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
Comcast Corp
(NQ:
CMCSA
)
37.58
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 29, 2003
4.859
4.949
4.825
4.922
21,657,506
+0.07(+1.43%)
Aug 28, 2003
4.772
4.874
4.772
4.853
29,379,432
+0.00(+0.10%)
Aug 27, 2003
4.797
4.871
4.778
4.848
24,319,350
+0.03(+0.62%)
Aug 26, 2003
4.780
4.838
4.697
4.818
30,138,404
+0.04(+0.80%)
Aug 25, 2003
4.681
4.787
4.661
4.780
26,760,312
+0.06(+1.33%)
Aug 22, 2003
4.866
4.904
4.699
4.717
31,939,702
-0.13(-2.66%)
Aug 21, 2003
4.831
4.869
4.788
4.846
28,956,212
+0.02(+0.51%)
Aug 20, 2003
4.828
4.864
4.803
4.821
22,568,030
-0.03(-0.55%)
Aug 19, 2003
4.868
4.893
4.795
4.848
25,497,508
-0.02(-0.34%)
Aug 18, 2003
4.912
4.922
4.821
4.864
22,298,380
-0.01(-0.23%)
Aug 15, 2003
4.942
4.949
4.828
4.876
17,088,358
-0.05(-0.94%)
Aug 14, 2003
4.950
5.063
4.866
4.922
34,916,340
+0.00(+0.07%)
Aug 13, 2003
5.025
5.060
4.879
4.919
20,756,654
-0.06(-1.26%)
Aug 12, 2003
4.914
4.997
4.854
4.982
20,356,008
+0.08(+1.59%)
Aug 11, 2003
4.838
4.966
4.830
4.904
17,411,616
+0.06(+1.26%)
Aug 08, 2003
4.866
4.932
4.818
4.843
15,018,214
+0.00(+0.03%)
Aug 07, 2003
4.800
4.891
4.763
4.841
21,155,286
+0.04(+0.90%)
Aug 06, 2003
4.811
4.896
4.793
4.798
26,628,510
-0.03(-0.62%)
Aug 05, 2003
4.960
4.987
4.810
4.828
26,151,280
-0.17(-3.38%)
Aug 04, 2003
4.969
5.093
4.919
4.997
25,514,438
-0.03(-0.63%)
Aug 01, 2003
5.040
5.084
4.975
5.028
24,865,100
-0.01(-0.26%)
Jul 31, 2003
5.073
5.202
4.997
5.041
55,009,144
-0.06(-1.10%)
Jul 30, 2003
5.160
5.218
5.084
5.098
35,845,000
-0.02(-0.39%)
Jul 29, 2003
5.139
5.177
5.046
5.117
42,385,544
+0.12(+2.45%)
Jul 28, 2003
5.048
5.074
4.932
4.995
24,033,172
-0.03(-0.69%)
Jul 25, 2003
4.863
5.055
4.750
5.030
43,960,724
+0.16(+3.26%)
Jul 24, 2003
5.033
5.040
4.859
4.871
37,999,788
-0.15(-2.90%)
Jul 23, 2003
5.008
5.063
4.825
5.017
51,691,916
-0.02(-0.43%)
Jul 22, 2003
5.005
5.112
4.954
5.038
28,424,570
+0.02(+0.46%)
Jul 21, 2003
5.142
5.146
4.955
5.015
41,436,728
-0.14(-2.63%)
Jul 18, 2003
5.144
5.205
4.980
5.151
32,498,754
+0.06(+1.20%)
Jul 17, 2003
5.185
5.235
5.068
5.089
25,972,722
-0.16(-2.96%)
Jul 16, 2003
5.410
5.412
5.212
5.245
26,419,320
-0.11(-2.03%)
Jul 15, 2003
5.447
5.552
5.313
5.353
25,888,482
