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
Mcgrath Rentcorp
(NQ:
MGRC
)
107.17
-0.18 (-0.17%)
Streaming Delayed Price
Updated: 11:13 AM EDT, Jun 4, 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
15.19
15.50
15.11
15.49
69,757
+0.60(+4.02%)
May 27, 2005
14.89
14.95
14.62
14.89
65,503
-0.08(-0.54%)
May 26, 2005
14.48
15.12
14.48
14.97
34,406
+0.41(+2.82%)
May 25, 2005
14.95
15.38
14.50
14.56
33,219
-0.60(-3.99%)
May 24, 2005
14.74
15.36
14.74
15.17
28,121
+0.24(+1.62%)
May 23, 2005
14.88
15.61
14.88
14.93
60,875
-0.08(-0.54%)
May 20, 2005
15.18
15.18
14.93
15.01
12,930
-0.13(-0.89%)
May 19, 2005
15.10
15.44
14.81
15.14
42,882
-0.12(-0.79%)
May 18, 2005
14.38
15.26
14.38
15.26
92,698
+1.05(+7.38%)
May 17, 2005
14.15
14.49
13.74
14.21
117,391
-0.04(-0.28%)
May 16, 2005
14.02
14.68
13.90
14.25
132,242
+0.11(+0.76%)
May 13, 2005
14.42
14.44
13.93
14.15
37,991
-0.24(-1.68%)
May 12, 2005
14.58
14.62
14.32
14.39
108,822
-0.16(-1.11%)
May 11, 2005
15.08
15.08
14.37
14.55
112,963
-0.38(-2.57%)
May 10, 2005
15.32
15.55
14.66
14.93
75,985
-0.60(-3.85%)
May 09, 2005
15.98
16.00
15.22
15.53
116,512
-0.44(-2.78%)
May 06, 2005
15.68
16.53
15.68
15.98
185,329
+0.69(+4.48%)
May 05, 2005
15.04
15.39
14.82
15.29
71,371
+0.07(+0.44%)
May 04, 2005
14.94
15.31
14.75
15.22
153,681
+0.46(+3.14%)
May 03, 2005
14.71
15.06
14.62
14.76
42,141
-0.15(-1.04%)
May 02, 2005
14.61
14.91
14.49
14.91
79,025
-0.01(-0.04%)
Apr 29, 2005
14.79
14.96
14.48
14.92
66,309
+0.32(+2.16%)
Apr 28, 2005
14.63
14.72
14.44
14.60
61,798
-0.10(-0.69%)
Apr 27, 2005
14.36
14.77
14.06
14.71
64,861
+0.32(+2.20%)
Apr 26, 2005
14.42
14.52
14.01
14.39
76,141
-0.21(-1.43%)
Apr 25, 2005
14.27
14.66
14.12
14.60
122,223
+0.44(+3.13%)
Apr 22, 2005
14.85
14.99
13.95
14.15
75,530
-0.87(-5.81%)
Apr 21, 2005
14.39
15.04
14.37
15.03
42,885
+0.83(+5.82%)
Apr 20, 2005
14.73
14.77
14.05
14.20
108,150
-0.65(-4.35%)
Apr 19, 2005
14.29
15.07
14.23
14.85
84,303
+0.55(+3.86%)
Apr 18, 2005
14.60
14.73
14.13
14.29
60,962
-0.25(-1.71%)
Apr 15, 2005
14.61
14.68
14.31
14.54
76,972
-0.10(-0.69%)
Apr 14, 2005
14.65
14.91
14.42
14.64
57,353
-0.13(-0.91%)
Apr 13, 2005
15.46
15.59
14.66
14.78
68,599
-0.57(-3.72%)
Apr 12, 2005
14.77
15.42
14.64
15.35
74,845
+0.39(+2.61%)
Apr 11, 2005
15.09
15.14
14.50
14.96
95,557
-0.09(-0.58%)
Apr 08, 2005
15.83
15.83
15.05
15.05
89,493
-0.50(-3.24%)
Apr 07, 2005
15.30
15.77
15.01
15.55
94,632
+0.28(+1.80%)
Apr 06, 2005
15.69
15.79
15.24
15.28
107,540
-0.50(-3.15%)
Apr 05, 2005
