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
AMETEK Solidstate Controls
(NY:
AME
)
173.92
+0.21 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
6.985
6.985
6.875
6.875
786,975
-0.11(-1.57%)
May 27, 2005
7.032
7.039
6.969
6.985
559,742
-0.06(-0.87%)
May 26, 2005
6.906
7.050
6.906
7.046
821,820
+0.19(+2.70%)
May 25, 2005
6.960
6.974
6.850
6.861
597,182
-0.12(-1.75%)
May 24, 2005
6.996
7.028
6.960
6.983
649,820
-0.01(-0.18%)
May 23, 2005
6.960
7.034
6.958
6.996
1,216,976
+0.06(+0.88%)
May 20, 2005
6.931
6.938
6.800
6.935
1,043,863
+0.00(+0.03%)
May 19, 2005
6.870
7.160
6.859
6.933
2,110,339
+0.18(+2.72%)
May 18, 2005
6.645
6.804
6.602
6.750
742,121
+0.14(+2.18%)
May 17, 2005
6.633
6.633
6.537
6.606
959,346
-0.04(-0.57%)
May 16, 2005
6.609
6.652
6.563
6.643
870,010
+0.03(+0.52%)
May 13, 2005
6.678
6.681
6.546
6.609
1,249,226
-0.07(-1.02%)
May 12, 2005
6.854
6.874
6.676
6.678
982,699
-0.17(-2.55%)
May 11, 2005
6.838
6.879
6.782
6.852
1,043,493
+0.01(+0.16%)
May 10, 2005
6.942
6.942
6.800
6.841
570,121
-0.12(-1.78%)
May 09, 2005
6.917
6.965
6.877
6.965
1,143,208
+0.07(+0.96%)
May 06, 2005
6.942
6.974
6.872
6.899
863,708
-0.00(-0.03%)
May 05, 2005
6.780
6.938
6.755
6.901
1,723,339
+0.10(+1.51%)
May 04, 2005
6.883
6.911
6.798
6.798
1,631,037
-0.09(-1.31%)
May 03, 2005
6.883
6.924
6.829
6.888
1,064,622
+0.02(+0.24%)
May 02, 2005
6.798
6.875
6.777
6.872
883,725
+0.06(+0.90%)
Apr 29, 2005
6.782
6.816
6.672
6.811
1,408,252
+0.03(+0.42%)
Apr 28, 2005
6.759
6.793
6.663
6.782
2,456,564
+0.02(+0.35%)
Apr 27, 2005
6.888
6.888
6.755
6.759
1,978,744
-0.15(-2.14%)
Apr 26, 2005
6.996
7.037
6.906
6.906
824,415
-0.10(-1.46%)
Apr 25, 2005
6.924
7.014
6.924
7.009
1,188,803
+0.09(+1.33%)
Apr 22, 2005
6.960
7.018
6.865
6.917
1,853,822
-0.05(-0.75%)
Apr 21, 2005
6.852
6.978
6.771
6.969
1,731,494
+0.14(+2.11%)
Apr 20, 2005
7.086
7.125
6.654
6.825
3,520,075
-0.17(-2.44%)
Apr 19, 2005
6.852
7.000
6.852
6.996
1,008,648
+0.15(+2.18%)
Apr 18, 2005
6.836
6.875
6.757
6.847
1,488,321
+0.00(+0.05%)
Apr 15, 2005
7.023
7.062
6.685
6.843
4,089,455
-0.26(-3.65%)
Apr 14, 2005
7.212
7.212
7.018
7.102
1,581,364
-0.11(-1.57%)
Apr 13, 2005
7.239
7.284
7.183
7.215
858,518
