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
GUESS
(NY:
GES
)
21.89
-0.37 (-1.64%)
Streaming Delayed Price
Updated: 9:59 AM EDT, Jun 14, 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
1.603
1.652
1.575
1.621
374,857
+0.00(+0.30%)
Jan 29, 2004
1.722
1.722
1.573
1.616
694,647
-0.11(-6.19%)
Jan 28, 2004
1.722
1.763
1.710
1.722
1,147,821
+0.00(+0.00%)
Jan 27, 2004
1.703
1.722
1.692
1.722
953,662
+0.02(+1.15%)
Jan 26, 2004
1.688
1.716
1.681
1.703
502,120
-0.01(-0.57%)
Jan 23, 2004
1.640
1.716
1.636
1.712
842,714
+0.07(+4.25%)
Jan 22, 2004
1.655
1.655
1.618
1.643
1,317,098
+0.00(+0.00%)
Jan 21, 2004
1.673
1.674
1.633
1.643
600,831
+0.00(+0.15%)
Jan 20, 2004
1.655
1.655
1.618
1.640
789,279
-0.02(-1.40%)
Jan 16, 2004
1.655
1.689
1.619
1.663
709,740
+0.01(+0.37%)
Jan 15, 2004
1.568
1.660
1.531
1.657
605,726
+0.08(+4.89%)
Jan 14, 2004
1.586
1.592
1.511
1.580
780,306
-0.01(-0.46%)
Jan 13, 2004
1.508
1.587
1.495
1.587
923,885
+0.07(+4.86%)
Jan 12, 2004
1.487
1.532
1.469
1.514
791,319
+0.01(+0.98%)
Jan 09, 2004
1.513
1.557
1.471
1.499
401,778
-0.03(-1.69%)
Jan 08, 2004
1.494
1.594
1.494
1.525
1,394,598
+0.06(+3.93%)
Jan 07, 2004
1.499
1.530
1.459
1.467
1,559,796
-0.00(-0.25%)
Jan 06, 2004
1.381
1.489
1.370
1.471
1,347,282
+0.10(+7.43%)
Jan 05, 2004
1.459
1.469
1.366
1.369
1,364,006
-0.10(-6.92%)
Jan 02, 2004
1.473
1.573
1.470
1.471
876,161
-0.01(-0.58%)
Dec 31, 2003
1.471
1.489
1.453
1.480
1,063,794
+0.01(+0.58%)
Dec 30, 2003
1.580
1.580
1.449
1.471
1,569,586
-0.11(-6.90%)
Dec 29, 2003
1.578
1.591
1.546
1.580
1,231,032
+0.00(+0.16%)
Dec 26, 2003
1.575
1.611
1.575
1.578
230,869
+0.00(+0.16%)
Dec 24, 2003
1.612
1.612
1.575
1.575
347,527
-0.01(-0.39%)
Dec 23, 2003
1.634
1.641
1.581
1.581
689,753
-0.07(-4.30%)
Dec 22, 2003
1.617
1.652
1.595
1.652
422,173
+0.04(+2.35%)
Dec 19, 2003
1.692
1.692
1.600
1.614
599,608
-0.07(-4.29%)
Dec 18, 2003
1.634
1.706
1.634
1.687
346,712
+0.08(+4.72%)
Dec 17, 2003
1.649
1.662
1.611
1.611
268,803
-0.06(-3.74%)
Dec 16, 2003
1.660
1.673
1.595
1.673
394,028
+0.00(+0.07%)
Dec 15, 2003
1.728
1.728
1.665
1.672
1,089,899
+0.01(+0.81%)
Dec 12, 2003
1.668
1.670
1.639
1.659
850,464
-0.01(-0.51%)
Dec 11, 2003
1.624
1.677
1.622
1.667
1,829,008
+0.04(+2.26%)
Dec 10, 2003
