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 30, 2004
0.1715
0.1724
0.1690
0.1701
219,421,216
-0.00(-0.53%)
Jan 29, 2004
0.1706
0.1719
0.1673
0.1710
251,875,504
+0.00(+0.71%)
Jan 28, 2004
0.1722
0.1763
0.1690
0.1698
326,127,776
-0.00(-2.38%)
Jan 27, 2004
0.1736
0.1753
0.1719
0.1739
363,820,896
+0.00(+0.26%)
Jan 26, 2004
0.1693
0.1739
0.1691
0.1735
321,293,440
+0.00(+1.99%)
Jan 23, 2004
0.1678
0.1715
0.1678
0.1701
269,050,944
+0.00(+1.71%)
Jan 22, 2004
0.1701
0.1722
0.1672
0.1672
242,757,264
-0.00(-1.90%)
Jan 21, 2004
0.1712
0.1732
0.1691
0.1705
268,898,400
-0.00(-0.53%)
Jan 20, 2004
0.1709
0.1719
0.1678
0.1714
374,192,480
+0.00(+0.04%)
Jan 16, 2004
0.1734
0.1737
0.1705
0.1713
441,561,312
-0.00(-0.57%)
Jan 15, 2004
0.1727
0.1764
0.1696
0.1723
1,205,980,672
-0.01(-5.58%)
Jan 14, 2004
0.1840
0.1850
0.1793
0.1825
739,655,424
+0.00(+0.33%)
Jan 13, 2004
0.1862
0.1873
0.1799
0.1819
804,186,816
+0.00(+1.64%)
Jan 12, 2004
0.1746
0.1810
0.1742
0.1789
577,688,128
+0.01(+3.17%)
Jan 09, 2004
0.1752
0.1819
0.1718
0.1734
506,133,600
-0.00(-1.54%)
Jan 08, 2004
0.1722
0.1789
0.1708
0.1761
544,138,816
+0.01(+3.41%)
Jan 07, 2004
0.1666
0.1721
0.1653
0.1703
694,958,336
+0.00(+2.26%)
Jan 06, 2004
0.1678
0.1690
0.1637
0.1666
603,534,336
-0.00(-0.36%)
Jan 05, 2004
0.1615
0.1688
0.1615
0.1672
468,193,184
+0.01(+4.18%)
Jan 02, 2004
0.1625
0.1640
0.1597
0.1604
171,310,080
-0.00(-0.42%)
Dec 31, 2003
0.1610
0.1623
0.1597
0.1611
206,596,000
+0.00(+0.42%)
Dec 30, 2003
0.1597
0.1621
0.1595
0.1604
242,601,488
+0.00(+0.61%)
Dec 29, 2003
0.1577
0.1595
0.1573
0.1595
276,455,072
+0.00(+1.78%)
Dec 26, 2003
0.1534
0.1577
0.1534
0.1567
122,788,744
+0.00(+1.81%)
Dec 24, 2003
0.1487
0.1552
0.1482
0.1539
210,158,944
+0.00(+3.03%)
Dec 23, 2003
0.1502
0.1504
0.1478
0.1494
365,338,784
-0.00(-0.20%)
Dec 22, 2003
0.1482
0.1500
0.1451
0.1497
446,626,624
+0.00(+0.76%)
Dec 19, 2003
0.1522
0.1540
0.1479
0.1485
537,211,456
-0.00(-1.70%)
Dec 18, 2003
0.1500
0.1522
0.1500
0.1511
391,859,648
+0.00(+0.80%)
Dec 17, 2003
0.1514
0.1518
0.1492
0.1499
324,750,016
-0.00(-1.19%)
Dec 16, 2003
0.1522
0.1545
0.1509
0.1517
442,662,656
-0.00(-0.25%)
Dec 15, 2003
0.1620
0.1620
0.1513
0.1521
459,818,944
-0.01(-3.45%)
Dec 12, 2003
0.1607
0.1607
0.1561
0.1575
227,713,968
-0.00(-1.51%)
Dec 11, 2003
0.1527
0.1609
0.1524
0.1599
215,760,656
+0.01(+4.07%)
Dec 10, 2003
0.1542
0.1554
0.1505
0.1537
321,270,560
-0.00(-0.34%)
Dec 09, 2003