-0.05(-0.99%)
Jul 14, 2003
5.364
5.564
5.314
5.407
30,481,008
+0.12(+2.25%)
Jul 11, 2003
5.266
5.306
5.232
5.288
20,697,808
+0.04(+0.79%)
Jul 10, 2003
5.288
5.349
5.205
5.246
34,693,848
-0.11(-2.13%)
Jul 09, 2003
5.425
5.440
5.316
5.361
26,384,656
-0.09(-1.60%)
Jul 08, 2003
5.445
5.461
5.362
5.448
39,390,768
-0.00(-0.03%)
Jul 07, 2003
5.326
5.503
5.268
5.450
59,429,160
+0.32(+6.22%)
Jul 03, 2003
5.023
5.181
5.023
5.131
26,356,844
+0.07(+1.47%)
Jul 02, 2003
5.035
5.093
4.955
5.056
36,292,404
+0.01(+0.30%)
Jul 01, 2003
4.964
5.046
4.939
5.041
39,765,216
+0.05(+0.93%)
Jun 30, 2003
5.043
5.136
5.026
4.995
60,301,040
-0.05(-0.95%)
Jun 27, 2003
5.139
5.195
4.957
5.043
36,748,272
-0.09(-1.74%)
Jun 26, 2003
5.033
5.144
5.033
5.132
40,054,616
+0.10(+1.99%)
Jun 25, 2003
5.043
5.169
4.998
5.032
32,113,424
-0.01(-0.19%)
Jun 24, 2003
5.136
5.166
5.020
5.042
26,434,232
-0.08(-1.48%)
Jun 23, 2003
5.185
5.205
5.050
5.117
30,338,726
-0.09(-1.68%)
Jun 20, 2003
5.144
5.334
5.114
5.205
89,436,568
+0.02(+0.48%)
Jun 19, 2003
5.409
5.412
5.160
5.180
53,502,892
-0.25(-4.54%)
Jun 18, 2003
5.508
5.524
5.389
5.427
37,091,280
-0.13(-2.32%)
Jun 17, 2003
5.657
5.675
5.531
5.556
37,875,644
-0.16(-2.75%)
Jun 16, 2003
5.544
5.764
5.513
5.713
31,217,812
+0.15(+2.71%)
Jun 13, 2003
5.595
5.676
5.536
5.562
32,836,522
-0.04(-0.77%)
Jun 12, 2003
5.438
5.658
5.423
5.605
48,588,716
+0.17(+3.17%)
Jun 11, 2003
5.202
5.435
5.157
5.433
35,204,936
+0.21(+4.06%)
Jun 10, 2003
5.246
5.266
5.094
5.221
22,826,396
+0.07(+1.43%)
Jun 09, 2003
5.089
5.184
5.043
5.147
22,624,460
+0.01(+0.19%)
Jun 06, 2003
5.337
5.385
5.119
5.137
42,029,636
-0.16(-3.09%)
Jun 05, 2003
5.222
5.314
5.124
5.301
31,391,534
+0.10(+1.91%)
Jun 04, 2003
5.033
5.235
4.988
5.202
31,415,314
+0.17(+3.28%)
Jun 03, 2003
5.096
5.136
4.977
5.036
24,291,940
-0.02(-0.39%)
Jun 02, 2003
5.003
5.151
4.964
5.056
31,613,220
+0.09(+1.87%)
May 30, 2003
5.043
5.056
4.917
4.964
35,069,100
-0.06(-1.28%)
May 29, 2003
4.952
5.101
4.945
5.028
33,030,800
+0.10(+1.98%)
May 28, 2003
4.959
5.035
4.879
4.931
38,763,196
-0.06(-1.13%)
May 27, 2003
4.919
5.053
4.838
4.987
40,314,592
+0.02(+0.40%)
May 23, 2003
5.086
5.093
4.959
4.967
28,365,722
-0.15(-2.94%)
May 22, 2003
5.071
5.177
5.053
5.117
34,132,376