1.692
1.692
1.600
1.630
415,646
-0.06(-3.27%)
Dec 09, 2003
1.715
1.715
1.679
1.685
538,831
-0.04(-2.27%)
Dec 08, 2003
1.698
1.736
1.695
1.725
668,950
+0.04(+2.25%)
Dec 05, 2003
1.667
1.701
1.597
1.687
583,292
+0.02(+0.95%)
Dec 04, 2003
1.790
1.790
1.655
1.671
1,108,663
-0.09(-5.02%)
Dec 03, 2003
1.796
1.822
1.748
1.759
503,344
-0.00(-0.21%)
Dec 02, 2003
1.802
1.831
1.741
1.763
724,016
-0.04(-2.18%)
Dec 01, 2003
1.741
1.808
1.765
1.802
1,285,282
+0.06(+3.52%)
Nov 28, 2003
1.678
1.746
1.671
1.741
285,527
+0.07(+4.49%)
Nov 26, 2003
1.685
1.694
1.656
1.666
420,541
+0.00(+0.07%)
Nov 25, 2003
1.677
1.677
1.662
1.665
654,674
-0.00(-0.07%)
Nov 24, 2003
1.605
1.697
1.603
1.666
768,069
+0.07(+4.14%)
Nov 21, 2003
1.594
1.608
1.578
1.600
651,003
+0.01(+0.54%)
Nov 20, 2003
1.508
1.623
1.495
1.591
472,752
+0.01(+0.46%)
Nov 19, 2003
1.579
1.630
1.579
1.584
876,161
-0.01(-0.46%)
Nov 18, 2003
1.611
1.613
1.563
1.591
616,331
-0.00(-0.23%)
Nov 17, 2003
1.661
1.663
1.584
1.595
1,215,531
-0.10(-6.06%)
Nov 14, 2003
1.770
1.771
1.716
1.698
807,227
-0.07(-3.75%)
Nov 13, 2003
1.777
1.777
1.738
1.764
905,530
-0.02(-1.03%)
Nov 12, 2003
1.777
1.777
1.758
1.782
922,254
+0.00(+0.28%)
Nov 11, 2003
1.830
1.830
1.765
1.777
913,688
-0.05(-2.81%)
Nov 10, 2003
1.911
1.911
1.826
1.829
1,986,456
-0.02(-1.19%)
Nov 07, 2003
1.808
1.912
1.773
1.851
3,724,911
+0.06(+3.42%)
Nov 06, 2003
1.796
1.826
1.795
1.790
1,466,388
+0.01(+0.69%)
Nov 05, 2003
1.628
1.806
1.712
1.777
2,780,631
+0.07(+4.32%)
Nov 04, 2003
1.628
1.716
1.625
1.704
2,529,889
+0.11(+6.92%)
Nov 03, 2003
1.483
1.625
1.465
1.594
2,559,620
+0.15(+10.17%)
Oct 31, 2003
1.397
1.443
1.394
1.446
1,516,967
+0.07(+4.98%)
Oct 30, 2003
1.397
1.397
1.319
1.378
1,567,546
+0.00(+0.36%)
Oct 29, 2003
1.346
1.397
1.323
1.373
1,372,572
+0.03(+2.28%)
Oct 28, 2003
1.422
1.422
1.266
1.342
1,017,702
-0.04(-2.67%)
Oct 27, 2003
1.379
1.385
1.348
1.379
828,845
+0.00(+0.00%)
Oct 24, 2003
1.422
1.433
1.348
1.379
2,970,303
-0.05(-3.52%)
Oct 23, 2003
1.453
1.469
1.428
1.429
989,149
-0.04(-2.43%)
Oct 22, 2003
1.520
1.520
1.446
1.465
175,803
-0.06(-4.02%)
Oct 21, 2003
1.575
1.575
1.526
1.526
210,066
-0.04(-2.73%)
Oct 20, 2003
1.551
1.568
1.533
1.569
694,647
+0.03(+1.99%)
Oct 17, 2003
1.536
1.563
