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
Amazon.com
(NQ:
AMZN
)
181.02
-2.52 (-1.37%)
Streaming Delayed Price
Updated: 10:29 AM EDT, May 21, 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 (%)
Dec 31, 2004
2.255
2.269
2.203
2.209
95,782,712
-0.03(-1.51%)
Dec 30, 2004
2.252
2.271
2.222
2.243
139,711,760
+0.01(+0.34%)
Dec 29, 2004
2.232
2.279
2.217
2.236
235,963,584
+0.01(+0.43%)
Dec 28, 2004
2.192
2.251
2.170
2.226
506,632,576
+0.12(+5.63%)
Dec 27, 2004
1.971
2.141
1.969
2.108
447,545,952
+0.17(+8.53%)
Dec 23, 2004
1.968
1.971
1.941
1.942
64,344,956
-0.03(-1.49%)
Dec 22, 2004
1.926
1.975
1.923
1.971
106,046,792
+0.01(+0.33%)
Dec 21, 2004
1.937
1.966
1.927
1.965
104,928,160
+0.02(+1.13%)
Dec 20, 2004
1.988
2.020
1.936
1.943
145,316,912
-0.05(-2.65%)
Dec 17, 2004
2.003
2.006
1.989
1.996
111,710,072
-0.00(-0.10%)
Dec 16, 2004
2.039
2.045
1.981
1.998
108,717,056
-0.05(-2.32%)
Dec 15, 2004
2.012
2.045
2.006
2.045
136,021,104
+0.03(+1.38%)
Dec 14, 2004
2.003
2.019
1.992
2.017
105,278,984
+0.03(+1.53%)
Dec 13, 2004
1.961
2.009
1.936
1.987
121,575,216
+0.04(+2.00%)
Dec 10, 2004
1.980
2.000
1.945
1.948
110,539,328
-0.04(-1.93%)
Dec 09, 2004
1.915
1.993
1.904
1.986
149,382,448
+0.05(+2.84%)
Dec 08, 2004
1.911
1.950
1.895
1.931
128,806,184
+0.03(+1.36%)
Dec 07, 2004
1.968
1.983
1.898
1.906
142,223,664
-0.06(-3.27%)
Dec 06, 2004
1.982
1.994
1.953
1.970
122,158,584
-0.03(-1.50%)
Dec 03, 2004
2.013
2.018
1.972
2.000
165,514,304
-0.00(-0.20%)
Dec 02, 2004
1.977
2.032
1.959
2.004
132,669,248
+0.01(+0.48%)
Dec 01, 2004
1.995
1.995
1.958
1.994
155,705,296
+0.01(+0.76%)
Nov 30, 2004
1.944
1.985
1.943
1.979
141,237,344
+0.04(+1.90%)
Nov 29, 2004
1.974
1.976
1.881
1.942
198,495,680
-0.01(-0.38%)
Nov 26, 2004
1.943
1.962
1.940
1.950
46,861,940
+0.02(+0.88%)
Nov 24, 2004
1.939
1.953
1.901
1.933
119,141,512
+0.02(+1.15%)
Nov 23, 2004
1.905
1.979
1.897
1.911
148,514,416
+0.01(+0.68%)
Nov 22, 2004
1.914
1.922
1.875
1.898
177,939,456
-0.02(-1.30%)
Nov 19, 2004
1.953
1.967
1.905
1.923
229,438,272
-0.09(-4.51%)
Nov 18, 2004
1.982
2.043
1.975
2.014
138,420,736
+0.02(+1.18%)
Nov 17, 2004
2.015
2.025
1.972
1.990
137,777,232
-0.01(-0.42%)
Nov 16, 2004
2.020
2.028
1.983
1.999
129,187,072
-0.04(-2.01%)
Nov 15, 2004
2.012
2.070
2.004
2.040
207,817,552
+0.02(+1.06%)
Nov 12, 2004
