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
)
166.87
+0.66 (+0.40%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Aug 29, 2003
1.885
1.891
1.878
1.890
375,251
+0.00(+0.14%)
Aug 28, 2003
1.866
1.888
1.846
1.887
429,281
+0.02(+1.11%)
Aug 27, 2003
1.871
1.871
1.860
1.866
874,846
-0.01(-0.43%)
Aug 26, 2003
1.883
1.888
1.860
1.874
596,553
-0.01(-0.64%)
Aug 25, 2003
1.901
1.901
1.874
1.887
1,086,527
-0.02(-0.85%)
Aug 22, 2003
1.921
1.923
1.898
1.903
1,469,920
-0.02(-0.94%)
Aug 21, 2003
1.901
1.925
1.898
1.921
968,104
+0.02(+1.07%)
Aug 20, 2003
1.869
1.912
1.860
1.901
1,480,282
+0.01(+0.52%)
Aug 19, 2003
1.896
1.911
1.884
1.891
1,063,582
-0.01(-0.33%)
Aug 18, 2003
1.842
1.898
1.835
1.897
1,170,163
+0.06(+3.01%)
Aug 15, 2003
1.844
1.845
1.836
1.842
352,307
+0.00(+0.10%)
Aug 14, 2003
1.824
1.844
1.804
1.840
1,062,842
+0.02(+1.11%)
Aug 13, 2003
1.795
1.819
1.792
1.819
911,853
+0.03(+1.46%)
Aug 12, 2003
1.786
1.796
1.783
1.793
677,969
+0.01(+0.33%)
Aug 11, 2003
1.783
1.791
1.780
1.788
501,815
+0.00(+0.08%)
Aug 08, 2003
1.768
1.788
1.768
1.786
692,031
+0.01(+0.79%)
Aug 07, 2003
1.765
1.776
1.759
1.772
680,189
+0.00(+0.13%)
Aug 06, 2003
1.770
1.779
1.759
1.770
663,906
-0.00(-0.13%)
Aug 05, 2003
1.785
1.786
1.771
1.772
902,972
-0.01(-0.73%)
Aug 04, 2003
1.781
1.794
1.772
1.785
748,282
+0.00(+0.00%)
Aug 01, 2003
1.780
1.788
1.777
1.785
1,084,306
+0.00(+0.20%)
Jul 31, 2003
1.790
1.792
1.778
1.782
1,069,503
-0.01(-0.30%)
Jul 30, 2003
1.801
1.801
1.779
1.787
564,727
-0.01(-0.80%)
Jul 29, 2003
1.792
1.801
1.779
1.801
843,760
+0.01(+0.63%)
Jul 28, 2003
1.790
1.800
1.778
1.790
629,860
-0.00(-0.25%)
Jul 25, 2003
1.777
1.801
1.772
1.795
910,373
+0.02(+0.96%)
Jul 24, 2003
1.790
1.790
1.774
1.778
900,011
-0.00(-0.28%)
Jul 23, 2003
1.779
1.783
1.746
1.783
1,186,446
+0.00(+0.20%)
Jul 22, 2003
1.747
1.783
1.723
1.779
1,391,465
+0.01(+0.51%)
Jul 21, 2003
1.779
1.801
1.746
1.770
900,011
-0.02(-1.03%)
Jul 18, 2003
1.747
1.789
1.747
1.788
671,307
+0.05(+2.88%)
Jul 17, 2003
1.779
1.791
1.735
1.738
1,951,752
-0.05(-2.75%)
Jul 16, 2003
1.799
1.806
1.772
1.788
707,574
-0.01(-0.77%)
Jul 15, 2003
1.786
1.805
1.775
1.801
1,106,510
+0.02(+1.01%)
Jul 14, 2003
1.828
1.828
1.774
1.783
898,531
-0.03(-1.44%)
Jul 11, 2003
1.792
1.806
1.791
1.810
897,791
+0.03(+1.41%)
Jul 10, 2003
1.770
1.797
1.764
1.784
1,640,152
+0.01(+0.41%)
Jul 09, 2003
1.789
1.789
1.762
1.777
1,562,437
-0.01(-0.60%)
Jul 08, 2003
1.732
1.795
1.732
1.788
1,276,003
+0.05(+2.90%)
Jul 07, 2003
1.742
1.774
1.737
1.738
1,377,402
-0.00(-0.28%)
