6.745
6.679
6.729
202,860
-0.03(-0.41%)
Dec 30, 2003
6.747
6.774
6.747
6.757
66,454
+0.03(+0.42%)
Dec 29, 2003
6.645
6.729
6.632
6.728
107,551
+0.10(+1.50%)
Dec 26, 2003
6.633
6.633
6.609
6.629
55,087
+0.01(+0.09%)
Dec 24, 2003
6.587
6.625
6.554
6.623
16,613
+0.01(+0.19%)
Dec 23, 2003
6.587
6.617
6.578
6.610
74,323
+0.05(+0.75%)
Dec 22, 2003
6.450
6.534
6.450
6.561
91,811
-0.00(-0.03%)
Dec 19, 2003
6.497
6.568
6.497
6.563
152,145
+0.06(+0.88%)
Dec 18, 2003
6.399
6.506
6.399
6.506
135,531
+0.13(+1.97%)
Dec 17, 2003
6.358
6.380
6.358
6.380
35,850
+0.05(+0.72%)
Dec 16, 2003
6.336
6.336
6.305
6.335
20,111
-0.05(-0.72%)
Dec 15, 2003
6.391
6.420
6.391
6.380
60,333
-0.01(-0.23%)
Dec 12, 2003
6.403
6.403
6.376
6.395
54,212
-0.02(-0.30%)
Dec 11, 2003
6.347
6.416
6.347
6.415
32,352
+0.08(+1.34%)
Dec 10, 2003
6.380
6.380
6.330
6.330
37,599
-0.08(-1.23%)
Dec 09, 2003
6.367
6.433
6.367
6.409
51,589
+0.06(+0.97%)
Dec 08, 2003
6.319
6.347
6.319
6.347
131,159
-0.03(-0.43%)
Dec 05, 2003
6.375
6.375
6.375
6.375
18,362
+0.06(+0.91%)
Dec 04, 2003
6.362
6.362
6.291
6.317
38,473
-0.07(-1.06%)
Dec 03, 2003
6.361
6.393
6.364
6.385
41,971
+0.02(+0.36%)
Dec 02, 2003
6.329
6.329
6.329
6.362
20,111
+0.01(+0.23%)
Dec 01, 2003
6.301
6.347
6.287
6.347
271,063
+0.20(+3.24%)
Nov 28, 2003
6.107
6.180
6.107
6.148
15,739
+0.05(+0.86%)
Nov 26, 2003
6.059
6.096
6.094
6.096
86,565
+0.04(+0.60%)
Nov 25, 2003
6.061
6.061
6.061
6.059
42,845
-0.02(-0.30%)
Nov 24, 2003
6.016
6.077
6.016
6.077
29,729
+0.07(+1.20%)
Nov 21, 2003
5.998
5.998
5.996
6.005
21,859
+0.04(+0.75%)
Nov 20, 2003
5.961
5.961
5.961
5.961
12,241
+0.04(+0.75%)
Nov 19, 2003
5.958
5.958
5.915
5.916
61,207
-0.10(-1.62%)
Nov 18, 2003
6.010
6.019
5.987
6.013
82,193
+0.02(+0.31%)
Nov 17, 2003
6.027
6.027
5.993
5.995
197,614
-0.15(-2.40%)
Nov 14, 2003
6.175
6.175
6.143
6.143
32,352
-0.01(-0.15%)
Nov 13, 2003
6.120
6.123
6.120
6.152
34,101
+0.03(+0.56%)
Nov 12, 2003
6.050
6.050
6.050
6.117
46,343
+0.06(+1.04%)
Nov 11, 2003
6.054
6.054
6.054
6.054
26,231
-0.02(-0.40%)
Nov 10, 2003
6.113
6.117
6.090
6.078
98,807
-0.07(-1.10%)
Nov 07, 2003
6.140
6.146
6.106
6.146
33,227
+0.04(+0.66%)
Nov 06, 2003
6.061
