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
Apple
(NQ:
AAPL
)
183.38
+10.35 (+5.98%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 31, 2006
2.277
2.302
2.224
2.277
1,081,695,616
+0.02(+0.68%)
Jan 30, 2006
2.148
2.310
2.137
2.262
1,655,186,432
+0.09(+4.12%)
Jan 27, 2006
2.200
2.220
2.144
2.172
1,129,631,104
-0.01(-0.41%)
Jan 26, 2006
2.248
2.275
2.169
2.181
1,399,541,248
-0.06(-2.52%)
Jan 25, 2006
2.334
2.337
2.209
2.238
1,510,825,088
-0.06(-2.42%)
Jan 24, 2006
2.375
2.395
2.285
2.293
1,352,850,560
-0.05(-2.10%)
Jan 23, 2006
2.303
2.399
2.292
2.342
1,254,929,152
+0.05(+2.08%)
Jan 20, 2006
2.391
2.414
2.287
2.295
1,347,955,968
-0.09(-3.73%)
Jan 19, 2006
2.450
2.463
2.375
2.384
2,008,788,224
-0.10(-4.19%)
Jan 18, 2006
2.506
2.535
2.469
2.488
1,432,039,040
-0.07(-2.62%)
Jan 17, 2006
2.585
2.605
2.529
2.555
990,546,304
-0.03(-1.03%)
Jan 13, 2006
2.563
2.594
2.551
2.581
919,577,408
+0.04(+1.54%)
Jan 12, 2006
2.563
2.606
2.522
2.542
1,516,713,984
+0.01(+0.47%)
Jan 11, 2006
2.529
2.558
2.491
2.530
1,769,105,280
+0.09(+3.76%)
Jan 10, 2006
2.289
2.470
2.287
2.439
2,700,061,952
+0.15(+6.32%)
Jan 09, 2006
2.314
2.328
2.284
2.294
799,760,576
-0.01(-0.33%)
Jan 06, 2006
2.269
2.313
2.248
2.301
834,276,224
+0.06(+2.58%)
Jan 05, 2006
2.257
2.259
2.224
2.243
532,333,184
-0.02(-0.79%)
Jan 04, 2006
2.266
2.292
2.247
2.261
735,264,256
+0.01(+0.29%)
Jan 03, 2006
2.181
2.254
2.179
2.254
955,999,168
+0.09(+3.98%)
Dec 30, 2005
2.139
2.184
2.121
2.168
739,298,688
+0.01(+0.62%)
Dec 29, 2005
2.219
2.226
2.154
2.155
580,339,904
-0.06(-2.88%)
Dec 28, 2005
2.242
2.255
2.211
2.219
472,182,016
-0.02(-0.89%)
Dec 27, 2005
2.232
2.267
2.230
2.239
699,730,048
+0.03(+1.20%)
Dec 23, 2005
2.237
2.240
2.211
2.212
272,149,632
-0.02(-0.90%)
Dec 22, 2005
2.229
2.247
2.220
2.232
438,918,912
+0.02(+0.71%)
Dec 21, 2005
2.190
2.220
2.188
2.217
559,500,480
+0.04(+1.93%)
Dec 20, 2005
2.160
2.183
2.145
2.175
567,319,360
+0.02(+1.02%)
Dec 19, 2005
2.145
2.190
2.143
2.153
626,987,584
+0.01(+0.38%)
Dec 16, 2005
2.176
2.181
2.143
2.145
792,067,520
-0.03(-1.48%)
Dec 15, 2005
2.172
2.197
2.152
2.177
664,515,904
+0.01(+0.24%)
Dec 14, 2005
2.187
2.211
2.119
2.172
1,717,718,656
-0.09(-3.96%)
Dec 13, 2005
2.257
2.276
2.238
2.261
584,584,192
+0.00(+0.09%)
Dec 12, 2005
2.262
2.273
2.249
2.259
621,886,720
+0.02(+0.78%)