15.58
15.95
15.27
15.77
114,212
+0.35(+2.27%)
Apr 04, 2005
15.12
15.57
14.92
15.42
155,520
+0.28(+1.82%)
Apr 01, 2005
15.79
15.79
14.64
15.15
108,291
-0.56(-3.59%)
Mar 31, 2005
15.95
15.95
15.28
15.71
191,324
-0.22(-1.39%)
Mar 30, 2005
15.84
15.93
15.53
15.93
272,432
+0.25(+1.59%)
Mar 29, 2005
16.30
16.36
15.58
15.69
107,696
-0.68(-4.15%)
Mar 28, 2005
15.55
16.36
15.51
16.36
193,221
+8.37(+104.82%)
Mar 24, 2005
7.804
8.048
7.804
7.990
171,615
+0.15(+1.87%)
Mar 23, 2005
7.846
7.905
7.786
7.843
111,475
-0.06(-0.72%)
Mar 22, 2005
7.942
7.996
7.857
7.900
214,324
+0.07(+0.92%)
Mar 21, 2005
7.897
7.934
7.771
7.828
73,590
-0.04(-0.49%)
Mar 18, 2005
7.991
7.991
7.776
7.867
271,934
-0.04(-0.45%)
Mar 17, 2005
7.668
7.962
7.589
7.902
318,006
+0.24(+3.14%)
Mar 16, 2005
7.467
7.689
7.467
7.662
82,675
+0.05(+0.71%)
Mar 15, 2005
7.302
7.789
7.272
7.608
339,435
+0.38(+5.33%)
Mar 14, 2005
7.005
7.228
7.005
7.223
141,160
+0.09(+1.30%)
Mar 11, 2005
7.089
7.141
7.023
7.131
60,112
+0.07(+0.98%)
Mar 10, 2005
7.062
7.195
7.038
7.062
61,912
-0.04(-0.57%)
Mar 09, 2005
7.329
7.329
7.074
7.102
135,562
-0.11(-1.54%)
Mar 08, 2005
7.178
7.373
7.085
7.213
161,776
+0.11(+1.49%)
Mar 07, 2005
7.146
7.223
7.048
7.107
829,959
-0.03(-0.42%)
Mar 04, 2005
7.221
7.221
7.072
7.137
92,055
+0.08(+1.17%)
Mar 03, 2005
7.179
7.263
7.038
7.055
101,956
-0.01(-0.14%)
Mar 02, 2005
7.299
7.332
6.981
7.065
253,135
-0.26(-3.49%)
Mar 01, 2005
7.289
7.468
7.225
7.321
146,546
+0.08(+1.07%)
Feb 28, 2005
7.309
7.413
7.211
7.243
135,407
-0.02(-0.25%)
Feb 25, 2005
7.426
7.426
7.112
7.262
172,106
+0.07(+0.98%)
Feb 24, 2005
6.872
7.284
6.872
7.191
125,673
+0.25(+3.66%)
Feb 23, 2005
7.006
7.020
6.848
6.937
74,813
-0.03(-0.46%)
Feb 22, 2005
6.889
7.097
6.875
6.969
207,893
-0.00(-0.02%)
Feb 18, 2005
7.208
7.208
6.897
6.971
222,764
-0.13(-1.78%)
Feb 17, 2005
7.438
7.438
7.079
7.097
130,908
-0.21(-2.85%)
Feb 16, 2005
7.393
7.410
7.287
7.305
194,746
-0.12(-1.56%)
Feb 15, 2005
7.285
7.500
7.285
7.421
63,156
-0.02(-0.25%)
Feb 14, 2005
7.391
7.475
7.275
7.440
157,182
+0.03(+0.41%)
Feb 11, 2005
7.317
7.460
7.316
7.410
94,433
+0.04(+0.52%)
Feb 10, 2005
7.168
7.433
7.168
7.371
44,236
+0.10(+1.43%)
Feb 09, 2005
7.421
7.421
7.126
7.267
105,015
-0.09(-1.28%)
Feb 08, 2005
7.433
7.500
7.334
7.361
202,843
-0.04(-0.52%)
Feb 07, 2005
7.321
7.401
7.302
7.400
193,228
+0.17(+2.35%)
Feb 04, 2005
7.126
7.336
7.126
7.230
188,062
+0.06(+0.87%)
Feb 03, 2005
7.225
7.295
7.079
7.168
128,238
-0.03(-0.35%)
Feb 02, 2005
7.144
7.292