1.536
1.538
291,646
+0.02(+1.13%)
Oct 16, 2003
1.519
1.531
1.503
1.521
227,198
-0.00(-0.08%)
Oct 15, 2003
1.563
1.573
1.471
1.522
1,062,570
-0.04(-2.28%)
Oct 14, 2003
1.391
1.584
1.391
1.558
2,134,930
+0.18(+13.08%)
Oct 13, 2003
1.248
1.459
1.248
1.378
1,003,017
+0.14(+11.51%)
Oct 10, 2003
1.226
1.245
1.226
1.236
323,869
+0.01(+1.20%)
Oct 09, 2003
1.205
1.244
1.205
1.221
208,027
+0.03(+2.36%)
Oct 08, 2003
1.221
1.245
1.147
1.193
295,317
-0.02(-2.01%)
Oct 07, 2003
1.185
1.226
1.180
1.217
566,976
+0.04(+3.44%)
Oct 06, 2003
1.133
1.183
1.131
1.177
398,922
+0.07(+6.43%)
Oct 03, 2003
1.114
1.115
1.114
1.106
378,935
-0.00(-0.33%)
Oct 02, 2003
1.177
1.185
1.109
1.109
604,502
+0.03(+2.61%)
Oct 01, 2003
1.069
1.082
1.069
1.081
272,474
-0.01(-0.90%)
Sep 30, 2003
1.054
1.102
1.042
1.091
356,501
+0.05(+4.71%)
Sep 29, 2003
1.042
1.042
1.028
1.042
571,871
-0.01(-0.93%)
Sep 26, 2003
1.064
1.064
1.030
1.052
222,711
-0.01(-1.15%)
Sep 25, 2003
1.074
1.085
1.047
1.064
234,540
-0.03(-2.91%)
Sep 24, 2003
1.091
1.115
1.073
1.096
130,119
+0.01(+1.02%)
Sep 23, 2003
1.085
1.089
1.065
1.085
662,016
+0.00(+0.00%)
Sep 22, 2003
1.079
1.079
1.059
1.085
217,001
+0.00(+0.00%)
Sep 19, 2003
1.101
1.101
1.081
1.085
148,474
-0.00(-0.45%)
Sep 18, 2003
1.091
1.104
1.082
1.090
95,447
-0.01(-1.11%)
Sep 17, 2003
1.103
1.111
1.081
1.102
214,553
-0.01(-1.21%)
Sep 16, 2003
1.102
1.133
1.102
1.115
152,553
+0.01(+1.22%)
Sep 15, 2003
1.134
1.146
1.082
1.102
196,606
-0.03(-2.81%)
Sep 12, 2003
1.140
1.146
1.128
1.134
132,158
-0.02(-1.49%)
Sep 11, 2003
1.123
1.151
1.123
1.151
176,619
+0.02(+1.51%)
Sep 10, 2003
1.144
1.152
1.134
1.134
352,830
-0.02(-1.91%)
Sep 09, 2003
1.149
1.156
1.127
1.156
322,646
-0.00(-0.42%)
Sep 08, 2003
1.118
1.161
1.085
1.161
1,222,058
+0.06(+4.99%)
Sep 05, 2003
1.169
1.169
1.103
1.106
2,466,958
-0.06(-5.25%)
Sep 04, 2003
1.048
1.201
1.048
1.167
1,769,455
+0.14(+14.01%)
Sep 03, 2003
0.9929
1.039
0.9929
1.024
867,188
+0.02(+1.71%)
Sep 02, 2003
0.9819
1.011
0.9806
1.006
314,896
+0.02(+2.37%)
Aug 29, 2003
0.9684
1.030
0.9439
0.9831
352,014
+0.00(+0.25%)
Aug 28, 2003
0.8899
0.9953
0.8826
0.9806
2,491,840
+0.10(+11.11%)
Aug 27, 2003
0.8581
0.8948
0.8581
0.8826
563,305
+0.01(+1.41%)
Aug 26, 2003
0.8213
0.8764
0.8029
