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
Perficient Inc
(NQ:
PRFT
)
73.81
+0.10 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 30, 2004
3.260
3.460
3.150
3.420
58,400
+0.25(+7.92%)
Jul 29, 2004
3.300
3.600
3.120
3.169
122,800
-0.32(-9.20%)
Jul 28, 2004
3.720
3.720
3.250
3.490
84,300
-0.16(-4.38%)
Jul 27, 2004
3.500
3.790
3.500
3.650
72,200
+0.03(+0.83%)
Jul 26, 2004
3.710
3.710
3.580
3.620
25,700
-0.06(-1.63%)
Jul 23, 2004
3.590
3.699
3.470
3.680
15,700
+0.13(+3.66%)
Jul 22, 2004
3.670
3.710
3.380
3.550
50,700
-0.16(-4.31%)
Jul 21, 2004
3.760
3.760
3.630
3.710
15,400
+0.03(+0.82%)
Jul 20, 2004
3.760
3.760
3.650
3.680
18,900
-0.08(-2.13%)
Jul 19, 2004
4.090
4.090
3.680
3.760
55,400
-0.24(-6.00%)
Jul 16, 2004
3.700
4.040
3.700
4.000
58,500
+0.06(+1.52%)
Jul 15, 2004
3.710
3.950
3.700
3.940
56,000
+0.25(+6.78%)
Jul 14, 2004
3.690
3.800
3.690
3.690
37,000
-0.06(-1.60%)
Jul 13, 2004
3.560
3.750
3.560
3.750
30,300
+0.25(+7.14%)
Jul 12, 2004
3.800
3.800
3.460
3.500
24,800
-0.05(-1.41%)
Jul 09, 2004
3.620
3.630
3.500
3.550
45,200
-0.14(-3.79%)
Jul 08, 2004
3.650
3.849
3.640
3.690
48,400
-0.11(-2.89%)
Jul 07, 2004
3.780
3.850
3.650
3.800
11,200
+0.09(+2.43%)
Jul 06, 2004
3.740
3.929
3.621
3.710
56,400
-0.22(-5.60%)
Jul 02, 2004
3.740
3.940
3.740
3.930
36,200
+0.08(+2.08%)
Jul 01, 2004
4.250
4.250
3.850
3.850
56,500
-0.13(-3.27%)
Jun 30, 2004
3.930
4.480
3.920
3.980
317,500
+0.03(+0.76%)
Jun 29, 2004
4.100
4.100
3.760
3.950
73,300
-0.02(-0.50%)
Jun 28, 2004
3.670
4.070
3.670
3.970
181,000
+0.31(+8.47%)
Jun 25, 2004
3.340
3.660
3.330
3.660
53,300
+0.36(+10.91%)
Jun 24, 2004
3.130
3.350
3.130
3.300
38,800
+0.12(+3.77%)
Jun 23, 2004
3.240
3.280
3.120
3.180
16,900
-0.02(-0.63%)
Jun 22, 2004
3.260
3.270
3.130
3.200
21,800
+0.05(+1.59%)
Jun 21, 2004
3.210
3.390
3.110
3.150
47,700
+0.05(+1.61%)
Jun 18, 2004
3.470
3.470
3.010
3.100
89,300
-0.28(-8.28%)
Jun 17, 2004
3.440
3.470
3.380
3.380
50,200
-0.07(-2.03%)
Jun 16, 2004
3.530
3.584
3.449
3.450
13,600
-0.05(-1.43%)
Jun 15, 2004
3.630
3.630
3.500
3.500
15,300
-0.08(-2.23%)
Jun 14, 2004
3.630
3.630
3.440
3.580
12,000
+0.03(+0.85%)
Jun 10, 2004
3.420
3.600
3.420
3.550
15,200
-0.08(-2.20%)
Jun 09, 2004
3.600
3.630
3.400
3.630
17,000
+0.14(+4.01%)
Jun 08, 2004
3.720
3.720
3.321
3.490
35,900
+0.22(+6.73%)
Jun 07, 2004
3.260
3.500
3.160
3.270
54,600
-0.10(-2.97%)
Jun 04, 2004
3.470
3.470
3.370
3.370
7,700
+0.00(+0.00%)
Jun 03, 2004
3.210
3.490
3.210
3.370
41,800