-0.05(-0.69%)
Apr 12, 2005
7.219
7.296
7.122
7.266
810,328
+0.04(+0.62%)
Apr 11, 2005
7.215
7.242
7.194
7.221
1,482,019
+0.02(+0.32%)
Apr 08, 2005
7.203
7.221
7.174
7.197
1,064,622
-0.01(-0.07%)
Apr 07, 2005
7.185
7.208
7.151
7.203
912,639
+0.03(+0.38%)
Apr 06, 2005
7.194
7.239
7.167
7.176
745,828
-0.01(-0.10%)
Apr 05, 2005
7.203
7.203
7.163
7.183
908,932
-0.01(-0.13%)
Apr 04, 2005
7.206
7.221
7.080
7.192
817,742
+0.00(+0.05%)
Apr 01, 2005
7.230
7.239
7.138
7.188
827,380
-0.05(-0.70%)
Mar 31, 2005
7.212
7.239
7.172
7.239
1,775,977
+0.03(+0.37%)
Mar 30, 2005
7.214
7.278
7.194
7.212
1,026,812
-0.00(-0.03%)
Mar 29, 2005
7.275
7.320
7.194
7.214
1,009,760
-0.06(-0.84%)
Mar 28, 2005
7.266
7.365
7.248
7.275
1,110,958
+0.01(+0.15%)
Mar 24, 2005
7.221
7.305
7.178
7.264
431,483
+0.06(+0.85%)
Mar 23, 2005
7.161
7.232
7.103
7.203
935,622
-0.00(-0.05%)
Mar 22, 2005
7.273
7.320
7.178
7.206
731,001
-0.10(-1.31%)
Mar 21, 2005
7.381
7.381
7.264
7.302
921,536
-0.10(-1.31%)
Mar 18, 2005
7.509
7.518
7.347
7.399
1,331,890
+0.09(+1.18%)
Mar 17, 2005
7.266
7.352
7.230
7.312
640,552
+0.07(+0.94%)
Mar 16, 2005
7.320
7.338
7.158
7.244
759,173
-0.12(-1.59%)
Mar 15, 2005
7.401
7.415
7.316
7.361
587,173
-0.01(-0.07%)
Mar 14, 2005
7.311
7.455
7.305
7.366
1,350,795
+0.10(+1.34%)
Mar 11, 2005
7.233
7.359
7.230
7.269
526,009
+0.02(+0.25%)
Mar 10, 2005
7.221
7.311
7.154
7.251
568,638
+0.01(+0.07%)
Mar 09, 2005
7.284
7.320
7.228
7.246
948,596
-0.12(-1.56%)
Mar 08, 2005
7.330
7.406
7.321
7.361
1,550,226
+0.07(+0.96%)
Mar 07, 2005
7.230
7.291
7.215
7.291
1,000,122
+0.10(+1.38%)
Mar 04, 2005
7.113
7.197
7.064
7.192
1,247,372
+0.09(+1.32%)
Mar 03, 2005
6.978
7.122
6.976
7.098
1,572,097
+0.12(+1.70%)
Mar 02, 2005
6.906
7.027
6.895
6.980
786,234
+0.07(+0.99%)
Mar 01, 2005
6.895
6.946
6.823
6.911
1,062,027
+0.02(+0.23%)
Feb 28, 2005
6.834
6.929
6.830
6.895
1,022,363
+0.06(+0.82%)
Feb 25, 2005
6.753
6.847
6.753
6.839
1,118,743
+0.09(+1.28%)
Feb 24, 2005
6.708
6.782
6.679
6.753
787,346
+0.04(+0.64%)
Feb 23, 2005
6.726
6.777
6.708
6.710
546,026
-0.00(-0.05%)
Feb 22, 2005
6.728
6.830
6.652
6.714
619,794
-0.06(-0.88%)
Feb 18, 2005
6.820
6.834
6.750
6.773
393,302
-0.03(-0.42%)
Feb 17, 2005