Dec 09, 2005
2.238
2.250
2.212
2.242
657,758,848
+0.01(+0.34%)
Dec 08, 2005
2.208
2.237
2.190
2.234
935,937,344
+0.00(+0.18%)
Dec 07, 2005
2.239
2.246
2.205
2.230
801,694,912
-0.00(-0.14%)
Dec 06, 2005
2.230
2.257
2.212
2.233
1,014,419,904
+0.07(+3.11%)
Dec 05, 2005
2.170
2.187
2.156
2.166
691,329,664
-0.02(-1.12%)
Dec 02, 2005
2.174
2.194
2.132
2.190
1,060,619,776
+0.03(+1.44%)
Dec 01, 2005
2.079
2.163
2.075
2.159
962,468,224
+0.11(+5.57%)
Nov 30, 2005
2.059
2.076
2.036
2.045
703,894,976
-0.01(-0.41%)
Nov 29, 2005
2.111
2.120
2.031
2.054
1,051,605,056
-0.05(-2.24%)
Nov 28, 2005
2.133
2.143
2.083
2.101
1,205,781,120
+0.01(+0.46%)
Nov 25, 2005
2.041
2.097
2.036
2.091
467,768,096
+0.07(+3.32%)
Nov 23, 2005
2.017
2.050
2.011
2.024
575,314,240
+0.02(+0.89%)
Nov 22, 2005
1.956
2.013
1.946
2.006
639,866,752
+0.05(+2.40%)
Nov 21, 2005
1.955
1.966
1.922
1.959
605,950,336
+0.01(+0.62%)
Nov 18, 2005
1.971
1.973
1.941
1.947
621,462,336
+0.00(+0.06%)
Nov 17, 2005
1.978
1.987
1.938
1.946
800,654,016
-0.01(-0.66%)
Nov 16, 2005
1.905
1.962
1.903
1.959
927,589,248
+0.08(+4.29%)
Nov 15, 2005
1.858
1.902
1.854
1.878
640,258,752
+0.03(+1.35%)
Nov 14, 2005
1.856
1.869
1.837
1.853
437,958,368
-0.00(-0.15%)
Nov 11, 2005
1.856
1.873
1.850
1.856
503,674,080
+0.01(+0.59%)
Nov 10, 2005
1.829
1.846
1.780
1.845
790,952,704
+0.03(+1.78%)
Nov 09, 2005
1.810
1.846
1.810
1.813
630,871,680
+0.01(+0.35%)
Nov 08, 2005
1.808
1.821
1.782
1.807
560,975,296
-0.01(-0.55%)
Nov 07, 2005
1.835
1.860
1.814
1.817
756,218,880
-0.03(-1.50%)
Nov 04, 2005
1.820
1.847
1.798
1.844
1,040,010,432
-0.02(-1.13%)
Nov 03, 2005
1.817
1.880
1.812
1.865
1,047,153,920
+0.06(+3.17%)
Nov 02, 2005
1.741
1.810
1.737
1.808
1,022,929,920
+0.07(+4.26%)
Nov 01, 2005
1.726
1.753
1.715
1.734
889,799,808
-0.00(-0.16%)
Oct 31, 2005
1.665
1.749
1.651
1.737
1,118,167,296
+0.09(+5.73%)
Oct 28, 2005
1.690
1.702
1.634
1.643
911,899,840
-0.03(-1.70%)
Oct 27, 2005
1.719
1.719
1.671
1.671
488,094,656
-0.05(-2.84%)
Oct 26, 2005
1.697
1.736
1.687
1.720
749,460,736
+0.03(+1.66%)
Oct 25, 2005
1.701
1.715
1.680
1.692
552,158,528
-0.02(-1.22%)
Oct 24, 2005
1.666
1.713
1.661
1.713
724,473,856
+0.03(+2.03%)
Oct 21, 2005
1.718
1.718
1.670
1.679
943,497,152
-0.01(-0.86%)
Oct 20, 2005
1.643
1.704
1.639
1.693
1,608,019,200
+0.04(+2.18%)
Oct 19, 2005
1.570
1.658
1.544
