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
Range Resources
(NY:
RRC
)
36.91
+0.27 (+0.74%)
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:
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
4.926
5.018
4.885
4.956
183,473
+0.00(+0.00%)
May 27, 2004
5.035
5.056
4.956
4.956
342,355
-0.06(-1.25%)
May 26, 2004
4.989
5.048
4.981
5.018
441,836
+0.01(+0.17%)
May 25, 2004
4.926
5.010
4.922
5.010
389,141
+0.08(+1.61%)
May 24, 2004
4.755
4.939
4.755
4.931
1,024,671
+0.18(+3.69%)
May 21, 2004
4.760
4.772
4.634
4.755
776,048
+0.02(+0.35%)
May 20, 2004
4.760
4.814
4.739
4.739
358,802
-0.02(-0.44%)
May 19, 2004
4.760
4.780
4.714
4.760
397,764
+0.04(+0.88%)
May 18, 2004
4.718
4.743
4.676
4.718
488,782
+0.04(+0.89%)
May 17, 2004
4.684
4.743
4.651
4.676
302,914
-0.05(-1.06%)
May 14, 2004
4.638
4.814
4.638
4.726
664,750
+0.09(+1.89%)
May 13, 2004
4.764
4.785
4.593
4.638
425,229
-0.15(-3.05%)
May 12, 2004
4.634
4.789
4.505
4.785
623,393
+0.03(+0.61%)
May 11, 2004
4.638
4.785
4.618
4.755
555,209
+0.13(+2.89%)
May 10, 2004
4.968
4.968
4.551
4.622
697,325
-0.39(-7.75%)
May 07, 2004
5.135
5.156
4.972
5.010
450,778
-0.16(-3.15%)
May 06, 2004
5.073
5.210
4.952
5.173
674,970
-0.02(-0.40%)
May 05, 2004
5.407
5.407
5.114
5.194
613,812
-0.25(-4.67%)
May 04, 2004
5.469
5.515
5.394
5.448
385,149
-0.00(-0.08%)
May 03, 2004
5.223
5.478
5.223
5.453
453,173
+0.23(+4.40%)
Apr 30, 2004
5.240
5.323
5.135
5.223
414,371
+0.01(+0.16%)
Apr 29, 2004
5.377
5.428
5.144
5.215
487,664
-0.17(-3.18%)
Apr 28, 2004
5.494
5.494
5.365
5.386
335,010
-0.10(-1.90%)
Apr 27, 2004
5.457
5.503
5.419
5.490
648,942
+0.08(+1.54%)
Apr 26, 2004
5.365
5.448
5.357
5.407
271,457
+0.04(+0.78%)
Apr 23, 2004
5.382
5.432
5.323
5.365
501,397
-0.02(-0.31%)
Apr 22, 2004
5.302
5.411
5.298
5.382
876,487
+0.06(+1.10%)
Apr 21, 2004
5.302
5.361
5.219
5.323
713,293
+0.00(+0.00%)
Apr 20, 2004
5.382
5.478
5.261
5.323
859,720
-0.05(-1.01%)
Apr 19, 2004
5.302
5.402
5.281
5.377
580,119
+0.07(+1.26%)
Apr 16, 2004
5.286
5.336
5.235
5.311
918,164
+0.03(+0.55%)
Apr 15, 2004
5.156
5.382
5.156
5.281
1,199,361
+0.13(+2.43%)
Apr 14, 2004
5.177
5.240
5.085
5.156
489,581
-0.06(-1.12%)
Apr 13, 2004
5.277
5.298
5.210
5.215
1,060,439
-0.05(-0.95%)
Apr 12, 2004
5.127
5.265
5.127
5.265
903,792
+0.12(+2.27%)
Apr 08, 2004
5.215
5.223
5.123
5.148
356,407
-0.07(-1.28%)
Apr 07, 2004
5.093
5.215
5.093
5.215
699,241
+0.09(+1.71%)
Apr 06, 2004
5.073
5.156
5.073
5.127
454,770
+0.03(+0.49%)
Apr 05, 2004
5.173
5.173
5.068
5.102
392,016
-0.07(-1.37%)
Apr 02, 2004