6.904
6.906
6.793
6.802
1,127,269
-0.11(-1.64%)
Feb 16, 2005
6.870
6.929
6.870
6.915
1,142,467
+0.00(+0.05%)
Feb 15, 2005
6.897
6.978
6.859
6.911
801,803
-0.01(-0.10%)
Feb 14, 2005
6.908
6.967
6.899
6.919
719,880
+0.01(+0.18%)
Feb 11, 2005
6.816
6.947
6.780
6.906
1,510,562
+0.09(+1.32%)
Feb 10, 2005
6.969
6.983
6.795
6.816
2,099,960
-0.15(-2.19%)
Feb 09, 2005
7.089
7.089
6.953
6.969
1,185,838
-0.13(-1.85%)
Feb 08, 2005
7.084
7.174
7.084
7.100
1,150,993
+0.02(+0.23%)
Feb 07, 2005
7.095
7.140
7.014
7.084
705,423
-0.03(-0.45%)
Feb 04, 2005
6.872
7.212
6.865
7.116
3,235,384
+0.22(+3.15%)
Feb 03, 2005
6.897
6.906
6.829
6.899
785,492
-0.01(-0.16%)
Feb 02, 2005
6.857
6.949
6.838
6.910
1,057,579
+0.03(+0.44%)
Feb 01, 2005
6.879
6.924
6.856
6.879
1,366,364
+0.01(+0.13%)
Jan 31, 2005
6.726
6.879
6.708
6.870
1,585,071
+0.18(+2.72%)
Jan 28, 2005
6.829
6.850
6.672
6.688
1,772,640
-0.13(-1.90%)
Jan 27, 2005
6.728
6.987
6.723
6.818
3,101,936
+0.09(+1.36%)
Jan 26, 2005
6.295
6.807
6.295
6.726
3,087,108
+0.47(+7.44%)
Jan 25, 2005
6.115
6.266
6.115
6.260
1,356,355
+0.15(+2.38%)
Jan 24, 2005
6.178
6.187
6.086
6.115
1,088,346
-0.05(-0.79%)
Jan 21, 2005
6.250
6.280
6.163
6.163
478,931
-0.07(-1.18%)
Jan 20, 2005
6.300
6.300
6.206
6.237
883,354
-0.06(-1.00%)
Jan 19, 2005
6.322
6.340
6.286
6.300
1,079,079
-0.04(-0.57%)
Jan 18, 2005
6.298
6.402
6.221
6.336
1,251,079
+0.04(+0.66%)
Jan 14, 2005
6.251
6.296
6.187
6.295
1,727,787
+0.07(+1.13%)
Jan 13, 2005
6.248
6.295
6.194
6.224
1,005,682
-0.02(-0.37%)
Jan 12, 2005
6.188
6.257
6.091
6.248
1,606,571
+0.06(+0.99%)
Jan 11, 2005
6.192
6.241
6.106
6.187
1,626,589
-0.03(-0.46%)
Jan 10, 2005
6.115
6.278
6.115
6.215
964,536
+0.04(+0.61%)
Jan 07, 2005
6.199
6.205
6.117
6.178
727,665
-0.00(-0.06%)
Jan 06, 2005
6.131
6.208
6.099
6.181
1,312,985
+0.05(+0.85%)
Jan 05, 2005
6.246
6.246
6.113
6.129
1,505,002
-0.12(-1.87%)
Jan 04, 2005
6.406
6.433
6.099
6.246
993,449
-0.17(-2.58%)
Jan 03, 2005
6.438
6.469
6.401
6.411
899,294
-0.00(-0.06%)
Dec 31, 2004
6.447
6.467
6.401
6.415
675,768
+0.00(+0.06%)
Dec 30, 2004
6.428
6.453
6.372
6.411
1,386,752
-0.01(-0.08%)
Dec 29, 2004
6.420
6.501
6.401
6.417
1,052,019
-0.02(-0.31%)
Dec 28, 2004
