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
Synnex Corp
(NY:
SNX
)
127.87
-1.77 (-1.37%)
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 (%)
Sep 30, 2005
7.640
7.725
7.585
7.612
132,951
-0.07(-0.88%)
Sep 29, 2005
7.531
7.725
7.531
7.680
43,800
+0.15(+1.98%)
Sep 28, 2005
7.603
7.617
7.468
7.531
102,201
-0.07(-0.89%)
Sep 27, 2005
7.531
7.640
7.531
7.599
36,721
+0.05(+0.66%)
Sep 26, 2005
7.685
7.730
7.527
7.549
36,279
-0.14(-1.76%)
Sep 23, 2005
7.685
7.753
7.671
7.685
10,618
-0.11(-1.45%)
Sep 22, 2005
7.820
7.848
7.735
7.798
28,094
-0.03(-0.35%)
Sep 21, 2005
7.730
8.024
7.635
7.825
98,220
+0.06(+0.82%)
Sep 20, 2005
7.355
8.173
7.355
7.762
139,587
+0.42(+5.79%)
Sep 19, 2005
7.287
7.341
7.251
7.337
39,818
+0.03(+0.37%)
Sep 16, 2005
7.242
7.310
7.233
7.310
174,982
+0.07(+1.00%)
Sep 15, 2005
7.233
7.273
7.219
7.237
41,146
+0.01(+0.13%)
Sep 14, 2005
7.459
7.468
7.215
7.228
61,055
-0.24(-3.21%)
Sep 13, 2005
7.459
7.504
7.441
7.468
38,712
-0.04(-0.48%)
Sep 12, 2005
7.459
7.549
7.436
7.504
94,680
+0.02(+0.30%)
Sep 09, 2005
7.499
7.527
7.459
7.481
46,234
+0.00(+0.06%)
Sep 08, 2005
7.662
7.667
7.454
7.477
38,491
-0.21(-2.71%)
Sep 07, 2005
7.721
7.721
7.626
7.685
38,491
-0.09(-1.16%)
Sep 06, 2005
7.744
7.811
7.716
7.775
58,401
+0.06(+0.82%)
Sep 02, 2005
7.730
7.730
7.685
7.712
123,217
-0.02(-0.23%)
Sep 01, 2005
7.499
7.793
7.499
7.730
143,126
+0.23(+3.07%)
Aug 31, 2005
7.481
7.504
7.414
7.499
85,831
-0.01(-0.12%)
Aug 30, 2005
7.463
7.545
7.454
7.508
46,897
+0.05(+0.67%)
Aug 29, 2005
7.418
7.481
7.405
7.459
145,560
+0.04(+0.55%)
Aug 26, 2005
7.640
7.653
7.418
7.418
35,615
-0.24(-3.19%)
Aug 25, 2005
7.775
7.798
7.599
7.662
21,236
-0.13(-1.63%)
Aug 24, 2005
7.798
7.852
7.762
7.789
12,609
-0.07(-0.92%)
Aug 23, 2005
7.875
7.902
7.838
7.861
7,078
-0.01(-0.17%)
Aug 22, 2005
7.698
7.911
7.698
7.875
15,042
+0.17(+2.17%)
Aug 19, 2005
7.707
7.735
7.662
7.707
13,051
-0.07(-0.87%)
Aug 18, 2005
7.685
7.838
7.617
7.775
48,446
+0.08(+1.00%)
Aug 17, 2005
7.753
7.793
7.685
7.698
33,846
-0.09(-1.16%)
Aug 16, 2005
7.911
7.924
7.789
7.789
36,500
-0.14(-1.71%)
Aug 15, 2005
7.816
7.924
7.744
7.924
56,410
+0.08(+0.98%)
Aug 12, 2005
7.888
7.956
7.802
7.848
41,809
-0.05(-0.63%)
Aug 11, 2005
7.653
7.911
7.635
7.897
57,958
+0.23(+2.95%)
Aug 10, 2005
8.150
8.150
7.594
7.671
81,850
-0.48(-5.88%)
Aug 09, 2005
8.137
8.178
8.110
8.150
26,767
+0.02(+0.22%)
Aug 08, 2005
8.453
8.458
8.092
8.132
43,137
-0.33(-3.85%)
Aug 05, 2005
8.467
8.471
8.385
8.458
111,714
-0.03(-0.37%)
Aug 04, 2005