0.8703
177,435
+0.04(+4.41%)
Aug 25, 2003
0.8507
0.8617
0.8029
0.8335
153,777
-0.02(-2.44%)
Aug 22, 2003
0.8458
0.8581
0.8458
0.8544
135,421
+0.01(+1.01%)
Aug 21, 2003
0.8286
0.8544
0.8090
0.8458
259,422
+0.02(+2.22%)
Aug 20, 2003
0.8274
0.8274
0.8090
0.8274
35,894
+0.00(+0.00%)
Aug 19, 2003
0.8090
0.8274
0.7845
0.8274
114,618
+0.02(+3.05%)
Aug 18, 2003
0.7845
0.8152
0.7796
0.8029
195,382
+0.02(+2.34%)
Aug 15, 2003
0.7784
0.7845
0.7661
0.7845
49,355
+0.01(+1.59%)
Aug 14, 2003
0.7453
0.7968
0.7453
0.7723
466,633
+0.01(+1.94%)
Aug 13, 2003
0.7808
0.7821
0.7539
0.7575
80,763
-0.02(-2.98%)
Aug 12, 2003
0.7845
0.7943
0.7600
0.7808
425,436
+0.01(+1.11%)
Aug 11, 2003
0.7551
0.7894
0.7477
0.7723
551,068
+0.00(+0.64%)
Aug 08, 2003
0.8152
0.8152
0.7294
0.7674
336,514
-0.03(-3.54%)
Aug 07, 2003
0.8764
0.8801
0.7477
0.7955
977,728
-0.08(-9.61%)
Aug 06, 2003
0.8985
0.8985
0.8679
0.8801
210,474
-0.01(-0.69%)
Aug 05, 2003
0.9218
0.9218
0.8617
0.8863
264,317
-0.02(-2.56%)
Aug 04, 2003
0.9083
0.9194
0.8887
0.9095
121,553
+0.00(+0.13%)
Aug 01, 2003
0.9365
0.9377
0.8899
0.9083
131,342
-0.02(-2.50%)
Jul 31, 2003
0.9377
0.9745
0.8961
0.9316
469,489
+0.04(+4.83%)
Jul 30, 2003
0.9083
0.9083
0.8764
0.8887
248,816
-0.01(-0.82%)
Jul 29, 2003
0.9010
0.9108
0.8887
0.8961
654,266
-0.00(-0.54%)
Jul 28, 2003
0.8948
0.9010
0.8654
0.9010
305,514
+0.02(+2.08%)
Jul 25, 2003
0.8801
0.9095
0.8801
0.8826
281,040
+0.00(+0.28%)
Jul 24, 2003
0.8728
0.9194
0.8666
0.8801
604,910
+0.01(+0.98%)
Jul 23, 2003
0.8568
0.8863
0.8495
0.8715
275,738
+0.02(+1.86%)
Jul 22, 2003
0.8164
0.8875
0.8164
0.8556
4,205,822
+0.04(+4.96%)
Jul 21, 2003
0.8213
0.8237
0.8152
0.8152
36,710
-0.01(-1.48%)
Jul 18, 2003
0.8237
0.8274
0.8078
0.8274
70,974
+0.00(+0.30%)
Jul 17, 2003
0.8446
0.8446
0.7968
0.8250
297,764
-0.02(-2.32%)
Jul 16, 2003
0.8581
0.8581
0.8335
0.8446
34,263
-0.00(-0.14%)
Jul 15, 2003
0.8458
0.8691
0.8127
0.8458
145,619
+0.00(+0.00%)
Jul 14, 2003
0.8409
0.8544
0.8029
0.8458
813,345
+0.01(+0.73%)
Jul 11, 2003
0.8372
0.8630
0.8274
0.8397
294,093
+0.01(+0.88%)
Jul 10, 2003
0.7784
0.8335
0.7600
0.8323
859,030
+0.04(+5.27%)
Jul 09, 2003
0.8335
0.8335
0.7355
0.7906
9,962,875
-0.04(-5.15%)
Jul 08, 2003
0.8826
0.9010
0.8213
0.8335
350,791
-0.04(-4.23%)
