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
1-800-Flowers.com
(NQ:
FLWS
)
9.490
+0.090 (+0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2003
7.850
7.980
7.480
7.520
193,710
-0.33(-4.20%)
Sep 29, 2003
7.880
8.120
7.560
7.850
154,075
+0.09(+1.16%)
Sep 26, 2003
8.200
8.310
7.550
7.760
487,216
-0.52(-6.28%)
Sep 25, 2003
8.520
8.710
8.200
8.280
275,857
-0.26(-3.04%)
Sep 24, 2003
8.950
9.000
8.500
8.540
234,123
-0.39(-4.37%)
Sep 23, 2003
8.660
8.990
8.650
8.930
109,701
+0.25(+2.88%)
Sep 22, 2003
8.890
8.930
8.670
8.680
118,327
-0.27(-3.02%)
Sep 19, 2003
8.840
9.000
8.840
8.950
95,463
+0.00(+0.00%)
Sep 18, 2003
8.950
9.030
8.850
8.950
248,195
+0.05(+0.56%)
Sep 17, 2003
8.950
9.000
8.773
8.900
139,756
+0.02(+0.23%)
Sep 16, 2003
9.170
9.170
8.760
8.880
164,982
-0.17(-1.88%)
Sep 15, 2003
8.940
9.070
8.800
9.050
125,800
+0.30(+3.43%)
Sep 12, 2003
8.950
9.030
8.560
8.750
152,700
-0.15(-1.69%)
Sep 11, 2003
8.910
9.030
8.780
8.900
99,700
+0.03(+0.34%)
Sep 10, 2003
8.980
8.980
8.750
8.870
68,100
-0.08(-0.89%)
Sep 09, 2003
9.490
9.490
8.830
8.950
166,800
-0.30(-3.24%)
Sep 08, 2003
9.380
9.490
9.150
9.250
111,200
+0.21(+2.32%)
Sep 05, 2003
9.490
9.490
9.000
9.040
121,600
-0.21(-2.26%)
Sep 04, 2003
9.440
9.440
9.180
9.249
79,400
-0.00(-0.01%)
Sep 03, 2003
9.500
9.500
9.150
9.250
341,200
-0.24(-2.53%)
Sep 02, 2003
9.610
9.620
9.400
9.490
263,400
+0.01(+0.11%)
Aug 29, 2003
9.300
9.500
9.210
9.480
117,500
+0.15(+1.61%)
Aug 28, 2003
9.150
9.340
9.060
9.330
147,500
+0.09(+0.97%)
Aug 27, 2003
8.940
9.390
8.940
9.240
155,700
+0.14(+1.54%)
Aug 26, 2003
9.200
9.250
8.890
9.100
75,600
-0.11(-1.19%)
Aug 25, 2003
9.280
9.400
9.200
9.210
242,800
+0.00(+0.00%)
Aug 22, 2003
9.180
9.330
8.910
9.210
131,100
+0.09(+0.99%)
Aug 21, 2003
9.050
9.170
9.000
9.120
53,900
+0.10(+1.11%)
Aug 20, 2003
8.780
9.100
8.720
9.020
117,400
+0.19(+2.15%)
Aug 19, 2003
8.560
8.950
8.453
8.830
105,400
+0.39(+4.62%)
Aug 18, 2003
8.000
8.590
7.850
8.440
131,700
+0.60(+7.65%)
Aug 15, 2003
8.020
8.060
7.810
7.840
56,200
-0.18(-2.24%)
Aug 14, 2003
8.070
8.110
7.870
8.020
157,300
+0.05(+0.63%)
Aug 13, 2003
8.450
8.500
7.950
7.970
454,100
-0.48(-5.68%)
Aug 12, 2003
8.690
8.750
8.350
8.450
193,000
-0.29(-3.32%)
Aug 11, 2003
8.500
8.993
8.500
8.740
54,900
+0.27(+3.19%)
Aug 08, 2003
8.690
8.870
8.380
8.470
91,500
-0.21(-2.42%)
Aug 07, 2003
8.630
8.870
8.180
8.680
110,400
+0.09(+1.05%)
Aug 06, 2003
9.180
9.550
8.590
8.590
312,500
-0.48(-5.29%)
Aug 05, 2003
9.660
9.660
8.840
9.070