1.948
2.042
1.945
2.018
232,585,648
+0.08(+4.20%)
Nov 11, 2004
1.900
1.945
1.878
1.937
137,053,536
+0.04(+1.94%)
Nov 10, 2004
1.897
1.937
1.887
1.900
214,128,352
+0.03(+1.84%)
Nov 09, 2004
1.843
1.886
1.831
1.866
130,624,448
+0.00(+0.21%)
Nov 08, 2004
1.833
1.875
1.832
1.862
138,051,872
+0.04(+2.08%)
Nov 05, 2004
1.864
1.865
1.797
1.824
148,402,160
-0.02(-0.95%)
Nov 04, 2004
1.782
1.860
1.772
1.841
152,585,968
+0.05(+2.76%)
Nov 03, 2004
1.856
1.877
1.774
1.792
206,506,464
-0.02(-0.88%)
Nov 02, 2004
1.769
1.820
1.753
1.808
227,313,280
+0.06(+3.25%)
Nov 01, 2004
1.707
1.754
1.703
1.751
124,231,448
+0.05(+2.84%)
Oct 29, 2004
1.714
1.718
1.696
1.702
130,576,336
-0.02(-0.93%)
Oct 28, 2004
1.708
1.734
1.703
1.718
145,020,224
+0.01(+0.64%)
Oct 27, 2004
1.678
1.727
1.677
1.707
182,153,344
+0.02(+1.18%)
Oct 26, 2004
1.703
1.709
1.672
1.688
195,498,640
-0.01(-0.41%)
Oct 25, 2004
1.700
1.716
1.682
1.695
211,161,392
-0.03(-1.82%)
Oct 22, 2004
1.807
1.836
1.646
1.726
673,407,808
-0.24(-12.34%)
Oct 21, 2004
1.966
2.005
1.920
1.969
393,064,128
+0.06(+2.92%)
Oct 20, 2004
1.901
1.925
1.885
1.913
136,931,248
+0.00(+0.05%)
Oct 19, 2004
1.982
1.988
1.904
1.912
176,688,512
-0.05(-2.39%)
Oct 18, 2004
1.910
1.969
1.890
1.959
162,687,664
+0.04(+1.87%)
Oct 15, 2004
1.960
1.979
1.890
1.923
164,267,376
-0.03(-1.41%)
Oct 14, 2004
1.968
1.973
1.932
1.950
181,427,632
-0.04(-2.20%)
Oct 13, 2004
2.067
2.073
1.983
1.994
184,869,712
-0.01(-0.60%)
Oct 12, 2004
1.973
2.024
1.969
2.006
130,299,688
+0.00(+0.17%)
Oct 11, 2004
1.986
2.033
1.966
2.003
158,938,880
+0.01(+0.37%)
Oct 08, 2004
2.042
2.055
1.977
1.995
172,071,680
-0.06(-2.79%)
Oct 07, 2004
2.067
2.130
2.038
2.053
188,522,272
-0.01(-0.51%)
Oct 06, 2004
2.032
2.066
2.015
2.063
102,953,528
+0.02(+0.98%)
Oct 05, 2004
2.037
2.058
2.024
2.043
103,135,960
-0.00(-0.12%)
Oct 04, 2004
2.060
2.079
2.032
2.046
176,766,704
+0.03(+1.33%)
Oct 01, 2004
2.057
2.060
2.015
2.019
226,064,352
-0.02(-0.95%)
Sep 30, 2004
2.023
2.059
2.006
2.038
188,792,912
+0.00(+0.05%)
Sep 29, 2004
1.968
2.041
1.963
2.037
198,940,720
+0.07(+3.58%)
Sep 28, 2004
2.009
2.012
1.944
1.967
238,704,000
-0.02(-1.25%)
Sep 27, 2004
2.031
2.046
1.983
1.992
168,794,000
-0.05(-2.47%)
Sep 24, 2004
2.086
2.091
2.038
2.042
124,660,456
-0.04(-2.13%)
Sep 23, 2004
2.062
2.105
2.051