7.104
7.193
22,789
-0.02(-0.33%)
Feb 01, 2005
7.183
7.220
7.181
7.216
151,001
-0.00(-0.02%)
Jan 31, 2005
7.070
7.257
7.011
7.218
99,750
+0.23(+3.32%)
Jan 28, 2005
7.122
7.122
6.899
6.986
41,685
-0.22(-3.01%)
Jan 27, 2005
7.258
7.302
7.139
7.203
81,318
-0.09(-1.22%)
Jan 26, 2005
7.267
7.295
7.021
7.292
99,679
+0.21(+2.94%)
Jan 25, 2005
7.284
7.284
7.084
7.084
4,981
-0.06(-0.78%)
Jan 24, 2005
7.267
7.381
7.104
7.139
22,768
-0.25(-3.41%)
Jan 21, 2005
7.391
7.393
7.275
7.391
77,059
+0.01(+0.16%)
Jan 20, 2005
7.381
7.462
7.309
7.379
54,886
-0.12(-1.61%)
Jan 19, 2005
7.421
7.541
7.405
7.500
78,003
+0.11(+1.45%)
Jan 18, 2005
7.596
7.596
7.327
7.393
160,050
-0.06(-0.79%)
Jan 14, 2005
7.447
7.662
7.309
7.452
48,211
+0.12(+1.67%)
Jan 13, 2005
7.393
7.460
7.312
7.329
122,072
-0.10(-1.40%)
Jan 12, 2005
7.206
7.485
7.206
7.433
66,326
+0.04(+0.55%)
Jan 11, 2005
7.393
7.396
7.305
7.393
104,402
+0.00(+0.00%)
Jan 10, 2005
7.394
7.452
7.363
7.393
51,580
-0.01(-0.11%)
Jan 07, 2005
7.450
7.484
7.334
7.401
42,013
+0.01(+0.11%)
Jan 06, 2005
7.374
7.633
7.334
7.393
322,973
-0.04(-0.48%)
Jan 05, 2005
7.218
7.779
7.073
7.428
175,174
+0.05(+0.73%)
Jan 04, 2005
7.161
7.526
7.107
7.374
100,021
+0.12(+1.69%)
Jan 03, 2005
7.309
7.551
7.245
7.252
74,238
-0.08(-1.03%)
Dec 31, 2004
7.289
7.381
7.226
7.327
44,042
-0.03(-0.43%)
Dec 30, 2004
7.410
7.435
7.326
7.359
41,662
-0.05(-0.68%)
Dec 29, 2004
7.494
7.494
7.369
7.410
36,900
-0.08(-1.12%)
Dec 28, 2004
7.305
7.514
7.305
7.494
57,434
-0.02(-0.27%)
Dec 27, 2004
7.381
7.517
7.289
7.514
18,747
+0.13(+1.73%)
Dec 23, 2004
7.445
7.512
7.361
7.386
43,447
-0.06(-0.75%)
Dec 22, 2004
7.552
7.655
7.337
7.442
34,817
-0.13(-1.71%)
Dec 21, 2004
7.715
7.729
7.396
7.571
45,530
-0.07(-0.95%)
Dec 20, 2004
7.457
7.712
7.457
7.643
59,219
+0.12(+1.59%)
Dec 17, 2004
7.428
7.641
7.284
7.524
77,967
+0.16(+2.21%)
Dec 16, 2004
7.608
7.608
7.331
7.361
39,876
-0.21(-2.73%)
Dec 15, 2004
7.517
7.610
7.423
7.568
45,530
+0.06(+0.81%)
Dec 14, 2004
7.351
7.507
7.347
7.507
38,388
+0.21(+2.88%)
Dec 13, 2004
7.080
7.297
7.080
7.297
58,624
+0.24(+3.40%)
Dec 10, 2004
7.169
7.176
7.038
7.057
89,573
-0.19(-2.57%)
Dec 09, 2004
7.149
7.386
7.149
7.243
28,568
-0.05(-0.74%)
Dec 08, 2004
7.280
7.391
7.179
7.297
47,613
-0.02(-0.28%)
Dec 07, 2004
7.255
7.393
7.237
7.317
38,686
+0.01(+0.11%)
Dec 06, 2004
7.440
7.485
7.309
7.309
58,029
-0.08(-1.14%)
Dec 03, 2004
7.531
7.601
7.341
7.393
85,704
-0.11(-1.50%)
Dec 02, 2004
7.050
7.537
7.050
7.505
185,693
+0.38(+5.38%)
Dec 01, 2004
