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
Royal Bank of Canada
(NY:
RY
)
106.23
-0.16 (-0.15%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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
9.821
9.916
9.779
9.862
252,006
+0.04(+0.42%)
Jan 29, 2004
9.856
9.910
9.816
9.821
272,244
-0.06(-0.59%)
Jan 28, 2004
9.978
10.05
9.879
9.879
351,267
-0.16(-1.55%)
Jan 27, 2004
10.01
10.07
10.01
10.03
324,765
+0.04(+0.39%)
Jan 26, 2004
9.962
10.00
9.924
9.995
338,257
-0.00(-0.04%)
Jan 23, 2004
10.00
10.05
9.947
9.999
611,947
-0.11(-1.07%)
Jan 22, 2004
10.02
10.12
9.993
10.11
273,207
+0.03(+0.31%)
Jan 21, 2004
10.10
10.10
10.02
10.08
459,201
-0.06(-0.63%)
Jan 20, 2004
10.12
10.20
10.08
10.14
411,016
+0.19(+1.94%)
Jan 16, 2004
9.904
9.984
9.864
9.947
271,280
+0.04(+0.44%)
Jan 15, 2004
9.933
9.987
9.858
9.904
280,917
-0.02(-0.25%)
Jan 14, 2004
10.01
10.01
9.889
9.928
506,422
-0.11(-1.05%)
Jan 13, 2004
10.06
10.14
10.03
10.03
422,098
-0.02(-0.25%)
Jan 12, 2004
10.02
10.09
9.995
10.06
460,164
+0.03(+0.27%)
Jan 09, 2004
9.993
10.12
9.987
10.03
290,554
+0.00(+0.00%)
Jan 08, 2004
9.989
10.05
9.945
10.03
424,990
+0.05(+0.52%)
Jan 07, 2004
10.04
10.06
9.962
9.980
274,171
-0.08(-0.76%)
Jan 06, 2004
10.09
10.10
10.04
10.06
442,336
-0.04(-0.37%)
Jan 05, 2004
10.15
10.15
10.08
10.09
413,425
+0.07(+0.70%)
Jan 02, 2004
9.968
10.15
9.968
10.02
383,551
+0.13(+1.30%)
Dec 31, 2003
9.924
9.995
9.887
9.895
389,815
-0.02(-0.25%)
Dec 30, 2003
9.756
9.899
9.754
9.920
391,260
+0.14(+1.44%)
Dec 29, 2003
9.721
9.779
9.684
9.779
235,141
+0.11(+1.12%)
Dec 26, 2003
9.713
9.723
9.630
9.671
87,696
-0.04(-0.45%)
Dec 24, 2003
9.634
9.744
9.634
9.715
189,366
+0.06(+0.62%)
Dec 23, 2003
9.609
9.671
9.586
9.654
161,419
+0.05(+0.56%)
Dec 22, 2003
9.544
9.609
9.544
9.601
145,999
+0.07(+0.78%)
Dec 19, 2003
9.582
9.582
9.495
9.526
312,237
-0.06(-0.67%)
Dec 18, 2003
9.544
9.619
9.536
9.590
326,693
+0.02(+0.20%)
Dec 17, 2003
9.453
9.578
9.414
9.571
1,428,679
+0.10(+1.05%)
Dec 16, 2003
9.503
9.542
9.472
9.472
290,554
-0.05(-0.54%)
Dec 15, 2003
9.675
9.675
9.513
9.524
505,458
-0.13(-1.38%)
Dec 12, 2003
9.750
9.750
9.630
9.657
272,726
-0.07(-0.75%)
Dec 11, 2003
9.625
9.754
9.601
9.729
213,458
-0.06(-0.59%)
Dec 10, 2003
9.825
9.825
9.731
9.787
305,491
-0.06(-0.59%)
Dec 09, 2003
9.993
9.993
9.845
9.845
252,488
-0.13(-1.35%)
Dec 08, 2003
9.895
10.01
9.895
9.980
324,765
+0.10(+0.99%)
Dec 05, 2003
9.858
9.899
9.837
9.883
190,811
+0.05(+0.53%)
Dec 04, 2003
9.858
9.858
9.796
9.831
252,006
+0.00(+0.02%)