5.052
5.177
5.043
5.173
598,004
+0.14(+2.82%)
Apr 01, 2004
5.064
5.064
4.989
5.031
1,282,715
-0.03(-0.66%)
Mar 31, 2004
5.064
5.073
5.006
5.064
212,375
+0.00(+0.00%)
Mar 30, 2004
4.926
5.064
4.914
5.064
342,674
+0.14(+2.80%)
Mar 29, 2004
4.918
4.926
4.901
4.926
325,908
+0.02(+0.34%)
Mar 26, 2004
4.918
4.926
4.897
4.910
229,461
-0.01(-0.17%)
Mar 25, 2004
4.906
4.935
4.872
4.918
941,317
+0.01(+0.17%)
Mar 24, 2004
4.931
4.935
4.893
4.910
445,030
+0.00(+0.00%)
Mar 23, 2004
4.910
4.935
4.868
4.910
331,337
+0.00(+0.00%)
Mar 22, 2004
4.968
4.972
4.856
4.910
284,870
-0.08(-1.59%)
Mar 19, 2004
5.006
5.039
4.960
4.989
483,672
-0.02(-0.33%)
Mar 18, 2004
4.906
5.060
4.876
5.006
526,626
+0.08(+1.70%)
Mar 17, 2004
4.864
4.960
4.864
4.922
305,948
+0.04(+0.77%)
Mar 16, 2004
4.918
4.922
4.864
4.885
480,319
-0.04(-0.85%)
Mar 15, 2004
4.889
4.939
4.826
4.926
784,990
+0.05(+1.11%)
Mar 12, 2004
4.843
4.872
4.768
4.872
754,331
+0.03(+0.60%)
Mar 11, 2004
4.780
4.864
4.722
4.843
655,648
+0.02(+0.43%)
Mar 10, 2004
4.906
4.952
4.755
4.822
1,202,235
-0.09(-1.79%)
Mar 09, 2004
4.801
4.935
4.797
4.910
1,050,379
+0.10(+2.08%)
Mar 08, 2004
4.830
4.830
4.785
4.810
411,018
-0.01(-0.17%)
Mar 05, 2004
4.739
4.818
4.689
4.818
361,197
+0.08(+1.67%)
Mar 04, 2004
4.755
4.755
4.630
4.739
277,844
-0.00(-0.09%)
Mar 03, 2004
4.593
4.801
4.459
4.743
917,525
-0.06(-1.22%)
Mar 02, 2004
4.810
4.826
4.697
4.801
495,808
-0.01(-0.17%)
Mar 01, 2004
4.634
4.810
4.630
4.810
685,189
+0.18(+3.78%)
Feb 27, 2004
4.618
4.634
4.547
4.634
492,614
+0.00(+0.00%)
Feb 26, 2004
4.501
4.634
4.471
4.634
777,006
+0.15(+3.26%)
Feb 25, 2004
4.446
4.509
4.426
4.488
491,177
+0.06(+1.42%)
Feb 24, 2004
4.417
4.451
4.371
4.426
312,814
-0.03(-0.75%)
Feb 23, 2004
4.509
4.517
4.426
4.459
470,259
-0.05(-1.11%)
Feb 20, 2004
4.484
4.563
4.396
4.509
422,355
+0.01(+0.28%)
Feb 19, 2004
4.551
4.555
4.471
4.496
283,912
-0.03(-0.65%)
Feb 18, 2004
4.526
4.618
4.467
4.526
509,062
+0.04(+0.93%)
Feb 17, 2004
4.426
4.538
4.388
4.484
327,984
+0.08(+1.80%)
Feb 13, 2004
4.342
4.459
4.325
4.405
259,960
+0.08(+1.83%)
Feb 12, 2004
4.442
4.467
4.321
4.325
115,129
-0.14(-3.09%)
Feb 11, 2004
4.384
4.467
4.371
4.463
127,744
+0.09(+2.00%)
Feb 10, 2004
4.258
4.384
4.250
4.375
226,267
+0.14(+3.25%)
Feb 09, 2004
4.196
4.300
4.196
4.238
173,572
+0.06(+1.50%)
Feb 06, 2004
4.075
4.196
4.075
4.175
163,033
+0.09(+2.25%)
Feb 05, 2004
4.100
4.158
4.008
4.083
171,337
-0.01(-0.31%)
Feb 04, 2004
4.200
4.208
4.091
4.096
291,736
-0.12(-2.78%)
Feb 03, 2004
4.279
4.363
4.196
4.213