+0.08(+2.43%)
Jun 02, 2004
3.490
3.490
3.230
3.290
45,400
-0.04(-1.23%)
Jun 01, 2004
3.540
3.540
3.300
3.331
38,500
-0.12(-3.45%)
May 28, 2004
3.470
3.500
3.330
3.450
31,600
+0.05(+1.47%)
May 27, 2004
3.280
3.470
3.280
3.400
22,100
+0.06(+1.80%)
May 26, 2004
3.350
3.400
3.250
3.340
48,500
-0.01(-0.30%)
May 25, 2004
3.640
3.640
3.170
3.350
184,900
-0.26(-7.20%)
May 24, 2004
3.620
3.730
3.600
3.610
42,000
-0.10(-2.70%)
May 21, 2004
3.720
3.740
3.700
3.710
30,900
-0.01(-0.27%)
May 20, 2004
3.780
3.780
3.700
3.720
64,500
-0.09(-2.36%)
May 19, 2004
3.840
3.980
3.800
3.810
33,000
-0.11(-2.81%)
May 18, 2004
3.950
4.020
3.850
3.920
26,100
-0.03(-0.76%)
May 17, 2004
3.950
4.000
3.860
3.950
31,300
-0.06(-1.40%)
May 14, 2004
4.100
4.100
3.920
4.006
31,500
-0.02(-0.57%)
May 13, 2004
3.860
4.099
3.860
4.029
47,700
+0.02(+0.47%)
May 12, 2004
3.850
4.030
3.790
4.010
51,000
+0.05(+1.26%)
May 11, 2004
4.050
4.050
3.790
3.960
27,500
+0.01(+0.28%)
May 10, 2004
3.780
3.990
3.750
3.949
82,000
+0.07(+1.78%)
May 07, 2004
3.830
4.000
3.830
3.880
58,300
+0.00(+0.00%)
May 06, 2004
4.030
4.030
3.680
3.880
76,100
-0.05(-1.27%)
May 05, 2004
4.110
4.110
3.880
3.930
51,700
-0.05(-1.26%)
May 04, 2004
4.170
4.190
3.750
3.980
90,100
+0.22(+5.85%)
May 03, 2004
4.240
4.240
3.750
3.760
301,000
-0.35(-8.52%)
Apr 30, 2004
4.210
4.360
4.040
4.110
202,500
-0.27(-6.16%)
Apr 29, 2004
4.210
4.400
4.050
4.380
265,100
+0.27(+6.57%)
Apr 28, 2004
4.100
4.210
4.010
4.110
74,500
-0.03(-0.72%)
Apr 27, 2004
4.630
4.750
4.000
4.140
268,700
-0.39(-8.61%)
Apr 26, 2004
4.410
4.550
4.400
4.530
15,400
+0.00(+0.00%)
Apr 23, 2004
4.200
4.530
4.190
4.530
98,500
+0.26(+6.09%)
Apr 22, 2004
4.060
4.270
4.000
4.270
105,000
+0.25(+6.22%)
Apr 21, 2004
4.010
4.210
4.010
4.020
79,200
-0.11(-2.66%)
Apr 20, 2004
4.180
4.300
4.120
4.130
49,800
-0.17(-3.95%)
Apr 19, 2004
4.560
4.590
4.280
4.300
57,800
-0.18(-4.02%)
Apr 16, 2004
4.040
4.500
4.000
4.480
124,400
+0.32(+7.69%)
Apr 15, 2004
4.340
4.430
4.010
4.160
117,700
-0.26(-5.86%)
Apr 14, 2004
4.370
4.560
4.370
4.419
48,800
-0.02(-0.47%)
Apr 13, 2004
4.990
5.030
4.320
4.440
136,800
-0.32(-6.72%)
Apr 12, 2004
4.850
4.990
4.750
4.760
386,200
+0.30(+6.73%)
Apr 08, 2004
4.740
4.740
4.120
4.460
210,000
-0.14(-3.04%)
Apr 07, 2004
4.540
4.670
4.500
4.600
107,700
-0.07(-1.50%)
Apr 06, 2004
4.980
4.980
4.500
4.670
272,200
-0.33(-6.60%)
Apr 05, 2004
4.800
5.060
4.750
5.000
427,100
+0.28(+5.95%)
Apr 02, 2004
4.500
4.900
4.400
4.719
375,600
