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
Moody's Corp
(NY:
MCO
)
412.31
+4.19 (+1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2002
7.808
7.871
7.683
7.833
2,128,850
+0.03(+0.35%)
Jan 30, 2002
7.908
7.963
7.610
7.806
1,850,799
-0.10(-1.22%)
Jan 29, 2002
8.136
8.142
7.831
7.902
1,037,482
-0.23(-2.87%)
Jan 28, 2002
8.351
8.372
8.096
8.136
1,210,635
-0.22(-2.62%)
Jan 25, 2002
8.349
8.437
8.247
8.355
649,743
+0.01(+0.07%)
Jan 24, 2002
8.295
8.351
8.215
8.349
744,582
+0.08(+0.91%)
Jan 23, 2002
8.297
8.326
8.249
8.274
842,295
-0.02(-0.28%)
Jan 22, 2002
8.336
8.361
8.278
8.297
430,607
-0.03(-0.40%)
Jan 21, 2002
8.288
8.341
8.255
8.330
587,235
+0.00(+0.00%)
Jan 18, 2002
8.288
8.341
8.255
8.330
587,235
-0.00(-0.05%)
Jan 17, 2002
8.320
8.343
8.205
8.334
734,044
+0.02(+0.28%)
Jan 16, 2002
8.320
8.343
8.257
8.311
442,582
-0.03(-0.30%)
Jan 15, 2002
8.361
8.403
8.259
8.336
632,500
-0.03(-0.30%)
Jan 14, 2002
8.278
8.414
8.205
8.361
1,100,468
+0.03(+0.38%)
Jan 11, 2002
8.349
8.351
8.247
8.330
1,444,140
-0.02(-0.23%)
Jan 10, 2002
8.403
8.455
8.309
8.349
822,657
+0.03(+0.33%)
Dec 31, 2001
8.508
8.508
8.318
8.322
814,993
-0.14(-1.70%)
Dec 28, 2001
8.541
8.581
8.393
8.466
735,960
-0.07(-0.83%)
Dec 27, 2001
8.414
8.537
8.374
8.537
564,484
+0.12(+1.46%)
Dec 26, 2001
8.351
8.537
8.351
8.414
596,815
+0.06(+0.67%)
Dec 24, 2001
8.299
8.357
8.299
8.357
775,716
+0.11(+1.32%)
Dec 21, 2001
8.247
8.267
8.247
8.249
993,654
+0.00(+0.03%)
Dec 20, 2001
8.247
8.341
8.205
8.247
582,206
-0.02(-0.28%)
Dec 19, 2001
8.247
8.318
8.184
8.270
818,825
+0.04(+0.53%)
Dec 18, 2001
8.247
8.309
8.146
8.226
2,403,548
-0.03(-0.38%)
Dec 17, 2001
7.829
8.257
7.777
8.257
2,583,407
+0.58(+7.56%)
Dec 14, 2001
7.610
7.725
7.610
7.677
972,579
+0.10(+1.35%)
Dec 13, 2001
7.564
7.672
7.526
7.574
1,196,984
+0.01(+0.17%)
Dec 12, 2001
7.579
7.620
7.547
7.562
769,729
+0.02(+0.22%)
Dec 11, 2001
7.497
7.616
7.491
7.545
1,180,938
+0.10(+1.35%)
Dec 10, 2001
7.566
7.568
7.443
7.445
580,530
-0.12(-1.63%)
Dec 07, 2001
7.545
7.585
7.443
7.568
442,103
+0.02(+0.28%)
Dec 06, 2001
7.635
7.670
7.424
7.547
667,944
-0.12(-1.55%)
Dec 05, 2001
7.514
7.685
7.464
7.666
1,229,076
+0.16(+2.14%)
Dec 04, 2001
7.267
7.512
7.244
7.505
1,045,864
+0.29(+4.02%)
Dec 03, 2001
7.259
7.276
7.165
7.215
704,587
-0.02(-0.32%)
Nov 30, 2001
7.098
7.282
7.054
7.238
1,597,655
+0.10(+1.43%)
Nov 29, 2001
7.057
7.161
7.036
7.136
427,494
+0.08(+1.18%)
Nov 28, 2001
7.151
7.151
7.004