242,075
-0.05(-1.18%)
Feb 02, 2004
4.258
4.300
4.158
4.263
226,107
-0.04(-0.87%)
Jan 30, 2004
4.292
4.342
4.213
4.300
256,766
-0.01(-0.19%)
Jan 29, 2004
4.350
4.426
4.229
4.309
401,117
-0.08(-1.90%)
Jan 28, 2004
4.530
4.580
4.279
4.392
409,580
-0.18(-3.93%)
Jan 27, 2004
4.659
4.672
4.555
4.572
202,634
-0.07(-1.44%)
Jan 26, 2004
4.697
4.697
4.555
4.638
258,523
-0.07(-1.51%)
Jan 23, 2004
4.551
4.709
4.530
4.709
513,213
+0.20(+4.44%)
Jan 22, 2004
4.542
4.634
4.451
4.509
436,726
-0.03(-0.55%)
Jan 21, 2004
4.488
4.576
4.467
4.534
672,255
+0.11(+2.45%)
Jan 20, 2004
4.258
4.451
4.238
4.426
1,571,258
+0.20(+4.85%)
Jan 16, 2004
4.175
4.233
4.146
4.221
590,658
+0.07(+1.71%)
Jan 15, 2004
4.375
4.375
4.146
4.150
358,642
-0.23(-5.15%)
Jan 14, 2004
4.384
4.438
4.313
4.375
176,766
+0.03(+0.58%)
Jan 13, 2004
4.434
4.446
4.233
4.350
198,004
-0.09(-1.98%)
Jan 12, 2004
4.258
4.438
4.225
4.438
324,950
+0.22(+5.25%)
Jan 09, 2004
4.196
4.279
4.175
4.217
282,794
+0.02(+0.50%)
Jan 08, 2004
4.196
4.246
4.162
4.196
298,922
+0.03(+0.60%)
Jan 07, 2004
4.158
4.208
4.142
4.171
205,988
+0.01(+0.20%)
Jan 06, 2004
4.321
4.329
4.133
4.162
531,098
-0.14(-3.20%)
Jan 05, 2004
4.129
4.459
4.087
4.300
1,306,826
+0.34(+8.54%)
Jan 02, 2004
3.962
4.008
3.916
3.962
209,181
+0.02(+0.42%)
Dec 31, 2003
4.041
4.075
3.920
3.945
226,107
-0.13(-3.28%)
Dec 30, 2003
3.983
4.091
3.983
4.079
431,776
+0.10(+2.63%)
Dec 29, 2003
4.016
4.050
3.933
3.975
543,074
-0.06(-1.55%)
Dec 26, 2003
4.029
4.058
3.987
4.037
70,578
+0.03(+0.73%)
Dec 24, 2003
4.008
4.025
3.962
4.008
77,604
+0.00(+0.00%)
Dec 23, 2003
3.987
4.012
3.954
4.008
245,908
-0.01(-0.31%)
Dec 22, 2003
3.950
4.050
3.950
4.021
220,838
+0.01(+0.31%)
Dec 19, 2003
4.029
4.033
3.916
4.008
476,327
-0.06(-1.54%)
Dec 18, 2003
3.929
4.117
3.929
4.071
441,197
+0.08(+2.09%)
Dec 17, 2003
3.883
4.000
3.845
3.987
455,888
+0.05(+1.38%)
Dec 16, 2003
3.674
3.958
3.661
3.933
1,184,830
+0.23(+6.32%)
Dec 15, 2003
3.691
3.699
3.624
3.699
332,295
+0.01(+0.23%)
Dec 12, 2003
3.632
3.691
3.632
3.691
335,808
+0.07(+1.96%)
Dec 11, 2003
3.611
3.653
3.582
3.620
331,497
-0.01(-0.34%)
Dec 10, 2003
3.636
3.661
3.611
3.632
245,748
-0.05(-1.25%)
Dec 09, 2003
3.670
3.695
3.670
3.678
585,070
+0.00(+0.00%)
Dec 08, 2003
3.490
3.678
3.486
3.678
279,760
+0.15(+4.14%)
Dec 05, 2003
3.528
3.595
3.465
3.532
271,137
+0.00(+0.12%)
Dec 04, 2003
3.403
3.549
3.365
3.528
377,964
+0.14(+4.19%)
Dec 03, 2003
3.465
3.469
3.386
3.386
203,273
-0.08(-2.29%)
Dec 02, 2003
3.419
3.478
3.415
3.465
353,533
+0.05(+1.34%)
Dec 01, 2003