1.657
1,194,552,704
+0.08(+5.23%)
Oct 18, 2005
1.606
1.627
1.574
1.575
721,868,736
-0.04(-2.30%)
Oct 17, 2005
1.628
1.636
1.589
1.612
730,592,256
-0.02(-1.04%)
Oct 14, 2005
1.630
1.639
1.592
1.629
1,226,368,768
+0.01(+0.48%)
Oct 13, 2005
1.491
1.627
1.486
1.621
2,209,349,888
+0.14(+9.12%)
Oct 12, 2005
1.467
1.517
1.444
1.485
3,194,387,456
-0.07(-4.54%)
Oct 11, 2005
1.545
1.564
1.520
1.556
1,474,317,056
+0.04(+2.42%)
Oct 10, 2005
1.563
1.566
1.516
1.519
601,334,272
-0.03(-1.81%)
Oct 07, 2005
1.560
1.566
1.525
1.547
802,793,024
-0.01(-0.77%)
Oct 06, 2005
1.604
1.613
1.534
1.559
896,006,848
-0.03(-2.05%)
Oct 05, 2005
1.639
1.639
1.592
1.592
654,014,016
-0.03(-1.80%)
Oct 04, 2005
1.657
1.669
1.621
1.621
583,847,552
-0.02(-1.27%)
Oct 03, 2005
1.633
1.645
1.619
1.642
602,017,856
+0.03(+1.55%)
Sep 30, 2005
1.578
1.618
1.565
1.617
629,681,472
+0.04(+2.43%)
Sep 29, 2005
1.545
1.586
1.532
1.579
754,145,472
+0.04(+2.47%)
Sep 28, 2005
1.601
1.602
1.526
1.541
1,333,067,392
-0.07(-4.42%)
Sep 27, 2005
1.626
1.636
1.611
1.612
404,685,600
-0.01(-0.74%)
Sep 26, 2005
1.630
1.645
1.608
1.624
647,278,016
+0.02(+1.20%)
Sep 23, 2005
1.604
1.614
1.563
1.604
661,326,720
+0.04(+2.50%)
Sep 22, 2005
1.565
1.582
1.548
1.565
549,335,872
-0.01(-0.40%)
Sep 21, 2005
1.597
1.600
1.564
1.572
511,444,256
-0.03(-2.03%)
Sep 20, 2005
1.598
1.623
1.596
1.604
971,520,192
+0.02(+1.04%)
Sep 19, 2005
1.540
1.595
1.540
1.588
928,094,400
+0.04(+2.79%)
Sep 16, 2005
1.515
1.544
1.506
1.544
700,109,248
+0.04(+2.69%)
Sep 15, 2005
1.508
1.513
1.488
1.504
491,672,864
+0.01(+0.52%)
Sep 14, 2005
1.544
1.544
1.492
1.496
562,054,656
-0.04(-2.38%)
Sep 13, 2005
1.539
1.547
1.518
1.533
583,543,168
-0.02(-1.13%)
Sep 12, 2005
1.541
1.557
1.525
1.550
535,890,720
+0.00(+0.18%)
Sep 09, 2005
1.510
1.549
1.502
1.547
729,049,984
+0.05(+3.07%)
Sep 08, 2005
1.488
1.512
1.482
1.501
831,890,432
+0.03(+2.26%)
Sep 07, 2005
1.479
1.490
1.445
1.468
1,139,624,960
-0.00(-0.25%)
Sep 06, 2005
1.408
1.474
1.404
1.472
968,741,568
+0.08(+5.58%)
Sep 02, 2005
1.396
1.411
1.391
1.394
260,932,656
-0.00(-0.09%)
Sep 01, 2005
1.417
1.423
1.390
1.395
421,850,208
-0.02(-1.34%)
Aug 31, 2005
1.411
1.418
1.395
1.414
477,138,560
+0.01(+0.69%)
Aug 30, 2005
1.387
1.411
1.385
1.405
614,175,360
+0.02(+1.59%)
Aug 29, 2005
1.365
1.388
1.365
1.383
302,903,648
+0.00(+0.22%)