7.052
1,727,460
-0.14(-2.00%)
Nov 27, 2001
7.370
7.370
7.151
7.196
1,011,377
-0.15(-2.02%)
Nov 26, 2001
7.255
7.380
7.255
7.345
1,015,448
+0.09(+1.30%)
Nov 23, 2001
7.257
7.297
7.192
7.251
132,918
-0.00(-0.06%)
Nov 21, 2001
7.276
7.305
7.203
7.255
615,256
-0.00(-0.03%)
Nov 20, 2001
7.255
7.307
7.100
7.257
1,346,906
+0.05(+0.75%)
Nov 19, 2001
7.313
7.347
7.142
7.203
1,934,860
-0.10(-1.40%)
Nov 16, 2001
7.424
7.424
7.244
7.305
876,064
-0.08(-1.05%)
Nov 15, 2001
7.495
7.516
7.359
7.382
797,749
-0.09(-1.26%)
Nov 14, 2001
7.510
7.514
7.422
7.476
749,611
+0.02(+0.25%)
Nov 13, 2001
7.370
7.460
7.359
7.457
812,358
+0.15(+2.12%)
Nov 12, 2001
7.276
7.357
7.180
7.303
488,564
+0.00(+0.03%)
Nov 09, 2001
7.349
7.380
7.286
7.301
441,863
-0.02(-0.23%)
Nov 08, 2001
7.407
7.412
7.318
7.318
589,630
-0.09(-1.21%)
Nov 07, 2001
7.343
7.422
7.343
7.407
1,366,784
+0.05(+0.74%)
Nov 06, 2001
7.338
7.378
7.270
7.353
1,318,167
+0.04(+0.48%)
Nov 05, 2001
7.380
7.391
7.270
7.318
1,283,680
-0.03(-0.43%)
Nov 02, 2001
7.391
7.412
7.318
7.349
638,966
-0.06(-0.85%)
Nov 01, 2001
7.412
7.464
7.244
7.412
1,251,827
+0.16(+2.25%)
Oct 31, 2001
7.353
7.391
7.238
7.249
946,235
-0.07(-0.91%)
Oct 30, 2001
7.391
7.395
7.265
7.315
867,921
-0.09(-1.24%)
Oct 29, 2001
7.426
7.547
7.293
7.407
859,539
-0.10(-1.31%)
Oct 26, 2001
7.485
7.537
7.412
7.505
810,443
-0.01(-0.14%)
Oct 25, 2001
7.255
7.516
7.255
7.516
965,873
+0.15(+2.01%)
Oct 24, 2001
7.288
7.422
7.288
7.368
1,163,934
+0.05(+0.74%)
Oct 23, 2001
7.562
7.568
7.182
7.313
2,639,448
-0.30(-3.95%)
Oct 22, 2001
7.679
7.725
7.516
7.614
609,987
-0.09(-1.11%)
Oct 19, 2001
7.599
7.720
7.505
7.700
877,261
+0.10(+1.35%)
Oct 18, 2001
7.464
7.599
7.422
7.597
950,067
+0.10(+1.28%)
Oct 17, 2001
7.662
7.662
7.453
7.501
1,317,688
-0.16(-2.10%)
Oct 16, 2001
7.589
7.758
7.589
7.662
1,321,999
+0.13(+1.66%)
Oct 15, 2001
7.380
7.547
7.359
7.537
611,185
+0.13(+1.80%)
Oct 12, 2001
7.359
7.407
7.303
7.403
1,205,366
+0.02(+0.25%)
Oct 11, 2001
7.376
7.453
7.336
7.384
2,038,800
+0.03(+0.43%)
Oct 10, 2001
7.052
7.353
7.052
7.353
2,373,611
+0.23(+3.25%)
Oct 09, 2001
6.952
7.121
6.952
7.121
1,922,886
+0.15(+2.13%)
Oct 08, 2001
7.067
7.067
6.879
6.973
1,264,521
-0.12(-1.71%)
Oct 05, 2001
6.921
7.140
6.568
7.094
3,195,310
+0.21(+3.00%)
Oct 04, 2001
6.984
6.994
6.733
6.887
2,383,670
-0.20(-2.83%)
Oct 03, 2001
7.297
7.301
7.015
7.088
2,450,728
-0.21(-2.86%)
Oct 02, 2001
7.683
7.725
7.140
7.297
2,076,401
-0.40(-5.16%)
Oct 01, 2001