6.313
6.437
6.313
6.437
432,224
+0.15(+2.37%)
Dec 27, 2004
6.363
6.375
6.277
6.287
442,604
-0.10(-1.52%)
Dec 23, 2004
6.340
6.446
6.340
6.384
372,173
+0.03(+0.42%)
Dec 22, 2004
6.331
6.401
6.311
6.358
621,647
+0.06(+1.00%)
Dec 21, 2004
6.381
6.381
5.796
6.295
1,180,648
-0.09(-1.35%)
Dec 20, 2004
6.384
6.424
6.367
6.381
909,303
-0.01(-0.17%)
Dec 17, 2004
6.384
6.410
6.352
6.392
1,406,028
-0.06(-0.89%)
Dec 16, 2004
6.248
6.516
6.214
6.449
3,259,479
+0.20(+3.22%)
Dec 15, 2004
6.232
6.269
6.196
6.248
712,096
+0.04(+0.58%)
Dec 14, 2004
6.260
6.262
6.165
6.212
895,958
-0.03(-0.46%)
Dec 13, 2004
6.286
6.304
6.223
6.241
1,625,847
-0.00(-0.06%)
Dec 10, 2004
6.124
6.286
6.072
6.244
2,113,305
+0.12(+1.97%)
Dec 09, 2004
6.025
6.151
5.996
6.124
1,696,649
+0.13(+2.16%)
Dec 08, 2004
5.917
6.005
5.897
5.994
1,512,787
+0.07(+1.12%)
Dec 07, 2004
5.863
6.066
5.863
5.928
1,579,140
+0.09(+1.60%)
Dec 06, 2004
5.935
5.935
5.795
5.834
1,222,536
-0.08(-1.43%)
Dec 03, 2004
5.854
5.938
5.827
5.919
946,743
+0.04(+0.64%)
Dec 02, 2004
5.885
5.953
5.879
5.881
1,063,139
+0.01(+0.15%)
Dec 01, 2004
5.922
5.951
5.852
5.872
1,367,847
-0.01(-0.09%)
Nov 30, 2004
5.973
5.989
5.859
5.877
745,828
-0.11(-1.77%)
Nov 29, 2004
6.016
6.052
5.935
5.983
705,794
-0.04(-0.75%)
Nov 26, 2004
6.025
6.028
5.991
6.028
127,517
+0.01(+0.12%)
Nov 24, 2004
6.043
6.093
5.983
6.021
596,440
+0.01(+0.18%)
Nov 23, 2004
6.054
6.084
5.991
6.010
809,216
-0.03(-0.42%)
Nov 22, 2004
6.097
6.097
6.007
6.036
947,484
-0.09(-1.44%)
Nov 19, 2004
6.179
6.185
6.097
6.124
1,181,389
-0.06(-1.02%)
Nov 18, 2004
6.079
6.219
6.070
6.187
896,699
+0.08(+1.39%)
Nov 17, 2004
6.043
6.179
6.043
6.102
886,691
+0.08(+1.28%)
Nov 16, 2004
6.061
6.070
6.009
6.025
533,423
-0.08(-1.27%)
Nov 15, 2004
6.097
6.102
6.039
6.102
611,268
-0.00(-0.06%)
Nov 12, 2004
6.027
6.111
5.989
6.106
548,992
+0.08(+1.37%)
Nov 11, 2004
6.034
6.079
5.992
6.023
646,483
+0.02(+0.27%)
Nov 10, 2004
6.082
6.091
6.001
6.007
665,759
-0.10(-1.62%)
Nov 09, 2004
6.007
6.117
6.003
6.106
1,117,631
+0.10(+1.74%)
Nov 08, 2004
6.007
6.025
5.944
6.001
536,388
-0.03(-0.42%)
Nov 05, 2004
6.016
6.059
5.987
6.027
815,518
+0.04(+0.69%)
Nov 04, 2004
5.980
5.985
5.881
5.985