129,100
-0.11(-1.20%)
Aug 04, 2003
9.500
9.500
9.100
9.180
120,500
-0.22(-2.34%)
Aug 01, 2003
9.380
9.479
9.370
9.400
330,950
+0.08(+0.86%)
Jul 31, 2003
9.200
9.400
9.020
9.320
115,800
+0.00(+0.00%)
Jul 30, 2003
9.550
10.14
9.130
9.320
137,900
-0.18(-1.89%)
Jul 29, 2003
9.770
9.780
9.440
9.500
159,000
-0.10(-1.04%)
Jul 28, 2003
9.240
9.700
9.100
9.600
170,300
+0.39(+4.23%)
Jul 25, 2003
9.070
9.260
9.020
9.210
23,900
+0.11(+1.21%)
Jul 24, 2003
9.390
9.700
9.100
9.100
135,800
-0.30(-3.19%)
Jul 23, 2003
9.040
9.456
8.830
9.400
193,300
+0.47(+5.26%)
Jul 22, 2003
9.310
9.310
8.930
8.930
88,000
-0.32(-3.46%)
Jul 21, 2003
9.400
9.400
9.080
9.250
40,000
-0.15(-1.60%)
Jul 18, 2003
9.450
9.510
9.200
9.400
117,400
-0.08(-0.84%)
Jul 17, 2003
9.700
9.700
9.440
9.480
273,400
-0.26(-2.67%)
Jul 16, 2003
9.650
9.750
9.313
9.740
272,700
+0.08(+0.83%)
Jul 15, 2003
9.050
9.660
9.010
9.660
144,300
+0.56(+6.15%)
Jul 14, 2003
9.200
9.200
9.020
9.100
138,400
-0.05(-0.55%)
Jul 11, 2003
9.020
9.390
9.020
9.150
205,000
+0.15(+1.67%)
Jul 10, 2003
9.150
9.200
8.730
9.000
102,400
-0.23(-2.49%)
Jul 09, 2003
9.150
9.440
8.950
9.230
275,700
-0.02(-0.22%)
Jul 08, 2003
8.500
9.270
8.500
9.250
1,529,100
+0.61(+7.06%)
Jul 07, 2003
8.600
8.650
8.390
8.640
143,600
+0.26(+3.10%)
Jul 03, 2003
8.450
8.500
8.300
8.380
15,000
+0.02(+0.24%)
Jul 02, 2003
8.200
8.480
8.050
8.360
56,302
+0.25(+3.08%)
Jul 01, 2003
8.240
8.290
7.990
8.110
112,400
-0.28(-3.34%)
Jun 30, 2003
8.390
8.750
8.150
8.390
244,400
+0.15(+1.82%)
Jun 27, 2003
8.510
8.520
8.240
8.240
48,800
-0.36(-4.19%)
Jun 26, 2003
8.400
8.600
8.130
8.600
47,600
+0.30(+3.61%)
Jun 25, 2003
8.600
8.600
8.170
8.300
62,600
-0.30(-3.49%)
Jun 24, 2003
8.050
8.710
8.050
8.600
72,900
+0.57(+7.10%)
Jun 23, 2003
8.620
8.700
8.000
8.030
119,200
-0.63(-7.27%)
Jun 20, 2003
8.500
8.850
8.500
8.660
88,000
+0.16(+1.88%)
Jun 19, 2003
8.810
8.810
8.500
8.500
196,600
-0.39(-4.39%)
Jun 18, 2003
8.070
8.910
8.030
8.890
567,400
+0.81(+10.02%)
Jun 17, 2003
8.350
8.350
8.050
8.080
151,400
-0.08(-0.98%)
Jun 16, 2003
8.250
8.280
8.010
8.160
87,600
+0.12(+1.56%)
Jun 13, 2003
8.270
8.270
7.960
8.035
94,100
-0.21(-2.61%)
Jun 12, 2003
8.360
8.400
8.120
8.250
113,000
+0.00(+0.00%)
Jun 11, 2003
8.250
8.350
8.170
8.250
433,200
+0.00(+0.00%)
Jun 10, 2003
8.140
8.320
8.020
8.250
73,300
+0.19(+2.36%)
Jun 09, 2003
8.350
8.500
8.020
8.060
124,900
-0.01(-0.12%)
Jun 06, 2003
8.490
8.500
7.980
8.070
292,000
-0.28(-3.35%)
Jun 05, 2003
8.300
8.400
8.170
8.350
82,400