+0.02(+0.45%)
May 21, 2003
4.979
5.101
4.970
5.094
22,675,246
+0.09(+1.75%)
May 20, 2003
5.022
5.086
4.931
5.007
29,046,096
+0.00(+0.03%)
May 19, 2003
5.160
5.242
5.005
5.005
40,911,128
-0.17(-3.20%)
May 16, 2003
5.073
5.293
5.069
5.171
41,522,580
+0.07(+1.33%)
May 15, 2003
4.960
5.104
4.945
5.103
27,322,992
+0.16(+3.25%)
May 14, 2003
5.020
5.048
4.869
4.942
40,362,556
-0.07(-1.42%)
May 13, 2003
5.137
5.146
4.940
5.013
28,008,202
-0.09(-1.78%)
May 12, 2003
5.099
5.175
4.997
5.104
32,077,954
-0.04(-0.80%)
May 09, 2003
5.065
5.165
5.023
5.146
32,779,288
+0.15(+2.94%)
May 08, 2003
4.942
5.086
4.931
4.998
38,523,372
-0.03(-0.66%)
May 07, 2003
4.891
5.134
4.886
5.031
31,221,440
+0.07(+1.40%)
May 06, 2003
4.874
5.005
4.874
4.962
34,284,736
+0.08(+1.63%)
May 05, 2003
5.055
5.364
4.790
4.883
69,380,840
-0.16(-3.18%)
May 02, 2003
5.203
5.220
5.015
5.043
70,910,072
-0.22(-4.27%)
May 01, 2003
5.232
5.301
5.175
5.268
34,005,816
-0.01(-0.16%)
Apr 30, 2003
5.227
5.311
5.185
5.276
45,251,336
+0.07(+1.43%)
Apr 29, 2003
5.260
5.293
5.167
5.202
39,140,060
-0.04(-0.76%)
Apr 28, 2003
5.203
5.251
5.187
5.242
32,882,068
-0.01(-0.13%)
Apr 25, 2003
5.294
5.321
5.213
5.248
30,994,110
-0.04(-0.78%)
Apr 24, 2003
5.222
5.341
5.198
5.289
32,290,368
-0.02(-0.44%)
Apr 23, 2003
5.258
5.321
5.195
5.313
35,557,616
+0.06(+1.17%)
Apr 22, 2003
5.036
5.293
5.005
5.251
48,602,020
+0.21(+4.10%)
Apr 21, 2003
5.018
5.071
4.944
5.045
21,762,302
+0.00(+0.10%)
Apr 17, 2003
4.906
5.045
4.906
5.040
32,202,500
+0.12(+2.39%)
Apr 16, 2003
4.988
5.036
4.896
4.922
33,424,594
-0.05(-1.06%)
Apr 15, 2003
4.879
4.988
4.876
4.975
32,984,448
+0.08(+1.66%)
Apr 14, 2003
4.752
4.916
4.739
4.894
34,657,168
+0.16(+3.28%)
Apr 11, 2003
4.997
5.045
4.734
4.739
37,606,800
-0.18(-3.67%)
Apr 10, 2003
4.815
4.926
4.790
4.919
26,076,714
+0.11(+2.27%)
Apr 09, 2003
4.945
4.977
4.806
4.810
27,510,418
-0.09(-1.92%)
Apr 08, 2003
4.886
4.950
4.845
4.904
25,980,382
+0.01(+0.30%)
Apr 07, 2003
5.083
5.124
4.879
4.889
37,253,312
-0.05(-1.07%)
Apr 04, 2003
4.841
4.960
4.732
4.942
39,769,648
+0.11(+2.19%)
Apr 03, 2003
4.934
4.959
4.785
4.836
25,157,724
-0.06(-1.32%)
Apr 02, 2003
4.899
4.934
4.821
4.901
47,969,608
+0.06(+1.30%)
Apr 01, 2003
4.777
4.866
4.730
4.838
31,805,482