7.672
7.720
7.451
7.693
965,873
-0.03(-0.41%)
Sep 28, 2001
7.412
7.725
7.412
7.725
2,186,088
+0.27(+3.58%)
Sep 27, 2001
7.151
7.457
7.130
7.457
3,210,159
+0.25(+3.54%)
Sep 26, 2001
7.067
7.203
6.963
7.203
1,944,440
+0.14(+1.92%)
Sep 25, 2001
7.036
7.117
6.984
7.067
1,300,684
+0.03(+0.36%)
Sep 24, 2001
6.869
7.075
6.869
7.042
2,265,121
+0.28(+4.10%)
Sep 21, 2001
6.681
6.869
6.660
6.764
1,485,812
-0.23(-3.28%)
Sep 20, 2001
7.098
7.113
6.743
6.994
5,803,864
-0.08(-1.18%)
Sep 19, 2001
7.286
7.286
6.921
7.077
2,643,998
-0.11(-1.48%)
Sep 18, 2001
7.046
7.203
6.994
7.184
735,481
+0.14(+1.96%)
Sep 17, 2001
7.098
7.098
6.921
7.046
674,171
-0.20(-2.79%)
Sep 10, 2001
6.931
7.301
6.931
7.249
1,196,265
+0.36(+5.18%)
Sep 07, 2001
7.140
7.305
6.890
6.892
1,333,015
-0.30(-4.18%)
Sep 06, 2001
7.305
7.307
7.140
7.192
861,694
-0.11(-1.57%)
Sep 05, 2001
7.265
7.307
7.151
7.307
628,668
+0.09(+1.30%)
Sep 04, 2001
7.151
7.332
7.151
7.213
458,388
+0.03(+0.47%)
Aug 31, 2001
7.161
7.211
7.029
7.180
882,290
+0.02(+0.26%)
Aug 30, 2001
7.182
7.286
7.109
7.161
920,370
+0.00(+0.00%)
Aug 29, 2001
7.201
7.205
7.117
7.161
683,511
-0.03(-0.41%)
Aug 28, 2001
7.215
7.259
7.182
7.190
860,497
-0.08(-1.06%)
Aug 27, 2001
7.276
7.349
7.257
7.267
1,160,581
-0.00(-0.06%)
Aug 24, 2001
7.184
7.307
7.173
7.272
962,999
+0.09(+1.22%)
Aug 23, 2001
7.188
7.213
7.151
7.184
479,464
-0.00(-0.03%)
Aug 22, 2001
7.151
7.282
7.140
7.186
400,192
-0.02(-0.23%)
Aug 21, 2001
7.211
7.265
7.130
7.203
943,600
-0.01(-0.12%)
Aug 20, 2001
7.161
7.305
7.109
7.211
801,342
+0.09(+1.26%)
Aug 17, 2001
7.098
7.209
7.098
7.121
748,174
+0.02(+0.32%)
Aug 16, 2001
7.059
7.109
7.059
7.098
413,843
+0.03(+0.35%)
Aug 15, 2001
7.071
7.117
7.050
7.073
743,864
+0.00(+0.03%)
Aug 14, 2001
7.036
7.096
7.021
7.071
446,653
+0.06(+0.80%)
Aug 13, 2001
7.096
7.096
6.994
7.015
386,780
-0.08(-1.09%)
Aug 10, 2001
7.004
7.098
6.994
7.092
594,420
+0.09(+1.25%)
Aug 09, 2001
6.998
7.036
6.994
7.004
609,029
-0.01(-0.15%)
Aug 08, 2001
6.994
7.067
6.994
7.015
1,353,372
+0.01(+0.18%)
Aug 07, 2001
7.017
7.057
6.948
7.002
285,714
-0.01(-0.18%)
Aug 06, 2001
6.984
7.096
6.946
7.015
332,415
+0.06(+0.81%)
Aug 03, 2001
6.984
7.013
6.942
6.958
604,718
+0.02(+0.24%)
Aug 02, 2001
6.973
6.973
6.940
6.942
614,059
+0.02(+0.30%)
Aug 01, 2001
6.996
6.996
6.894
6.921
1,064,784
-0.02(-0.33%)
Jul 31, 2001
6.948
6.998
6.879
6.944
1,266,437
+0.04(+0.54%)
Jul 30, 2001
6.775
6.977
6.775
6.906
741,469
+0.18(+2.73%)