Jul 03, 2003
1.715
1.747
1.715
1.742
1,375,182
+0.03(+1.50%)
Jul 02, 2003
1.689
1.718
1.688
1.717
1,276,743
+0.03(+1.65%)
Jul 01, 2003
1.655
1.694
1.653
1.689
2,319,602
+0.04(+2.32%)
Jun 30, 2003
1.701
1.706
1.651
1.651
4,875,309
-0.05(-3.04%)
Jun 27, 2003
1.716
1.732
1.696
1.702
1,236,035
-0.01(-0.79%)
Jun 26, 2003
1.707
1.734
1.701
1.716
1,383,323
+0.01(+0.34%)
Jun 25, 2003
1.696
1.729
1.691
1.710
1,001,410
+0.01(+0.72%)
Jun 24, 2003
1.698
1.720
1.692
1.698
1,493,604
-0.00(-0.03%)
Jun 23, 2003
1.729
1.729
1.694
1.698
1,118,353
-0.03(-2.00%)
Jun 20, 2003
1.732
1.743
1.727
1.733
1,044,339
+0.01(+0.55%)
Jun 19, 2003
1.720
1.738
1.711
1.724
1,091,708
+0.00(+0.05%)
Jun 18, 2003
1.720
1.727
1.709
1.723
1,219,012
+0.00(+0.16%)
Jun 17, 2003
1.734
1.734
1.703
1.720
626,159
-0.01(-0.73%)
Jun 16, 2003
1.701
1.734
1.701
1.733
821,556
+0.02(+1.21%)
Jun 13, 2003
1.732
1.739
1.711
1.712
985,127
-0.03(-1.48%)
Jun 12, 2003
1.728
1.764
1.726
1.738
1,140,557
+0.02(+0.97%)
Jun 11, 2003
1.682
1.721
1.672
1.721
948,860
+0.03(+2.03%)
Jun 10, 2003
1.666
1.687
1.664
1.687
538,822
+0.02(+1.43%)
Jun 09, 2003
1.689
1.702
1.662
1.663
700,173
-0.03(-1.81%)
Jun 06, 2003
1.716
1.723
1.687
1.693
1,455,857
-0.02(-0.92%)
Jun 05, 2003
1.702
1.713
1.689
1.709
798,612
+0.00(+0.13%)
Jun 04, 2003
1.682
1.708
1.676
1.707
815,635
+0.02(+1.47%)
Jun 03, 2003
1.660
1.689
1.588
1.682
1,153,879
+0.01(+0.62%)
Jun 02, 2003
1.687
1.698
1.669
1.672
877,807
-0.00(-0.24%)
May 30, 2003
1.654
1.677
1.654
1.676
833,398
+0.03(+1.61%)
May 29, 2003
1.648
1.671
1.638
1.649
797,872
+0.00(+0.06%)
May 28, 2003
1.635
1.654
1.634
1.648
1,142,037
+0.01(+0.55%)
May 27, 2003
1.603
1.643
1.588
1.639
1,249,358
+0.04(+2.28%)
May 23, 2003
1.621
1.621
1.601
1.603
927,396
-0.02(-1.28%)
May 22, 2003
1.630
1.634
1.610
1.624
1,208,650
-0.01(-0.41%)
May 21, 2003
1.638
1.641
1.612
1.630
1,208,650
-0.01(-0.49%)
May 20, 2003
1.635
1.645
1.609
1.638
2,025,026
+0.01(+0.53%)
May 19, 2003
1.671
1.675
1.606
1.630
1,811,125
-0.05(-3.00%)
May 16, 2003
1.693
1.705
1.671
1.680
1,141,297
-0.02(-0.90%)
May 15, 2003
1.709
1.720
1.683
1.696
1,232,334
-0.00(-0.26%)
May 14, 2003
1.736
1.738
1.693
1.700
847,461
-0.03(-1.82%)
May 13, 2003
1.753
1.753
1.720
1.732
562,507
-0.02(-1.23%)
May 12, 2003
1.741
1.756
1.732
1.753
629,119
+0.01(+0.70%)
May 09, 2003
1.729
1.765
1.725
1.741
1,401,827
+0.02(+0.99%)
May 08, 2003
1.741
1.743
1.706
1.724
738,660
-0.02(-1.29%)
May 07, 2003
1.747
1.767
1.741
1.747
1,155,360
-0.01(-0.31%)
May 06, 2003
1.718
1.760
1.716
1.752
962,183