8.431
8.562
8.381
8.489
68,355
+0.02(+0.27%)
Aug 03, 2005
8.544
8.544
8.462
8.467
19,467
-0.10(-1.16%)
Aug 02, 2005
8.422
8.566
8.422
8.566
33,846
+0.17(+1.99%)
Aug 01, 2005
8.390
8.489
8.385
8.399
52,649
+0.00(+0.00%)
Jul 29, 2005
8.408
8.467
8.385
8.399
100,210
-0.05(-0.54%)
Jul 28, 2005
8.363
8.449
8.327
8.444
92,910
+0.06(+0.70%)
Jul 27, 2005
8.521
8.521
8.318
8.385
79,195
-0.14(-1.59%)
Jul 26, 2005
8.431
8.557
8.426
8.521
52,207
+0.07(+0.80%)
Jul 25, 2005
8.535
8.566
8.358
8.453
69,461
-0.08(-0.90%)
Jul 22, 2005
8.385
8.530
8.385
8.530
24,333
+0.14(+1.73%)
Jul 21, 2005
8.340
8.521
8.318
8.385
54,640
+0.00(+0.00%)
Jul 20, 2005
8.331
8.399
8.318
8.385
63,710
+0.05(+0.54%)
Jul 19, 2005
8.309
8.408
8.295
8.340
31,855
+0.03(+0.33%)
Jul 18, 2005
8.250
8.318
8.250
8.313
51,100
+0.04(+0.49%)
Jul 15, 2005
8.141
8.304
8.114
8.272
51,985
+0.13(+1.55%)
Jul 14, 2005
8.340
8.363
8.092
8.146
95,123
-0.19(-2.33%)
Jul 13, 2005
8.291
8.363
8.141
8.340
52,428
+0.05(+0.60%)
Jul 12, 2005
8.241
8.291
8.159
8.291
73,001
+0.05(+0.55%)
Jul 11, 2005
8.114
8.245
8.110
8.245
116,359
+0.11(+1.39%)
Jul 08, 2005
8.006
8.137
8.001
8.132
66,807
+0.12(+1.47%)
Jul 07, 2005
8.010
8.065
8.001
8.015
44,685
-0.10(-1.23%)
Jul 06, 2005
8.033
8.114
8.006
8.114
66,364
+0.08(+0.96%)
Jul 05, 2005
8.019
8.065
8.001
8.037
67,913
+0.03(+0.40%)
Jul 01, 2005
7.911
8.033
7.911
8.006
88,265
+0.09(+1.14%)
Jun 30, 2005
7.933
7.988
7.888
7.915
171,221
-0.07(-0.85%)
Jun 29, 2005
8.205
8.453
7.956
7.983
317,666
-0.15(-1.89%)
Jun 28, 2005
8.046
8.295
7.961
8.137
191,352
+0.07(+0.84%)
Jun 27, 2005
8.236
8.241
8.069
8.069
110,829
-0.18(-2.19%)
Jun 24, 2005
8.250
8.277
8.123
8.250
270,768
+0.00(+0.00%)
Jun 23, 2005
8.232
8.363
8.218
8.250
106,626
+0.03(+0.33%)
Jun 22, 2005
7.793
8.245
7.793
8.223
113,041
+0.44(+5.63%)
Jun 21, 2005
7.622
7.866
7.622
7.784
63,931
+0.12(+1.53%)
Jun 20, 2005
7.680
7.698
7.662
7.667
35,173
-0.01(-0.18%)
Jun 17, 2005
7.594
7.685
7.486
7.680
86,495
+0.11(+1.43%)
Jun 16, 2005
7.301
7.572
7.233
7.572
47,782
+0.25(+3.46%)
Jun 15, 2005
7.305
7.373
7.278
7.319
66,364
+0.00(+0.06%)
Jun 14, 2005
7.323
7.346
7.301
7.314
74,992
-0.01(-0.12%)
Jun 13, 2005
7.188
7.355
7.188
7.323
94,238
+0.10(+1.44%)
Jun 10, 2005
7.165
7.219
7.142
7.219
74,771
+0.03(+0.44%)
Jun 09, 2005
7.097
7.233
7.061
7.188
31,855
+0.07(+0.95%)
Jun 08, 2005
7.106
7.165
7.097
7.120
26,545
+0.00(+0.00%)
Jun 07, 2005
7.233
7.251
7.088
7.120
60,834
-0.14(-1.93%)
Jun 06, 2005
6.871
7.287
6.871
7.260
68,134
-0.04(-0.56%)