1,230,691
+0.01(+0.09%)
Nov 03, 2004
5.980
6.025
5.958
5.980
557,888
+0.07(+1.19%)
Nov 02, 2004
5.980
6.023
5.897
5.910
1,049,424
-0.05(-0.87%)
Nov 01, 2004
5.899
5.989
5.863
5.962
833,682
+0.04(+0.70%)
Oct 29, 2004
5.881
5.931
5.852
5.920
633,139
+0.03(+0.55%)
Oct 28, 2004
5.962
5.962
5.859
5.888
857,777
-0.07(-1.24%)
Oct 27, 2004
5.881
5.989
5.876
5.962
1,096,872
+0.06(+0.97%)
Oct 26, 2004
5.881
5.931
5.868
5.904
1,296,303
+0.01(+0.09%)
Oct 25, 2004
5.892
5.899
5.796
5.899
3,416,281
-0.04(-0.64%)
Oct 22, 2004
5.917
5.962
5.881
5.937
3,133,815
+0.02(+0.33%)
Oct 21, 2004
5.712
5.928
5.647
5.917
2,180,400
+0.21(+3.59%)
Oct 20, 2004
5.458
5.762
5.458
5.712
2,208,943
+0.26(+4.85%)
Oct 19, 2004
5.485
5.530
5.413
5.447
781,785
-0.03(-0.53%)
Oct 18, 2004
5.467
5.496
5.354
5.476
505,250
+0.01(+0.16%)
Oct 15, 2004
5.514
5.548
5.460
5.467
898,182
-0.03(-0.52%)
Oct 14, 2004
5.523
5.590
5.496
5.496
1,103,545
-0.03(-0.59%)
Oct 13, 2004
5.512
5.550
5.507
5.528
1,213,269
+0.03(+0.56%)
Oct 12, 2004
5.422
5.532
5.390
5.498
662,794
+0.06(+1.09%)
Oct 11, 2004
5.471
5.494
5.417
5.439
425,923
-0.04(-0.72%)
Oct 08, 2004
5.530
5.563
5.467
5.478
899,294
-0.08(-1.36%)
Oct 07, 2004
5.557
5.586
5.519
5.554
891,510
-0.02(-0.39%)
Oct 06, 2004
5.512
5.575
5.492
5.575
540,095
+0.06(+1.14%)
Oct 05, 2004
5.541
5.548
5.478
5.512
827,380
-0.03(-0.46%)
Oct 04, 2004
5.512
5.573
5.494
5.537
1,109,105
+0.06(+1.12%)
Oct 01, 2004
5.498
5.498
5.440
5.476
1,397,502
+0.02(+0.43%)
Sep 30, 2004
5.413
5.469
5.410
5.453
819,596
+0.01(+0.16%)
Sep 29, 2004
5.323
5.451
5.323
5.444
575,311
+0.10(+1.92%)
Sep 28, 2004
5.278
5.352
5.268
5.341
416,285
+0.04(+0.78%)
Sep 27, 2004
5.304
5.345
5.233
5.300
622,018
-0.02(-0.44%)
Sep 24, 2004
5.354
5.390
5.311
5.323
581,242
-0.03(-0.57%)
Sep 23, 2004
5.431
5.431
5.345
5.354
872,975
-0.10(-1.78%)
Sep 22, 2004
5.505
5.505
5.431
5.451
903,742
-0.06(-1.01%)
Sep 21, 2004
5.521
5.557
5.489
5.507
474,854
+0.01(+0.23%)
Sep 20, 2004
5.521
5.559
5.467
5.494
744,716
-0.03(-0.49%)
Sep 17, 2004
5.530
5.566
5.442
5.521
871,492
+0.03(+0.52%)
Sep 16, 2004
5.449
5.543
5.449
5.492
751,759
+0.04(+0.79%)
Sep 15, 2004
5.404
5.458
5.361
5.449
780,303
+0.03(+0.50%)
Sep 14, 2004