Aug 26, 2005
1.391
1.398
1.368
1.379
309,101,280
-0.01(-0.69%)
Aug 25, 2005
1.391
1.402
1.382
1.389
327,138,240
+0.01(+0.63%)
Aug 24, 2005
1.375
1.421
1.375
1.380
677,257,216
+0.00(+0.07%)
Aug 23, 2005
1.383
1.390
1.367
1.379
350,054,656
-0.00(-0.28%)
Aug 22, 2005
1.392
1.410
1.365
1.383
459,322,304
+0.00(+0.09%)
Aug 19, 2005
1.396
1.408
1.380
1.382
452,200,960
-0.01(-1.02%)
Aug 18, 2005
1.415
1.417
1.380
1.396
524,072,224
-0.03(-1.80%)
Aug 17, 2005
1.399
1.431
1.398
1.422
600,664,192
+0.03(+1.95%)
Aug 16, 2005
1.429
1.433
1.394
1.395
636,844,608
-0.04(-3.00%)
Aug 15, 2005
1.402
1.458
1.401
1.438
1,285,611,776
+0.05(+3.43%)
Aug 12, 2005
1.311
1.394
1.308
1.390
1,104,553,728
+0.06(+4.77%)
Aug 11, 2005
1.309
1.331
1.304
1.327
322,656,352
+0.02(+1.43%)
Aug 10, 2005
1.327
1.339
1.306
1.308
428,293,312
-0.01(-1.00%)
Aug 09, 2005
1.295
1.324
1.294
1.322
459,078,976
+0.04(+2.74%)
Aug 08, 2005
1.297
1.304
1.285
1.286
209,615,392
-0.01(-0.79%)
Aug 05, 2005
1.281
1.308
1.267
1.297
287,129,120
+0.01(+0.66%)
Aug 04, 2005
1.294
1.297
1.275
1.288
327,597,120
-0.02(-1.18%)
Aug 03, 2005
1.303
1.306
1.290
1.303
309,924,896
+0.00(+0.07%)
Aug 02, 2005
1.294
1.312
1.285
1.303
352,300,896
+0.01(+1.03%)
Aug 01, 2005
1.284
1.299
1.269
1.289
374,164,544
+0.00(+0.23%)
Jul 29, 2005
1.314
1.338
1.275
1.286
667,515,840
-0.03(-2.63%)
Jul 28, 2005
1.322
1.327
1.306
1.321
301,756,384
-0.01(-0.43%)
Jul 27, 2005
1.322
1.329
1.287
1.327
336,123,104
+0.01(+0.83%)
Jul 26, 2005
1.327
1.330
1.308
1.316
318,977,312
-0.01(-0.41%)
Jul 25, 2005
1.327
1.335
1.319
1.321
349,631,200
-0.01(-0.43%)
Jul 22, 2005
1.310
1.327
1.309
1.327
357,416,544
+0.02(+1.64%)
Jul 21, 2005
1.318
1.328
1.294
1.306
480,466,944
-0.01(-0.78%)
Jul 20, 2005
1.293
1.321
1.286
1.316
539,733,696
+0.01(+1.02%)
Jul 19, 2005
1.252
1.304
1.239
1.303
796,202,688
+0.05(+4.10%)
Jul 18, 2005
1.249
1.270
1.248
1.251
695,694,592
-0.00(-0.14%)
Jul 15, 2005
1.236
1.254
1.220
1.253
814,914,624
+0.02(+1.96%)
Jul 14, 2005
1.230
1.267
1.213
1.229
2,482,428,672
+0.07(+6.26%)
Jul 13, 2005
1.155
1.161
1.143
1.157
926,659,008
+0.00(+0.29%)
Jul 12, 2005
1.153
1.158
1.143
1.153
459,899,264
+0.00(+0.37%)
Jul 11, 2005
1.157
1.166
1.139
1.149
468,925,920
-0.00(-0.39%)
Jul 08, 2005
1.142
1.155
1.130
1.154
344,462,304
+0.02(+1.65%)
Jul 07, 2005
1.110
1.139
1.110
1.135