+0.18(+2.20%)
Jun 04, 2003
8.110
8.310
8.110
8.170
81,700
+0.00(+0.00%)
Jun 03, 2003
8.250
8.300
8.000
8.170
77,300
+0.02(+0.25%)
Jun 02, 2003
7.940
8.490
7.920
8.150
149,300
-0.20(-2.40%)
May 30, 2003
8.200
8.350
8.200
8.350
654,300
+0.05(+0.60%)
May 29, 2003
8.330
8.360
8.140
8.300
124,300
+0.12(+1.47%)
May 28, 2003
8.000
8.200
7.910
8.180
89,200
+0.22(+2.76%)
May 27, 2003
7.610
7.980
7.610
7.960
130,100
+0.51(+6.85%)
May 23, 2003
7.400
7.500
7.310
7.450
104,000
+0.05(+0.68%)
May 22, 2003
7.500
7.500
7.320
7.400
58,600
-0.05(-0.67%)
May 21, 2003
7.450
7.520
7.430
7.450
42,700
-0.01(-0.13%)
May 20, 2003
7.610
7.850
7.420
7.460
111,100
-0.26(-3.37%)
May 19, 2003
7.810
8.100
7.570
7.720
87,700
-0.28(-3.50%)
May 16, 2003
7.980
8.250
7.970
8.000
81,300
-0.08(-0.99%)
May 15, 2003
8.260
8.390
8.000
8.080
107,100
-0.15(-1.82%)
May 14, 2003
8.200
8.350
8.200
8.230
67,800
+0.06(+0.73%)
May 13, 2003
8.200
8.290
8.160
8.170
95,500
-0.04(-0.49%)
May 12, 2003
8.310
8.450
8.050
8.210
204,600
-0.24(-2.84%)
May 09, 2003
8.500
8.500
8.320
8.450
192,300
-0.05(-0.59%)
May 08, 2003
8.500
8.500
8.320
8.500
57,500
+0.01(+0.12%)
May 07, 2003
8.280
8.530
8.140
8.490
93,200
+0.18(+2.17%)
May 06, 2003
8.370
8.450
8.250
8.310
158,200
-0.06(-0.72%)
May 05, 2003
7.820
8.560
7.650
8.370
290,200
+0.57(+7.31%)
May 02, 2003
7.510
7.860
7.500
7.800
54,800
+0.12(+1.56%)
May 01, 2003
7.600
7.830
7.400
7.680
110,500
+0.07(+0.91%)
Apr 30, 2003
7.800
7.840
7.600
7.611
148,600
-0.28(-3.54%)
Apr 29, 2003
8.000
8.200
7.870
7.890
121,100
-0.12(-1.50%)
Apr 28, 2003
7.800
8.190
7.700
8.010
125,900
+0.25(+3.22%)
Apr 25, 2003
7.450
7.950
7.400
7.760
113,800
+0.25(+3.33%)
Apr 24, 2003
7.500
7.510
7.380
7.510
120,700
+0.11(+1.49%)
Apr 23, 2003
7.400
7.470
7.310
7.400
68,400
+0.00(+0.00%)
Apr 22, 2003
7.600
7.610
7.100
7.400
132,900
-0.29(-3.77%)
Apr 21, 2003
7.250
7.790
7.100
7.690
242,100
+0.44(+6.07%)
Apr 17, 2003
7.190
7.300
6.970
7.250
196,800
+0.28(+4.02%)
Apr 16, 2003
7.100
7.100
6.950
6.970
94,900
-0.03(-0.43%)
Apr 15, 2003
7.050
7.090
6.980
7.000
158,500
-0.10(-1.41%)
Apr 14, 2003
7.000
7.200
7.000
7.100
22,600
+0.10(+1.43%)
Apr 11, 2003
7.010
7.150
7.000
7.000
36,800
-0.02(-0.28%)
Apr 10, 2003
7.150
7.150
7.000
7.020
29,600
-0.12(-1.68%)
Apr 09, 2003
7.610
7.630
7.000
7.140
77,100
-0.21(-2.86%)
Apr 08, 2003
7.190
7.650
7.190
7.350
117,100
+0.15(+2.08%)
Apr 07, 2003
7.030
7.260
6.910
7.200
49,800
+0.30(+4.35%)
Apr 04, 2003
6.900
7.100
6.880
6.900
78,800
+0.00(+0.00%)