2.087
148,586,592
+0.02(+1.09%)
Sep 22, 2004
2.152
2.157
2.054
2.064
244,996,768
-0.10(-4.42%)
Sep 21, 2004
2.170
2.183
2.133
2.160
134,289,040
+0.00(+0.05%)
Sep 20, 2004
2.137
2.194
2.126
2.158
184,883,744
+0.02(+0.72%)
Sep 17, 2004
2.137
2.158
2.115
2.143
158,149,024
+0.02(+0.92%)
Sep 16, 2004
2.118
2.209
2.113
2.124
232,419,264
+0.02(+0.85%)
Sep 15, 2004
2.095
2.154
2.089
2.106
223,456,240
-0.02(-1.08%)
Sep 14, 2004
2.006
2.132
1.990
2.128
328,502,688
+0.13(+6.65%)
Sep 13, 2004
1.952
1.997
1.936
1.996
162,278,704
+0.07(+3.73%)
Sep 10, 2004
1.906
1.935
1.891
1.924
92,549,120
+0.02(+1.31%)
Sep 09, 2004
1.907
1.911
1.864
1.899
139,593,488
+0.00(+0.16%)
Sep 08, 2004
1.916
1.936
1.881
1.896
132,472,784
-0.02(-1.30%)
Sep 07, 2004
1.947
1.963
1.901
1.921
116,818,056
-0.01(-0.59%)
Sep 03, 2004
1.946
1.996
1.927
1.932
104,868,024
-0.02(-1.12%)
Sep 02, 2004
1.897
1.977
1.891
1.954
114,803,328
+0.05(+2.46%)
Sep 01, 2004
1.907
1.946
1.897
1.908
105,373,208
+0.00(+0.26%)
Aug 31, 2004
1.920
1.938
1.889
1.903
123,311,288
-0.01(-0.44%)
Aug 30, 2004
1.988
1.993
1.908
1.911
154,710,960
-0.08(-3.98%)
Aug 27, 2004
2.011
2.015
1.975
1.990
85,019,456
-0.01(-0.72%)
Aug 26, 2004
2.004
2.037
1.980
2.005
139,936,288
-0.01(-0.27%)
Aug 25, 2004
1.946
2.020
1.904
2.010
145,515,376
+0.06(+3.20%)
Aug 24, 2004
1.983
1.992
1.911
1.948
154,185,728
-0.02(-1.01%)
Aug 23, 2004
1.990
1.995
1.951
1.968
110,900,176
-0.00(-0.15%)
Aug 20, 2004
1.918
1.991
1.901
1.971
136,071,232
+0.04(+2.28%)
Aug 19, 2004
2.012
2.019
1.813
1.927
254,697,520
-0.04(-1.85%)
Aug 18, 2004
1.892
1.972
1.867
1.963
191,409,056
+0.06(+2.96%)
Aug 17, 2004
1.920
1.967
1.891
1.907
223,797,040
+0.01(+0.74%)
Aug 16, 2004
1.803
1.915
1.795
1.893
163,852,400
+0.09(+5.04%)
Aug 13, 2004
1.824
1.846
1.789
1.802
99,854,264
-0.01(-0.44%)
Aug 12, 2004
1.806
1.863
1.804
1.810
182,889,056
-0.01(-0.74%)
Aug 11, 2004
1.816
1.841
1.776
1.824
189,432,416
-0.03(-1.46%)
Aug 10, 2004
1.780
1.856
1.773
1.851
202,563,216
+0.09(+5.04%)
Aug 09, 2004
1.763
1.811
1.738
1.762
183,847,312
-0.01(-0.48%)
Aug 06, 2004
1.758
1.829
1.738
1.770
230,917,744
-0.01(-0.34%)
Aug 05, 2004
1.870
1.870
1.765
1.776
168,479,264
-0.08(-4.07%)
Aug 04, 2004
1.839
1.869
1.816
1.852
195,833,424
-0.02(-1.30%)
Aug 03, 2004
1.910
1.949
1.857
1.876
155,779,456
-0.03(-1.80%)