Jul 07, 2003
0.8152
0.8740
0.8152
0.8703
469,489
+0.06(+6.77%)
Jul 03, 2003
0.7968
0.8397
0.7968
0.8152
249,632
+0.05(+6.57%)
Jul 02, 2003
0.7355
0.7906
0.7355
0.7649
130,526
+0.04(+5.05%)
Jul 01, 2003
0.7257
0.7306
0.7171
0.7281
33,447
-0.01(-1.00%)
Jun 30, 2003
0.7477
0.7477
0.7195
0.7355
178,658
-0.00(-0.66%)
Jun 27, 2003
0.7195
0.7661
0.7012
0.7404
146,842
+0.02(+2.90%)
Jun 26, 2003
0.7048
0.7343
0.6877
0.7195
122,368
+0.00(+0.00%)
Jun 25, 2003
0.7171
0.7294
0.7146
0.7195
59,960
-0.00(-0.51%)
Jun 24, 2003
0.7306
0.7306
0.7048
0.7232
34,671
-0.01(-0.84%)
Jun 23, 2003
0.7244
0.7355
0.7110
0.7294
118,290
+0.00(+0.68%)
Jun 20, 2003
0.7208
0.7343
0.7110
0.7244
59,552
+0.02(+2.25%)
Jun 19, 2003
0.6987
0.7294
0.6987
0.7085
77,500
+0.02(+3.21%)
Jun 18, 2003
0.7048
0.7073
0.6803
0.6864
95,447
-0.02(-3.45%)
Jun 17, 2003
0.7171
0.7220
0.6987
0.7110
327,540
-0.00(-0.34%)
Jun 16, 2003
0.6803
0.7330
0.6803
0.7134
87,697
+0.03(+4.86%)
Jun 13, 2003
0.7232
0.7355
0.6742
0.6803
239,843
-0.03(-4.31%)
Jun 12, 2003
0.7110
0.7355
0.7012
0.7110
112,579
-0.02(-3.33%)
Jun 11, 2003
0.7257
0.7416
0.7061
0.7355
104,013
+0.00(+0.67%)
Jun 10, 2003
0.7465
0.7465
0.7208
0.7306
79,131
-0.03(-3.72%)
Jun 09, 2003
0.7404
0.7772
0.7404
0.7588
174,171
+0.02(+2.48%)
Jun 06, 2003
0.7723
0.7759
0.7379
0.7404
182,329
-0.03(-3.36%)
Jun 05, 2003
0.7355
0.8090
0.7269
0.7661
991,596
+0.12(+17.92%)
Jun 04, 2003
0.6313
0.6619
0.6313
0.6497
139,500
+0.02(+3.92%)
Jun 03, 2003
0.5577
0.6374
0.5541
0.6252
212,922
+0.04(+6.92%)
Jun 02, 2003
0.6190
0.6362
0.5835
0.5847
228,830
-0.04(-5.92%)
May 30, 2003
0.5087
0.6215
0.5087
0.6215
389,949
+0.12(+23.36%)
May 29, 2003
0.5001
0.5148
0.5001
0.5038
458,067
+0.01(+2.75%)
May 28, 2003
0.4903
0.5014
0.4903
0.4903
113,803
+0.00(+0.00%)
May 27, 2003
0.4903
0.5026
0.4879
0.4903
806,003
+0.00(+0.00%)
May 23, 2003
0.4842
0.4903
0.4732
0.4903
177,027
+0.01(+2.56%)
May 22, 2003
0.4830
0.4830
0.4768
0.4781
996,899
-0.00(-1.02%)
May 21, 2003
0.4977
0.5001
0.4830
0.4830
93,000
-0.02(-3.19%)
May 20, 2003
0.5026
0.5026
0.4952
0.4989
30,184
+0.00(+0.25%)
May 19, 2003
0.5320
0.5381
0.4977
0.4977
79,539
-0.03(-6.45%)
May 16, 2003
0.5896
0.5982
0.5283
0.5320
241,066
-0.06(-10.88%)
May 15, 2003
0.6227