455,058,560
+0.01(+0.64%)
Jul 06, 2005
1.137
1.151
1.122
1.128
472,792,000
-0.02(-1.55%)
Jul 05, 2005
1.104
1.151
1.101
1.145
539,766,336
+0.04(+4.05%)
Jul 01, 2005
1.111
1.115
1.094
1.101
297,025,696
-0.01(-0.84%)
Jun 30, 2005
1.104
1.121
1.095
1.110
494,898,848
+0.01(+1.21%)
Jun 29, 2005
1.123
1.125
1.089
1.097
538,535,680
-0.03(-2.52%)
Jun 28, 2005
1.131
1.134
1.121
1.125
416,361,696
+0.01(+0.57%)
Jun 27, 2005
1.111
1.149
1.106
1.119
712,411,328
-0.02(-1.75%)
Jun 24, 2005
1.179
1.180
1.136
1.139
542,718,016
-0.03(-2.91%)
Jun 23, 2005
1.171
1.200
1.166
1.173
798,948,736
+0.01(+0.88%)
Jun 22, 2005
1.154
1.164
1.150
1.163
508,750,880
+0.02(+1.82%)
Jun 21, 2005
1.138
1.152
1.127
1.142
439,492,864
+0.01(+0.66%)
Jun 20, 2005
1.142
1.149
1.129
1.134
385,223,200
-0.02(-1.83%)
Jun 17, 2005
1.160
1.162
1.141
1.155
712,161,088
+0.01(+0.87%)
Jun 16, 2005
1.122
1.148
1.110
1.145
656,343,552
+0.03(+2.29%)
Jun 15, 2005
1.112
1.125
1.095
1.120
671,055,104
+0.03(+3.14%)
Jun 14, 2005
1.083
1.090
1.078
1.086
414,521,184
+0.00(+0.28%)
Jun 13, 2005
1.082
1.104
1.080
1.083
516,302,688
+0.00(+0.25%)
Jun 10, 2005
1.128
1.128
1.071
1.080
804,295,744
-0.06(-4.89%)
Jun 09, 2005
1.116
1.144
1.110
1.135
462,537,024
+0.02(+1.98%)
Jun 08, 2005
1.105
1.123
1.103
1.113
489,416,640
+0.01(+1.04%)
Jun 07, 2005
1.134
1.138
1.099
1.102
884,634,048
-0.04(-3.64%)
Jun 06, 2005
1.156
1.165
1.133
1.144
961,886,528
-0.01(-0.84%)
Jun 03, 2005
1.151
1.164
1.139
1.153
1,133,840,640
-0.05(-4.50%)
Jun 02, 2005
1.208
1.216
1.194
1.208
443,277,248
-0.01(-0.65%)
Jun 01, 2005
1.203
1.229
1.202
1.215
538,895,296
+0.02(+1.36%)
May 31, 2005
1.226
1.229
1.194
1.199
479,759,872
-0.02(-1.97%)
May 27, 2005
1.226
1.230
1.207
1.223
374,314,784
-0.01(-0.44%)
May 26, 2005
1.205
1.235
1.170
1.229
622,693,376
+0.03(+2.41%)
May 25, 2005
1.191
1.205
1.186
1.200
491,890,240
+0.00(+0.20%)
May 24, 2005
1.190
1.206
1.177
1.197
703,980,800
-0.00(-0.15%)
May 23, 2005
1.142
1.203
1.142
1.199
1,236,626,304
+0.07(+5.89%)
May 20, 2005
1.123
1.135
1.122
1.132
536,517,728
+0.00(+0.00%)
May 19, 2005
1.079
1.136
1.079
1.132
941,214,080
+0.05(+4.77%)
May 18, 2005
1.071
1.133
1.055
1.081
754,227,264
+0.01(+1.36%)
May 17, 2005
1.060
1.069
1.042
1.066
698,927,168
-0.01(-0.53%)
May 16, 2005
1.042
1.077
1.041
1.072
565,467,136
+0.02(+2.24%)
May 13, 2005
1.031