Jun 03, 2005
7.301
7.332
7.233
7.301
61,276
+0.00(+0.00%)
Jun 02, 2005
7.273
7.314
7.242
7.301
61,055
-0.02(-0.25%)
Jun 01, 2005
7.156
7.319
7.156
7.319
44,685
+0.17(+2.34%)
May 31, 2005
7.192
7.278
7.075
7.151
96,450
-0.04(-0.50%)
May 27, 2005
7.061
7.233
7.038
7.188
48,446
+0.07(+1.02%)
May 26, 2005
7.147
7.151
7.052
7.115
36,500
-0.04(-0.57%)
May 25, 2005
7.423
7.441
7.151
7.156
82,071
-0.28(-3.83%)
May 24, 2005
7.450
7.450
7.382
7.441
26,324
+0.01(+0.18%)
May 23, 2005
7.481
7.554
7.386
7.427
55,967
-0.00(-0.06%)
May 20, 2005
7.301
7.481
7.278
7.432
44,464
+0.11(+1.48%)
May 19, 2005
7.273
7.368
7.246
7.323
48,446
+0.05(+0.68%)
May 18, 2005
6.939
7.305
6.939
7.273
115,032
+0.35(+5.03%)
May 17, 2005
6.754
6.952
6.754
6.925
26,988
+0.21(+3.16%)
May 16, 2005
6.555
6.749
6.555
6.713
63,489
+0.14(+2.13%)
May 13, 2005
6.591
6.600
6.442
6.573
67,028
-0.00(-0.07%)
May 12, 2005
6.876
6.894
6.577
6.577
56,410
-0.33(-4.72%)
May 11, 2005
6.740
6.934
6.686
6.903
56,188
+0.14(+2.07%)
May 10, 2005
6.641
6.763
6.641
6.763
87,601
+0.08(+1.15%)
May 09, 2005
6.555
6.726
6.555
6.686
94,459
+0.10(+1.58%)
May 06, 2005
6.839
6.885
6.546
6.582
106,626
-0.28(-4.15%)
May 05, 2005
6.952
6.962
6.758
6.867
117,465
-0.11(-1.62%)
May 04, 2005
6.808
6.998
6.735
6.980
127,641
+0.17(+2.52%)
May 03, 2005
6.735
6.830
6.609
6.808
89,371
+0.03(+0.40%)
May 02, 2005
6.803
6.812
6.663
6.781
100,210
-0.04(-0.60%)
Apr 29, 2005
6.853
6.903
6.541
6.821
188,476
+0.04(+0.53%)
Apr 28, 2005
6.464
6.799
6.080
6.785
501,054
+0.24(+3.66%)
Apr 27, 2005
7.278
7.278
6.528
6.546
256,389
-0.93(-12.45%)
Apr 26, 2005
7.527
7.540
7.391
7.477
101,538
-0.06(-0.84%)
Apr 25, 2005
7.454
7.622
7.454
7.540
104,635
+0.09(+1.15%)
Apr 22, 2005
7.436
7.527
7.414
7.454
177,857
+0.02(+0.24%)
Apr 21, 2005
7.414
7.486
7.414
7.436
129,853
+0.08(+1.11%)
Apr 20, 2005
7.459
7.459
7.242
7.355
68,134
-0.10(-1.39%)
Apr 19, 2005
7.278
7.459
7.233
7.459
77,646
+0.20(+2.74%)
Apr 18, 2005
7.459
7.499
7.233
7.260
151,533
-0.17(-2.25%)
Apr 15, 2005
7.527
7.549
7.368
7.427
88,486
-0.10(-1.32%)
Apr 14, 2005
7.590
7.612
7.454
7.527
89,592
-0.12(-1.60%)
Apr 13, 2005
7.680
7.735
7.545
7.649
155,515
+0.00(+0.00%)
Apr 12, 2005
7.481
7.662
7.405
7.649
157,506
+0.13(+1.68%)
Apr 11, 2005
7.594
7.612
7.513
7.522
106,847
-0.09(-1.19%)
Apr 08, 2005
7.504
7.612
7.459
7.612
128,305
+0.08(+1.02%)
Apr 07, 2005
7.572
7.572
7.459
7.536
193,564
-0.12(-1.54%)
Apr 06, 2005
7.567
7.685
7.567
7.653
86,938
+0.12(+1.56%)
Apr 05, 2005
7.490
7.608
7.486
7.536