0.1596
0.1602
0.1538
0.1542
160,034,176
-0.00(-2.85%)
Dec 08, 2003
0.1567
0.1589
0.1539
0.1587
174,913,216
+0.00(+0.96%)
Dec 05, 2003
0.1595
0.1592
0.1563
0.1572
180,623,360
-0.00(-1.42%)
Dec 04, 2003
0.1579
0.1596
0.1566
0.1595
210,656,304
+0.00(+0.57%)
Dec 03, 2003
0.1624
0.1647
0.1580
0.1586
226,093,712
-0.00(-2.37%)
Dec 02, 2003
0.1629
0.1651
0.1614
0.1624
249,035,520
-0.00(-0.78%)
Dec 01, 2003
0.1586
0.1647
0.1583
0.1637
428,086,560
+0.01(+3.83%)
Nov 28, 2003
0.1567
0.1589
0.1547
0.1577
90,109,584
+0.00(+0.92%)
Nov 26, 2003
0.1575
0.1595
0.1527
0.1562
290,277,664
+0.00(+0.19%)
Nov 25, 2003
0.1601
0.1602
0.1554
0.1559
318,134,880
-0.00(-2.22%)
Nov 24, 2003
0.1546
0.1604
0.1542
0.1595
452,559,968
+0.01(+4.29%)
Nov 21, 2003
0.1536
0.1552
0.1497
0.1529
283,707,680
-0.00(-0.47%)
Nov 20, 2003
0.1516
0.1589
0.1516
0.1536
283,716,896
-0.00(-0.22%)
Nov 19, 2003
0.1550
0.1557
0.1528
0.1540
408,051,968
+0.00(+0.05%)
Nov 18, 2003
0.1599
0.1609
0.1534
0.1539
315,639,872
-0.01(-3.41%)
Nov 17, 2003
0.1610
0.1611
0.1580
0.1593
268,010,000
-0.00(-1.54%)
Nov 14, 2003
0.1695
0.1705
0.1604
0.1618
280,705,888
-0.01(-4.28%)
Nov 13, 2003
0.1664
0.1701
0.1653
0.1690
251,957,392
+0.00(+0.40%)
Nov 12, 2003
0.1620
0.1713
0.1620
0.1684
354,936,768
+0.01(+3.67%)
Nov 11, 2003
0.1651
0.1660
0.1620
0.1624
254,675,760
-0.00(-1.64%)
Nov 10, 2003
0.1693
0.1708
0.1647
0.1651
277,156,736
-0.00(-2.67%)
Nov 07, 2003
0.1748
0.1752
0.1693
0.1696
248,850,368
-0.00(-2.68%)
Nov 06, 2003
0.1727
0.1745
0.1708
0.1743
469,956,096
+0.00(+0.39%)
Nov 05, 2003
0.1721
0.1744
0.1694
0.1736
381,785,280
+0.00(+0.52%)
Nov 04, 2003
0.1739
0.1742
0.1703
0.1727
292,691,712
-0.00(-0.95%)
Nov 03, 2003
0.1721
0.1757
0.1718
0.1744
279,087,904
+0.00(+1.05%)
Oct 31, 2003
0.1757
0.1761
0.1718
0.1726
258,244,336
-0.00(-1.04%)
Oct 30, 2003
0.1786
0.1806
0.1743
0.1744
261,266,080
-0.00(-2.36%)
Oct 29, 2003
0.1773
0.1802
0.1760
0.1786
315,566,720
-0.00(-0.13%)
Oct 28, 2003
0.1701
0.1792
0.1689
0.1788
297,966,880
+0.01(+4.96%)
Oct 27, 2003
0.1715
0.1726
0.1696
0.1704
191,847,664
+0.00(+0.00%)
Oct 24, 2003
0.1701
0.1723
0.1676
0.1704
260,350,480
-0.00(-1.70%)
Oct 23, 2003
0.1714
0.1745
0.1703
0.1733
196,284,112
+0.00(+1.01%)
Oct 22, 2003
0.1730
0.1749
0.1710
0.1716
191,516,096
-0.00(-1.81%)
Oct 21, 2003
0.1758
0.1764
0.1715
0.1748
208,447,968
-0.00(-0.17%)
Oct 20, 2003
0.1704
0.1760
0.1687
0.1751
330,002,976
+0.00(+2.07%)
Oct 17, 2003