1.063
1.028
1.049
835,239,616
+0.02(+1.87%)
May 12, 2005
1.068
1.073
1.025
1.029
1,150,035,840
-0.04(-4.16%)
May 11, 2005
1.062
1.076
0.9986
1.074
2,429,260,288
-0.02(-2.22%)
May 10, 2005
1.108
1.123
1.096
1.098
531,516,896
-0.02(-1.49%)
May 09, 2005
1.124
1.129
1.108
1.115
421,252,256
-0.01(-0.72%)
May 06, 2005
1.113
1.126
1.110
1.123
386,736,864
+0.02(+1.53%)
May 05, 2005
1.123
1.124
1.100
1.106
459,327,680
-0.01(-1.27%)
May 04, 2005
1.089
1.122
1.089
1.120
543,780,672
+0.03(+2.60%)
May 03, 2005
1.098
1.108
1.087
1.092
588,651,968
-0.01(-0.60%)
May 02, 2005
1.092
1.105
1.086
1.099
552,108,160
+0.01(+1.03%)
Apr 29, 2005
1.090
1.093
1.062
1.088
796,115,840
+0.02(+1.46%)
Apr 28, 2005
1.094
1.096
1.063
1.072
683,602,240
-0.01(-1.14%)
Apr 27, 2005
1.082
1.097
1.071
1.084
727,801,984
-0.01(-0.66%)
Apr 26, 2005
1.109
1.131
1.089
1.091
964,070,144
-0.02(-2.14%)
Apr 25, 2005
1.101
1.117
1.089
1.115
885,305,216
+0.04(+4.17%)
Apr 22, 2005
1.111
1.116
1.053
1.071
994,466,048
-0.05(-4.52%)
Apr 21, 2005
1.098
1.122
1.083
1.121
904,677,184
+0.05(+4.70%)
Apr 20, 2005
1.136
1.138
1.069
1.071
1,132,282,624
-0.05(-4.26%)
Apr 19, 2005
1.104
1.129
1.082
1.119
1,287,591,936
+0.04(+4.13%)
Apr 18, 2005
1.056
1.095
1.025
1.074
1,572,155,904
+0.01(+0.76%)
Apr 15, 2005
1.104
1.123
1.064
1.066
2,049,057,152
-0.06(-5.13%)
Apr 14, 2005
1.170
1.206
1.111
1.124
3,267,262,976
-0.11(-9.21%)
Apr 13, 2005
1.295
1.297
1.218
1.238
1,690,108,544
-0.05(-3.80%)
Apr 12, 2005
1.281
1.303
1.267
1.287
1,164,493,056
+0.02(+1.77%)
Apr 11, 2005
1.332
1.335
1.264
1.264
975,898,624
-0.05(-4.16%)
Apr 08, 2005
1.318
1.341
1.313
1.319
770,282,496
+0.01(+0.41%)
Apr 07, 2005
1.277
1.319
1.274
1.314
601,516,928
+0.04(+2.91%)
Apr 06, 2005
1.279
1.291
1.271
1.277
492,305,376
+0.01(+1.05%)
Apr 05, 2005
1.243
1.274
1.239
1.263
661,479,616
+0.02(+1.95%)
Apr 04, 2005
1.236
1.246
1.211
1.239
687,124,096
+0.01(+0.49%)
Apr 01, 2005
1.269
1.272
1.224
1.233
761,013,056
-0.02(-1.87%)
Mar 31, 2005
1.280
1.282
1.254
1.257
754,299,392
-0.03(-2.64%)
Mar 30, 2005
1.269
1.291
1.261
1.291
468,685,792
+0.03(+2.52%)
Mar 29, 2005
1.284
1.292
1.252
1.259
548,414,208
-0.02(-1.83%)
Mar 28, 2005
1.289
1.296
1.281
1.283
328,830,752
+0.00(+0.07%)
Mar 24, 2005
1.294
1.297
1.282
1.282
418,330,208
-0.00(-0.12%)
Mar 23, 2005
1.280
1.309
1.267
1.283
723,184,384