7.035
7.156
7.035
7.122
260,983
+0.02(+0.31%)
Nov 30, 2004
7.095
7.168
7.055
7.100
155,340
-0.06(-0.80%)
Nov 29, 2004
7.179
7.247
7.090
7.158
333,296
+0.07(+0.95%)
Nov 26, 2004
7.033
7.117
6.981
7.090
11,010
+0.10(+1.49%)
Nov 24, 2004
6.738
7.013
6.738
6.986
33,924
+0.25(+3.69%)
Nov 23, 2004
7.062
7.062
6.684
6.738
275,267
-0.15(-2.15%)
Nov 22, 2004
6.721
6.985
6.696
6.885
121,712
+0.10(+1.49%)
Nov 19, 2004
6.691
6.822
6.657
6.785
163,374
+0.01(+0.17%)
Nov 18, 2004
6.722
6.817
6.699
6.773
58,326
+0.01(+0.15%)
Nov 17, 2004
6.899
6.899
6.721
6.763
132,128
-0.07(-0.98%)
Nov 16, 2004
7.099
7.099
6.818
6.830
99,989
-0.23(-3.24%)
Nov 15, 2004
7.126
7.126
6.911
7.058
52,970
-0.06(-0.78%)
Nov 12, 2004
7.028
7.114
6.956
7.114
92,549
+0.07(+0.95%)
Nov 11, 2004
7.109
7.116
7.003
7.047
141,055
+0.02(+0.24%)
Nov 10, 2004
6.818
7.191
6.818
7.030
99,393
+0.09(+1.36%)
Nov 09, 2004
6.664
6.936
6.291
6.936
322,286
+0.24(+3.54%)
Nov 08, 2004
7.063
7.063
6.665
6.699
83,621
-0.39(-5.55%)
Nov 05, 2004
7.087
7.279
7.008
7.092
176,171
-0.02(-0.33%)
Nov 04, 2004
6.694
7.116
6.627
7.116
158,315
+0.43(+6.43%)
Nov 03, 2004
6.633
6.719
6.564
6.685
151,173
+0.07(+1.12%)
Nov 02, 2004
6.551
6.617
6.514
6.612
83,026
+0.04(+0.67%)
Nov 01, 2004
6.418
6.580
6.418
6.568
117,844
+0.03(+0.41%)
Oct 29, 2004
6.422
6.566
6.422
6.541
88,680
-0.03(-0.46%)
Oct 28, 2004
6.578
6.654
6.511
6.571
70,825
-0.05(-0.74%)
Oct 27, 2004
6.606
6.685
6.531
6.620
133,616
+0.02(+0.28%)
Oct 26, 2004
6.536
6.603
6.487
6.601
84,812
+0.06(+0.92%)
Oct 25, 2004
6.486
6.706
6.469
6.541
106,238
-0.02(-0.31%)
Oct 22, 2004
6.719
6.719
6.517
6.561
100,286
-0.13(-1.98%)
Oct 21, 2004
6.591
6.711
6.554
6.694
122,605
+0.06(+0.91%)
Oct 20, 2004
6.663
6.663
6.536
6.633
62,493
-0.02(-0.28%)
Oct 19, 2004
6.654
6.818
6.608
6.652
241,937
+0.07(+1.12%)
Oct 18, 2004
6.408
6.583
6.393
6.578
158,018
-0.04(-0.56%)
Oct 15, 2004
6.400
6.615
6.400
6.615
92,251
+0.20(+3.20%)
Oct 14, 2004
6.385
6.435
6.385
6.410
44,935
+0.02(+0.32%)
Oct 13, 2004
6.297
6.452
6.297
6.390
90,168
-0.05(-0.73%)
Oct 12, 2004
6.496
6.496
6.383
6.437
273,779
-0.10(-1.57%)
Oct 11, 2004
6.388
6.539
6.388
6.539
133,021
+0.11(+1.75%)
Oct 08, 2004
6.373
6.449
6.373
6.427
76,182
+0.04(+0.66%)
Oct 07, 2004
6.433
6.433
6.343
6.385
97,608
-0.03(-0.42%)
Oct 06, 2004
6.282
6.427
6.277
6.412
81,241
+0.10(+1.54%)
Oct 05, 2004
6.373
6.373
6.269
6.314
61,897
+0.03(+0.51%)
Oct 04, 2004
6.381
6.381
6.240
6.282
87,787
-0.04(-0.69%)
Oct 01, 2004
6.158
6.326
6.136
6.326