3.319
3.419
3.319
3.419
343,473
+0.12(+3.67%)
Nov 28, 2003
3.298
3.344
3.294
3.298
222,594
+0.00(+0.00%)
Nov 26, 2003
3.282
3.319
3.277
3.298
497,884
+0.02(+0.51%)
Nov 25, 2003
3.319
3.323
3.273
3.282
644,311
-0.04(-1.13%)
Nov 24, 2003
3.332
3.382
3.298
3.319
295,089
+0.02(+0.51%)
Nov 21, 2003
3.282
3.282
3.282
3.302
83,193
+0.04(+1.28%)
Nov 20, 2003
3.248
3.261
3.211
3.261
625,149
+0.00(+0.13%)
Nov 19, 2003
3.273
3.336
3.269
3.256
488,463
-0.04(-1.27%)
Nov 18, 2003
3.298
3.323
3.277
3.298
199,281
+0.00(+0.00%)
Nov 17, 2003
3.277
3.319
3.269
3.298
262,195
-0.03(-0.88%)
Nov 14, 2003
3.340
3.390
3.315
3.327
476,327
+0.01(+0.25%)
Nov 13, 2003
3.261
3.353
3.236
3.319
459,082
+0.08(+2.58%)
Nov 12, 2003
3.131
3.227
3.131
3.236
380,519
+0.08(+2.38%)
Nov 11, 2003
3.156
3.194
3.148
3.160
185,868
-0.02(-0.66%)
Nov 10, 2003
3.206
3.236
3.173
3.181
510,339
-0.03(-0.78%)
Nov 07, 2003
3.236
3.248
3.173
3.206
298,443
-0.00(-0.13%)
Nov 06, 2003
3.152
3.173
3.152
3.211
369,980
+0.07(+2.13%)
Nov 05, 2003
3.198
3.156
3.106
3.144
329,261
-0.02(-0.66%)
Nov 04, 2003
3.198
3.198
3.165
3.165
179,616
-0.06(-1.81%)
Nov 03, 2003
3.215
3.256
3.186
3.223
214,610
+0.03(+0.92%)
Oct 31, 2003
3.190
3.231
3.110
3.194
510,339
+0.01(+0.26%)
Oct 30, 2003
3.327
3.327
3.039
3.186
2,556,168
-0.14(-4.27%)
Oct 29, 2003
3.252
3.327
3.240
3.327
187,624
+0.07(+2.18%)
Oct 28, 2003
3.340
3.340
3.236
3.256
210,459
-0.06(-1.76%)
Oct 27, 2003
3.244
3.327
3.215
3.315
168,622
+0.08(+2.32%)
Oct 24, 2003
3.215
3.256
3.194
3.240
107,465
+0.01(+0.39%)
Oct 23, 2003
3.231
3.256
3.131
3.227
163,033
-0.01(-0.26%)
Oct 22, 2003
3.319
3.319
3.219
3.236
274,491
-0.09(-2.76%)
Oct 21, 2003
3.248
3.340
3.248
3.327
417,085
+0.08(+2.57%)
Oct 20, 2003
3.186
3.277
3.186
3.244
173,253
+0.06(+1.83%)
Oct 17, 2003
3.223
3.223
3.181
3.186
199,441
+0.01(+0.26%)
Oct 16, 2003
3.190
3.236
3.173
3.177
195,289
+0.00(+0.00%)
Oct 15, 2003
3.240
3.265
3.173
3.177
165,588
-0.08(-2.31%)
Oct 14, 2003
3.227
3.256
3.227
3.252
171,337
+0.01(+0.26%)
Oct 13, 2003
3.277
3.286
3.194
3.244
130,299
-0.03(-1.02%)
Oct 10, 2003
3.248
3.277
3.186
3.277
135,728
+0.01(+0.26%)
Oct 09, 2003
3.282
3.315
3.227
3.269
199,441
-0.01(-0.38%)
Oct 08, 2003
3.273
3.348
3.265
3.282
905,549
+0.02(+0.64%)
Oct 07, 2003
3.110
3.261
3.102
3.261
469,940
+0.15(+4.83%)
Oct 06, 2003
2.998
3.115
2.989
3.110
322,235
+0.10(+3.19%)
Oct 03, 2003
2.964
3.019
2.964
3.014
357,844
+0.05(+1.83%)
Oct 02, 2003
2.943
2.964
2.885
2.960
266,347
+0.04(+1.29%)
Oct 01, 2003
2.889
2.918
2.839
2.922
210,299