Dec 03, 2003
9.814
9.870
9.802
9.829
437,999
+0.07(+0.77%)
Dec 02, 2003
9.754
9.816
9.748
9.754
568,098
-0.04(-0.36%)
Dec 01, 2003
9.879
9.879
9.756
9.789
462,574
-0.15(-1.48%)
Nov 28, 2003
10.00
10.00
9.922
9.937
214,904
-0.05(-0.54%)
Nov 26, 2003
10.13
10.13
9.924
9.991
665,432
-0.13(-1.25%)
Nov 25, 2003
10.29
10.30
10.09
10.12
444,263
-0.07(-0.71%)
Nov 24, 2003
10.27
10.33
10.13
10.19
174,910
-0.11(-1.03%)
Nov 21, 2003
10.29
10.37
10.29
10.30
300,673
-0.04(-0.42%)
Nov 20, 2003
10.31
10.38
10.28
10.34
299,227
+0.05(+0.50%)
Nov 19, 2003
10.18
10.32
10.16
10.29
373,914
+0.13(+1.33%)
Nov 18, 2003
10.10
10.18
10.08
10.15
383,551
+0.12(+1.24%)
Nov 17, 2003
10.03
10.05
9.941
10.03
248,151
-0.02(-0.23%)
Nov 14, 2003
10.12
10.18
10.02
10.05
239,960
-0.07(-0.66%)
Nov 13, 2003
10.15
10.20
10.11
10.12
209,122
-0.04(-0.39%)
Nov 12, 2003
10.21
10.21
10.15
10.16
226,950
+0.05(+0.53%)
Nov 11, 2003
10.15
10.15
10.08
10.10
179,247
-0.07(-0.65%)
Nov 10, 2003
10.25
10.27
10.13
10.17
360,904
-0.04(-0.37%)
Nov 07, 2003
10.21
10.29
10.21
10.21
190,811
+0.07(+0.65%)
Nov 06, 2003
10.15
10.20
10.15
10.14
318,501
-0.01(-0.12%)
Nov 05, 2003
10.03
10.19
10.14
10.15
271,280
-0.00(-0.02%)
Nov 04, 2003
10.03
10.20
10.03
10.15
433,663
+0.13(+1.33%)
Nov 03, 2003
9.997
10.02
9.931
10.02
279,712
+0.02(+0.23%)
Oct 31, 2003
10.10
10.10
9.914
9.999
538,706
-0.14(-1.37%)
Oct 30, 2003
10.22
10.22
10.14
10.14
238,996
-0.05(-0.51%)
Oct 29, 2003
10.26
10.29
10.18
10.19
238,514
-0.07(-0.73%)
Oct 28, 2003
10.17
10.26
10.16
10.26
308,864
+0.07(+0.73%)
Oct 27, 2003
10.18
10.21
10.13
10.19
324,765
+0.02(+0.16%)
Oct 24, 2003
10.17
10.18
10.08
10.17
174,910
-0.02(-0.22%)
Oct 23, 2003
10.21
10.25
10.15
10.20
315,610
-0.13(-1.25%)
Oct 22, 2003
10.20
10.32
10.20
10.32
509,313
+0.15(+1.49%)
Oct 21, 2003
10.03
10.17
9.980
10.17
292,481
+0.15(+1.45%)
Oct 20, 2003
9.980
10.04
9.980
10.03
244,297
+0.05(+0.48%)
Oct 17, 2003
9.951
9.987
9.947
9.980
231,768
+0.02(+0.19%)
Oct 16, 2003
10.02
10.05
9.933
9.962
470,765
-0.07(-0.70%)
Oct 15, 2003
9.864
10.10
9.864
10.03
462,574
+0.15(+1.55%)
Oct 14, 2003
9.754
9.889
9.754
9.879
380,178
+0.12(+1.28%)
Oct 13, 2003
9.731
9.752
9.675
9.754
190,811
+0.02(+0.23%)
Oct 10, 2003
9.640
9.725
9.640
9.731
425,953
+0.18(+1.93%)
Oct 09, 2003
9.518
9.569
9.495
9.547
222,131
+0.03(+0.33%)
Oct 08, 2003
9.549
9.549
9.507
9.515
199,966
+0.01(+0.11%)
Oct 07, 2003
9.335
9.524
9.335
9.505
522,805
+0.18(+1.96%)
Oct 06, 2003
9.275
9.322
9.239
9.322
139,735
+0.05(+0.54%)
Oct 03, 2003
9.277
9.329
9.266