+0.11(+2.31%)
Mar 31, 2003
4.759
4.848
4.661
4.729
38,644,656
-0.11(-2.32%)
Mar 28, 2003
4.851
4.912
4.811
4.841
26,791,228
-0.05(-1.01%)
Mar 27, 2003
4.772
4.937
4.739
4.891
29,778,336
+0.08(+1.65%)
Mar 26, 2003
4.868
4.929
4.763
4.811
34,092,488
-0.04(-0.75%)
Mar 25, 2003
4.757
4.992
4.747
4.848
38,956,996
+0.11(+2.41%)
Mar 24, 2003
4.962
4.984
4.722
4.734
39,032,152
-0.36(-7.08%)
Mar 21, 2003
5.046
5.109
4.907
5.094
47,335,952
+0.16(+3.15%)
Mar 20, 2003
4.869
4.974
4.780
4.939
33,689,804
-0.01(-0.17%)
Mar 19, 2003
4.853
4.965
4.845
4.947
53,139,508
+0.11(+2.36%)
Mar 18, 2003
4.884
4.899
4.714
4.833
51,622,512
-0.03(-0.54%)
Mar 17, 2003
4.721
4.959
4.641
4.859
75,927,832
+0.14(+3.05%)
Mar 14, 2003
4.669
4.734
4.616
4.716
39,013,868
+0.04(+0.92%)
Mar 13, 2003
4.501
4.689
4.431
4.673
44,644,724
+0.25(+5.65%)
Mar 12, 2003
4.398
4.487
4.337
4.423
56,771,144
-0.02(-0.56%)
Mar 11, 2003
4.557
4.611
4.433
4.448
44,254,556
-0.07(-1.57%)
Mar 10, 2003
4.631
4.664
4.507
4.519
31,526,560
-0.14(-2.91%)
Mar 07, 2003
4.466
4.701
4.461
4.654
28,584,478
+0.11(+2.33%)
Mar 06, 2003
4.659
4.702
4.548
4.548
30,291,164
-0.18(-3.85%)
Mar 05, 2003
4.656
4.755
4.623
4.730
46,604,428
+0.09(+2.00%)
Mar 04, 2003
4.684
4.754
4.630
4.638
27,914,288
-0.07(-1.41%)
Mar 03, 2003
4.792
4.830
4.651
4.704
38,082,016
-0.13(-2.67%)
Feb 28, 2003
4.674
4.861
4.668
4.833
47,909,552
+0.14(+3.00%)
Feb 27, 2003
4.444
4.747
4.410
4.692
57,675,824
+0.31(+7.06%)
Feb 26, 2003
4.489
4.492
4.320
4.383
35,166,240
-0.10(-2.29%)
Feb 25, 2003
4.152
4.545
4.112
4.486
51,819,688
+0.27(+6.48%)
Feb 24, 2003
4.458
4.522
4.208
4.213
44,441,580
-0.22(-4.89%)
Feb 21, 2003
4.353
4.476
4.249
4.429
30,642,638
+0.13(+3.04%)
Feb 20, 2003
4.372
4.449
4.279
4.299
27,196,026
-0.04(-0.92%)
Feb 19, 2003
4.431
4.433
4.262
4.338
23,646,634
-0.13(-2.82%)
Feb 18, 2003
4.333
4.472
4.317
4.464
26,471,718
+0.15(+3.57%)
Feb 14, 2003
4.120
4.310
4.036
4.310
34,000,976
+0.20(+4.95%)
Feb 13, 2003
4.064
4.178
4.024
4.107
30,787,338
+0.05(+1.31%)
Feb 12, 2003
4.158
4.191
4.044
4.054
35,972,772
-0.13(-3.08%)
Feb 11, 2003
4.234
4.423
4.158
4.183
34,399,208
-0.02(-0.59%)
Feb 10, 2003
4.214
4.300
4.145
4.208
28,555,162
+0.02(+0.43%)
Feb 07, 2003
4.378
4.428
4.173
4.190