0.6227
0.5945
0.5970
68,934
-0.03(-4.51%)
May 14, 2003
0.6092
0.6252
0.6092
0.6252
57,921
+0.01(+2.20%)
May 13, 2003
0.6006
0.6252
0.5970
0.6117
462,554
+0.01(+1.84%)
May 12, 2003
0.5786
0.6068
0.5786
0.6006
199,053
+0.00(+0.00%)
May 09, 2003
0.5639
0.6006
0.5577
0.6006
72,197
+0.04(+7.69%)
May 08, 2003
0.6043
0.6190
0.5455
0.5577
282,672
-0.06(-9.00%)
May 07, 2003
0.5565
0.6313
0.5565
0.6129
261,869
+0.05(+8.70%)
May 06, 2003
0.5210
0.5712
0.5185
0.5639
85,250
+0.04(+8.49%)
May 05, 2003
0.4977
0.5197
0.4940
0.5197
104,013
+0.02(+3.16%)
May 02, 2003
0.4952
0.5038
0.4903
0.5038
378,528
+0.01(+1.48%)
May 01, 2003
0.4940
0.4964
0.4842
0.4964
210,474
+0.00(+0.50%)
Apr 30, 2003
0.4903
0.4964
0.4842
0.4940
125,224
+0.00(+0.75%)
Apr 29, 2003
0.4768
0.4964
0.4768
0.4903
346,304
+0.02(+3.63%)
Apr 28, 2003
0.4719
0.4781
0.4670
0.4732
30,592
+0.01(+1.31%)
Apr 25, 2003
0.4781
0.4781
0.4597
0.4670
236,987
-0.01(-2.31%)
Apr 24, 2003
0.4866
0.4903
0.4781
0.4781
263,093
-0.01(-2.01%)
Apr 23, 2003
0.5026
0.5026
0.4805
0.4879
27,736
-0.01(-2.93%)
Apr 22, 2003
0.4683
0.5038
0.4683
0.5026
44,460
+0.03(+7.05%)
Apr 21, 2003
0.4817
0.4866
0.4646
0.4695
18,763
-0.01(-1.54%)
Apr 17, 2003
0.4646
0.4781
0.4609
0.4768
31,815
+0.01(+2.91%)
Apr 16, 2003
0.4474
0.4854
0.4437
0.4634
153,369
+0.02(+4.42%)
Apr 15, 2003
0.4339
0.4450
0.4290
0.4437
40,381
+0.01(+2.84%)
Apr 14, 2003
0.4278
0.4339
0.4229
0.4315
337,330
+0.00(+0.57%)
Apr 11, 2003
0.4241
0.4315
0.4229
0.4290
77,908
+0.01(+1.74%)
Apr 10, 2003
0.4192
0.4229
0.4192
0.4217
94,632
+0.00(+0.58%)
Apr 09, 2003
0.4241
0.4303
0.4192
0.4192
57,921
-0.00(-1.16%)
Apr 08, 2003
0.4241
0.4254
0.4229
0.4241
16,723
-0.00(-0.29%)
Apr 07, 2003
0.4229
0.4266
0.4229
0.4254
22,842
+0.00(+0.58%)
Apr 04, 2003
0.4290
0.4229
0.4143
0.4229
154,184
+0.00(+0.58%)
Apr 03, 2003
0.4290
0.4352
0.4168
0.4204
413,607
+0.00(+0.29%)
Apr 02, 2003
0.4278
0.4278
0.4192
0.4192
111,355
-0.01(-2.01%)
Apr 01, 2003
0.4364
0.4364
0.4241
0.4278
75,868
-0.01(-1.97%)
Mar 31, 2003
0.4462
0.4535
0.4364
0.4364
60,776
-0.01(-2.47%)
Mar 28, 2003
0.4413
0.4511
0.4413
0.4474
16,723
+0.01(+1.67%)
Mar 27, 2003
0.4388
0.4413
0.4290
0.4401
28,144
-0.00(-1.10%)
Mar 26, 2003
0.4450
0.4646
0.4413
0.4450
23,250
-0.00(-0.27%)