126,093
-0.01(-0.18%)
Apr 04, 2005
7.951
7.951
7.481
7.549
213,694
-0.41(-5.11%)
Apr 01, 2005
7.829
7.961
7.816
7.956
177,415
+0.08(+1.03%)
Mar 31, 2005
7.906
7.906
7.811
7.875
103,308
+0.00(+0.00%)
Mar 30, 2005
8.092
8.096
7.730
7.875
484,906
-0.52(-6.14%)
Mar 29, 2005
8.480
8.535
8.354
8.390
107,732
-0.05(-0.64%)
Mar 28, 2005
8.616
8.616
8.345
8.444
164,142
-0.13(-1.53%)
Mar 24, 2005
8.580
8.693
8.566
8.575
195,555
-0.02(-0.26%)
Mar 23, 2005
8.625
8.661
8.566
8.598
105,520
-0.03(-0.31%)
Mar 22, 2005
8.535
8.702
8.535
8.625
99,547
+0.09(+1.06%)
Mar 21, 2005
8.318
8.535
8.318
8.535
118,129
+0.12(+1.40%)
Mar 18, 2005
8.625
8.625
8.291
8.417
237,807
-0.16(-1.90%)
Mar 17, 2005
8.548
8.589
8.498
8.580
101,317
+0.03(+0.37%)
Mar 16, 2005
8.544
8.589
8.494
8.548
446,635
+0.00(+0.05%)
Mar 15, 2005
8.422
8.566
8.318
8.544
208,385
+0.14(+1.67%)
Mar 14, 2005
8.444
8.657
8.381
8.404
162,815
+0.03(+0.32%)
Mar 11, 2005
8.643
8.643
8.295
8.376
222,101
-0.27(-3.09%)
Mar 10, 2005
8.544
8.702
8.498
8.643
204,182
+0.03(+0.37%)
Mar 09, 2005
8.747
8.770
8.598
8.611
181,397
-0.09(-1.04%)
Mar 08, 2005
8.607
8.715
8.589
8.702
242,674
+0.12(+1.42%)
Mar 07, 2005
8.318
8.657
8.318
8.580
224,755
+0.34(+4.17%)
Mar 04, 2005
8.150
8.254
7.870
8.236
207,058
+0.03(+0.39%)
Mar 03, 2005
8.503
8.611
8.137
8.205
146,002
-0.28(-3.30%)
Mar 02, 2005
8.137
8.539
7.911
8.485
855,222
-1.87(-18.04%)
Mar 01, 2005
10.24
10.47
10.22
10.35
146,223
+0.14(+1.42%)
Feb 28, 2005
10.62
10.62
10.15
10.21
129,411
-0.48(-4.48%)
Feb 25, 2005
10.62
10.72
10.58
10.69
56,852
+0.07(+0.64%)
Feb 24, 2005
10.47
10.62
10.35
10.62
39,155
+0.10(+0.99%)
Feb 23, 2005
10.81
10.81
10.37
10.51
88,265
-0.27(-2.51%)
Feb 22, 2005
10.90
11.01
10.74
10.79
130,296
-0.07(-0.67%)
Feb 18, 2005
11.04
11.05
10.77
10.86
95,786
-0.19(-1.68%)
Feb 17, 2005
11.03
11.11
11.01
11.04
105,962
+0.01(+0.08%)
Feb 16, 2005
11.02
11.13
11.00
11.03
147,108
-0.02(-0.21%)
Feb 15, 2005
11.10
11.12
11.03
11.06
80,080
+0.00(+0.04%)
Feb 14, 2005
11.05
11.12
10.96
11.05
108,617
-0.07(-0.61%)
Feb 11, 2005
10.83
11.12
10.81
11.12
182,945
+0.33(+3.06%)
Feb 10, 2005
10.92
10.94
10.79
10.79
102,201
-0.17(-1.57%)
Feb 09, 2005
11.09
11.09
10.90
10.96
67,913
-0.12(-1.10%)
Feb 08, 2005
11.05
11.09
11.02
11.08
162,372
+0.07(+0.62%)
Feb 07, 2005
10.84
11.05
10.80
11.02
193,121
+0.19(+1.80%)
Feb 04, 2005
10.61
10.82
10.56
10.82
105,962
+0.28(+2.66%)
Feb 03, 2005
10.59
10.59
10.40
10.54
176,088
-0.05(-0.47%)
Feb 02, 2005
10.60
10.62
10.54
10.59
82,292
-0.00(-0.04%)