+0.07(+2.34%)
Sep 30, 2003
2.847
2.893
2.801
2.856
236,646
+0.02(+0.59%)
Sep 29, 2003
2.881
2.881
2.826
2.839
266,826
-0.00(-0.15%)
Sep 26, 2003
2.893
2.889
2.839
2.843
301,636
-0.05(-1.73%)
Sep 25, 2003
2.956
3.006
2.860
2.893
263,952
-0.09(-3.08%)
Sep 24, 2003
2.977
3.069
2.960
2.985
703,233
+0.03(+0.99%)
Sep 23, 2003
2.922
2.948
2.893
2.956
378,602
+0.03(+1.14%)
Sep 22, 2003
2.922
2.922
2.839
2.922
362,475
+0.01(+0.43%)
Sep 19, 2003
2.881
2.914
2.881
2.910
103,473
+0.02(+0.58%)
Sep 18, 2003
2.877
2.906
2.872
2.893
158,083
+0.01(+0.43%)
Sep 17, 2003
2.881
2.902
2.864
2.881
121,037
-0.01(-0.43%)
Sep 16, 2003
2.906
2.914
2.881
2.893
103,473
+0.01(+0.43%)
Sep 15, 2003
2.914
2.922
2.881
2.881
289,660
-0.01(-0.43%)
Sep 12, 2003
2.847
2.943
2.764
2.893
826,187
+0.08(+2.67%)
Sep 11, 2003
2.852
2.872
2.818
2.818
123,433
-0.03(-1.17%)
Sep 10, 2003
2.881
2.881
2.806
2.852
131,257
-0.05(-1.73%)
Sep 09, 2003
2.860
2.910
2.814
2.902
269,061
+0.05(+1.61%)
Sep 08, 2003
2.768
2.856
2.768
2.856
160,000
+0.09(+3.32%)
Sep 05, 2003
2.785
2.818
2.751
2.764
87,984
-0.03(-1.05%)
Sep 04, 2003
2.839
2.843
2.768
2.793
110,818
-0.04(-1.33%)
Sep 03, 2003
2.881
2.885
2.801
2.831
156,008
-0.05(-1.60%)
Sep 02, 2003
2.810
2.881
2.776
2.877
107,465
+0.08(+2.84%)
Aug 29, 2003
2.797
2.831
2.776
2.797
80,638
-0.02(-0.74%)
Aug 28, 2003
2.756
2.839
2.756
2.818
185,229
+0.04(+1.35%)
Aug 27, 2003
2.756
2.814
2.756
2.781
163,193
+0.05(+1.68%)
Aug 26, 2003
2.680
2.735
2.651
2.735
242,874
+0.03(+1.24%)
Aug 25, 2003
2.789
2.801
2.701
2.701
360,239
-0.10(-3.43%)
Aug 22, 2003
2.839
2.856
2.776
2.797
136,526
-0.06(-2.05%)
Aug 21, 2003
2.835
2.881
2.818
2.856
80,319
+0.02(+0.74%)
Aug 20, 2003
2.847
2.881
2.835
2.835
68,183
-0.03(-1.02%)
Aug 19, 2003
2.818
2.885
2.810
2.864
151,377
+0.03(+1.18%)
Aug 18, 2003
2.806
2.868
2.806
2.831
124,550
+0.03(+0.89%)
Aug 15, 2003
2.839
2.877
2.806
2.806
111,457
-0.03(-1.18%)
Aug 14, 2003
2.797
2.860
2.785
2.839
149,620
+0.04(+1.49%)
Aug 13, 2003
2.839
2.839
2.781
2.797
169,740
-0.04(-1.47%)
Aug 12, 2003
2.743
2.839
2.743
2.839
312,335
+0.10(+3.50%)
Aug 11, 2003
2.639
2.743
2.639
2.743
1,155,928
+0.08(+3.14%)
Aug 08, 2003
2.714
2.714
2.647
2.659
85,748
-0.04(-1.39%)
Aug 07, 2003
2.614
2.718
2.614
2.697
323,034
+0.09(+3.36%)
Aug 06, 2003
2.580
2.639
2.580
2.609
243,672
+0.03(+1.13%)
Aug 05, 2003
2.626
2.639
2.568
2.580
89,421
-0.05(-1.90%)
Aug 04, 2003
2.630
2.651
2.547
2.630
243,832
-0.02(-0.79%)
Aug 01, 2003
2.668
2.710
2.601
2.651
124,391
-0.05(-1.70%)
Jul 31, 2003
2.747
2.814