+0.04(+2.13%)
May 05, 2003
1.736
1.747
1.705
1.715
738,660
-0.02(-0.91%)
May 02, 2003
1.709
1.736
1.702
1.731
1,136,856
+0.03(+1.96%)
Apr 30, 2003
1.684
1.713
1.677
1.698
1,395,165
+0.02(+1.07%)
Apr 29, 2003
1.657
1.688
1.650
1.680
969,584
+0.03(+1.61%)
Apr 28, 2003
1.585
1.661
1.583
1.653
934,058
+0.07(+4.59%)
Apr 25, 2003
1.608
1.610
1.578
1.581
807,493
-0.03(-1.85%)
Apr 24, 2003
1.615
1.625
1.592
1.611
1,431,432
-0.02(-1.43%)
Apr 23, 2003
1.615
1.636
1.593
1.634
3,090,829
+0.02(+1.48%)
Apr 22, 2003
1.615
1.620
1.604
1.610
1,885,139
-0.01(-0.69%)
Apr 21, 2003
1.626
1.630
1.610
1.621
919,255
-0.00(-0.14%)
Apr 17, 2003
1.617
1.635
1.610
1.624
1,392,945
+0.02(+1.49%)
Apr 16, 2003
1.644
1.653
1.599
1.600
970,324
-0.04(-2.36%)
Apr 15, 2003
1.608
1.642
1.583
1.638
756,424
+0.03(+1.59%)
Apr 14, 2003
1.567
1.613
1.566
1.613
720,157
+0.05(+2.99%)
Apr 11, 2003
1.581
1.599
1.551
1.566
775,667
-0.00(-0.23%)
Apr 10, 2003
1.565
1.579
1.556
1.570
743,841
+0.00(+0.26%)
Apr 09, 2003
1.596
1.621
1.557
1.565
1,085,046
-0.03(-1.67%)
Apr 08, 2003
1.597
1.608
1.585
1.592
636,521
-0.00(-0.17%)
Apr 07, 2003
1.610
1.651
1.588
1.595
1,019,174
+0.01(+0.65%)
Apr 04, 2003
1.580
1.599
1.570
1.584
840,800
+0.01(+0.60%)
Apr 03, 2003
1.573
1.594
1.569
1.575
1,607,586
+0.01(+0.75%)
Apr 02, 2003
1.542
1.570
1.524
1.563
911,113
+0.05(+3.30%)
Apr 01, 2003
1.487
1.515
1.477
1.513
1,090,967
+0.03(+1.79%)
Mar 31, 2003
1.497
1.497
1.468
1.487
1,004,371
-0.02(-1.29%)
Mar 28, 2003
1.528
1.529
1.497
1.506
658,725
-0.02(-1.44%)
Mar 27, 2003
1.522
1.540
1.518
1.528
733,479
+0.00(+0.24%)
Mar 26, 2003
1.542
1.542
1.519
1.524
1,140,557
-0.02(-1.11%)
Mar 25, 2003
1.526
1.542
1.513
1.542
811,934
+0.02(+1.06%)
Mar 24, 2003
1.547
1.547
1.501
1.525
763,825
-0.04(-2.84%)
Mar 21, 2003
1.527
1.574
1.523
1.570
1,512,848
+0.05(+3.29%)
Mar 20, 2003
1.553
1.553
1.513
1.520
1,603,885
-0.03(-2.15%)
Mar 19, 2003
1.569
1.569
1.527
1.553
977,726
-0.01(-0.72%)
Mar 18, 2003
1.579
1.582
1.547
1.565
1,588,342
-0.01(-0.77%)
Mar 17, 2003
1.478
1.579
1.468
1.577
2,571,990
+0.10(+6.67%)
Mar 14, 2003
1.531
1.538
1.474
1.478
592,112
-0.02(-1.02%)
Mar 13, 2003
1.353
1.502
1.352
1.493
4,442,326
+0.16(+11.65%)
Mar 12, 2003
1.347
1.352
1.328
1.338
1,343,356
-0.01(-0.67%)
Mar 11, 2003
1.364
1.378
1.342
1.347
1,506,927
-0.02(-1.25%)
Mar 10, 2003
1.395
1.395
1.359
1.364
1,551,335
-0.04(-2.57%)
Mar 07, 2003
1.396
1.408
1.396
1.400
2,006,522
-0.00(-0.19%)
Mar 06, 2003
1.443
1.443
1.380
1.402
1,256,759
-0.05(-3.14%)
Mar 05, 2003
1.459
1.475
1.440
1.448
691,291