Aug 02, 2004
1.917
1.933
1.886
1.911
118,666,392
-0.03(-1.59%)
Jul 30, 2004
1.920
1.966
1.907
1.941
120,977,816
+0.02(+0.88%)
Jul 29, 2004
1.910
1.943
1.897
1.924
164,391,664
+0.03(+1.61%)
Jul 28, 2004
1.956
1.974
1.865
1.894
204,255,184
-0.06(-2.91%)
Jul 27, 2004
1.954
1.991
1.935
1.951
211,215,520
+0.02(+0.85%)
Jul 26, 2004
1.995
2.007
1.912
1.934
280,127,200
-0.06(-3.00%)
Jul 23, 2004
2.119
2.133
1.973
1.994
720,351,936
-0.29(-12.75%)
Jul 22, 2004
2.180
2.298
2.177
2.286
330,946,400
+0.05(+2.37%)
Jul 21, 2004
2.360
2.374
2.221
2.233
187,882,784
-0.11(-4.75%)
Jul 20, 2004
2.302
2.387
2.301
2.344
153,151,296
+0.05(+2.11%)
Jul 19, 2004
2.357
2.357
2.252
2.296
197,591,552
-0.05(-2.29%)
Jul 16, 2004
2.444
2.447
2.334
2.349
186,172,768
-0.08(-3.23%)
Jul 15, 2004
2.473
2.478
2.400
2.428
105,190,784
-0.04(-1.68%)
Jul 14, 2004
2.447
2.514
2.439
2.469
101,752,712
-0.00(-0.20%)
Jul 13, 2004
2.452
2.493
2.438
2.474
98,424,904
+0.03(+1.12%)
Jul 12, 2004
2.402
2.462
2.396
2.447
141,804,672
+0.04(+1.51%)
Jul 09, 2004
2.485
2.494
2.385
2.410
161,047,824
-0.06(-2.38%)
Jul 08, 2004
2.421
2.493
2.418
2.469
201,171,952
-0.07(-2.94%)
Jul 07, 2004
2.534
2.595
2.506
2.544
131,987,648
-0.01(-0.47%)
Jul 06, 2004
2.614
2.624
2.519
2.556
123,437,584
-0.07(-2.57%)
Jul 02, 2004
2.624
2.656
2.585
2.623
97,474,680
+0.00(+0.06%)
Jul 01, 2004
2.683
2.696
2.596
2.622
144,757,600
-0.09(-3.38%)
Jun 30, 2004
2.679
2.729
2.665
2.714
138,623,216
+0.03(+1.28%)
Jun 29, 2004
2.656
2.691
2.626
2.679
172,282,176
+0.02(+0.60%)
Jun 28, 2004
2.604
2.696
2.604
2.663
230,675,168
+0.08(+3.07%)
Jun 25, 2004
2.545
2.590
2.538
2.584
153,670,512
+0.04(+1.53%)
Jun 24, 2004
2.544
2.591
2.529
2.545
135,529,952
+0.01(+0.41%)
Jun 23, 2004
2.433
2.544
2.412
2.535
152,271,232
+0.09(+3.69%)
Jun 22, 2004
2.476
2.484
2.406
2.444
163,591,792
-0.04(-1.55%)
Jun 21, 2004
2.474
2.509
2.457
2.483
90,015,176
+0.01(+0.34%)
Jun 18, 2004
2.479
2.508
2.464
2.474
88,894,552
-0.01(-0.34%)
Jun 17, 2004
2.519
2.540
2.465
2.483
117,872,528
-0.04(-1.58%)
Jun 16, 2004
2.500
2.532
2.490
2.523
82,142,712
+0.02(+0.92%)
Jun 15, 2004
2.481
2.524
2.469
2.500
138,573,088
+0.04(+1.75%)
Jun 14, 2004
2.467
2.494
2.446
2.457
103,861,664
-0.03(-1.38%)
Jun 10, 2004
2.512
2.518
2.457
2.491
144,517,040
-0.01(-0.60%)
Jun 09, 2004
2.574
2.585
2.495