Mar 25, 2003
0.4462
0.4585
0.4327
0.4462
34,263
+0.00(+0.28%)
Mar 24, 2003
0.4597
0.4597
0.4450
0.4450
24,473
-0.01(-3.20%)
Mar 21, 2003
0.4658
0.4805
0.4511
0.4597
81,579
-0.02(-3.85%)
Mar 20, 2003
0.4597
0.4793
0.4535
0.4781
23,250
+0.02(+3.72%)
Mar 19, 2003
0.4486
0.4658
0.4413
0.4609
28,960
+0.01(+2.17%)
Mar 18, 2003
0.4523
0.4621
0.4499
0.4511
19,986
-0.00(-0.54%)
Mar 17, 2003
0.4364
0.4535
0.4315
0.4535
63,223
+0.02(+4.23%)
Mar 14, 2003
0.4376
0.4474
0.4290
0.4352
40,789
-0.01(-1.93%)
Mar 13, 2003
0.4168
0.4437
0.4045
0.4437
50,987
+0.03(+8.06%)
Mar 12, 2003
0.4094
0.4106
0.4045
0.4106
50,171
+0.00(+0.00%)
Mar 11, 2003
0.4082
0.4106
0.4082
0.4106
1,223
+0.00(+0.90%)
Mar 10, 2003
0.4119
0.4180
0.4070
0.4070
74,645
-0.00(-1.19%)
Mar 07, 2003
0.4266
0.4290
0.4131
0.4119
30,184
-0.01(-3.45%)
Mar 06, 2003
0.4168
0.4290
0.4143
0.4266
17,131
+0.00(+1.16%)
Mar 05, 2003
0.4290
0.4290
0.4168
0.4217
21,618
-0.01(-1.71%)
Mar 04, 2003
0.4180
0.4290
0.4168
0.4290
19,579
+0.01(+1.45%)
Mar 03, 2003
0.4413
0.4413
0.4131
0.4229
51,394
-0.01(-2.82%)
Feb 28, 2003
0.4303
0.4352
0.4278
0.4352
50,987
+0.01(+1.43%)
Feb 27, 2003
0.4290
0.4290
0.4217
0.4290
34,671
+0.00(+0.00%)
Feb 26, 2003
0.4535
0.4535
0.4290
0.4290
25,697
-0.03(-5.66%)
Feb 25, 2003
0.4303
0.4548
0.4303
0.4548
32,223
+0.02(+4.21%)
Feb 24, 2003
0.4523
0.4523
0.4327
0.4364
13,460
-0.00(-1.11%)
Feb 21, 2003
0.4376
0.4462
0.4229
0.4413
15,500
+0.00(+0.56%)
Feb 20, 2003
0.4168
0.4425
0.4106
0.4388
46,908
+0.01(+3.17%)
Feb 19, 2003
0.4266
0.4266
0.4168
0.4254
17,947
-0.00(-0.29%)
Feb 18, 2003
0.4229
0.4364
0.4229
0.4266
65,671
-0.00(-0.29%)
Feb 14, 2003
0.4266
0.4278
0.4168
0.4278
18,763
+0.01(+1.75%)
Feb 13, 2003
0.4278
0.4290
0.4204
0.4204
27,329
-0.01(-1.44%)
Feb 12, 2003
0.4413
0.4413
0.4266
0.4266
20,802
-0.01(-3.33%)
Feb 11, 2003
0.4339
0.4413
0.4241
0.4413
61,592
+0.01(+1.41%)
Feb 10, 2003
0.4388
0.4437
0.4303
0.4352
39,158
+0.00(+1.14%)
Feb 07, 2003
0.4474
0.4474
0.4290
0.4303
32,223
-0.02(-4.10%)
Feb 06, 2003
0.4364
0.4597
0.4364
0.4486
41,605
+0.01(+3.10%)
Feb 05, 2003
0.4290
0.4413
0.4217
0.4352
82,395
+0.00(+0.85%)
Feb 04, 2003
0.4352
0.4352
0.4241
0.4315
176,619
-0.00(-0.84%)
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.