5.395
5.440
5.363
5.422
546,026
-0.01(-0.10%)
Sep 13, 2004
5.422
5.496
5.404
5.428
746,940
+0.03(+0.60%)
Sep 10, 2004
5.359
5.415
5.304
5.395
1,590,632
+0.06(+1.08%)
Sep 09, 2004
5.268
5.350
5.259
5.338
614,604
+0.07(+1.37%)
Sep 08, 2004
5.251
5.295
5.251
5.266
555,294
+0.02(+0.31%)
Sep 07, 2004
5.198
5.259
5.198
5.250
822,191
+0.08(+1.64%)
Sep 03, 2004
5.214
5.215
5.149
5.165
397,009
-0.09(-1.78%)
Sep 02, 2004
5.118
5.268
5.113
5.259
733,966
+0.12(+2.42%)
Sep 01, 2004
5.162
5.198
5.129
5.135
575,682
+0.00(+0.00%)
Aug 31, 2004
5.192
5.205
5.064
5.135
813,665
-0.04(-0.87%)
Aug 30, 2004
5.181
5.233
5.138
5.180
436,673
-0.04(-0.76%)
Aug 27, 2004
5.187
5.259
5.180
5.219
589,397
+0.01(+0.24%)
Aug 26, 2004
5.260
5.273
5.203
5.207
550,104
-0.07(-1.40%)
Aug 25, 2004
5.262
5.314
5.219
5.280
410,354
+0.00(+0.03%)
Aug 24, 2004
5.305
5.323
5.242
5.278
594,216
+0.02(+0.34%)
Aug 23, 2004
5.260
5.305
5.251
5.260
594,587
+0.02(+0.38%)
Aug 20, 2004
5.163
5.244
5.135
5.241
544,173
+0.08(+1.50%)
Aug 19, 2004
5.242
5.255
5.138
5.163
587,914
-0.07(-1.41%)
Aug 18, 2004
5.149
5.241
5.106
5.237
763,992
+0.05(+1.01%)
Aug 17, 2004
5.180
5.268
5.167
5.185
479,673
+0.02(+0.31%)
Aug 16, 2004
5.162
5.215
5.108
5.169
788,458
+0.01(+0.14%)
Aug 13, 2004
5.144
5.187
5.127
5.162
660,570
+0.02(+0.31%)
Aug 12, 2004
5.203
5.203
5.070
5.145
894,846
-0.06(-1.11%)
Aug 11, 2004
5.278
5.278
5.127
5.203
1,208,450
-0.11(-2.00%)
Aug 10, 2004
5.194
5.331
5.194
5.309
1,563,942
+0.12(+2.39%)
Aug 09, 2004
5.205
5.253
5.171
5.185
1,226,984
-0.02(-0.38%)
Aug 06, 2004
5.377
5.377
5.171
5.205
786,234
-0.19(-3.53%)
Aug 05, 2004
5.525
5.525
5.372
5.395
981,587
-0.13(-2.28%)
Aug 04, 2004
5.485
5.530
5.435
5.521
585,319
+0.04(+0.66%)
Aug 03, 2004
5.539
5.539
5.433
5.485
709,501
-0.07(-1.29%)
Aug 02, 2004
5.539
5.557
5.437
5.557
770,294
+0.01(+0.19%)
Jul 30, 2004
5.530
5.552
5.449
5.546
712,096
-0.01(-0.19%)
Jul 29, 2004
5.503
5.573
5.496
5.557
918,199
+0.07(+1.21%)
Jul 28, 2004
5.476
5.546
5.385
5.491
866,673
+0.02(+0.39%)
Jul 27, 2004
5.507
5.507
5.446
5.469
1,786,727
-0.04(-0.69%)
Jul 26, 2004
5.561
5.656
5.446
5.507
1,531,692
-0.05(-0.94%)
Jul 23, 2004
5.683
5.683
5.550
5.559
1,544,295