6.106
6.022
6.106
52,463
+0.02(+0.38%)
Nov 05, 2003
6.140
6.083
6.083
6.083
27,980
-0.08(-1.35%)
Nov 04, 2003
6.140
6.168
6.140
6.167
145,368
+0.05(+0.80%)
Nov 03, 2003
6.100
6.117
6.100
6.117
41,971
+0.11(+1.91%)
Oct 31, 2003
6.003
6.003
5.980
6.003
145,150
-0.03(-0.51%)
Oct 30, 2003
6.034
6.034
6.034
6.034
4,371
+0.01(+0.23%)
Oct 29, 2003
6.019
6.021
6.018
6.020
32,352
+0.01(+0.19%)
Oct 28, 2003
5.929
6.009
5.970
6.009
81,319
+0.08(+1.35%)
Oct 27, 2003
5.901
5.929
5.898
5.929
7,869
+0.03(+0.48%)
Oct 24, 2003
5.898
5.901
5.868
5.900
43,719
-0.01(-0.19%)
Oct 23, 2003
5.878
5.911
5.852
5.911
115,420
-0.07(-1.24%)
Oct 22, 2003
6.037
6.037
5.977
5.986
174,005
-0.07(-1.23%)
Oct 21, 2003
6.014
6.061
6.032
6.060
43,719
+0.05(+0.76%)
Oct 20, 2003
5.957
6.014
5.952
6.014
172,256
+0.08(+1.35%)
Oct 17, 2003
5.952
5.952
5.934
5.934
24,483
-0.07(-1.18%)
Oct 16, 2003
6.005
6.005
6.005
6.005
0
+0.00(+0.00%)
Oct 15, 2003
6.038
6.038
5.997
6.005
76,072
-0.03(-0.53%)
Oct 14, 2003
6.038
6.038
6.022
6.037
60,333
-0.02(-0.28%)
Oct 13, 2003
6.004
6.060
6.004
6.054
82,193
+0.07(+1.09%)
Oct 10, 2003
5.948
5.989
5.948
5.989
52,463
-0.05(-0.80%)
Oct 09, 2003
5.993
6.037
5.984
6.037
13,990
+0.08(+1.34%)
Oct 08, 2003
5.957
5.957
5.957
5.957
7,869
+0.08(+1.36%)
Oct 07, 2003
5.849
5.877
5.849
5.877
27,980
-0.01(-0.10%)
Oct 06, 2003
5.838
5.884
5.838
5.883
55,087
-0.01(-0.10%)
Oct 03, 2003
5.835
5.889
5.835
5.889
42,845
+0.07(+1.28%)
Oct 02, 2003
5.803
5.814
5.803
5.814
30,603
+0.01(+0.14%)
Oct 01, 2003
5.806
5.806
5.806
5.806
82,193
+0.18(+3.21%)
Sep 30, 2003
5.624
5.626
5.598
5.626
56,835
-0.02(-0.30%)
Sep 29, 2003
5.643
5.643
5.643
5.643
6,995
-0.01(-0.20%)
Sep 26, 2003
5.605
5.654
5.605
5.654
7,869
-0.04(-0.78%)
Sep 25, 2003
5.699
5.699
5.699
5.699
26,231
-0.03(-0.48%)
Sep 24, 2003
5.749
5.749
5.726
5.726
64,705
-0.00(-0.04%)
Sep 23, 2003
5.745
5.745
5.722
5.729
195,865
-0.02(-0.38%)
Sep 22, 2003
5.743
5.750
5.718
5.750
34,101
-0.03(-0.44%)
Sep 19, 2003
5.775
5.775
5.775
5.775
69,951
-0.01(-0.14%)
Sep 18, 2003
5.755
5.785
5.755
5.783
25,357
+0.08(+1.49%)
Sep 17, 2003
5.739
5.739
5.693
5.699
52,463
-0.01(-0.24%)
Sep 16, 2003
5.713
5.716
5.711