26,657,128
-0.18(-4.05%)
Feb 06, 2003
4.160
4.380
4.133
4.367
35,561,244
+0.16(+3.90%)
Feb 05, 2003
4.133
4.353
4.097
4.203
31,090,846
+0.07(+1.68%)
Feb 04, 2003
4.287
4.297
4.094
4.133
34,936,492
-0.18(-4.07%)
Feb 03, 2003
4.408
4.423
4.289
4.309
39,157,392
-0.10(-2.18%)
Jan 31, 2003
4.262
4.499
4.261
4.405
34,025,968
+0.08(+1.84%)
Jan 30, 2003
4.550
4.482
4.314
4.325
49,325,096
-0.22(-4.94%)
Jan 29, 2003
4.307
4.620
4.247
4.550
50,820,088
+0.18(+4.01%)
Jan 28, 2003
4.307
4.443
4.267
4.375
32,714,796
+0.10(+2.36%)
Jan 27, 2003
4.277
4.424
4.214
4.274
27,847,782
-0.04(-1.00%)
Jan 24, 2003
4.512
4.514
4.279
4.317
30,100,514
-0.19(-4.29%)
Jan 23, 2003
4.295
4.565
4.290
4.510
29,664,398
+0.20(+4.64%)
Jan 22, 2003
4.216
4.421
4.209
4.310
27,890,910
+0.00(+0.12%)
Jan 21, 2003
4.439
4.499
4.299
4.305
32,137,608
-0.15(-3.38%)
Jan 17, 2003
4.548
4.575
4.443
4.456
33,100,934
-0.16(-3.51%)
Jan 16, 2003
4.679
4.722
4.578
4.618
37,660,812
-0.08(-1.66%)
Jan 15, 2003
4.661
4.699
4.606
4.696
56,089,360
+0.00(+0.04%)
Jan 14, 2003
4.550
4.702
4.524
4.694
39,559,248
+0.14(+3.05%)
Jan 13, 2003
4.568
4.636
4.458
4.555
40,545,148
+0.01(+0.22%)
Jan 10, 2003
4.333
4.610
4.309
4.545
35,038,872
+0.13(+2.96%)
Jan 09, 2003
4.216
4.466
4.211
4.415
32,457,640
+0.22(+5.12%)
Jan 08, 2003
4.254
4.309
4.160
4.199
37,899,024
-0.08(-1.93%)
Jan 07, 2003
4.218
4.338
4.195
4.282
38,208,172
-0.01(-0.31%)
Jan 06, 2003
4.087
4.348
4.062
4.295
44,828,520
+0.24(+6.00%)
Jan 03, 2003
4.074
4.094
3.986
4.052
30,977,988
-0.05(-1.21%)
Jan 02, 2003
3.875
4.156
3.875
4.102
39,008,260
+0.20(+5.22%)
Dec 31, 2002
3.864
3.950
3.854
3.898
29,700,674
-0.02(-0.63%)
Dec 30, 2002
3.859
3.932
3.821
3.923
22,384,232
+0.07(+1.71%)
Dec 27, 2002
3.961
3.988
3.824
3.857
19,734,078
-0.13(-3.24%)
Dec 26, 2002
3.918
4.100
3.918
3.986
17,012,984
+0.02(+0.54%)
Dec 24, 2002
3.970
3.994
3.932
3.965
8,079,041
-0.04(-0.99%)
Dec 23, 2002
4.027
4.014
3.614
4.004
35,830,492
+0.16(+4.17%)
Dec 20, 2002
4.027
4.135
3.614
3.844
90,494,208
-0.09(-2.35%)
Dec 19, 2002
3.864
4.062
3.862
3.937
41,191,260
+0.03(+0.72%)
Dec 18, 2002
3.999
4.021
3.769
3.908
40,173,520
-0.10(-2.44%)
Dec 17, 2002
3.976
4.123
3.970
4.006
54,433,568
-0.03(-0.74%)
Dec 16, 2002
3.735
4.067
3.728
4.036