0.1763
0.1771
0.1691
0.1715
426,078,208
-0.00(-1.94%)
Oct 16, 2003
0.1871
0.1797
0.1690
0.1749
1,097,839,872
-0.01(-6.53%)
Oct 15, 2003
0.1874
0.1886
0.1853
0.1871
710,987,328
+0.00(+1.10%)
Oct 14, 2003
0.1834
0.1865
0.1824
0.1851
326,146,944
+0.00(+0.82%)
Oct 13, 2003
0.1789
0.1840
0.1788
0.1836
331,392,000
+0.01(+2.83%)
Oct 10, 2003
0.1772
0.1795
0.1762
0.1785
207,038,320
+0.00(+0.98%)
Oct 09, 2003
0.1757
0.1785
0.1718
0.1768
411,757,024
+0.00(+1.69%)
Oct 08, 2003
0.1753
0.1775
0.1714
0.1739
507,498,432
-0.00(-0.69%)
Oct 07, 2003
0.1663
0.1765
0.1652
0.1751
495,194,048
+0.01(+4.17%)
Oct 06, 2003
0.1634
0.1684
0.1627
0.1681
317,717,312
+0.00(+2.77%)
Oct 03, 2003
0.1583
0.1648
0.1574
0.1635
353,815,392
+0.01(+5.45%)
Oct 02, 2003
0.1568
0.1568
0.1529
0.1551
241,597,952
-0.00(-1.06%)
Oct 01, 2003
0.1562
0.1591
0.1522
0.1568
278,324,352
+0.00(+0.34%)
Sep 30, 2003
0.1590
0.1600
0.1541
0.1562
337,396,704
-0.00(-2.72%)
Sep 29, 2003
0.1620
0.1634
0.1557
0.1606
430,948,288
+0.00(+2.95%)
Sep 26, 2003
0.1531
0.1636
0.1519
0.1560
411,077,824
+0.00(+1.27%)
Sep 25, 2003
0.1609
0.1611
0.1527
0.1540
674,516,288
-0.01(-4.17%)
Sep 24, 2003
0.1691
0.1685
0.1595
0.1607
355,904,864
-0.01(-4.95%)
Sep 23, 2003
0.1660
0.1693
0.1650
0.1691
156,110,480
+0.00(+1.59%)
Sep 22, 2003
0.1672
0.1696
0.1653
0.1665
211,980,208
-0.00(-2.21%)
Sep 19, 2003
0.1725
0.1738
0.1691
0.1703
240,283,936
-0.00(-1.31%)
Sep 18, 2003
0.1666
0.1733
0.1655
0.1725
299,450,464
+0.01(+3.44%)
Sep 17, 2003
0.1687
0.1687
0.1648
0.1668
342,699,296
-0.00(-1.07%)
Sep 16, 2003
0.1675
0.1711
0.1674
0.1686
318,544,320
+0.00(+0.68%)
Sep 15, 2003
0.1720
0.1727
0.1668
0.1675
268,619,904
-0.01(-3.85%)
Sep 12, 2003
0.1697
0.1745
0.1682
0.1742
213,154,496
+0.00(+2.39%)
Sep 11, 2003
0.1678
0.1718
0.1666
0.1701
253,341,040
+0.00(+1.71%)
Sep 10, 2003
0.1678
0.1705
0.1667
0.1672
266,312,144
-0.00(-0.85%)
Sep 09, 2003
0.1699
0.1709
0.1668
0.1687
213,592,176
-0.00(-1.63%)
Sep 08, 2003
0.1695
0.1718
0.1694
0.1715
198,101,120
+0.00(+1.07%)
Sep 05, 2003
0.1714
0.1745
0.1690
0.1696
284,336,416
-0.00(-1.45%)
Sep 04, 2003
0.1746
0.1753
0.1717
0.1721
246,298,448
-0.00(-0.52%)
Sep 03, 2003
0.1719
0.1758
0.1716
0.1730
318,441,920
+0.00(+0.44%)
Sep 02, 2003
0.1709
0.1727
0.1689
0.1723
288,938,624
+0.00(+1.06%)
Aug 29, 2003
0.1674
0.1723
0.1662
0.1705
314,025,376
+0.00(+1.89%)
Aug 28, 2003
0.1608
0.1675
0.1608
0.1673
378,748,288
+0.01(+3.31%)
Aug 27, 2003