124,391
+0.18(+3.01%)
Sep 30, 2004
6.025
6.181
6.025
6.141
110,702
+0.08(+1.30%)
Sep 29, 2004
6.023
6.062
5.955
6.062
102,072
+0.13(+2.15%)
Sep 28, 2004
5.803
5.953
5.792
5.934
180,337
+0.10(+1.79%)
Sep 27, 2004
5.770
5.867
5.629
5.830
299,074
+0.02(+0.29%)
Sep 24, 2004
5.835
5.847
5.783
5.813
65,766
+0.07(+1.20%)
Sep 23, 2004
5.713
5.830
5.708
5.745
87,192
+0.08(+1.33%)
Sep 22, 2004
5.671
5.714
5.634
5.669
119,332
-0.08(-1.37%)
Sep 21, 2004
5.703
5.750
5.655
5.748
284,492
+0.09(+1.63%)
Sep 20, 2004
5.713
5.714
5.629
5.655
128,259
-0.04(-0.65%)
Sep 17, 2004
5.832
5.884
5.650
5.692
233,902
-0.02(-0.41%)
Sep 16, 2004
5.721
5.746
5.671
5.716
313,655
+0.01(+0.15%)
Sep 15, 2004
5.701
5.711
5.679
5.708
32,436
+0.01(+0.12%)
Sep 14, 2004
5.684
5.729
5.659
5.701
438,344
-0.01(-0.18%)
Sep 13, 2004
5.738
5.740
5.684
5.711
1,054,348
-0.00(-0.03%)
Sep 10, 2004
5.845
5.871
5.689
5.713
90,466
+0.00(+0.00%)
Sep 09, 2004
5.652
5.763
5.652
5.713
471,376
+0.00(+0.00%)
Sep 08, 2004
5.793
5.876
5.696
5.713
119,927
-0.04(-0.73%)
Sep 07, 2004
5.792
5.792
5.704
5.755
241,640
-0.01(-0.09%)
Sep 03, 2004
5.785
5.825
5.738
5.760
61,897
-0.01(-0.15%)
Sep 02, 2004
5.785
5.785
5.672
5.768
25,294
+0.01(+0.15%)
Sep 01, 2004
5.763
5.923
5.713
5.760
166,648
-0.00(-0.03%)
Aug 31, 2004
5.755
5.797
5.713
5.761
82,431
+0.05(+0.82%)
Aug 30, 2004
5.714
5.815
5.713
5.714
43,150
-0.04(-0.70%)
Aug 27, 2004
5.698
5.755
5.698
5.755
18,152
+0.03(+0.59%)
Aug 26, 2004
5.753
5.758
5.721
5.721
62,493
-0.03(-0.55%)
Aug 25, 2004
5.713
5.755
5.639
5.753
169,326
+0.04(+0.71%)
Aug 24, 2004
5.726
5.805
5.692
5.713
47,018
-0.05(-0.85%)
Aug 23, 2004
5.644
5.776
5.644
5.761
143,231
+0.13(+2.39%)
Aug 20, 2004
5.397
5.655
5.377
5.627
482,387
+0.25(+4.66%)
Aug 19, 2004
5.365
5.439
5.351
5.377
197,002
+0.00(+0.06%)
Aug 18, 2004
5.377
5.420
5.373
5.373
55,351
-0.01(-0.16%)
Aug 17, 2004
5.398
5.398
5.360
5.382
40,174
-0.00(-0.03%)
Aug 16, 2004
5.377
5.385
5.350
5.383
115,463
+0.02(+0.44%)
Aug 13, 2004
5.375
5.380
5.340
5.360
21,128
+0.02(+0.28%)
Aug 12, 2004
5.298
5.377
5.272
5.345
45,530
+0.01(+0.19%)
Aug 11, 2004
5.318
5.392
5.272
5.335
92,549
-0.05(-0.94%)
Aug 10, 2004
5.113
5.427
5.113
5.385
90,763
+0.24(+4.74%)
Aug 09, 2004
5.118
5.229
5.108
5.141
90,168
+0.05(+1.02%)
Aug 06, 2004
4.955
5.089
4.913
5.089
184,503
+0.09(+1.75%)
Aug 05, 2004
5.242
5.284
4.999
5.002
85,407
-0.26(-4.98%)
Aug 04, 2004
5.461
5.462
5.251
5.264
100,286
-0.03(-0.54%)
Aug 03, 2004
5.326
5.459
5.289
5.293
99,643
-0.06(-1.04%)
Aug 02, 2004