Jul 27, 2001
6.816
6.816
6.685
6.723
1,131,602
-0.09(-1.38%)
Jul 26, 2001
6.733
6.833
6.714
6.816
604,239
+0.06(+0.93%)
Jul 25, 2001
6.649
6.754
6.620
6.754
1,814,875
+0.20(+3.12%)
Jul 24, 2001
6.468
6.549
6.389
6.549
1,527,244
+0.11(+1.65%)
Jul 23, 2001
6.495
6.576
6.432
6.443
1,823,975
-0.05(-0.84%)
Jul 20, 2001
6.637
6.660
6.497
6.497
729,255
-0.18(-2.72%)
Jul 19, 2001
6.827
6.837
6.660
6.679
675,369
-0.12(-1.78%)
Jul 18, 2001
6.733
6.806
6.641
6.800
537,900
+0.01(+0.22%)
Jul 17, 2001
6.806
6.848
6.677
6.785
779,069
+0.00(+0.00%)
Jul 16, 2001
6.764
6.908
6.691
6.785
1,201,295
+0.06(+0.90%)
Jul 13, 2001
6.827
6.858
6.639
6.725
1,388,099
-0.08(-1.20%)
Jul 12, 2001
6.695
6.883
6.695
6.806
1,422,346
+0.01(+0.09%)
Jul 11, 2001
6.839
6.879
6.718
6.800
701,473
-0.04(-0.58%)
Jul 10, 2001
6.921
7.000
6.810
6.839
622,920
-0.08(-1.15%)
Jul 09, 2001
6.936
6.994
6.827
6.919
832,236
+0.04(+0.52%)
Jul 06, 2001
6.981
7.065
6.879
6.883
781,464
-0.15(-2.14%)
Jul 05, 2001
7.094
7.094
6.929
7.034
691,175
-0.05(-0.77%)
Jul 03, 2001
7.098
7.140
7.054
7.088
399,473
-0.01(-0.15%)
Jul 02, 2001
7.067
7.107
7.057
7.098
995,091
+0.10(+1.49%)
Jun 29, 2001
7.098
7.182
6.760
6.994
1,580,890
-0.15(-2.05%)
Jun 28, 2001
7.128
7.213
7.098
7.140
674,890
+0.02(+0.29%)
Jun 27, 2001
7.088
7.161
7.038
7.119
1,212,072
+0.04(+0.59%)
Jun 26, 2001
7.130
7.159
7.034
7.077
763,741
-0.07(-1.02%)
Jun 25, 2001
7.161
7.171
7.134
7.151
714,646
-0.01(-0.15%)
Jun 22, 2001
7.151
7.255
7.119
7.161
856,665
+0.01(+0.15%)
Jun 21, 2001
7.157
7.224
7.130
7.151
1,475,993
+0.00(+0.06%)
Jun 20, 2001
7.119
7.276
7.061
7.146
1,219,975
-0.06(-0.78%)
Jun 19, 2001
6.910
7.205
6.873
7.203
946,714
+0.38(+5.54%)
Jun 18, 2001
6.819
6.923
6.789
6.825
1,184,291
+0.01(+0.12%)
Jun 15, 2001
6.735
6.869
6.723
6.816
2,380,796
+0.08(+1.18%)
Jun 14, 2001
6.837
6.890
6.681
6.737
713,688
-0.10(-1.47%)
Jun 13, 2001
6.806
6.858
6.766
6.837
805,892
+0.07(+1.08%)
Jun 12, 2001
6.942
6.942
6.681
6.764
1,175,669
-0.15(-2.17%)
Jun 11, 2001
6.990
7.146
6.908
6.915
716,561
-0.05(-0.78%)
Jun 08, 2001
7.046
7.067
6.921
6.969
370,495
-0.08(-1.07%)
Jun 07, 2001
6.954
7.151
6.954
7.044
724,225
+0.04(+0.54%)
Jun 06, 2001
6.984
7.090
6.952
7.006
587,714
+0.03(+0.48%)
Jun 05, 2001
6.785
7.046
6.785
6.973
626,273
+0.19(+2.77%)
Jun 04, 2001
6.743
6.917
6.743
6.785
462,939
+0.04(+0.62%)
Jun 01, 2001
6.681
6.816
6.681
6.743
232,307
+0.05(+0.69%)
May 31, 2001
6.683
6.775
6.660
6.697
531,194
+0.02(+0.25%)