0.1577
0.1620
0.1558
0.1620
267,273,712
+0.00(+2.04%)
Aug 26, 2003
0.1565
0.1589
0.1534
0.1587
195,342,432
+0.00(+0.91%)
Aug 25, 2003
0.1567
0.1577
0.1545
0.1573
163,339,088
-0.00(-0.10%)
Aug 22, 2003
0.1644
0.1659
0.1556
0.1574
296,359,232
-0.01(-3.69%)
Aug 21, 2003
0.1586
0.1637
0.1580
0.1635
303,620,640
+0.01(+3.19%)
Aug 20, 2003
0.1522
0.1604
0.1519
0.1584
323,674,144
+0.01(+3.40%)
Aug 19, 2003
0.1536
0.1542
0.1508
0.1532
158,378,768
-0.00(-0.10%)
Aug 18, 2003
0.1497
0.1539
0.1487
0.1534
229,242,384
+0.00(+3.20%)
Aug 15, 2003
0.1509
0.1513
0.1482
0.1486
149,048,336
-0.00(-1.30%)
Aug 14, 2003
0.1524
0.1533
0.1503
0.1506
228,546,080
-0.00(-1.04%)
Aug 13, 2003
0.1497
0.1534
0.1476
0.1522
336,426,400
+0.00(+2.44%)
Aug 12, 2003
0.1490
0.1493
0.1467
0.1485
194,725,712
+0.00(+0.20%)
Aug 11, 2003
0.1494
0.1503
0.1471
0.1482
162,503,536
+0.00(+0.10%)
Aug 08, 2003
0.1516
0.1518
0.1478
0.1481
163,239,616
-0.00(-1.46%)
Aug 07, 2003
0.1488
0.1515
0.1464
0.1503
207,192,832
+0.00(+1.53%)
Aug 06, 2003
0.1512
0.1521
0.1470
0.1480
290,676,064
-0.01(-3.68%)
Aug 05, 2003
0.1610
0.1614
0.1516
0.1537
295,384,416
-0.01(-3.91%)
Aug 04, 2003
0.1548
0.1621
0.1529
0.1599
272,499,296
+0.00(+2.32%)
Aug 01, 2003
0.1583
0.1604
0.1556
0.1563
176,078,096
-0.00(-1.66%)
Jul 31, 2003
0.1564
0.1610
0.1551
0.1589
357,036,928
+0.01(+3.94%)
Jul 30, 2003
0.1566
0.1576
0.1521
0.1529
205,568,128
-0.00(-2.12%)
Jul 29, 2003
0.1583
0.1589
0.1547
0.1562
233,632,400
-0.00(-1.29%)
Jul 28, 2003
0.1621
0.1621
0.1573
0.1583
201,741,776
-0.00(-2.55%)
Jul 25, 2003
0.1539
0.1626
0.1538
0.1624
256,709,824
+0.01(+5.02%)
Jul 24, 2003
0.1586
0.1621
0.1537
0.1546
271,458,144
-0.00(-1.35%)
Jul 23, 2003
0.1580
0.1580
0.1543
0.1568
169,380,336
-0.00(-0.05%)
Jul 22, 2003
0.1574
0.1580
0.1546
0.1568
234,971,952
+0.00(+0.92%)
Jul 21, 2003
0.1560
0.1568
0.1531
0.1554
219,388,048
-0.00(-1.19%)
Jul 18, 2003
0.1576
0.1597
0.1538
0.1573
353,880,352
-0.00(-0.20%)
Jul 17, 2003
0.1522
0.1580
0.1518
0.1576
890,589,632
+0.01(+5.18%)
Jul 16, 2003
0.1506
0.1508
0.1461
0.1498
300,583,456
+0.00(+1.33%)
Jul 15, 2003
0.1509
0.1526
0.1465
0.1479
244,985,424
-0.00(-1.46%)
Jul 14, 2003
0.1509
0.1538
0.1498
0.1500
223,108,288
+0.00(+0.25%)
Jul 11, 2003
0.1482
0.1508
0.1473
0.1497
162,065,856
+0.00(+1.38%)
Jul 10, 2003
0.1499
0.1503
0.1460
0.1476
202,981,856
-0.00(-1.56%)
Jul 09, 2003
0.1524
0.1542
0.1499
0.1500
253,288,000
-0.00(-2.50%)