5.713
83,067
+0.02(+0.40%)
Sep 15, 2003
5.757
5.757
5.690
5.690
81,319
-0.04(-0.62%)
Sep 12, 2003
5.723
5.725
5.702
5.725
34,975
+0.01(+0.16%)
Sep 11, 2003
5.707
5.717
5.707
5.716
8,743
+0.07(+1.24%)
Sep 10, 2003
5.603
5.646
5.574
5.646
32,352
+0.01(+0.22%)
Sep 09, 2003
5.690
5.699
5.634
5.634
38,473
-0.14(-2.38%)
Sep 08, 2003
5.797
5.821
5.765
5.771
40,222
+0.05(+0.92%)
Sep 05, 2003
5.748
5.750
5.710
5.718
448,566
-0.03(-0.54%)
Sep 04, 2003
5.672
5.749
5.660
5.749
66,454
+0.09(+1.68%)
Sep 03, 2003
5.603
5.687
5.603
5.654
116,295
+0.07(+1.27%)
Sep 02, 2003
5.568
5.583
5.520
5.583
24,483
+0.08(+1.41%)
Aug 29, 2003
5.477
5.508
5.469
5.505
23,608
+0.02(+0.33%)
Aug 28, 2003
5.473
5.487
5.462
5.487
11,367
+0.06(+1.05%)
Aug 27, 2003
5.411
5.430
5.411
5.430
5,246
+0.08(+1.56%)
Aug 26, 2003
5.320
5.350
5.320
5.347
11,367
-0.03(-0.60%)
Aug 25, 2003
5.412
5.413
5.379
5.379
30,603
-0.05(-0.91%)
Aug 22, 2003
5.429
5.429
5.428
5.428
5,246
+0.04(+0.70%)
Aug 21, 2003
5.384
5.392
5.342
5.390
71,700
+0.02(+0.43%)
Aug 20, 2003
5.357
5.367
5.312
5.367
20,985
+0.01(+0.21%)
Aug 19, 2003
5.306
5.360
5.306
5.356
382,986
+0.03(+0.60%)
Aug 18, 2003
5.328
5.333
5.296
5.324
20,985
+0.05(+0.95%)
Aug 15, 2003
5.244
5.273
5.244
5.273
20,111
+0.00(+0.00%)
Aug 14, 2003
5.213
5.274
5.213
5.273
7,869
+0.06(+1.16%)
Aug 13, 2003
5.191
5.213
5.148
5.213
14,864
+0.05(+1.06%)
Aug 12, 2003
5.158
5.158
5.158
5.158
97,058
-0.03(-0.53%)
Aug 11, 2003
5.225
5.225
5.185
5.185
9,618
-0.03(-0.55%)
Aug 08, 2003
5.208
5.214
5.188
5.214
25,357
+0.12(+2.40%)
Aug 07, 2003
5.082
5.093
5.078
5.091
38,473
+0.08(+1.62%)
Aug 06, 2003
5.075
5.075
5.010
5.010
208,106
-0.09(-1.77%)
Aug 05, 2003
5.079
5.101
5.079
5.101
15,739
+0.05(+1.09%)
Aug 04, 2003
5.122
5.122
5.011
5.046
30,603
-0.13(-2.58%)
Aug 01, 2003
5.212
5.212
5.152
5.180
47,217
-0.08(-1.48%)
Jul 31, 2003
5.260
5.272
5.245
5.257
79,570
+0.00(+0.02%)
Jul 30, 2003
5.258
5.269
5.239
5.256
12,241
-0.03(-0.58%)
Jul 29, 2003
5.290
5.290
5.268
5.287
5,246
-0.03(-0.56%)
Jul 28, 2003
5.334
5.334
5.301
5.317
20,985
+0.02(+0.43%)
Jul 25, 2003
5.303
5.303
5.249
5.294
32,352
-0.00(-0.02%)
Jul 24, 2003
5.288
5.321
5.288
5.295
56,835