Apr 03, 2003
6.730
7.000
6.720
6.900
147,900
+0.20(+2.99%)
Apr 02, 2003
6.580
6.790
6.580
6.700
64,800
+0.12(+1.82%)
Apr 01, 2003
6.600
6.720
6.450
6.580
77,800
-0.14(-2.08%)
Mar 31, 2003
6.760
6.950
6.720
6.720
73,600
-0.16(-2.33%)
Mar 28, 2003
6.960
7.100
6.850
6.880
82,578
-0.11(-1.57%)
Mar 27, 2003
7.030
7.200
6.970
6.990
96,310
-0.26(-3.59%)
Mar 26, 2003
7.050
7.290
6.910
7.250
61,365
+0.30(+4.32%)
Mar 25, 2003
6.750
7.090
6.550
6.950
44,871
+0.25(+3.73%)
Mar 24, 2003
7.190
7.190
6.580
6.700
46,319
-0.48(-6.69%)
Mar 21, 2003
7.420
7.420
7.010
7.180
51,771
+0.14(+1.99%)
Mar 20, 2003
6.820
7.310
6.810
7.040
90,994
+0.25(+3.68%)
Mar 19, 2003
6.650
6.850
6.520
6.790
97,017
+0.24(+3.66%)
Mar 18, 2003
6.500
6.640
6.450
6.550
125,925
+0.11(+1.71%)
Mar 17, 2003
6.500
6.570
6.430
6.440
48,700
-0.08(-1.23%)
Mar 14, 2003
6.490
6.600
6.450
6.520
75,946
+0.02(+0.31%)
Mar 13, 2003
6.420
6.530
6.370
6.500
28,700
+0.00(+0.00%)
Mar 12, 2003
6.360
6.500
6.340
6.500
3,880,000
+0.09(+1.40%)
Mar 11, 2003
6.480
6.480
6.300
6.410
30,600
+0.02(+0.31%)
Mar 10, 2003
6.300
6.450
6.300
6.390
57,900
+0.04(+0.63%)
Mar 07, 2003
6.310
6.390
6.220
6.350
12,990
-0.04(-0.63%)
Mar 06, 2003
6.360
6.400
6.290
6.390
80,800
+0.01(+0.16%)
Mar 05, 2003
6.390
6.390
6.340
6.380
19,800
-0.11(-1.69%)
Mar 04, 2003
6.400
6.550
6.300
6.490
58,100
+0.12(+1.88%)
Mar 03, 2003
6.250
6.600
6.250
6.370
97,600
+0.07(+1.11%)
Feb 28, 2003
6.380
6.450
6.250
6.300
99,200
-0.20(-3.08%)
Feb 27, 2003
6.360
6.500
6.310
6.500
49,900
+0.14(+2.20%)
Feb 26, 2003
6.480
6.480
6.290
6.360
53,700
-0.04(-0.63%)
Feb 25, 2003
6.210
6.520
6.150
6.400
74,300
+0.14(+2.24%)
Feb 24, 2003
6.450
6.460
6.180
6.260
35,000
-0.23(-3.54%)
Feb 21, 2003
6.330
6.520
6.280
6.490
36,800
+0.14(+2.22%)
Feb 20, 2003
6.380
6.430
6.180
6.349
31,100
-0.02(-0.33%)
Feb 19, 2003
6.290
6.370
6.100
6.370
85,600
+0.07(+1.11%)
Feb 18, 2003
6.110
6.300
6.100
6.300
99,700
+0.05(+0.80%)
Feb 14, 2003
6.390
6.390
6.090
6.250
79,500
-0.13(-2.04%)
Feb 13, 2003
6.150
6.530
6.130
6.380
124,700
+0.12(+1.92%)
Feb 12, 2003
6.290
6.370
6.250
6.260
59,700
+0.01(+0.16%)
Feb 11, 2003
6.550
6.550
6.250
6.250
73,500
-0.20(-3.10%)
Feb 10, 2003
6.360
6.470
6.320
6.450
161,000
+0.05(+0.78%)
Feb 07, 2003
6.460
6.500
6.360
6.400
81,900
-0.05(-0.78%)
Feb 06, 2003
6.380
6.500
6.380
6.450
26,500
+0.05(+0.78%)
Feb 05, 2003
6.500
6.600
6.400
6.400
46,500
+0.02(+0.31%)
Feb 04, 2003
6.550
6.710
6.380
6.380
298,800
-0.15(-2.30%)
Feb 03, 2003
6.700
6.790
6.490