+0.37(+8.48%)
Apr 01, 2004
3.990
4.360
3.990
4.350
248,700
+0.39(+9.85%)
Mar 31, 2004
3.890
4.100
3.790
3.960
161,000
+0.19(+5.04%)
Mar 30, 2004
3.580
3.900
3.580
3.770
37,400
+0.04(+1.07%)
Mar 29, 2004
3.850
3.900
3.730
3.730
45,600
-0.03(-0.80%)
Mar 26, 2004
3.700
3.910
3.700
3.760
62,000
+0.08(+2.17%)
Mar 25, 2004
3.665
3.850
3.640
3.680
86,000
-0.02(-0.54%)
Mar 24, 2004
3.300
3.700
3.200
3.700
143,800
+0.43(+13.18%)
Mar 23, 2004
3.020
3.310
3.000
3.269
92,100
+0.22(+7.18%)
Mar 22, 2004
3.320
3.340
3.050
3.050
72,800
-0.28(-8.41%)
Mar 19, 2004
3.010
3.350
3.010
3.330
73,400
+0.23(+7.42%)
Mar 18, 2004
3.300
3.320
2.970
3.100
194,400
-0.25(-7.46%)
Mar 17, 2004
3.180
3.570
3.180
3.350
147,900
-0.18(-5.10%)
Mar 16, 2004
3.600
3.850
3.450
3.530
98,700
-0.16(-4.34%)
Mar 15, 2004
3.700
3.980
3.500
3.690
104,300
-0.01(-0.27%)
Mar 12, 2004
3.490
3.880
3.490
3.700
98,900
-0.13(-3.39%)
Mar 11, 2004
3.950
3.980
3.750
3.830
112,100
-0.17(-4.25%)
Mar 10, 2004
4.130
4.130
3.850
4.000
99,800
-0.04(-0.99%)
Mar 09, 2004
4.110
4.110
3.940
4.040
59,600
-0.04(-0.98%)
Mar 08, 2004
4.000
4.240
3.850
4.080
109,400
+0.01(+0.25%)
Mar 05, 2004
4.150
4.150
4.000
4.070
58,300
-0.08(-1.93%)
Mar 04, 2004
4.050
4.190
3.970
4.150
85,600
+0.10(+2.55%)
Mar 03, 2004
4.310
4.310
3.970
4.047
113,000
-0.16(-3.87%)
Mar 02, 2004
4.250
4.253
3.910
4.210
150,500
+0.11(+2.68%)
Mar 01, 2004
4.310
4.370
4.000
4.100
165,900
-0.19(-4.43%)
Feb 27, 2004
3.850
4.330
3.760
4.290
311,100
+0.50(+13.19%)
Feb 26, 2004
3.650
3.790
3.500
3.790
180,900
+0.15(+4.12%)
Feb 25, 2004
3.600
3.770
3.540
3.640
63,000
+0.02(+0.55%)
Feb 24, 2004
3.550
3.770
3.470
3.620
85,200
+0.01(+0.28%)
Feb 23, 2004
3.690
3.850
3.380
3.610
214,400
-0.18(-4.75%)
Feb 20, 2004
3.760
3.880
3.700
3.790
93,500
-0.09(-2.32%)
Feb 19, 2004
3.750
3.890
3.700
3.880
221,400
+0.03(+0.78%)
Feb 18, 2004
4.000
4.000
3.650
3.850
376,600
-0.15(-3.75%)
Feb 17, 2004
4.145
4.200
3.850
4.000
186,700
-0.13(-3.15%)
Feb 13, 2004
4.050
4.200
4.000
4.130
153,600
+0.00(+0.10%)
Feb 12, 2004
4.110
4.150
4.020
4.126
86,900
+0.08(+1.88%)
Feb 11, 2004
4.250
4.250
4.010
4.050
253,900
-0.19(-4.48%)
Feb 10, 2004
4.260
4.350
4.120
4.240
306,100
-0.04(-0.93%)
Feb 09, 2004
4.150
4.490
3.970
4.280
313,900
+0.18(+4.39%)
Feb 06, 2004
4.150
4.150
3.890
4.100
337,300
+0.10(+2.50%)
Feb 05, 2004
4.240
4.400
3.970
4.000
418,800
-0.14(-3.38%)
Feb 04, 2004
4.250
4.250
3.900
4.140
425,700
-0.18(-4.17%)
Feb 03, 2004
3.900
4.320
3.800
4.320
791,600