41,245,272
+0.26(+6.83%)
Dec 13, 2002
3.850
3.922
3.766
3.778
42,589,896
-0.13(-3.22%)
Dec 12, 2002
3.846
3.930
3.798
3.903
45,435,540
+0.03(+0.85%)
Dec 11, 2002
3.730
3.933
3.725
3.870
44,117,112
+0.02(+0.60%)
Dec 10, 2002
3.879
3.923
3.751
3.847
59,180,872
-0.01(-0.21%)
Dec 09, 2002
3.975
4.001
3.849
3.855
35,445,160
-0.22(-5.44%)
Dec 06, 2002
3.846
4.090
3.814
4.077
35,793,812
+0.15(+3.75%)
Dec 05, 2002
3.912
4.003
3.869
3.930
43,225,128
+0.08(+2.02%)
Dec 04, 2002
3.850
3.897
3.808
3.852
35,823,236
-0.04(-0.94%)
Dec 03, 2002
3.984
3.984
3.814
3.889
48,872,476
-0.11(-2.85%)
Dec 02, 2002
3.908
4.018
3.895
4.003
48,377,916
+0.13(+3.24%)
Nov 29, 2002
4.032
4.056
3.862
3.877
31,638,612
-0.16(-4.01%)
Nov 27, 2002
4.037
4.092
3.943
4.039
73,536,448
+0.05(+1.37%)
Nov 26, 2002
4.219
4.300
3.946
3.984
85,277,736
-0.29(-6.74%)
Nov 25, 2002
4.295
4.310
4.161
4.272
71,280,896
-0.03(-0.65%)
Nov 22, 2002
4.034
4.378
4.027
4.300
71,983,032
+0.25(+6.25%)
Nov 21, 2002
3.963
4.089
3.907
4.047
87,919,432
+0.09(+2.21%)
Nov 20, 2002
4.036
4.052
3.880
3.960
120,924,032
-0.18(-4.24%)
Nov 19, 2002
4.234
4.259
4.082
4.135
203,608,448
-0.20(-4.69%)
Nov 18, 2002
4.315
4.489
4.027
4.338
155,151,120
+0.10(+2.38%)
Nov 15, 2002
4.067
4.277
4.042
4.238
16,275,778
+0.14(+3.47%)
Nov 14, 2002
3.943
4.127
3.903
4.095
8,499,841
+0.19(+4.92%)
Nov 13, 2002
4.003
4.034
3.822
3.903
3,827,508
-0.14(-3.36%)
Nov 12, 2002
3.928
4.094
3.922
4.039
5,091,521
+0.12(+2.95%)
Nov 11, 2002
4.061
4.061
3.829
3.923
2,118,511
-0.14(-3.42%)
Nov 08, 2002
4.095
4.173
3.998
4.062
3,554,230
-0.02(-0.57%)
Nov 07, 2002
4.322
4.322
4.066
4.085
6,000,433
-0.25(-5.76%)
Nov 06, 2002
4.443
4.491
4.226
4.335
7,635,266
-0.09(-2.13%)
Nov 05, 2002
4.166
4.433
4.165
4.429
7,613,097
+0.19(+4.41%)
Nov 04, 2002
4.066
4.272
4.061
4.242
5,404,703
+0.24(+5.99%)
Nov 01, 2002
3.870
4.044
3.788
4.003
3,637,261
+0.13(+3.24%)
Oct 31, 2002
3.976
4.027
3.822
3.877
2,923,029
-0.07(-1.68%)
Oct 30, 2002
3.978
4.044
3.908
3.943
2,979,862
-0.04(-1.08%)
Oct 29, 2002
4.094
4.135
3.864
3.986
3,837,585
-0.10(-2.35%)
Oct 28, 2002
4.102
4.226
3.953
4.082
3,399,856
+0.05(+1.36%)
Oct 25, 2002
3.917
4.034
3.905
4.027
1,520,846
+0.11(+2.74%)
Oct 24, 2002
4.133
4.135
3.895
3.920
1,025,184