Jul 08, 2003
0.1472
0.1546
0.1470
0.1538
304,058,336
+0.00(+2.67%)
Jul 07, 2003
0.1453
0.1522
0.1442
0.1498
343,807,200
+0.01(+3.87%)
Jul 03, 2003
0.1433
0.1474
0.1431
0.1442
163,146,784
-0.00(-0.73%)
Jul 02, 2003
0.1435
0.1463
0.1434
0.1453
384,152,896
+0.00(+0.94%)
Jul 01, 2003
0.1423
0.1446
0.1396
0.1439
214,361,424
+0.00(+0.16%)
Jun 30, 2003
0.1408
0.1448
0.1402
0.1437
264,123,776
+0.00(+1.76%)
Jun 27, 2003
0.1455
0.1456
0.1393
0.1412
432,920,544
-0.00(-2.90%)
Jun 26, 2003
0.1410
0.1457
0.1410
0.1454
189,122,144
+0.00(+1.05%)
Jun 25, 2003
0.1422
0.1463
0.1411
0.1439
391,122,560
+0.00(+1.65%)
Jun 24, 2003
0.1468
0.1483
0.1411
0.1416
610,590,208
-0.00(-1.47%)
Jun 23, 2003
0.1455
0.1485
0.1414
0.1437
365,976,128
-0.00(-0.73%)
Jun 20, 2003
0.1459
0.1476
0.1425
0.1448
425,765,216
+0.00(+0.31%)
Jun 19, 2003
0.1460
0.1479
0.1415
0.1443
452,503,200
+0.00(+0.10%)
Jun 18, 2003
0.1391
0.1469
0.1380
0.1442
538,791,552
+0.01(+5.11%)
Jun 17, 2003
0.1388
0.1395
0.1356
0.1371
210,190,240
-0.00(-0.44%)
Jun 16, 2003
0.1327
0.1378
0.1316
0.1378
282,930,560
+0.01(+4.88%)
Jun 13, 2003
0.1338
0.1353
0.1292
0.1313
226,470,432
-0.00(-1.97%)
Jun 12, 2003
0.1323
0.1348
0.1316
0.1340
299,124,544
+0.00(+1.83%)
Jun 11, 2003
0.1293
0.1320
0.1267
0.1316
266,590,672
+0.00(+1.57%)
Jun 10, 2003
0.1273
0.1304
0.1263
0.1295
209,208,784
+0.00(+2.32%)
Jun 09, 2003
0.1293
0.1285
0.1254
0.1266
307,789,760
-0.00(-2.10%)
Jun 06, 2003
0.1338
0.1360
0.1292
0.1293
287,685,280
-0.00(-2.78%)
Jun 05, 2003
0.1316
0.1338
0.1307
0.1330
243,533,136
+0.00(+0.23%)
Jun 04, 2003
0.1304
0.1341
0.1292
0.1327
321,154,176
+0.00(+1.67%)
Jun 03, 2003
0.1315
0.1332
0.1283
0.1305
427,323,616
-0.00(-0.80%)
Jun 02, 2003
0.1365
0.1379
0.1302
0.1316
495,687,168
-0.00(-2.79%)
May 30, 2003
0.1366
0.1371
0.1322
0.1353
453,352,032
-0.00(-0.83%)
May 29, 2003
0.1379
0.1395
0.1350
0.1365
395,260,576
-0.00(-0.98%)
May 28, 2003
0.1395
0.1407
0.1368
0.1378
403,768,704
-0.00(-3.18%)
May 27, 2003
0.1354
0.1425
0.1350
0.1424
343,767,424
+0.00(+3.06%)
May 23, 2003
0.1373
0.1392
0.1354
0.1381
245,250,688
+0.00(+0.44%)
May 22, 2003
0.1349
0.1387
0.1338
0.1375
213,234,080
+0.00(+2.19%)
May 21, 2003
0.1341
0.1364
0.1332
0.1346
363,078,176
+0.00(+0.34%)
May 20, 2003
0.1365
0.1369
0.1327
0.1341
494,115,520
-0.00(-1.71%)
May 19, 2003
0.1397
0.1406
0.1362
0.1365
529,036,704
-0.01(-3.72%)
May 16, 2003
0.1402
0.1433
0.1378
0.1417
399,431,744
+0.00(+0.37%)