+0.47(+12.21%)
Feb 02, 2004
3.570
3.890
3.550
3.850
151,700
+0.19(+5.19%)
Jan 30, 2004
3.610
3.750
3.580
3.660
205,700
+0.08(+2.23%)
Jan 29, 2004
3.930
4.000
3.360
3.580
627,700
-0.32(-8.21%)
Jan 28, 2004
3.880
3.920
3.550
3.900
1,094,100
+0.33(+9.24%)
Jan 27, 2004
3.190
3.650
3.010
3.570
1,080,000
+0.55(+18.21%)
Jan 26, 2004
2.800
3.080
2.710
3.020
185,700
+0.32(+11.85%)
Jan 23, 2004
2.960
3.010
2.660
2.700
100,200
-0.25(-8.47%)
Jan 22, 2004
3.100
3.110
2.910
2.950
37,900
-0.05(-1.67%)
Jan 21, 2004
3.070
3.090
2.960
3.000
32,700
-0.06(-1.96%)
Jan 20, 2004
3.140
3.150
3.000
3.060
79,200
+0.06(+2.00%)
Jan 16, 2004
3.050
3.090
2.790
3.000
52,700
-0.02(-0.66%)
Jan 15, 2004
3.200
3.210
2.933
3.020
107,412
-0.17(-5.33%)
Jan 14, 2004
3.000
3.200
2.930
3.190
387,218
+0.26(+8.87%)
Jan 13, 2004
2.500
3.030
2.500
2.930
212,218
+0.41(+16.27%)
Jan 12, 2004
2.360
2.590
2.360
2.520
42,898
+0.07(+2.86%)
Jan 09, 2004
2.480
2.540
2.420
2.450
46,138
-0.05(-2.00%)
Jan 08, 2004
2.600
2.600
2.500
2.500
25,115
-0.10(-3.85%)
Jan 07, 2004
2.590
2.600
2.450
2.600
32,290
+0.10(+4.00%)
Jan 06, 2004
2.330
2.600
2.210
2.500
67,300
+0.07(+2.88%)
Jan 05, 2004
2.150
2.460
2.000
2.430
40,600
+0.07(+2.97%)
Jan 02, 2004
2.310
2.470
2.150
2.360
32,100
+0.12(+5.36%)
Dec 31, 2003
2.200
2.250
2.150
2.240
26,100
+0.02(+0.90%)
Dec 30, 2003
2.150
2.259
2.150
2.220
35,871
+0.07(+3.26%)
Dec 29, 2003
2.210
2.320
2.110
2.150
98,002
-0.19(-8.12%)
Dec 26, 2003
2.250
2.380
2.050
2.340
5,900
+0.09(+4.00%)
Dec 24, 2003
2.250
2.300
2.250
2.250
18,495
-0.11(-4.66%)
Dec 23, 2003
2.370
2.500
2.330
2.360
32,857
+0.03(+1.29%)
Dec 22, 2003
2.280
2.379
2.250
2.330
19,427
+0.05(+2.19%)
Dec 19, 2003
2.250
2.360
2.250
2.280
31,396
+0.02(+0.88%)
Dec 18, 2003
2.250
2.330
2.250
2.260
21,576
-0.10(-4.24%)
Dec 17, 2003
2.200
2.400
2.200
2.360
18,055
-0.02(-0.84%)
Dec 16, 2003
2.340
2.470
2.340
2.380
25,732
-0.01(-0.42%)
Dec 15, 2003
2.600
2.600
2.210
2.390
40,914
-0.06(-2.45%)
Dec 12, 2003
2.210
2.520
2.210
2.450
33,969
+0.17(+7.46%)
Dec 11, 2003
2.340
2.400
2.130
2.280
105,700
-0.04(-1.72%)
Dec 10, 2003
2.470
2.630
2.100
2.320
99,227
-0.32(-12.12%)
Dec 09, 2003
2.470
2.700
2.460
2.640
61,044
+0.14(+5.60%)
Dec 08, 2003
2.620
2.760
2.500
2.500
50,997
-0.12(-4.69%)
Dec 05, 2003
2.790
2.700
2.630
2.623
33,835
-0.17(-5.99%)
Dec 04, 2003
2.860
2.920
2.600
2.790
93,465
+0.06(+2.20%)
Dec 03, 2003
2.830
2.850
2.690
2.730
30,250
-0.10(-3.53%)
Dec 02, 2003
2.660
2.830
2.630
2.830
81,140