-0.14(-3.34%)
Oct 23, 2002
3.963
4.094
3.854
4.056
3,225,921
+0.15(+3.85%)
Oct 22, 2002
3.601
3.928
3.564
3.905
2,142,695
+0.26(+7.03%)
Oct 21, 2002
3.573
3.672
3.501
3.649
880,294
+0.04(+1.15%)
Oct 18, 2002
3.546
3.662
3.485
3.607
1,099,965
+0.01(+0.23%)
Oct 17, 2002
3.487
3.731
3.487
3.599
865,381
+0.13(+3.62%)
Oct 16, 2002
3.624
3.624
3.407
3.473
1,686,526
-0.16(-4.42%)
Oct 15, 2002
3.386
3.634
3.386
3.634
1,053,794
+0.28(+8.23%)
Oct 14, 2002
3.374
3.374
3.278
3.358
969,360
-0.04(-1.07%)
Oct 11, 2002
3.171
3.457
3.167
3.394
1,748,094
+0.26(+8.29%)
Oct 10, 2002
2.896
3.151
2.820
3.134
1,131,807
+0.24(+8.47%)
Oct 09, 2002
2.954
3.017
2.853
2.890
1,884,330
-0.06(-2.18%)
Oct 08, 2002
3.108
3.124
2.860
2.954
1,652,567
-0.11(-3.67%)
Oct 07, 2002
3.300
3.329
3.060
3.067
844,421
-0.23(-7.07%)
Oct 04, 2002
3.328
3.363
3.184
3.300
1,483,764
+0.08(+2.57%)
Oct 03, 2002
3.501
3.508
3.113
3.217
1,850,275
-0.29(-8.25%)
Oct 02, 2002
3.756
3.756
3.467
3.506
1,215,237
-0.26(-6.94%)
Oct 01, 2002
3.597
3.816
3.581
3.768
1,590,898
+0.24(+6.80%)
Sep 30, 2002
3.763
3.763
3.515
3.528
2,048,378
-0.28(-7.26%)
Sep 27, 2002
3.811
3.852
3.712
3.804
1,914,157
-0.04(-1.07%)
Sep 26, 2002
3.576
3.903
3.551
3.845
1,597,750
+0.27(+7.48%)
Sep 25, 2002
3.574
3.622
3.427
3.578
1,355,911
+0.05(+1.55%)
Sep 24, 2002
3.712
3.736
3.506
3.523
903,672
-0.20(-5.42%)
Sep 23, 2002
3.880
3.880
3.693
3.725
807,339
-0.18(-4.58%)
Sep 20, 2002
3.809
3.917
3.710
3.903
723,240
+0.15(+3.96%)
Sep 19, 2002
3.976
3.994
3.738
3.755
1,814,600
-0.25(-6.35%)
Sep 18, 2002
4.011
4.044
3.917
4.009
1,478,064
-0.01(-0.25%)
Sep 17, 2002
3.960
4.092
3.956
4.019
1,229,768
+0.08(+2.02%)
Sep 16, 2002
4.056
4.056
3.867
3.940
270,053
-0.10(-2.58%)
Sep 13, 2002
4.016
4.069
3.884
4.044
584,041
+0.01(+0.29%)
Sep 12, 2002
4.120
4.120
4.004
4.032
345,120
-0.10(-2.32%)
Sep 11, 2002
4.173
4.229
4.102
4.128
388,958
-0.04(-1.03%)
Sep 10, 2002
4.092
4.171
3.979
4.171
492,142
+0.09(+2.23%)
Sep 09, 2002
4.014
4.142
3.854
4.080
560,663
+0.04(+0.90%)
Sep 06, 2002
3.778
4.059
3.778
4.044
1,128,986
+0.27(+7.28%)
Sep 05, 2002
3.799
3.882
3.655
3.769
643,695
-0.09(-2.23%)
Sep 04, 2002
3.674
3.862
3.674
3.855
453,307
+0.18(+5.00%)
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.