9.273
180,211
+0.00(+0.02%)
Oct 02, 2003
9.264
9.308
9.250
9.271
200,930
-0.01(-0.07%)
Oct 01, 2003
9.150
9.273
9.136
9.277
203,821
+0.17(+1.85%)
Sep 30, 2003
9.111
9.161
9.086
9.109
173,947
+0.02(+0.27%)
Sep 29, 2003
9.036
9.084
9.036
9.084
254,897
+0.02(+0.25%)
Sep 26, 2003
9.084
9.132
9.084
9.061
169,128
-0.04(-0.43%)
Sep 25, 2003
9.165
9.165
9.111
9.100
133,953
-0.05(-0.54%)
Sep 24, 2003
9.152
9.167
9.125
9.150
238,514
-0.00(-0.02%)
Sep 23, 2003
9.132
9.161
9.119
9.152
469,320
-0.03(-0.36%)
Sep 22, 2003
9.163
9.202
9.163
9.185
168,165
+0.02(+0.20%)
Sep 19, 2003
9.202
9.225
9.156
9.167
288,627
+0.05(+0.52%)
Sep 18, 2003
9.132
9.142
9.090
9.119
452,455
+0.00(+0.00%)
Sep 17, 2003
9.132
9.161
9.102
9.119
139,735
+0.00(+0.02%)
Sep 16, 2003
9.051
9.115
9.051
9.117
267,907
+0.06(+0.71%)
Sep 15, 2003
9.069
9.090
9.053
9.053
125,280
-0.05(-0.50%)
Sep 12, 2003
9.090
9.140
9.084
9.098
244,778
+0.02(+0.25%)
Sep 11, 2003
9.084
9.098
9.059
9.075
225,504
-0.05(-0.55%)
Sep 10, 2003
9.067
9.156
9.057
9.125
330,547
+0.09(+0.94%)
Sep 09, 2003
9.015
9.086
9.003
9.040
410,534
+0.07(+0.74%)
Sep 08, 2003
9.005
9.059
8.974
8.974
109,379
-0.06(-0.62%)
Sep 05, 2003
9.042
9.090
9.013
9.030
182,138
-0.03(-0.32%)
Sep 04, 2003
9.102
9.111
9.022
9.059
205,267
+0.02(+0.18%)
Sep 03, 2003
9.024
9.117
9.017
9.042
347,894
+0.07(+0.74%)
Sep 02, 2003
8.907
9.009
8.851
8.976
379,214
+0.05(+0.51%)
Aug 29, 2003
8.924
9.034
8.924
8.930
307,419
+0.01(+0.07%)
Aug 28, 2003
8.924
8.955
8.899
8.924
159,491
+0.01(+0.07%)
Aug 27, 2003
8.932
8.949
8.824
8.918
349,821
-0.07(-0.74%)
Aug 26, 2003
8.812
9.017
8.768
8.984
557,016
+0.22(+2.56%)
Aug 25, 2003
8.837
8.837
8.731
8.760
265,498
-0.04(-0.40%)
Aug 22, 2003
8.887
8.887
8.727
8.795
249,115
-0.10(-1.14%)
Aug 21, 2003
8.945
8.997
8.891
8.897
286,217
-0.05(-0.58%)
Aug 20, 2003
9.080
9.082
8.938
8.949
163,346
-0.21(-2.33%)
Aug 19, 2003
9.090
9.163
9.071
9.163
172,983
+0.02(+0.23%)
Aug 18, 2003
9.132
9.235
9.111
9.142
321,874
+0.01(+0.11%)
Aug 15, 2003
9.046
9.154
9.046
9.132
417,762
+0.07(+0.80%)
Aug 14, 2003
9.090
9.121
9.051
9.059
185,511
-0.11(-1.22%)
Aug 13, 2003
9.057
9.217
9.053
9.171
266,462
+0.09(+1.03%)
Aug 12, 2003
8.997
9.086
8.992
9.078
249,115
+0.08(+0.88%)
Aug 11, 2003
8.893
9.015
8.893
8.999
353,194
+0.12(+1.38%)
Aug 08, 2003
8.739
8.891
8.739
8.876
301,155
+0.13(+1.52%)
Aug 07, 2003
8.538
8.779
8.538
8.743
392,706
+0.23(+2.71%)
Aug 06, 2003
8.598
8.598
8.496
8.513
351,749
-0.07(-0.82%)
Aug 05, 2003
8.530
8.677
8.530
8.584
425,471
+0.06(+0.66%)