2.506
131,915,480
-0.08(-3.27%)
Jun 08, 2004
2.564
2.600
2.549
2.591
120,193,976
+0.01(+0.35%)
Jun 07, 2004
2.578
2.593
2.527
2.582
154,620,736
+0.04(+1.59%)
Jun 04, 2004
2.505
2.569
2.494
2.542
252,315,936
+0.08(+3.14%)
Jun 03, 2004
2.491
2.512
2.460
2.464
167,334,576
-0.05(-1.89%)
Jun 02, 2004
2.517
2.554
2.483
2.512
250,102,752
+0.01(+0.24%)
Jun 01, 2004
2.388
2.517
2.379
2.506
259,456,688
+0.09(+3.57%)
May 28, 2004
2.358
2.428
2.338
2.419
213,083,904
+0.04(+1.85%)
May 27, 2004
2.258
2.386
2.237
2.375
284,202,752
+0.15(+6.56%)
May 26, 2004
2.179
2.245
2.178
2.229
148,863,232
+0.05(+2.45%)
May 25, 2004
2.083
2.188
2.065
2.176
145,176,592
+0.10(+4.78%)
May 24, 2004
2.057
2.110
2.054
2.077
101,750,712
+0.02(+1.12%)
May 21, 2004
2.054
2.069
2.023
2.054
105,724,032
+0.01(+0.46%)
May 20, 2004
2.078
2.094
2.035
2.044
118,834,792
-0.04(-1.70%)
May 19, 2004
2.114
2.158
2.069
2.080
147,955,104
-0.01(-0.71%)
May 18, 2004
2.107
2.115
2.087
2.095
112,367,616
-0.00(-0.21%)
May 17, 2004
2.107
2.124
2.080
2.099
132,891,768
-0.05(-2.25%)
May 14, 2004
2.177
2.191
2.133
2.147
102,783,128
-0.03(-1.28%)
May 13, 2004
2.118
2.201
2.108
2.175
165,610,528
+0.03(+1.37%)
May 12, 2004
2.094
2.152
2.058
2.146
150,162,288
+0.02(+0.75%)
May 11, 2004
2.091
2.147
2.090
2.130
152,327,360
+0.07(+3.49%)
May 10, 2004
2.058
2.102
2.024
2.058
204,884,672
-0.03(-1.53%)
May 07, 2004
2.143
2.204
2.079
2.090
186,381,248
-0.06(-2.87%)
May 06, 2004
2.173
2.207
2.133
2.152
156,847,968
-0.06(-2.53%)
May 05, 2004
2.193
2.247
2.192
2.208
98,038,000
+0.02(+0.71%)
May 04, 2004
2.215
2.223
2.180
2.192
146,120,800
-0.02(-1.04%)
May 03, 2004
2.167
2.252
2.165
2.215
138,791,616
+0.04(+1.86%)
Apr 30, 2004
2.298
2.312
2.160
2.175
198,060,656
-0.13(-5.61%)
Apr 29, 2004
2.341
2.348
2.270
2.304
181,235,184
-0.04(-1.66%)
Apr 28, 2004
2.375
2.412
2.327
2.343
122,922,376
-0.05(-2.15%)
Apr 27, 2004
2.376
2.434
2.334
2.394
180,112,544
+0.04(+1.59%)
Apr 26, 2004
2.307
2.382
2.302
2.357
147,209,360
+0.05(+2.07%)
Apr 23, 2004
2.290
2.339
2.270
2.309
292,744,800
-0.13(-5.26%)
Apr 22, 2004
2.292
2.449
2.289
2.437
320,758,496
+0.16(+6.87%)
Apr 21, 2004
2.257
2.319
2.240
2.281
121,505,056
+0.03(+1.15%)
Apr 20, 2004
2.375
2.385
2.254
2.255
188,243,632
-0.10(-4.05%)
Apr 19, 2004
2.263
2.358
2.251
2.350
107,590,408
+0.08(+3.54%)