-0.14(-2.52%)
Jul 22, 2004
5.730
5.777
5.604
5.703
1,483,131
-0.03(-0.44%)
Jul 21, 2004
5.476
5.744
5.476
5.728
3,383,661
+0.26(+4.77%)
Jul 20, 2004
5.485
5.509
5.449
5.467
1,548,002
+0.00(+0.00%)
Jul 19, 2004
5.483
5.491
5.439
5.467
969,355
+0.00(+0.03%)
Jul 16, 2004
5.518
5.552
5.465
5.465
815,147
-0.05(-0.95%)
Jul 15, 2004
5.514
5.532
5.485
5.518
1,900,158
+0.00(+0.07%)
Jul 14, 2004
5.494
5.559
5.458
5.514
1,269,614
-0.01(-0.13%)
Jul 13, 2004
5.500
5.581
5.496
5.521
1,424,192
+0.02(+0.39%)
Jul 12, 2004
5.528
5.528
5.424
5.500
1,033,113
-0.03(-0.52%)
Jul 09, 2004
5.485
5.593
5.485
5.528
1,096,131
+0.04(+0.79%)
Jul 08, 2004
5.437
5.521
5.385
5.485
1,217,346
+0.07(+1.33%)
Jul 07, 2004
5.413
5.480
5.379
5.413
1,793,399
+0.02(+0.37%)
Jul 06, 2004
5.428
5.469
5.394
5.394
1,034,225
-0.03(-0.63%)
Jul 02, 2004
5.494
5.505
5.377
5.428
1,277,398
-0.10(-1.89%)
Jul 01, 2004
5.530
5.557
5.460
5.532
1,372,295
-0.03(-0.45%)
Jun 30, 2004
5.530
5.575
5.516
5.557
1,621,399
-0.00(-0.03%)
Jun 29, 2004
5.422
5.572
5.408
5.559
1,287,407
+0.15(+2.73%)
Jun 28, 2004
5.408
5.447
5.392
5.412
1,383,045
-0.02(-0.30%)
Jun 25, 2004
5.392
5.449
5.372
5.428
2,447,297
+0.06(+1.07%)
Jun 24, 2004
5.428
5.428
5.350
5.370
982,699
-0.02(-0.33%)
Jun 23, 2004
5.341
5.428
5.282
5.388
1,368,588
+0.08(+1.46%)
Jun 22, 2004
5.224
5.332
5.205
5.311
1,358,950
+0.10(+1.93%)
Jun 21, 2004
5.287
5.287
5.196
5.210
897,070
-0.09(-1.63%)
Jun 18, 2004
5.287
5.352
5.284
5.296
1,109,476
+0.01(+0.14%)
Jun 17, 2004
5.314
5.332
5.233
5.289
1,954,279
-0.06(-1.04%)
Jun 16, 2004
5.215
5.358
5.189
5.345
1,718,890
+0.12(+2.20%)
Jun 15, 2004
4.992
5.260
4.982
5.230
1,884,589
+0.24(+4.83%)
Jun 14, 2004
4.982
5.023
4.969
4.989
764,363
-0.04(-0.75%)
Jun 10, 2004
4.973
5.057
4.964
5.027
642,776
+0.07(+1.45%)
Jun 09, 2004
5.018
5.032
4.953
4.955
527,121
-0.08(-1.61%)
Jun 08, 2004
4.967
5.057
4.937
5.036
1,140,614
+0.02(+0.47%)
Jun 07, 2004
4.928
5.014
4.894
5.012
582,354
+0.13(+2.65%)
Jun 04, 2004
4.843
4.921
4.820
4.883
575,311
+0.05(+1.00%)
Jun 03, 2004
4.910
4.910
4.834
4.834
709,130
-0.10(-2.04%)
Jun 02, 2004
4.912
4.949
4.877
4.935
939,329
+0.06(+1.22%)
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.