+0.01(+0.28%)
Jul 23, 2003
5.263
5.281
5.234
5.280
35,850
+0.07(+1.32%)
Jul 22, 2003
5.223
5.236
5.212
5.212
17,487
+0.05(+0.95%)
Jul 21, 2003
5.184
5.184
5.135
5.162
60,333
-0.01(-0.24%)
Jul 18, 2003
5.161
5.175
5.130
5.175
13,115
+0.05(+0.98%)
Jul 17, 2003
5.161
5.191
5.125
5.125
68,203
-0.06(-1.17%)
Jul 16, 2003
5.190
5.191
5.175
5.185
15,739
+0.00(+0.02%)
Jul 15, 2003
5.215
5.225
5.183
5.184
33,227
-0.00(-0.09%)
Jul 14, 2003
5.198
5.220
5.172
5.189
19,236
+0.07(+1.27%)
Jul 11, 2003
5.151
5.151
5.124
5.124
14,864
-0.03(-0.53%)
Jul 10, 2003
5.167
5.167
5.151
5.151
8,743
-0.05(-0.99%)
Jul 09, 2003
5.202
5.202
5.202
5.202
0
+0.00(+0.00%)
Jul 08, 2003
5.190
5.202
5.170
5.202
31,478
+0.02(+0.42%)
Jul 07, 2003
5.204
5.215
5.165
5.181
115,420
-0.01(-0.15%)
Jul 03, 2003
5.168
5.190
5.168
5.189
10,492
-0.02(-0.35%)
Jul 02, 2003
5.204
5.207
5.204
5.207
18,362
+0.06(+1.16%)
Jul 01, 2003
5.101
5.148
5.101
5.148
601,586
+0.07(+1.28%)
Jun 30, 2003
5.043
5.082
5.043
5.082
12,241
-0.01(-0.27%)
Jun 27, 2003
5.091
5.112
5.091
5.096
10,492
+0.00(+0.00%)
Jun 26, 2003
5.071
5.096
5.071
5.096
17,487
-0.02(-0.40%)
Jun 25, 2003
5.067
5.140
5.067
5.117
33,227
+0.05(+0.97%)
Jun 24, 2003
5.072
5.072
5.043
5.067
1,237,274
+0.08(+1.61%)
Jun 23, 2003
5.055
5.055
4.987
4.987
37,599
-0.09(-1.80%)
Jun 20, 2003
5.089
5.106
5.079
5.079
18,362
-0.03(-0.58%)
Jun 19, 2003
5.130
5.151
5.109
5.109
21,859
+0.03(+0.68%)
Jun 18, 2003
5.161
5.161
5.074
5.074
41,971
-0.13(-2.46%)
Jun 17, 2003
5.148
5.202
5.148
5.202
13,990
+0.07(+1.27%)
Jun 16, 2003
5.154
5.180
5.137
5.137
20,985
+0.05(+1.03%)
Jun 13, 2003
5.141
5.144
5.078
5.085
39,347
+0.01(+0.14%)
Jun 12, 2003
5.089
5.090
5.062
5.078
6,120
-0.01(-0.18%)
Jun 11, 2003
5.064
5.088
5.034
5.087
16,613
+0.06(+1.21%)
Jun 10, 2003
5.005
5.043
4.998
5.026
16,613
+0.02(+0.46%)
Jun 09, 2003
4.953
5.003
4.952
5.003
48,091
-0.07(-1.35%)
Jun 06, 2003
5.122
5.164
5.069
5.072
56,835
+0.05(+1.07%)
Jun 05, 2003
4.986
5.025
4.986
5.018
203,734
+0.01(+0.30%)
Jun 04, 2003
4.958
5.032
4.958
5.003
79,570
+0.07(+1.32%)
Jun 03, 2003
4.937
4.938
4.937
4.938
4,371
-0.00(-0.02%)
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.