Feb 01, 2005
10.26
10.62
10.23
10.60
118,350
+0.43(+4.18%)
Jan 31, 2005
9.814
10.25
9.809
10.17
400,622
+0.25(+2.51%)
Jan 28, 2005
10.10
10.10
9.787
9.922
123,881
-0.14(-1.39%)
Jan 27, 2005
9.827
10.08
9.787
10.06
280,944
+0.24(+2.39%)
Jan 26, 2005
9.846
9.895
9.678
9.827
157,063
-0.06(-0.64%)
Jan 25, 2005
9.588
9.936
9.588
9.891
133,172
+0.13(+1.30%)
Jan 24, 2005
9.977
9.981
9.764
9.764
402,613
-0.14(-1.46%)
Jan 21, 2005
9.990
9.995
9.895
9.909
102,865
+0.00(+0.05%)
Jan 20, 2005
10.22
10.22
9.891
9.904
160,160
-0.27(-2.62%)
Jan 19, 2005
10.08
10.30
10.08
10.17
231,834
+0.15(+1.53%)
Jan 18, 2005
9.719
10.70
9.719
10.02
691,079
-0.71(-6.62%)
Jan 14, 2005
10.51
10.73
10.51
10.73
151,754
+0.22(+2.06%)
Jan 13, 2005
10.62
10.77
10.22
10.51
325,187
+0.47(+4.68%)
Jan 12, 2005
10.06
10.06
9.864
10.04
38,491
-0.02(-0.22%)
Jan 11, 2005
9.981
10.06
9.837
10.06
160,824
+0.00(+0.04%)
Jan 10, 2005
10.17
10.17
10.04
10.06
94,680
-0.10(-1.02%)
Jan 07, 2005
9.941
10.23
9.909
10.16
180,954
+0.30(+3.07%)
Jan 06, 2005
9.945
9.945
9.597
9.859
407,480
-0.20(-1.98%)
Jan 05, 2005
10.40
10.40
10.01
10.06
332,045
-0.34(-3.26%)
Jan 04, 2005
10.88
10.89
10.40
10.40
248,647
-0.41(-3.81%)
Jan 03, 2005
10.97
10.97
10.76
10.81
384,695
-0.07(-0.62%)
Dec 31, 2004
10.78
10.94
10.76
10.88
55,082
+0.21(+1.95%)
Dec 30, 2004
10.58
10.73
10.58
10.67
142,684
+0.22(+2.12%)
Dec 29, 2004
10.40
10.51
10.40
10.45
274,971
+0.06(+0.61%)
Dec 28, 2004
10.37
10.40
10.31
10.38
38,934
-0.01(-0.13%)
Dec 27, 2004
10.40
10.40
10.34
10.40
88,928
+0.00(+0.00%)
Dec 23, 2004
10.16
10.51
10.15
10.40
68,134
+0.25(+2.45%)
Dec 22, 2004
9.990
10.17
9.990
10.15
76,319
+0.12(+1.17%)
Dec 21, 2004
9.950
10.04
9.950
10.03
63,267
+0.11(+1.09%)
Dec 20, 2004
9.990
10.04
9.855
9.922
71,895
-0.02(-0.23%)
Dec 17, 2004
9.827
9.990
9.823
9.945
119,899
+0.07(+0.73%)
Dec 16, 2004
9.837
9.941
9.832
9.873
66,143
+0.04(+0.37%)
Dec 15, 2004
9.461
9.850
9.412
9.837
85,168
+0.42(+4.46%)
Dec 14, 2004
9.448
9.538
9.394
9.416
67,028
-0.01(-0.10%)
Dec 13, 2004
9.425
9.448
9.335
9.425
84,504
+0.00(+0.00%)
Dec 10, 2004
9.719
9.719
9.389
9.425
103,971
-0.23(-2.34%)
Dec 09, 2004
9.778
9.805
9.615
9.651
97,777
-0.15(-1.52%)
Dec 08, 2004
9.787
9.882
9.651
9.800
143,790
+0.02(+0.18%)
Dec 07, 2004
9.764
9.945
9.764
9.782
142,684
+0.07(+0.74%)
Dec 06, 2004
9.900
9.900
9.656
9.710
134,057
-0.17(-1.74%)
Dec 03, 2004
9.913
10.05
9.859
9.882
146,002
+0.01(+0.14%)
Dec 02, 2004
9.764
9.895
9.724
9.868
89,813
+0.03(+0.28%)
Dec 01, 2004
9.877
9.931