Aug 04, 2003
8.613
8.621
8.463
8.528
537,742
-0.13(-1.56%)
Aug 01, 2003
8.692
8.727
8.652
8.662
422,098
-0.05(-0.57%)
Jul 31, 2003
8.714
8.741
8.613
8.712
442,818
+0.00(+0.00%)
Jul 30, 2003
8.743
8.779
8.687
8.712
208,640
-0.13(-1.50%)
Jul 29, 2003
8.862
8.891
8.787
8.845
208,640
-0.03(-0.33%)
Jul 28, 2003
8.893
8.951
8.862
8.874
212,495
+0.02(+0.19%)
Jul 25, 2003
8.831
8.938
8.831
8.858
238,996
+0.11(+1.28%)
Jul 24, 2003
8.802
8.885
8.745
8.745
145,518
-0.04(-0.50%)
Jul 23, 2003
8.660
8.847
8.660
8.789
567,135
+0.13(+1.46%)
Jul 22, 2003
8.658
8.675
8.590
8.662
346,930
-0.03(-0.38%)
Jul 21, 2003
8.640
8.716
8.640
8.696
190,811
-0.04(-0.47%)
Jul 18, 2003
8.741
8.741
8.669
8.737
200,930
-0.02(-0.24%)
Jul 17, 2003
8.748
8.789
8.727
8.758
219,722
-0.06(-0.71%)
Jul 16, 2003
8.843
8.893
8.787
8.820
342,594
-0.01(-0.07%)
Jul 15, 2003
8.820
9.028
8.745
8.826
402,343
-0.01(-0.09%)
Jul 14, 2003
8.814
8.932
8.814
8.835
315,610
+0.07(+0.76%)
Jul 11, 2003
8.733
8.772
8.721
8.768
336,330
+0.05(+0.52%)
Jul 10, 2003
8.733
8.775
8.685
8.723
232,732
-0.11(-1.22%)
Jul 09, 2003
8.779
8.878
8.748
8.831
305,009
+0.00(+0.05%)
Jul 08, 2003
8.909
8.909
8.797
8.826
324,765
-0.12(-1.37%)
Jul 07, 2003
8.905
8.972
8.874
8.949
340,666
-0.00(-0.02%)
Jul 03, 2003
8.874
9.005
8.868
8.951
210,567
+0.09(+0.98%)
Jul 02, 2003
8.860
8.909
8.835
8.864
278,508
+0.00(+0.00%)
Jul 01, 2003
8.799
8.864
8.752
8.864
210,085
+0.03(+0.35%)
Jun 30, 2003
8.737
8.868
8.716
8.833
417,762
+0.05(+0.61%)
Jun 27, 2003
8.804
8.835
8.741
8.779
292,963
-0.05(-0.54%)
Jun 26, 2003
8.841
8.878
8.775
8.826
454,382
-0.04(-0.44%)
Jun 25, 2003
8.899
8.951
8.862
8.866
265,498
+0.02(+0.23%)
Jun 24, 2003
8.864
8.924
8.789
8.845
396,561
-0.02(-0.28%)
Jun 23, 2003
8.912
8.945
8.849
8.870
333,920
-0.05(-0.51%)
Jun 20, 2003
9.123
9.123
8.905
8.916
661,577
-0.21(-2.25%)
Jun 19, 2003
9.132
9.190
9.086
9.121
454,864
-0.11(-1.24%)
Jun 18, 2003
9.318
9.318
9.210
9.235
520,396
-0.03(-0.34%)
Jun 17, 2003
9.248
9.295
9.175
9.266
522,805
+0.01(+0.13%)
Jun 16, 2003
9.146
9.254
9.109
9.254
399,933
+0.11(+1.18%)
Jun 13, 2003
9.121
9.206
9.102
9.146
621,584
+0.02(+0.18%)
Jun 12, 2003
9.084
9.129
9.067
9.129
356,085
+0.02(+0.18%)
Jun 11, 2003
9.015
9.138
8.997
9.113
544,970
+0.15(+1.62%)
Jun 10, 2003
8.876
8.968
8.812
8.968
993,089
+0.09(+1.05%)
Jun 09, 2003
8.934
9.001
8.860
8.874
312,719
-0.06(-0.70%)
Jun 06, 2003
9.024
9.055
8.899
8.936
428,844
-0.09(-0.94%)
Jun 05, 2003
8.909
9.080
8.905
9.022
327,656
+0.11(+1.28%)
Jun 04, 2003
8.839