May 30, 2001
6.837
6.844
6.576
6.681
486,888
-0.16(-2.29%)
May 29, 2001
6.798
6.858
6.785
6.837
451,922
+0.06(+0.89%)
May 25, 2001
6.825
6.887
6.775
6.777
241,408
-0.04(-0.58%)
May 24, 2001
6.816
6.846
6.796
6.816
371,932
-0.03(-0.43%)
May 23, 2001
6.816
6.887
6.775
6.846
362,112
+0.03(+0.43%)
May 22, 2001
6.890
6.904
6.816
6.816
576,937
-0.09(-1.27%)
May 21, 2001
6.827
6.927
6.827
6.904
625,794
+0.09(+1.26%)
May 18, 2001
6.869
6.887
6.810
6.819
644,474
+0.07(+1.05%)
May 17, 2001
6.681
6.783
6.681
6.748
700,036
+0.08(+1.22%)
May 16, 2001
6.624
6.702
6.624
6.666
1,133,279
+0.03(+0.47%)
May 15, 2001
6.472
6.773
6.472
6.635
970,424
+0.18(+2.78%)
May 14, 2001
6.472
6.472
6.422
6.455
334,092
-0.02(-0.26%)
May 11, 2001
6.472
6.489
6.449
6.472
664,592
-0.01(-0.13%)
May 10, 2001
6.558
6.558
6.441
6.480
466,292
-0.04(-0.54%)
May 09, 2001
6.441
6.524
6.422
6.516
628,189
+0.05(+0.81%)
May 08, 2001
6.472
6.501
6.347
6.464
443,300
-0.04(-0.61%)
May 07, 2001
6.472
6.524
6.305
6.503
667,226
+0.03(+0.48%)
May 04, 2001
6.558
6.558
6.441
6.472
1,263,323
-0.03(-0.51%)
May 03, 2001
6.537
6.566
6.420
6.505
408,095
-0.05(-0.80%)
May 02, 2001
6.568
6.576
6.514
6.558
341,995
-0.01(-0.19%)
May 01, 2001
6.551
6.574
6.503
6.570
768,771
+0.01(+0.22%)
Apr 30, 2001
6.558
6.576
6.524
6.556
709,137
-0.00(-0.06%)
Apr 27, 2001
6.389
6.597
6.378
6.560
519,699
+0.21(+3.36%)
Apr 26, 2001
6.472
6.493
6.347
6.347
555,383
-0.15(-2.38%)
Apr 25, 2001
6.336
6.501
6.332
6.501
562,089
+0.16(+2.60%)
Apr 24, 2001
6.368
6.462
6.295
6.336
541,013
+0.00(+0.03%)
Apr 23, 2001
6.441
6.462
6.305
6.334
790,804
-0.13(-1.97%)
Apr 20, 2001
6.432
6.497
6.430
6.462
1,480,303
-0.08(-1.15%)
Apr 19, 2001
6.399
6.806
6.389
6.537
1,412,767
+0.15(+2.29%)
Apr 18, 2001
6.263
6.472
6.253
6.391
1,592,386
+0.16(+2.65%)
Apr 17, 2001
6.054
6.226
6.034
6.226
793,918
+0.16(+2.65%)
Apr 16, 2001
6.034
6.086
6.013
6.065
1,009,221
+0.11(+1.79%)
Apr 12, 2001
5.908
6.034
5.908
5.958
691,894
-0.06(-1.07%)
Apr 11, 2001
6.263
6.284
5.929
6.023
1,372,292
-0.04(-0.69%)
Apr 10, 2001
5.852
6.075
5.842
6.065
911,269
+0.18(+3.09%)
Apr 09, 2001
5.720
5.887
5.718
5.883
659,562
+0.26(+4.60%)
Apr 06, 2001
5.681
5.681
5.574
5.624
774,040
-0.00(-0.07%)
Apr 05, 2001
5.512
5.629
5.472
5.629
1,198,421
+0.10(+1.74%)
Apr 04, 2001
5.503
5.564
5.501
5.533
634,655
-0.02(-0.41%)
Apr 03, 2001
5.637
5.679
5.533
5.555
2,203,811
-0.13(-2.24%)
Apr 02, 2001
5.835
5.885
5.637
5.683
605,676
-0.07(-1.23%)