6.530
211,500
-0.01(-0.15%)
Jan 31, 2003
6.500
6.780
6.350
6.540
71,000
+0.00(+0.00%)
Jan 30, 2003
6.750
6.900
6.540
6.540
54,586
-0.21(-3.11%)
Jan 29, 2003
6.740
6.800
6.570
6.750
154,300
+0.17(+2.58%)
Jan 28, 2003
6.580
6.600
6.520
6.580
33,400
+0.00(+0.00%)
Jan 27, 2003
6.690
6.700
6.580
6.580
99,800
-0.10(-1.50%)
Jan 24, 2003
6.730
6.790
6.640
6.680
64,500
-0.09(-1.33%)
Jan 23, 2003
6.500
6.790
6.410
6.770
295,500
+0.42(+6.61%)
Jan 22, 2003
6.940
7.000
6.180
6.350
795,800
-0.46(-6.75%)
Jan 21, 2003
6.840
7.030
6.620
6.810
74,300
-0.23(-3.27%)
Jan 17, 2003
6.870
7.200
6.610
7.040
88,800
+0.18(+2.62%)
Jan 16, 2003
6.900
7.050
6.500
6.860
198,800
-0.02(-0.31%)
Jan 15, 2003
7.150
7.400
6.850
6.881
325,900
-0.37(-5.09%)
Jan 14, 2003
7.360
7.500
7.150
7.250
246,000
-0.18(-2.42%)
Jan 13, 2003
7.160
7.450
7.020
7.430
643,000
+0.42(+5.99%)
Jan 10, 2003
6.590
7.100
6.570
7.010
452,800
+0.39(+5.89%)
Jan 09, 2003
6.490
6.750
6.450
6.620
158,900
+0.23(+3.58%)
Jan 08, 2003
6.490
6.580
6.300
6.391
375,700
+0.02(+0.35%)
Jan 07, 2003
6.040
6.400
5.950
6.369
495,800
+0.42(+7.04%)
Jan 06, 2003
5.940
6.000
5.610
5.950
926,400
-0.44(-6.89%)
Jan 03, 2003
6.460
6.480
6.250
6.390
222,600
-0.02(-0.31%)
Jan 02, 2003
6.410
6.480
6.320
6.410
382,400
+0.16(+2.56%)
Dec 31, 2002
5.930
6.300
5.850
6.250
1,697,600
+0.30(+5.04%)
Dec 30, 2002
6.200
6.200
5.850
5.950
148,000
-0.15(-2.46%)
Dec 27, 2002
6.120
6.440
5.850
6.100
157,900
-0.33(-5.12%)
Dec 26, 2002
6.440
6.620
6.110
6.429
48,900
+0.12(+1.87%)
Dec 24, 2002
6.600
6.670
6.270
6.311
32,800
-0.37(-5.52%)
Dec 23, 2002
7.240
6.940
6.510
6.680
132,800
-0.32(-4.57%)
Dec 20, 2002
7.240
7.370
6.880
7.000
62,700
-0.15(-2.10%)
Dec 19, 2002
7.500
7.500
7.040
7.150
106,300
-0.24(-3.25%)
Dec 18, 2002
8.100
8.250
7.330
7.390
97,400
-0.78(-9.56%)
Dec 17, 2002
8.750
8.750
8.171
8.171
54,400
-0.24(-2.90%)
Dec 16, 2002
8.680
8.680
8.310
8.415
33,800
-0.25(-2.83%)
Dec 13, 2002
8.980
9.000
8.500
8.660
40,100
-0.38(-4.20%)
Dec 12, 2002
9.200
9.420
8.980
9.040
51,500
-0.14(-1.53%)
Dec 11, 2002
9.320
9.520
9.110
9.180
44,700
-0.23(-2.44%)
Dec 10, 2002
9.210
9.600
9.210
9.410
32,600
+0.20(+2.17%)
Dec 09, 2002
9.920
9.920
9.180
9.210
139,100
-0.62(-6.31%)
Dec 06, 2002
9.710
9.940
9.630
9.830
84,100
-0.13(-1.31%)
Dec 05, 2002
10.50
10.51
9.710
9.960
247,400
-0.50(-4.78%)
Dec 04, 2002
10.82
10.84
10.41
10.46
389,300
-0.39(-3.59%)
Dec 03, 2002
10.36
10.90
10.26
10.85
723,400
+0.51(+4.94%)
Dec 02, 2002
10.15
10.45
10.02
10.34