Apr 16, 2004
2.348
2.349
2.261
2.270
168,497,296
-0.07(-3.17%)
Apr 15, 2004
2.341
2.374
2.295
2.344
112,351,576
+0.01(+0.43%)
Apr 14, 2004
2.294
2.377
2.294
2.334
123,259,168
+0.01(+0.45%)
Apr 13, 2004
2.394
2.411
2.313
2.324
114,851,448
-0.07(-2.88%)
Apr 12, 2004
2.397
2.413
2.373
2.392
87,140,432
-0.01(-0.29%)
Apr 08, 2004
2.386
2.402
2.344
2.399
178,011,616
+0.11(+4.91%)
Apr 07, 2004
2.305
2.335
2.264
2.287
91,416,464
-0.03(-1.27%)
Apr 06, 2004
2.310
2.343
2.282
2.317
118,728,536
-0.03(-1.11%)
Apr 05, 2004
2.278
2.349
2.274
2.342
119,065,328
+0.04(+1.89%)
Apr 02, 2004
2.288
2.307
2.257
2.299
163,377,280
+0.07(+3.02%)
Apr 01, 2004
2.167
2.237
2.160
2.232
130,538,248
+0.07(+3.37%)
Mar 31, 2004
2.187
2.195
2.142
2.159
93,802,064
-0.03(-1.19%)
Mar 30, 2004
2.130
2.191
2.123
2.185
109,410,680
+0.05(+2.43%)
Mar 29, 2004
2.099
2.135
2.094
2.133
111,617,856
+0.05(+2.54%)
Mar 26, 2004
2.096
2.120
2.060
2.080
115,077,976
-0.01(-0.69%)
Mar 25, 2004
1.995
2.105
1.995
2.095
142,620,592
+0.12(+5.95%)
Mar 24, 2004
2.013
2.014
1.953
1.977
157,890,416
-0.03(-1.49%)
Mar 23, 2004
2.056
2.082
1.988
2.007
225,130,160
-0.03(-1.52%)
Mar 22, 2004
2.083
2.088
2.021
2.038
180,355,120
-0.10(-4.56%)
Mar 19, 2004
2.149
2.182
2.127
2.135
115,410,760
-0.01(-0.49%)
Mar 18, 2004
2.122
2.155
2.106
2.145
114,765,240
+0.01(+0.49%)
Mar 17, 2004
2.145
2.167
2.124
2.135
102,502,472
+0.03(+1.59%)
Mar 16, 2004
2.068
2.113
2.058
2.102
125,215,760
+0.05(+2.56%)
Mar 15, 2004
2.108
2.135
2.041
2.049
132,623,136
-0.07(-3.20%)
Mar 12, 2004
2.063
2.126
2.060
2.117
124,826,848
+0.06(+2.81%)
Mar 11, 2004
2.050
2.114
2.047
2.059
142,680,736
-0.01(-0.65%)
Mar 10, 2004
2.131
2.155
2.068
2.073
139,000,096
-0.06(-2.72%)
Mar 09, 2004
2.159
2.189
2.109
2.130
132,190,120
-0.04(-1.82%)
Mar 08, 2004
2.194
2.248
2.151
2.170
132,540,944
-0.03(-1.34%)
Mar 05, 2004
2.181
2.236
2.171
2.199
128,830,240
-0.01(-0.68%)
Mar 04, 2004
2.153
2.218
2.150
2.214
147,965,136
+0.06(+2.83%)
Mar 03, 2004
2.081
2.164
2.078
2.153
192,531,680
+0.06(+2.76%)
Mar 02, 2004
2.131
2.169
2.088
2.096
140,527,680
-0.05(-2.23%)
Mar 01, 2004
2.139
2.169
2.124
2.143
99,629,736
-0.00(-0.09%)
Feb 27, 2004
2.166
2.175
2.121
2.145
143,663,040
-0.03(-1.47%)
Feb 26, 2004
2.145
2.187
2.145
2.177
119,564,504
+0.04(+1.65%)
Feb 25, 2004
2.120
2.159