Mar 30, 2001
5.637
5.771
5.626
5.754
842,295
+0.12(+2.07%)
Mar 29, 2001
5.599
5.675
5.574
5.637
1,046,822
-0.01(-0.26%)
Mar 28, 2001
5.658
5.685
5.641
5.652
343,432
-0.01(-0.11%)
Mar 27, 2001
5.658
5.689
5.616
5.658
752,725
+0.00(+0.04%)
Mar 26, 2001
5.616
5.658
5.606
5.656
768,531
+0.09(+1.65%)
Mar 23, 2001
5.491
5.576
5.451
5.564
934,979
+0.05(+0.83%)
Mar 22, 2001
5.547
5.574
5.453
5.518
712,969
-0.05(-0.90%)
Mar 21, 2001
5.616
5.647
5.558
5.568
537,421
-0.08(-1.44%)
Mar 20, 2001
5.637
5.754
5.616
5.649
549,156
+0.02(+0.41%)
Mar 19, 2001
5.585
5.637
5.574
5.626
739,074
-0.01(-0.19%)
Mar 16, 2001
5.637
5.700
5.635
5.637
1,112,203
-0.02(-0.30%)
Mar 15, 2001
5.616
5.793
5.595
5.654
451,204
+0.02(+0.33%)
Mar 14, 2001
5.637
5.658
5.585
5.635
1,105,258
-0.03(-0.44%)
Mar 13, 2001
5.647
5.812
5.637
5.660
672,734
+0.06(+1.16%)
Mar 12, 2001
5.647
5.689
5.574
5.595
481,380
-0.04(-0.74%)
Mar 09, 2001
5.670
5.670
5.608
5.637
340,798
-0.03(-0.59%)
Mar 08, 2001
5.626
5.695
5.626
5.670
265,118
+0.08(+1.38%)
Mar 07, 2001
5.595
5.595
5.533
5.593
8,860,748
+0.01(+0.15%)
Mar 06, 2001
5.574
5.608
5.533
5.585
2,715,367
+0.00(+0.00%)
Mar 05, 2001
5.633
5.635
5.549
5.585
1,015,688
-0.05(-0.85%)
Mar 02, 2001
5.693
5.700
5.616
5.633
1,783,501
-0.01(-0.15%)
Mar 01, 2001
5.681
5.681
5.599
5.641
1,726,981
+0.01(+0.22%)
Feb 28, 2001
5.741
5.741
5.595
5.629
738,595
-0.11(-1.96%)
Feb 27, 2001
5.681
5.764
5.647
5.741
612,861
+0.07(+1.25%)
Feb 26, 2001
5.652
5.689
5.606
5.670
517,543
+0.02(+0.33%)
Feb 23, 2001
5.846
5.856
5.620
5.652
811,880
-0.22(-3.73%)
Feb 22, 2001
5.777
5.887
5.773
5.871
960,125
+0.06(+1.08%)
Feb 21, 2001
5.860
5.860
5.773
5.808
521,135
-0.05(-0.89%)
Feb 20, 2001
5.846
5.877
5.825
5.860
2,087,417
+0.01(+0.25%)
Feb 16, 2001
5.846
5.867
5.814
5.846
1,067,897
+0.00(+0.00%)
Feb 15, 2001
5.846
5.887
5.825
5.846
769,489
+0.00(+0.00%)
Feb 14, 2001
5.908
5.929
5.846
5.846
272,303
-0.07(-1.23%)
Feb 13, 2001
5.831
5.992
5.831
5.919
708,658
+0.09(+1.47%)
Feb 12, 2001
5.862
5.877
5.810
5.833
367,381
-0.02(-0.36%)
Feb 09, 2001
5.762
5.898
5.754
5.854
2,555,146
+0.10(+1.67%)
Feb 08, 2001
5.773
5.825
5.743
5.758
575,261
+0.01(+0.11%)
Feb 07, 2001
5.741
5.804
5.741
5.752
950,785
-0.06(-1.04%)
Feb 06, 2001
5.708
5.877
5.708
5.812
575,979
+0.10(+1.79%)
Feb 05, 2001
5.710
5.725
5.677
5.710
981,919
+0.02(+0.37%)
Feb 02, 2001
5.804
5.825
5.683
5.689
354,449
-0.15(-2.61%)
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.