164,400
+0.41(+4.12%)
Nov 27, 2002
9.230
10.09
8.960
9.930
325,300
+0.91(+10.09%)
Nov 26, 2002
9.180
9.320
9.000
9.020
51,900
-0.19(-2.06%)
Nov 25, 2002
9.050
9.340
8.900
9.210
52,100
+0.26(+2.91%)
Nov 22, 2002
8.260
9.010
8.160
8.950
62,000
+0.78(+9.55%)
Nov 21, 2002
8.160
8.349
8.150
8.170
72,500
-0.03(-0.37%)
Nov 20, 2002
8.030
8.270
7.950
8.200
123,400
+0.12(+1.49%)
Nov 19, 2002
8.510
8.770
8.010
8.080
150,100
-0.77(-8.70%)
Nov 18, 2002
8.120
8.930
8.100
8.850
125,900
+0.59(+7.16%)
Nov 15, 2002
8.100
8.360
7.900
8.259
73,100
+0.36(+4.54%)
Nov 14, 2002
7.750
8.120
7.730
7.900
96,900
+0.52(+7.03%)
Nov 13, 2002
7.940
8.090
7.300
7.381
81,400
-0.72(-8.88%)
Nov 12, 2002
7.840
8.100
7.650
8.100
55,700
+0.30(+3.85%)
Nov 11, 2002
7.750
7.920
7.570
7.800
23,300
-0.03(-0.37%)
Nov 08, 2002
7.750
8.069
7.620
7.829
46,500
-0.08(-1.02%)
Nov 07, 2002
8.220
8.370
7.550
7.910
97,200
-0.29(-3.54%)
Nov 06, 2002
7.940
8.410
7.780
8.200
110,400
+0.36(+4.59%)
Nov 05, 2002
7.740
7.930
7.510
7.840
148,800
+0.19(+2.48%)
Nov 04, 2002
6.910
7.780
6.910
7.650
110,200
+0.56(+7.90%)
Nov 01, 2002
6.830
7.090
6.630
7.090
49,400
+0.19(+2.75%)
Oct 31, 2002
7.010
7.130
6.700
6.900
94,300
-0.10(-1.43%)
Oct 30, 2002
6.970
7.120
6.970
7.000
50,900
-0.15(-2.10%)
Oct 29, 2002
7.500
7.510
6.940
7.150
81,500
-0.27(-3.64%)
Oct 28, 2002
7.370
7.800
7.370
7.420
85,000
-0.08(-1.07%)
Oct 25, 2002
7.330
7.550
7.330
7.500
75,009
+0.17(+2.32%)
Oct 24, 2002
7.420
7.600
7.330
7.330
175,799
-0.11(-1.48%)
Oct 23, 2002
7.340
7.550
7.250
7.440
132,800
-0.06(-0.80%)
Oct 22, 2002
7.700
7.700
7.300
7.500
321,800
+0.15(+2.04%)
Oct 21, 2002
7.559
7.700
7.341
7.350
180,800
-0.10(-1.34%)
Oct 18, 2002
7.540
7.650
7.260
7.450
114,220
-0.20(-2.61%)
Oct 17, 2002
7.200
7.730
7.200
7.650
115,600
+0.54(+7.59%)
Oct 16, 2002
7.000
7.050
6.890
7.110
70,800
+0.20(+2.89%)
Oct 15, 2002
6.530
7.130
6.509
6.910
199,700
+0.56(+8.82%)
Oct 14, 2002
6.360
6.500
6.190
6.350
76,700
+0.01(+0.16%)
Oct 11, 2002
5.950
6.570
5.920
6.340
111,892
+0.18(+2.96%)
Oct 10, 2002
6.220
6.230
5.830
6.158
122,290
-0.13(-2.10%)
Oct 09, 2002
6.350
6.350
5.910
6.290
116,500
-0.01(-0.16%)
Oct 08, 2002
6.052
6.110
5.940
6.300
122,100
+0.25(+4.13%)
Oct 07, 2002
6.030
6.300
5.750
6.050
157,500
+0.01(+0.17%)
Oct 04, 2002
6.160
6.170
5.800
6.040
344,232
-0.16(-2.58%)
Oct 03, 2002
6.810
6.940
6.170
6.200
66,500
-0.70(-10.14%)
Oct 02, 2002
6.620
7.190
6.550
6.900
127,900
+0.15(+2.22%)
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.