9.800
9.841
177,194
+0.17(+1.73%)
Nov 30, 2004
9.674
9.696
9.597
9.674
44,906
+0.03(+0.33%)
Nov 29, 2004
9.714
9.714
9.497
9.642
80,965
-0.07(-0.74%)
Nov 26, 2004
9.674
9.714
9.674
9.714
11,282
+0.02(+0.19%)
Nov 24, 2004
9.683
9.719
9.629
9.696
47,119
-0.01(-0.14%)
Nov 23, 2004
9.692
9.755
9.638
9.710
101,317
-0.10(-1.01%)
Nov 22, 2004
9.629
9.809
9.629
9.809
160,603
+0.20(+2.07%)
Nov 19, 2004
9.629
9.782
9.556
9.611
46,455
-0.02(-0.19%)
Nov 18, 2004
9.809
9.809
9.606
9.629
60,392
-0.09(-0.88%)
Nov 17, 2004
9.846
9.895
9.656
9.714
73,886
-0.13(-1.33%)
Nov 16, 2004
9.787
9.855
9.696
9.846
59,728
+0.13(+1.30%)
Nov 15, 2004
9.787
9.800
9.615
9.719
61,276
-0.07(-0.69%)
Nov 12, 2004
9.493
9.787
9.448
9.787
167,239
+0.29(+3.10%)
Nov 11, 2004
9.538
9.538
9.461
9.493
218,782
+0.00(+0.00%)
Nov 10, 2004
9.529
9.574
9.470
9.493
174,318
-0.01(-0.10%)
Nov 09, 2004
9.448
9.606
9.448
9.502
69,019
+0.00(+0.05%)
Nov 08, 2004
9.484
9.592
9.412
9.497
210,819
-0.09(-0.90%)
Nov 05, 2004
9.357
9.624
9.335
9.583
86,716
+0.24(+2.51%)
Nov 04, 2004
9.448
9.461
9.312
9.348
97,998
-0.14(-1.52%)
Nov 03, 2004
9.583
9.629
9.439
9.493
97,556
-0.05(-0.47%)
Nov 02, 2004
9.244
9.647
9.244
9.538
297,978
+0.27(+2.88%)
Nov 01, 2004
8.946
9.290
8.892
9.271
169,451
+0.35(+3.95%)
Oct 29, 2004
8.996
9.054
8.883
8.919
143,126
-0.09(-1.05%)
Oct 28, 2004
8.928
9.077
8.883
9.014
169,672
+0.11(+1.22%)
Oct 27, 2004
9.041
9.077
8.860
8.905
194,891
-0.13(-1.45%)
Oct 26, 2004
8.905
9.131
8.905
9.036
215,022
+0.09(+0.96%)
Oct 25, 2004
8.905
8.978
8.761
8.951
219,667
+0.00(+0.00%)
Oct 22, 2004
8.842
8.951
8.815
8.951
213,031
-0.00(-0.05%)
Oct 21, 2004
8.643
8.973
8.589
8.955
217,455
+0.31(+3.61%)
Oct 20, 2004
8.363
8.652
8.322
8.643
269,662
+0.03(+0.31%)
Oct 19, 2004
8.318
8.616
8.318
8.616
278,511
+0.24(+2.92%)
Oct 18, 2004
8.291
8.408
8.250
8.372
115,253
+0.07(+0.82%)
Oct 15, 2004
8.128
8.313
8.083
8.304
132,066
+0.18(+2.17%)
Oct 14, 2004
8.137
8.182
8.119
8.128
192,679
-0.09(-1.05%)
Oct 13, 2004
8.137
8.309
8.137
8.214
178,742
-0.04(-0.44%)
Oct 12, 2004
8.114
8.272
8.087
8.250
186,485
+0.09(+1.11%)
Oct 11, 2004
8.137
8.205
8.010
8.159
169,894
-0.02(-0.28%)
Oct 08, 2004
8.295
8.363
8.182
8.182
105,298
-0.11(-1.36%)
Oct 07, 2004
8.137
8.318
8.119
8.295
165,027
-0.06(-0.70%)
Oct 06, 2004
8.182
8.363
8.182
8.354
285,811
+0.22(+2.72%)
Oct 05, 2004
7.911
8.191
7.911
8.132
206,837
+0.18(+2.22%)
Oct 04, 2004
8.340
8.498
7.861
7.956
622,723
-0.54(-6.38%)
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.