-0.01(-0.65%)
Mar 22, 2005
1.318
1.326
1.287
1.292
653,472,256
-0.03(-1.99%)
Mar 21, 2005
1.306
1.326
1.293
1.318
640,958,144
+0.02(+1.72%)
Mar 18, 2005
1.307
1.310
1.282
1.296
1,156,767,360
+0.02(+1.68%)
Mar 17, 2005
1.253
1.293
1.246
1.274
950,903,168
+0.03(+2.60%)
Mar 16, 2005
1.243
1.276
1.230
1.242
829,050,496
+0.01(+0.54%)
Mar 15, 2005
1.226
1.241
1.214
1.235
606,693,312
+0.02(+1.59%)
Mar 14, 2005
1.222
1.230
1.192
1.216
716,561,920
+0.00(+0.12%)
Mar 11, 2005
1.213
1.224
1.200
1.215
749,393,856
+0.01(+1.10%)
Mar 10, 2005
1.192
1.214
1.179
1.201
920,609,536
+0.01(+1.22%)
Mar 09, 2005
1.196
1.215
1.171
1.187
1,566,155,264
-0.04(-2.91%)
Mar 08, 2005
1.264
1.272
1.209
1.222
1,209,625,216
-0.07(-5.19%)
Mar 07, 2005
1.291
1.304
1.277
1.289
534,100,256
-0.00(-0.14%)
Mar 04, 2005
1.290
1.297
1.262
1.291
895,977,664
+0.03(+2.44%)
Mar 03, 2005
1.338
1.339
1.243
1.260
1,672,954,496
-0.07(-5.28%)
Mar 02, 2005
1.335
1.354
1.329
1.331
542,927,232
-0.01(-0.85%)
Mar 01, 2005
1.357
1.360
1.332
1.342
555,890,368
-0.01(-0.80%)
Feb 28, 2005
1.348
1.361
1.326
1.353
773,398,080
+0.68(+101.64%)
Feb 25, 2005
0.6757
0.6779
0.6649
0.6710
1,084,649,344
+0.00(+0.07%)
Feb 24, 2005
0.6671
0.6734
0.6615
0.6705
1,806,954,880
+0.01(+0.79%)
Feb 23, 2005
0.6539
0.6669
0.6450
0.6652
1,593,651,584
+0.02(+3.45%)
Feb 22, 2005
0.6507
0.6658
0.6431
0.6431
1,444,922,240
-0.01(-1.75%)
Feb 18, 2005
0.6615
0.6624
0.6503
0.6545
1,378,472,320
-0.01(-1.14%)
Feb 17, 2005
0.6835
0.6852
0.6594
0.6621
1,801,717,632
-0.02(-2.57%)
Feb 16, 2005
0.6646
0.6801
0.6586
0.6796
1,942,313,728
+0.01(+1.95%)
Feb 15, 2005
0.6534
0.6716
0.6484
0.6666
2,751,376,640
+0.03(+4.47%)
Feb 14, 2005
0.6238
0.6393
0.6186
0.6381
1,506,930,048
+0.03(+4.21%)
Feb 11, 2005
0.6021
0.6165
0.5952
0.6123
1,424,153,728
+0.02(+3.64%)
Feb 10, 2005
0.5935
0.5978
0.5780
0.5908
1,295,098,624
-0.00(-0.48%)
Feb 09, 2005
0.6110
0.6182
0.5889
0.5937
1,414,033,152
-0.02(-2.67%)
Feb 08, 2005
0.5962
0.6136
0.5941
0.6100
1,054,366,720
+0.01(+2.48%)
Feb 07, 2005
0.5951
0.5983
0.5843
0.5952
623,351,616
+0.00(+0.13%)
Feb 04, 2005
0.5871
0.5951
0.5846
0.5944
667,506,240
+0.01(+1.32%)
Feb 03, 2005
0.5964
0.5989
0.5831
0.5867
867,992,384
-0.01(-2.29%)
Feb 02, 2005
0.5877
0.6025
0.5858
0.6004
1,213,297,152
+0.02(+2.71%)
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.