May 15, 2003
0.1402
0.1421
0.1393
0.1412
339,125,408
+0.00(+0.97%)
May 14, 2003
0.1420
0.1421
0.1390
0.1399
422,243,904
-0.00(-0.64%)
May 13, 2003
0.1390
0.1430
0.1353
0.1408
530,681,280
+0.00(+0.59%)
May 12, 2003
0.1368
0.1413
0.1367
0.1399
497,948,480
+0.00(+1.42%)
May 09, 2003
0.1382
0.1387
0.1348
0.1380
697,442,176
+0.00(+1.67%)
May 08, 2003
0.1335
0.1362
0.1304
0.1357
815,886,400
+0.00(+1.98%)
May 07, 2003
0.1307
0.1375
0.1290
0.1331
1,250,657,152
+0.00(+0.86%)
May 06, 2003
0.1215
0.1350
0.1215
0.1319
1,796,464,768
+0.01(+8.76%)
May 05, 2003
0.1114
0.1273
0.1112
0.1213
1,844,887,552
+0.01(+11.35%)
May 02, 2003
0.1090
0.1100
0.1081
0.1090
381,487,072
+0.00(+0.63%)
May 01, 2003
0.1074
0.1085
0.1056
0.1083
406,998,240
+0.00(+0.98%)
Apr 30, 2003
0.1050
0.1082
0.1044
0.1072
543,811,520
+0.00(+1.14%)
Apr 29, 2003
0.1054
0.1068
0.1024
0.1060
544,222,720
+0.00(+1.44%)
Apr 28, 2003
0.1016
0.1053
0.1013
0.1045
756,316,160
+0.00(+3.82%)
Apr 25, 2003
0.1015
0.1024
0.0998
0.1007
243,990,704
-0.00(-0.67%)
Apr 24, 2003
0.1019
0.1026
0.0980
0.1013
386,891,680
-0.00(-1.03%)
Apr 23, 2003
0.1020
0.1028
0.1008
0.1024
249,468,288
+0.00(+0.52%)
Apr 22, 2003
0.0994
0.1027
0.0987
0.1019
360,299,616
+0.00(+2.82%)
Apr 21, 2003
0.0990
0.0995
0.0979
0.0991
181,316,928
+0.00(+0.15%)
Apr 17, 2003
0.0995
0.0999
0.0959
0.0989
731,262,592
-0.00(-0.91%)
Apr 16, 2003
0.0979
0.1031
0.0974
0.0998
1,207,154,816
-0.00(-1.12%)
Apr 15, 2003
0.1025
0.1025
0.1003
0.1010
361,115,264
-0.00(-1.40%)
Apr 14, 2003
0.1034
0.1037
0.1018
0.1024
597,088,576
+0.00(+2.88%)
Apr 11, 2003
0.1059
0.1089
0.0975
0.0995
1,651,322,368
-0.01(-8.14%)
Apr 10, 2003
0.1071
0.1085
0.1071
0.1083
129,419,256
+0.00(+1.27%)
Apr 09, 2003
0.1095
0.1102
0.1066
0.1070
173,763,728
-0.00(-1.80%)
Apr 08, 2003
0.1094
0.1105
0.1083
0.1090
152,682,368
-0.00(-0.28%)
Apr 07, 2003
0.1120
0.1127
0.1086
0.1093
233,148,304
+0.00(+0.55%)
Apr 04, 2003
0.1095
0.1106
0.1085
0.1086
177,251,856
-0.00(-0.35%)
Apr 03, 2003
0.1098
0.1108
0.1082
0.1090
172,550,160
-0.00(-0.96%)
Apr 02, 2003
0.1083
0.1108
0.1076
0.1101
202,935,440
+0.00(+3.11%)
Apr 01, 2003
0.1071
0.1079
0.1061
0.1068
182,809,008
+0.00(+0.14%)
Mar 31, 2003
0.1081
0.1096
0.1059
0.1066
303,373,568
-0.00(-2.95%)
Mar 28, 2003
0.1086
0.1102
0.1083
0.1099
170,315,040
+0.00(+0.55%)
Mar 27, 2003
0.1080
0.1108
0.1080
0.1093
143,418,032
+0.00(+0.55%)
Mar 26, 2003
0.1097
0.1098
0.1078
0.1086
206,499,840