-0.01(-0.46%)
Mar 04, 2003
1.448
1.485
1.441
1.455
591,372
+0.01(+0.44%)
Mar 03, 2003
1.479
1.506
1.445
1.448
673,528
-0.04(-2.49%)
Feb 28, 2003
1.479
1.505
1.479
1.485
800,092
+0.01(+0.46%)
Feb 27, 2003
1.455
1.506
1.455
1.479
671,307
+0.03(+2.02%)
Feb 26, 2003
1.479
1.491
1.449
1.449
743,841
-0.03(-2.25%)
Feb 25, 2003
1.457
1.487
1.438
1.483
636,521
+0.02(+1.54%)
Feb 24, 2003
1.491
1.491
1.460
1.460
662,426
-0.03(-2.20%)
Feb 21, 2003
1.468
1.508
1.465
1.493
525,500
+0.02(+1.47%)
Feb 20, 2003
1.482
1.502
1.471
1.471
660,946
-0.02(-1.21%)
Feb 19, 2003
1.518
1.518
1.484
1.489
679,449
-0.03(-1.87%)
Feb 18, 2003
1.484
1.519
1.484
1.518
746,802
+0.04(+2.90%)
Feb 14, 2003
1.459
1.491
1.447
1.475
1,020,654
+0.02(+1.21%)
Feb 13, 2003
1.460
1.471
1.431
1.457
1,033,977
-0.00(-0.28%)
Feb 12, 2003
1.493
1.496
1.461
1.461
655,765
-0.03(-2.11%)
Feb 11, 2003
1.491
1.513
1.481
1.493
730,519
+0.00(+0.33%)
Feb 10, 2003
1.479
1.502
1.475
1.488
686,110
+0.00(+0.33%)
Feb 07, 2003
1.520
1.522
1.483
1.483
541,783
-0.03(-1.70%)
Feb 06, 2003
1.514
1.529
1.468
1.509
1,281,924
-0.01(-0.36%)
Feb 05, 2003
1.545
1.545
1.514
1.514
1,494,344
-0.03(-1.98%)
Feb 04, 2003
1.547
1.547
1.515
1.545
1,946,571
-0.00(-0.17%)
Feb 03, 2003
1.556
1.560
1.540
1.547
1,101,329
-0.01(-0.41%)
Jan 31, 2003
1.550
1.559
1.527
1.554
2,318,121
-0.00(-0.06%)
Jan 30, 2003
1.621
1.624
1.553
1.555
1,931,028
-0.07(-4.11%)
Jan 29, 2003
1.648
1.648
1.533
1.621
4,323,904
-0.05(-2.97%)
Jan 28, 2003
1.648
1.673
1.622
1.671
921,475
+0.03(+1.87%)
Jan 27, 2003
1.678
1.678
1.630
1.640
844,500
-0.05(-2.85%)
Jan 24, 2003
1.716
1.716
1.672
1.688
1,168,682
-0.03(-1.52%)
Jan 23, 2003
1.698
1.726
1.680
1.715
1,122,794
+0.02(+1.41%)
Jan 22, 2003
1.738
1.738
1.673
1.691
1,384,803
-0.05(-2.92%)
Jan 21, 2003
1.750
1.750
1.725
1.742
1,888,099
-0.01(-0.49%)
Jan 17, 2003
1.775
1.775
1.738
1.750
1,118,353
-0.03(-1.65%)
Jan 16, 2003
1.756
1.806
1.756
1.779
1,686,781
+0.03(+1.49%)
Jan 15, 2003
1.768
1.787
1.725
1.753
1,182,745
-0.01(-0.56%)
Jan 14, 2003
1.754
1.766
1.743
1.763
594,333
+0.01(+0.51%)
Jan 13, 2003
1.779
1.789
1.751
1.754
1,278,223
-0.02(-1.17%)
Jan 10, 2003
1.761
1.779
1.756
1.775
732,739
+0.01(+0.38%)
Jan 09, 2003
1.742
1.778
1.742
1.768
552,145
+0.03(+1.53%)
Jan 08, 2003
1.741
1.751
1.714
1.742
1,221,232
+0.00(+0.05%)
Jan 07, 2003
1.759
1.759
1.707
1.741
653,544
-0.02(-1.03%)
Jan 06, 2003
1.718
1.767
1.717
1.759
1,310,049
+0.03(+1.69%)
Jan 03, 2003
1.752
1.752
1.718
1.729
589,152
-0.02(-1.29%)
Jan 02, 2003
1.741
1.755
1.731
1.752
1,366,300