+0.01(+0.35%)
Dec 01, 2003
2.720
2.920
2.720
2.820
120,622
+0.04(+1.48%)
Nov 28, 2003
2.800
2.800
2.750
2.779
10,510
-0.03(-1.10%)
Nov 26, 2003
2.650
2.810
2.450
2.810
26,969
+0.01(+0.36%)
Nov 25, 2003
2.810
2.850
2.613
2.800
89,626
-0.01(-0.36%)
Nov 24, 2003
2.370
2.810
2.370
2.810
222,796
+0.25(+9.77%)
Nov 21, 2003
2.640
2.660
2.420
2.560
152,189
-0.08(-3.03%)
Nov 20, 2003
2.880
2.900
2.520
2.640
276,538
-0.24(-8.33%)
Nov 19, 2003
2.910
3.110
2.880
2.880
145,005
-0.19(-6.07%)
Nov 18, 2003
3.000
3.170
2.920
3.066
93,369
-0.01(-0.45%)
Nov 17, 2003
3.120
3.200
3.000
3.080
109,594
-0.07(-2.22%)
Nov 14, 2003
3.060
3.160
3.060
3.150
58,360
+0.01(+0.32%)
Nov 13, 2003
3.150
3.170
3.060
3.140
136,320
-0.01(-0.32%)
Nov 12, 2003
3.210
3.227
3.100
3.150
98,812
+0.02(+0.64%)
Nov 11, 2003
3.210
3.370
3.100
3.130
138,161
-0.05(-1.57%)
Nov 10, 2003
3.150
3.380
3.150
3.180
191,629
+0.08(+2.58%)
Nov 07, 2003
3.250
3.250
3.020
3.100
110,859
-0.04(-1.24%)
Nov 06, 2003
3.170
3.280
3.080
3.139
63,650
-0.03(-0.98%)
Nov 05, 2003
3.300
3.300
3.080
3.170
85,866
-0.03(-0.94%)
Nov 04, 2003
3.450
3.450
3.090
3.200
190,078
-0.20(-5.88%)
Nov 03, 2003
3.550
3.550
3.210
3.400
153,179
-0.03(-0.87%)
Oct 31, 2003
3.050
3.590
2.850
3.430
489,000
+0.37(+12.09%)
Oct 30, 2003
3.330
3.320
3.060
3.060
171,398
-0.27(-8.11%)
Oct 29, 2003
3.490
3.493
3.163
3.330
139,240
-0.20(-5.67%)
Oct 28, 2003
3.750
3.800
3.500
3.530
126,350
-0.21(-5.61%)
Oct 27, 2003
3.900
3.900
3.520
3.740
118,300
-0.08(-2.09%)
Oct 24, 2003
3.860
3.890
3.490
3.820
155,000
+0.07(+1.87%)
Oct 23, 2003
3.490
3.800
3.330
3.750
127,300
+0.32(+9.33%)
Oct 22, 2003
3.450
3.490
3.260
3.430
82,400
+0.12(+3.63%)
Oct 21, 2003
3.540
3.540
3.300
3.310
99,880
-0.10(-2.93%)
Oct 20, 2003
3.250
3.600
3.220
3.410
156,275
+0.16(+4.92%)
Oct 17, 2003
3.350
3.500
3.170
3.250
147,506
-0.23(-6.61%)
Oct 16, 2003
3.580
3.800
3.490
3.480
281,730
-0.10(-2.79%)
Oct 15, 2003
3.340
3.940
3.180
3.580
755,165
+0.43(+13.65%)
Oct 14, 2003
2.980
3.190
2.950
3.150
353,399
+0.25(+8.62%)
Oct 13, 2003
2.800
2.980
2.790
2.900
164,837
+0.13(+4.81%)
Oct 10, 2003
2.800
2.820
2.650
2.767
47,525
-0.00(-0.11%)
Oct 09, 2003
2.770
2.880
2.650
2.770
71,700
-0.08(-2.70%)
Oct 08, 2003
2.860
2.870
2.620
2.847
59,300
+0.02(+0.60%)
Oct 07, 2003
2.890
2.900
2.750
2.830
84,700
-0.07(-2.41%)
Oct 06, 2003
2.940
2.970
2.750
2.900
66,981
-0.03(-0.92%)
Oct 03, 2003
2.900
2.990
2.800
2.927
92,675
+0.02(+0.58%)
Oct 02, 2003
2.880
2.920
2.730
2.910