2.697
2.697
156,806
-0.03(-1.07%)
Jul 30, 2003
2.747
2.789
2.680
2.726
108,423
+0.02(+0.62%)
Jul 29, 2003
2.739
2.781
2.672
2.710
268,103
-0.05(-1.67%)
Jul 28, 2003
2.597
2.756
2.593
2.756
1,021,158
+0.14(+5.26%)
Jul 25, 2003
2.609
2.630
2.580
2.618
133,173
+0.03(+1.13%)
Jul 24, 2003
2.622
2.693
2.580
2.588
262,674
-0.04(-1.59%)
Jul 23, 2003
2.639
2.639
2.568
2.630
297,165
+0.01(+0.32%)
Jul 22, 2003
2.609
2.626
2.580
2.622
217,964
+0.02(+0.64%)
Jul 21, 2003
2.639
2.639
2.555
2.605
534,451
-0.02(-0.64%)
Jul 18, 2003
2.593
2.630
2.559
2.622
174,690
+0.03(+0.96%)
Jul 17, 2003
2.639
2.672
2.597
2.597
163,832
-0.05(-1.89%)
Jul 16, 2003
2.647
2.647
2.588
2.647
105,868
+0.00(+0.16%)
Jul 15, 2003
2.722
2.722
2.614
2.643
105,708
-0.07(-2.62%)
Jul 14, 2003
2.714
2.735
2.676
2.714
496,447
+0.00(+0.15%)
Jul 11, 2003
2.693
2.776
2.693
2.710
238,722
-0.00(-0.15%)
Jul 10, 2003
2.735
2.793
2.659
2.714
356,247
-0.01(-0.31%)
Jul 09, 2003
2.626
2.735
2.497
2.722
700,838
+0.09(+3.49%)
Jul 08, 2003
2.718
2.718
2.609
2.630
223,233
-0.09(-3.23%)
Jul 07, 2003
2.789
2.797
2.697
2.718
223,552
-0.04(-1.36%)
Jul 03, 2003
2.726
2.756
2.655
2.756
248,782
+0.02(+0.76%)
Jul 02, 2003
2.680
2.735
2.605
2.735
286,467
+0.04(+1.55%)
Jul 01, 2003
2.622
2.722
2.568
2.693
284,391
+0.08(+2.87%)
Jun 30, 2003
2.718
2.781
2.618
2.618
377,485
-0.10(-3.69%)
Jun 27, 2003
2.722
2.818
2.710
2.718
298,283
-0.02(-0.61%)
Jun 26, 2003
2.776
2.835
2.714
2.735
242,554
-0.04(-1.36%)
Jun 25, 2003
2.747
2.806
2.735
2.772
451,577
+0.03(+0.91%)
Jun 24, 2003
2.756
2.781
2.672
2.747
357,205
-0.02(-0.60%)
Jun 23, 2003
2.835
2.835
2.756
2.764
207,425
-0.06(-2.07%)
Jun 20, 2003
2.814
2.889
2.797
2.822
279,600
+0.02(+0.60%)
Jun 19, 2003
2.797
2.868
2.797
2.806
294,610
-0.01(-0.44%)
Jun 18, 2003
2.881
2.893
2.797
2.818
316,966
-0.07(-2.46%)
Jun 17, 2003
2.985
2.985
2.864
2.889
535,090
-0.06(-2.12%)
Jun 16, 2003
2.998
3.044
2.943
2.952
488,622
-0.02(-0.70%)
Jun 13, 2003
3.052
3.056
2.956
2.973
781,477
-0.08(-2.47%)
Jun 12, 2003
3.090
3.102
2.981
3.048
750,978
+0.02(+0.69%)
Jun 11, 2003
2.860
3.069
2.847
3.027
1,128,144
+0.21(+7.41%)
Jun 10, 2003
2.818
2.826
2.789
2.818
294,451
+0.02(+0.75%)
Jun 09, 2003
2.776
2.818
2.756
2.797
308,822
+0.02(+0.60%)
Jun 06, 2003
2.772
2.839
2.747
2.781
910,499
+0.05(+1.83%)
Jun 05, 2003
2.705
2.756
2.693
2.730
372,694
+0.02(+0.62%)
Jun 04, 2003
2.735
2.789
2.693
2.714
362,954
+0.01(+0.31%)
Jun 03, 2003
2.651
2.735
2.639
2.705
691,417
+0.07(+2.53%)
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.