8.968
8.802
8.907
404,752
+0.15(+1.73%)
Jun 03, 2003
8.777
8.787
8.708
8.756
801,795
-0.06(-0.71%)
Jun 02, 2003
8.882
8.895
8.696
8.818
1,684,059
-0.10(-1.07%)
May 30, 2003
9.275
9.298
8.874
8.914
2,078,211
-0.36(-3.89%)
May 29, 2003
9.132
9.283
9.127
9.275
587,372
+0.15(+1.61%)
May 28, 2003
9.198
9.227
9.090
9.127
890,937
-0.11(-1.21%)
May 27, 2003
9.204
9.289
9.140
9.239
700,607
+0.00(+0.02%)
May 23, 2003
9.086
9.264
9.082
9.237
1,285,089
+0.05(+0.59%)
May 22, 2003
9.325
9.327
9.177
9.183
468,356
-0.24(-2.53%)
May 21, 2003
9.362
9.422
9.316
9.422
912,138
+0.02(+0.24%)
May 20, 2003
9.179
9.408
9.132
9.399
1,069,702
+0.41(+4.52%)
May 19, 2003
9.123
9.136
8.992
8.992
488,112
-0.13(-1.41%)
May 16, 2003
9.102
9.148
9.086
9.121
299,709
+0.10(+1.10%)
May 15, 2003
9.044
9.061
9.005
9.022
322,356
-0.03(-0.30%)
May 14, 2003
8.928
9.057
8.924
9.048
710,244
+0.17(+1.87%)
May 13, 2003
8.843
8.924
8.831
8.882
289,590
-0.00(-0.02%)
May 12, 2003
8.806
8.941
8.806
8.885
492,930
+0.06(+0.73%)
May 09, 2003
8.785
8.843
8.785
8.820
398,970
+0.00(+0.00%)
May 08, 2003
8.783
8.831
8.770
8.820
332,957
+0.03(+0.33%)
May 07, 2003
8.839
8.839
8.781
8.791
395,597
-0.10(-1.10%)
May 06, 2003
8.820
8.901
8.785
8.889
703,016
+0.09(+1.01%)
May 05, 2003
8.750
8.810
8.750
8.799
416,316
+0.05(+0.57%)
May 02, 2003
8.716
8.764
8.677
8.750
390,778
+0.01(+0.07%)
May 01, 2003
8.685
8.745
8.685
8.743
605,201
+0.08(+0.91%)
Apr 30, 2003
8.561
8.667
8.550
8.665
817,214
+0.13(+1.53%)
Apr 29, 2003
8.474
8.565
8.474
8.534
394,151
+0.04(+0.44%)
Apr 28, 2003
8.463
8.521
8.463
8.496
297,782
+0.06(+0.74%)
Apr 25, 2003
8.372
8.496
8.372
8.434
200,448
+0.01(+0.15%)
Apr 24, 2003
8.451
8.469
8.411
8.422
891,900
-0.09(-1.05%)
Apr 23, 2003
8.472
8.559
8.457
8.511
403,306
+0.04(+0.47%)
Apr 22, 2003
8.418
8.488
8.418
8.472
247,669
+0.07(+0.89%)
Apr 21, 2003
8.372
8.416
8.372
8.397
195,148
-0.05(-0.61%)
Apr 17, 2003
8.366
8.461
8.366
8.449
422,580
+0.08(+0.97%)
Apr 16, 2003
8.403
8.436
8.353
8.368
410,052
-0.04(-0.49%)
Apr 15, 2003
8.399
8.453
8.399
8.409
355,122
-0.01(-0.17%)
Apr 14, 2003
8.362
8.428
8.353
8.424
400,897
+0.02(+0.30%)
Apr 11, 2003
8.330
8.418
8.330
8.399
352,231
+0.04(+0.50%)
Apr 10, 2003
8.254
8.362
8.245
8.357
785,894
+0.11(+1.38%)
Apr 09, 2003
8.274
8.276
8.214
8.243
362,349
-0.00(-0.05%)
Apr 08, 2003
8.169
8.285
8.148
8.247
430,290
+0.12(+1.48%)
Apr 07, 2003
8.146
8.214
8.121
8.127
1,060,547
-0.03(-0.41%)
Apr 04, 2003
8.104
8.175
8.104
8.160
180,211
+0.07(+0.82%)
Apr 03, 2003
8.148
8.150
8.088
8.094