57,091
+0.06(+2.11%)
Oct 01, 2003
2.740
2.850
2.590
2.850
90,041
+0.18(+6.74%)
Sep 30, 2003
2.730
2.740
2.540
2.670
71,425
+0.02(+0.75%)
Sep 29, 2003
2.800
2.800
2.500
2.650
106,989
+0.05(+1.92%)
Sep 26, 2003
2.610
2.800
2.520
2.600
125,415
-0.07(-2.62%)
Sep 25, 2003
2.880
2.880
2.600
2.670
169,481
-0.22(-7.61%)
Sep 24, 2003
2.890
2.900
2.680
2.890
354,360
+0.00(+0.00%)
Sep 23, 2003
3.150
3.220
2.760
2.890
571,300
-0.14(-4.62%)
Sep 22, 2003
3.020
3.270
2.700
3.030
1,582,401
+0.23(+8.21%)
Sep 19, 2003
2.610
3.030
2.500
2.800
1,996,535
+1.11(+65.68%)
Sep 17, 2003
1.980
1.990
1.600
1.690
108,200
+0.07(+4.32%)
Sep 16, 2003
1.760
1.760
1.610
1.620
59,600
-0.14(-7.95%)
Sep 15, 2003
1.520
1.760
1.520
1.760
93,800
+0.25(+16.56%)
Sep 12, 2003
1.460
1.510
1.440
1.510
15,000
+0.11(+7.86%)
Sep 11, 2003
1.410
1.450
1.400
1.400
30,600
+0.00(+0.00%)
Sep 10, 2003
1.450
1.450
1.380
1.400
17,700
+0.02(+1.45%)
Sep 09, 2003
1.390
1.400
1.380
1.380
7,800
-0.07(-4.83%)
Sep 08, 2003
1.450
1.450
1.449
1.450
2,500
+0.05(+3.57%)
Sep 05, 2003
1.400
1.400
1.400
1.400
4,700
+0.05(+3.70%)
Sep 04, 2003
1.310
1.500
1.270
1.350
39,700
-0.05(-3.57%)
Sep 03, 2003
1.300
1.400
1.290
1.400
25,900
+0.14(+11.11%)
Sep 02, 2003
1.240
1.420
1.180
1.260
13,500
-0.15(-10.57%)
Aug 29, 2003
1.330
1.420
1.330
1.409
12,700
+0.11(+8.38%)
Aug 28, 2003
1.250
1.300
1.250
1.300
3,800
+0.03(+2.28%)
Aug 27, 2003
1.260
1.271
1.250
1.271
4,200
+0.00(+0.08%)
Aug 26, 2003
1.250
1.270
1.250
1.270
3,100
+0.00(+0.08%)
Aug 25, 2003
1.270
1.270
1.269
1.269
4,000
+0.05(+4.02%)
Aug 22, 2003
1.270
1.270
1.210
1.220
1,600
-0.07(-5.43%)
Aug 21, 2003
1.290
1.290
1.280
1.290
11,400
-0.01(-0.77%)
Aug 20, 2003
1.300
1.300
1.300
1.300
2,000
+0.00(+0.00%)
Aug 19, 2003
1.290
1.301
1.290
1.300
4,500
+0.03(+2.28%)
Aug 18, 2003
1.300
1.300
1.250
1.271
3,400
+0.02(+1.68%)
Aug 15, 2003
1.250
1.250
1.250
1.250
2,000
+0.00(+0.00%)
Aug 14, 2003
1.350
1.350
1.250
1.250
14,300
-0.05(-3.85%)
Aug 13, 2003
1.300
1.300
1.300
1.300
500
+0.10(+8.33%)
Aug 12, 2003
1.280
1.283
1.200
1.200
4,100
-0.12(-9.02%)
Aug 11, 2003
1.220
1.319
1.220
1.319
4,700
+0.04(+3.05%)
Aug 08, 2003
1.310
1.310
1.280
1.280
1,000
+0.03(+2.40%)
Aug 07, 2003
1.340
1.340
1.250
1.250
15,200
-0.10(-7.41%)
Aug 06, 2003
1.260
1.380
1.260
1.350
31,500
+0.10(+8.00%)
Aug 05, 2003
1.300
1.410
1.250
1.250
10,300
-0.05(-3.85%)
Aug 04, 2003
1.350
1.480
1.250
1.300
23,000
-0.15(-10.34%)
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.