+0.02(+1.07%)
Dec 31, 2002
1.687
1.752
1.671
1.733
1,443,275
+0.05(+2.86%)
Dec 30, 2002
1.673
1.690
1.665
1.685
1,372,221
+0.02(+1.30%)
Dec 27, 2002
1.689
1.689
1.664
1.664
413,738
-0.02(-1.39%)
Dec 26, 2002
1.698
1.719
1.682
1.687
450,745
-0.01(-0.85%)
Dec 24, 2002
1.709
1.710
1.700
1.701
290,875
-0.01(-0.42%)
Dec 23, 2002
1.693
1.715
1.680
1.709
866,705
+0.02(+0.99%)
Dec 20, 2002
1.705
1.705
1.670
1.692
1,107,991
-0.01(-0.82%)
Dec 19, 2002
1.702
1.727
1.698
1.706
657,245
+0.01(+0.48%)
Dec 18, 2002
1.731
1.742
1.693
1.698
1,808,904
-0.03(-1.95%)
Dec 17, 2002
1.707
1.736
1.707
1.732
986,608
+0.03(+1.56%)
Dec 16, 2002
1.657
1.719
1.657
1.705
1,076,905
+0.04(+2.63%)
Dec 13, 2002
1.709
1.709
1.660
1.661
497,374
-0.05(-3.02%)
Dec 12, 2002
1.698
1.724
1.687
1.713
568,428
+0.01(+0.77%)
Dec 11, 2002
1.684
1.700
1.676
1.700
773,447
+0.02(+0.96%)
Dec 10, 2002
1.651
1.685
1.645
1.684
1,054,701
+0.03(+1.82%)
Dec 09, 2002
1.684
1.688
1.646
1.654
599,514
-0.04(-2.08%)
Dec 06, 2002
1.677
1.693
1.666
1.689
1,404,787
+0.00(+0.03%)
Dec 05, 2002
1.702
1.705
1.663
1.688
571,388
-0.01(-0.72%)
Dec 04, 2002
1.700
1.713
1.678
1.701
681,669
-0.00(-0.29%)
Dec 03, 2002
1.707
1.724
1.699
1.706
1,093,188
-0.01(-0.53%)
Dec 02, 2002
1.680
1.738
1.662
1.715
1,510,627
+0.04(+2.42%)
Nov 29, 2002
1.699
1.702
1.674
1.674
242,026
-0.02(-1.43%)
Nov 27, 2002
1.635
1.701
1.635
1.698
717,196
+0.07(+4.17%)
Nov 26, 2002
1.626
1.642
1.592
1.630
1,016,213
-0.00(-0.17%)
Nov 25, 2002
1.705
1.712
1.629
1.633
1,728,969
-0.07(-4.33%)
Nov 22, 2002
1.691
1.708
1.673
1.707
624,679
+0.02(+0.91%)
Nov 21, 2002
1.653
1.695
1.647
1.692
571,388
+0.04(+2.45%)
Nov 20, 2002
1.635
1.658
1.621
1.651
473,690
+0.01(+0.74%)
Nov 19, 2002
1.628
1.669
1.624
1.639
760,124
+0.01(+0.58%)
Nov 18, 2002
1.666
1.673
1.606
1.629
809,714
+0.00(+0.08%)
Nov 15, 2002
1.615
1.647
1.609
1.628
1,048,039
+0.02(+1.15%)
Nov 14, 2002
1.585
1.612
1.581
1.610
1,167,942
+0.03(+1.91%)
Nov 13, 2002
1.590
1.618
1.563
1.579
498,855
-0.01(-0.40%)
Nov 12, 2002
1.570
1.608
1.561
1.586
569,908
+0.03(+1.76%)
Nov 11, 2002
1.581
1.581
1.548
1.558
986,608
-0.02(-1.31%)
Nov 08, 2002
1.554
1.598
1.520
1.579
1,421,070
-0.01(-0.88%)
Nov 07, 2002
1.621
1.621
1.590
1.593
639,481
-0.05(-3.12%)
Nov 06, 2002
1.601
1.650
1.596
1.644
825,257
+0.05(+2.87%)
Nov 05, 2002
1.624
1.624
1.590
1.598
794,171
-0.04(-2.23%)
Nov 04, 2002
1.653
1.660
1.628
1.635
851,902
-0.01(-0.47%)
Nov 01, 2002
1.588
1.646
1.567
1.642
1,059,141
+0.05(+3.34%)
Oct 31, 2002
1.604
1.614
1.563
1.589
925,176
-0.01(-0.90%)