-0.00(-0.96%)
Mar 25, 2003
0.1086
0.1118
0.1083
0.1097
198,548,352
+0.00(+1.25%)
Mar 24, 2003
0.1106
0.1116
0.1082
0.1083
191,275,568
-0.00(-4.20%)
Mar 21, 2003
0.1139
0.1142
0.1117
0.1131
353,294,400
+0.00(+0.60%)
Mar 20, 2003
0.1126
0.1130
0.1101
0.1124
193,831,328
-0.00(-0.27%)
Mar 19, 2003
0.1136
0.1142
0.1115
0.1127
167,989,392
-0.00(-0.33%)
Mar 18, 2003
0.1131
0.1138
0.1117
0.1131
265,787,536
-0.00(-0.07%)
Mar 17, 2003
0.1123
0.1136
0.1109
0.1132
474,665,696
+0.00(+1.56%)
Mar 14, 2003
0.1107
0.1132
0.1104
0.1114
182,226,640
+0.00(+0.41%)
Mar 13, 2003
0.1091
0.1116
0.1068
0.1110
398,523,232
+0.00(+3.52%)
Mar 12, 2003
0.1068
0.1085
0.1060
0.1072
264,460,656
-0.00(-0.07%)
Mar 11, 2003
0.1083
0.1093
0.1065
0.1073
191,940,512
-0.00(-0.97%)
Mar 10, 2003
0.1094
0.1106
0.1078
0.1083
161,475,648
-0.00(-1.10%)
Mar 07, 2003
0.1091
0.1108
0.1079
0.1096
178,889,824
-0.00(-0.21%)
Mar 06, 2003
0.1099
0.1101
0.1086
0.1098
116,627,200
-0.00(-0.41%)
Mar 05, 2003
0.1102
0.1116
0.1095
0.1102
150,785,776
+0.00(+0.41%)
Mar 04, 2003
0.1111
0.1117
0.1089
0.1098
150,122,624
-0.00(-0.61%)
Mar 03, 2003
0.1132
0.1143
0.1097
0.1105
242,273,168
-0.00(-2.40%)
Feb 28, 2003
0.1120
0.1138
0.1114
0.1132
231,576,656
+0.00(+1.01%)
Feb 27, 2003
0.1099
0.1131
0.1094
0.1120
183,578,256
+0.00(+2.48%)
Feb 26, 2003
0.1130
0.1132
0.1092
0.1093
258,977,776
-0.00(-3.46%)
Feb 25, 2003
0.1107
0.1137
0.1100
0.1132
225,542,032
+0.00(+1.90%)
Feb 24, 2003
0.1120
0.1133
0.0364
0.1111
214,009,952
-0.00(-1.73%)
Feb 21, 2003
0.1117
0.1135
0.1105
0.1131
187,139,344
+0.00(+1.56%)
Feb 20, 2003
0.1120
0.1128
0.1109
0.1114
266,325,408
-0.00(-0.54%)
Feb 19, 2003
0.1136
0.1142
0.1107
0.1120
286,140,160
-0.00(-2.75%)
Feb 18, 2003
0.1112
0.1154
0.1110
0.1151
345,425,280
+0.00(+4.09%)
Feb 14, 2003
0.1102
0.1110
0.1082
0.1106
289,077,888
+0.00(+0.89%)
Feb 13, 2003
0.1086
0.1104
0.1074
0.1096
247,956,320
+0.00(+1.04%)
Feb 12, 2003
0.1076
0.1101
0.1076
0.1085
271,564,256
+0.00(+0.28%)
Feb 11, 2003
0.1093
0.1103
0.1071
0.1082
196,012,208
+0.00(+0.00%)
Feb 10, 2003
0.1075
0.1099
0.1060
0.1082
199,500,352
+0.00(+1.41%)
Feb 07, 2003
0.1097
0.1101
0.1061
0.1067
323,083,936
-0.00(-1.94%)
Feb 06, 2003
0.1083
0.1100
0.1072
0.1088
212,769,872
-0.00(-0.21%)
Feb 05, 2003
0.1101
0.1126
0.1089
0.1090
263,274,944
-0.00(-0.96%)
Feb 04, 2003
0.1090
0.1105
0.1079
0.1101
376,540,000
-0.00(-0.41%)
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.