339,702
-0.07(-0.81%)
Apr 02, 2003
8.106
8.202
8.071
8.160
496,785
+0.10(+1.24%)
Apr 01, 2003
8.069
8.106
8.030
8.061
383,551
+0.03(+0.39%)
Mar 31, 2003
8.104
8.150
8.030
8.030
267,425
-0.16(-1.98%)
Mar 28, 2003
8.177
8.233
8.146
8.191
179,729
-0.07(-0.83%)
Mar 27, 2003
8.181
8.301
8.160
8.260
497,267
+0.09(+1.04%)
Mar 26, 2003
8.185
8.229
8.146
8.175
579,181
-0.01(-0.10%)
Mar 25, 2003
8.117
8.193
8.036
8.183
458,719
+0.09(+1.05%)
Mar 24, 2003
8.183
8.233
8.075
8.098
499,676
-0.12(-1.41%)
Mar 21, 2003
8.198
8.247
8.173
8.214
733,372
+0.08(+1.02%)
Mar 20, 2003
8.154
8.198
8.135
8.131
363,795
-0.02(-0.28%)
Mar 19, 2003
8.094
8.171
8.094
8.154
662,059
+0.05(+0.56%)
Mar 18, 2003
8.110
8.146
8.071
8.108
785,894
+0.03(+0.39%)
Mar 17, 2003
7.928
8.135
7.913
8.077
873,108
+0.10(+1.25%)
Mar 14, 2003
7.961
8.032
7.932
7.978
467,874
+0.06(+0.73%)
Mar 13, 2003
7.830
7.951
7.799
7.920
366,204
+0.12(+1.52%)
Mar 12, 2003
7.849
7.922
7.737
7.801
429,808
-0.07(-0.95%)
Mar 11, 2003
7.920
7.959
7.845
7.876
337,293
-0.03(-0.34%)
Mar 10, 2003
7.996
8.003
7.874
7.903
433,663
-0.00(-0.05%)
Mar 07, 2003
7.834
7.944
7.834
7.907
566,653
+0.04(+0.53%)
Mar 06, 2003
7.951
7.998
7.863
7.866
644,712
-0.11(-1.35%)
Mar 05, 2003
8.032
8.032
7.944
7.973
397,524
-0.01(-0.10%)
Mar 04, 2003
7.990
8.067
7.959
7.982
320,429
+0.00(+0.03%)
Mar 03, 2003
8.146
8.223
7.942
7.980
660,613
-0.18(-2.16%)
Feb 28, 2003
8.233
8.249
8.094
8.156
833,115
-0.01(-0.08%)
Feb 27, 2003
8.044
8.218
8.038
8.162
790,712
+0.12(+1.50%)
Feb 26, 2003
7.971
8.059
7.971
8.042
1,047,056
+0.03(+0.36%)
Feb 25, 2003
7.946
8.042
7.897
8.013
1,084,640
+0.05(+0.68%)
Feb 24, 2003
7.946
7.969
7.930
7.959
1,778,501
+0.02(+0.29%)
Feb 21, 2003
7.920
7.949
7.897
7.936
187,920
+0.01(+0.13%)
Feb 20, 2003
7.886
7.938
7.886
7.926
1,064,884
+0.05(+0.66%)
Feb 19, 2003
7.859
7.909
7.845
7.874
778,184
+0.01(+0.13%)
Feb 18, 2003
7.751
7.917
7.751
7.863
604,719
+0.26(+3.38%)
Feb 14, 2003
7.471
7.623
7.467
7.606
278,508
+0.13(+1.78%)
Feb 13, 2003
7.442
7.500
7.440
7.473
302,118
+0.05(+0.70%)
Feb 12, 2003
7.382
7.467
7.374
7.421
236,105
+0.08(+1.10%)
Feb 11, 2003
7.278
7.432
7.278
7.340
336,330
+0.06(+0.77%)
Feb 10, 2003
7.367
7.374
7.233
7.284
234,660
-0.09(-1.18%)
Feb 07, 2003
7.405
7.426
7.370
7.372
173,465
-0.02(-0.22%)
Feb 06, 2003
7.438
7.453
7.384
7.388
168,646
-0.03(-0.39%)
Feb 05, 2003
7.513
7.517
7.397
7.417
199,003
-0.08(-1.02%)
Feb 04, 2003
7.469
7.507
7.432
7.494
409,089
-0.02(-0.25%)
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.