2.120
2.142
143,789,328
+0.03(+1.46%)
Feb 24, 2004
2.190
2.192
2.107
2.111
222,451,872
-0.08(-3.75%)
Feb 23, 2004
2.254
2.257
2.162
2.193
187,361,552
-0.06(-2.66%)
Feb 20, 2004
2.235
2.264
2.231
2.253
149,883,632
+0.03(+1.16%)
Feb 19, 2004
2.252
2.303
2.227
2.227
149,602,976
-0.01(-0.49%)
Feb 18, 2004
2.263
2.263
2.227
2.238
159,510,208
-0.03(-1.45%)
Feb 17, 2004
2.302
2.317
2.235
2.271
221,439,504
-0.04(-1.83%)
Feb 13, 2004
2.359
2.379
2.307
2.314
108,915,520
-0.03(-1.44%)
Feb 12, 2004
2.344
2.399
2.330
2.347
135,489,856
-0.00(-0.17%)
Feb 11, 2004
2.288
2.363
2.272
2.351
158,064,816
+0.08(+3.40%)
Feb 10, 2004
2.287
2.307
2.270
2.274
99,369,120
-0.01(-0.59%)
Feb 09, 2004
2.332
2.335
2.280
2.288
123,369,424
-0.02(-1.06%)
Feb 06, 2004
2.305
2.331
2.270
2.312
130,466,080
+0.02(+0.67%)
Feb 05, 2004
2.296
2.349
2.290
2.297
264,410,320
+0.03(+1.43%)
Feb 04, 2004
2.235
2.290
2.210
2.264
433,102,080
+0.02(+1.00%)
Feb 03, 2004
2.404
2.408
2.221
2.242
554,901,824
-0.17(-6.90%)
Feb 02, 2004
2.522
2.527
2.392
2.408
232,507,472
-0.11(-4.23%)
Jan 30, 2004
2.459
2.562
2.459
2.514
228,774,704
+0.06(+2.40%)
Jan 29, 2004
2.595
2.597
2.424
2.455
450,984,032
-0.14(-5.27%)
Jan 28, 2004
2.681
2.716
2.575
2.592
432,661,024
-0.19(-6.78%)
Jan 27, 2004
2.831
2.880
2.776
2.780
266,288,720
-0.06(-2.26%)
Jan 26, 2004
2.834
2.853
2.808
2.845
111,581,776
-0.00(-0.14%)
Jan 23, 2004
2.848
2.874
2.824
2.849
121,066,024
-0.00(-0.12%)
Jan 22, 2004
2.834
2.884
2.805
2.852
213,969,984
+0.05(+1.74%)
Jan 21, 2004
2.801
2.840
2.775
2.803
136,500,240
-0.02(-0.72%)
Jan 20, 2004
2.772
2.835
2.764
2.824
155,412,608
+0.04(+1.60%)
Jan 16, 2004
2.805
2.812
2.757
2.779
182,736,704
-0.02(-0.82%)
Jan 15, 2004
2.730
2.832
2.725
2.802
245,120,880
+0.02(+0.68%)
Jan 14, 2004
2.725
2.793
2.701
2.783
223,761,712
+0.04(+1.62%)
Jan 13, 2004
2.627
2.743
2.614
2.739
291,133,216
+0.10(+3.70%)
Jan 12, 2004
2.576
2.645
2.534
2.641
189,475,408
+0.07(+2.64%)
Jan 09, 2004
2.483
2.601
2.449
2.573
256,184,976
+0.07(+2.69%)
Jan 08, 2004
2.598
2.599
2.496
2.506
206,822,416
-0.08(-3.20%)
Jan 07, 2004
2.603
2.627
2.541
2.589
185,289,136
-0.06(-2.13%)
Jan 06, 2004
2.649
2.669
2.631
2.645
120,007,544
-0.01(-0.45%)
Jan 05, 2004
2.594
2.674
2.562
2.657
226,230,736
+0.07(+2.64%)
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.