5.395
5.536
5.301
5.348
74,396
-0.09(-1.73%)
Jul 30, 2004
5.560
5.587
5.440
5.442
21,723
-0.16(-2.79%)
Jul 29, 2004
5.560
5.687
5.461
5.598
44,935
+0.04(+0.73%)
Jul 28, 2004
5.383
5.566
5.378
5.558
102,667
-0.15(-2.65%)
Jul 27, 2004
5.593
5.709
5.452
5.709
30,056
+0.23(+4.23%)
Jul 26, 2004
5.563
5.587
5.380
5.477
51,184
-0.17(-3.03%)
Jul 23, 2004
5.429
5.694
5.397
5.649
41,364
+0.22(+4.09%)
Jul 22, 2004
5.647
5.662
5.427
5.427
29,461
-0.16(-2.94%)
Jul 21, 2004
5.923
5.923
5.592
5.592
32,436
-0.16(-2.80%)
Jul 20, 2004
5.708
5.797
5.689
5.753
77,967
-0.04(-0.70%)
Jul 19, 2004
5.795
5.797
5.595
5.793
33,924
+0.20(+3.61%)
Jul 16, 2004
5.807
5.810
5.592
5.592
63,385
-0.09(-1.51%)
Jul 15, 2004
5.976
6.059
5.677
5.677
37,495
-0.26(-4.36%)
Jul 14, 2004
6.038
6.038
5.923
5.936
133,318
-0.13(-2.13%)
Jul 13, 2004
6.007
6.071
6.007
6.065
16,367
+0.06(+0.98%)
Jul 12, 2004
6.091
6.092
5.998
6.007
23,211
+0.00(+0.00%)
Jul 09, 2004
5.847
6.175
5.671
6.007
41,364
+0.32(+5.68%)
Jul 08, 2004
5.860
6.175
5.667
5.684
60,410
-0.31(-5.24%)
Jul 07, 2004
5.896
6.109
5.859
5.998
35,115
-0.06(-0.97%)
Jul 06, 2004
6.270
6.270
5.973
6.057
24,402
-0.21(-3.38%)
Jul 02, 2004
6.168
6.349
6.131
6.269
29,461
+0.01(+0.16%)
Jul 01, 2004
6.228
6.469
6.037
6.259
80,050
+0.05(+0.81%)
Jun 30, 2004
6.156
6.225
6.037
6.208
47,911
+0.12(+1.99%)
Jun 29, 2004
6.079
6.190
6.037
6.087
76,182
+0.21(+3.60%)
Jun 28, 2004
6.002
6.114
5.876
5.876
77,074
+0.03(+0.58%)
Jun 25, 2004
5.958
6.069
5.810
5.842
374,661
-0.11(-1.86%)
Jun 24, 2004
6.198
6.198
5.842
5.953
39,876
-0.13(-2.07%)
Jun 23, 2004
6.064
6.198
6.040
6.079
50,292
+0.01(+0.11%)
Jun 22, 2004
5.792
6.113
5.657
6.072
75,586
+0.27(+4.72%)
Jun 21, 2004
5.657
5.866
5.652
5.798
49,994
+0.09(+1.59%)
Jun 18, 2004
5.630
5.745
5.627
5.708
61,005
-0.00(-0.06%)
Jun 17, 2004
5.923
5.923
5.674
5.711
39,876
-0.16(-2.75%)
Jun 16, 2004
5.805
5.951
5.775
5.872
35,115
+0.08(+1.39%)
Jun 15, 2004
5.493
5.792
5.469
5.792
72,908
+0.23(+4.08%)
Jun 14, 2004
5.489
5.612
5.489
5.565
49,696
-0.02(-0.39%)
Jun 10, 2004
5.598
5.632
5.545
5.587
72,015
+0.03(+0.57%)
Jun 09, 2004
5.482
5.582
5.482
5.555
34,817
-0.02(-0.36%)
Jun 08, 2004
5.524
5.588
5.464
5.575
32,139
-0.01(-0.15%)
Jun 07, 2004
5.703
5.763
5.445
5.583
74,991
-0.13(-2.21%)
Jun 04, 2004
5.575
5.729
5.543
5.709
28,270
+0.16(+2.81%)
Jun 03, 2004
5.444
5.558
5.435
5.553
47,613
+0.01(+0.21%)
Jun 02, 2004
5.417
5.595
5.417
5.541
38,686
+0.07(+1.20%)
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.