Oct 30, 2002
1.518
1.606
1.518
1.604
2,105,701
+0.09(+5.76%)
Oct 29, 2002
1.497
1.525
1.469
1.516
1,107,251
+0.01(+0.54%)
Oct 28, 2002
1.526
1.526
1.493
1.508
961,443
-0.01(-0.42%)
Oct 25, 2002
1.473
1.515
1.463
1.515
793,431
+0.04(+2.69%)
Oct 24, 2002
1.500
1.506
1.465
1.475
697,953
-0.02(-1.21%)
Oct 23, 2002
1.441
1.493
1.439
1.493
1,827,408
+0.06(+4.11%)
Oct 22, 2002
1.427
1.452
1.404
1.434
1,193,847
+0.01(+0.82%)
Oct 21, 2002
1.398
1.423
1.385
1.422
569,168
+0.02(+1.38%)
Oct 18, 2002
1.377
1.403
1.365
1.403
544,003
+0.02(+1.66%)
Oct 17, 2002
1.383
1.403
1.375
1.380
1,033,236
+0.01(+1.09%)
Oct 16, 2002
1.392
1.392
1.340
1.365
1,264,901
-0.03(-2.26%)
Oct 15, 2002
1.340
1.419
1.340
1.397
1,478,061
+0.08(+5.73%)
Oct 14, 2002
1.293
1.333
1.290
1.321
1,147,958
+0.03(+1.95%)
Oct 11, 2002
1.243
1.313
1.243
1.296
1,894,021
+0.07(+6.01%)
Oct 10, 2002
1.178
1.223
1.178
1.222
1,060,622
+0.04(+3.00%)
Oct 09, 2002
1.245
1.249
1.184
1.187
968,104
-0.07(-5.52%)
Oct 08, 2002
1.249
1.269
1.221
1.256
694,252
+0.01(+0.87%)
Oct 07, 2002
1.270
1.283
1.243
1.245
638,001
-0.02(-1.81%)
Oct 04, 2002
1.322
1.326
1.266
1.268
1,127,975
-0.05(-3.59%)
Oct 03, 2002
1.324
1.353
1.311
1.316
1,025,835
-0.01(-0.48%)
Oct 02, 2002
1.338
1.353
1.320
1.322
1,043,598
-0.02(-1.28%)
Oct 01, 2002
1.307
1.340
1.281
1.339
1,352,977
+0.03(+2.09%)
Sep 30, 2002
1.306
1.329
1.284
1.311
1,207,910
-0.01(-0.44%)
Sep 27, 2002
1.344
1.358
1.314
1.317
1,027,315
-0.04(-2.60%)
Sep 26, 2002
1.287
1.367
1.287
1.352
882,248
+0.06(+4.93%)
Sep 25, 2002
1.268
1.298
1.259
1.289
1,223,453
+0.03(+2.58%)
Sep 24, 2002
1.268
1.280
1.252
1.257
1,154,620
-0.02(-1.34%)
Sep 23, 2002
1.322
1.322
1.258
1.274
1,553,556
-0.05(-3.78%)
Sep 20, 2002
1.326
1.342
1.319
1.324
2,314,421
-0.00(-0.20%)
Sep 19, 2002
1.349
1.357
1.325
1.326
1,069,503
-0.03(-2.00%)
Sep 18, 2002
1.382
1.391
1.351
1.353
1,723,788
-0.03(-2.05%)
Sep 17, 2002
1.416
1.421
1.374
1.382
1,483,982
-0.03(-2.39%)
Sep 16, 2002
1.437
1.455
1.415
1.415
724,598
-0.03(-1.75%)
Sep 13, 2002
1.468
1.473
1.439
1.441
1,025,835
-0.03(-2.32%)
Sep 12, 2002
1.503
1.504
1.468
1.475
620,238
-0.04(-2.62%)
Sep 11, 2002
1.506
1.522
1.495
1.515
419,659
+0.01(+0.87%)
Sep 10, 2002
1.536
1.536
1.486
1.502
1,108,731
-0.03(-2.11%)
Sep 09, 2002
1.520
1.544
1.497
1.534
49,959,520
+0.02(+1.22%)
Sep 06, 2002
1.493
1.534
1.493
1.515
680,189
+0.03(+1.82%)
Sep 05, 2002
1.523
1.528
1.488
1.488
538,822
-0.03(-2.25%)
Sep 04, 2002
1.479
1.523
1.477
1.523
899,271
+0.04(+3.02%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.