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
(DJI:
DJI
)
42,025.19
USD
+522.09 (+1.26%)
Daily Price
Updated: 4:15 PM EDT, Sep 19, 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
10510
10551
10386
10488
16,350,000
-22.20(-0.21%)
Jan 29, 2004
10467
10612
10370
10510
19,219,000
+41.90(+0.40%)
Jan 28, 2004
10610
10703
10412
10468
18,420,000
-141.50(-1.33%)
Jan 27, 2004
10701
10749
10579
10610
16,731,000
-92.60(-0.87%)
Jan 26, 2004
10568
10725
10510
10702
14,806,000
+134.20(+1.27%)
Jan 23, 2004
10625
10692
10490
10568
15,612,000
-54.90(-0.52%)
Jan 22, 2004
10624
10717
10545
10623
16,937,000
-0.40(-0.00%)
Jan 21, 2004
10523
10666
10453
10624
17,576,000
+94.90(+0.90%)
Jan 20, 2004
10601
10677
10448
10529
16,982,000
-71.80(-0.68%)
Jan 16, 2004
10556
10667
10504
10600
17,211,000
+46.70(+0.44%)
Jan 15, 2004
10534
10639
10454
10554
16,950,000
+15.40(+0.15%)
Jan 14, 2004
10429
10574
10427
10538
15,146,000
+111.20(+1.07%)
Jan 13, 2004
10485
10539
10341
10427
15,959,000
-58.00(-0.55%)
Jan 12, 2004
10462
10543
10390
10485
15,102,000
+26.30(+0.25%)
Jan 09, 2004
10589
10604
10420
10459
17,207,000
-133.50(-1.26%)
Jan 08, 2004
10530
10652
10481
10592
18,684,000
+63.40(+0.60%)
Jan 07, 2004
10536
10588
10432
10529
17,049,000
-9.70(-0.09%)
Jan 06, 2004
10544
10584
10454
10539
14,945,000
-5.40(-0.05%)
Jan 05, 2004
10412
10576
10412
10544
15,782,000
+134.30(+1.29%)
Jan 02, 2004
10453
10555
10367
10410
11,532,000
-44.10(-0.42%)
Dec 31, 2003
10426
10494
10383
10454
10,275,000
+28.90(+0.28%)
Dec 30, 2003
10450
10493
10374
10425
10,126,000
-25.00(-0.24%)
Dec 29, 2003
10321
10458
10320
10450
10,588,000
+125.30(+1.21%)
Dec 26, 2003
10306
10369
10282
10325
3,560,700
+19.50(+0.19%)
Dec 24, 2003
10341
10366
10263
10305
5,180,600
-36.10(-0.35%)
Dec 23, 2003
10338
10422
10266
10341
11,453,000
+3.30(+0.03%)
Dec 22, 2003
10276
10371
10216
10338
12,517,000
+59.80(+0.58%)
Dec 19, 2003
10250
10345
10190
10278
16,573,000
+30.10(+0.29%)
Dec 18, 2003
10141
10279
10118
10248
15,799,000
+102.80(+1.01%)
Dec 17, 2003
10129
10187
10040
10145
14,417,000
+15.70(+0.15%)
Dec 16, 2003
10023
10173
9986
10130
15,479,000
+106.80(+1.07%)
Dec 15, 2003
10046
10181
9994
10023
15,208,000
-19.40(-0.19%)
Dec 12, 2003
10009
10092
9947
10042
12,231,000
+34.00(+0.34%)
Dec 11, 2003
9922
10057
9896
10008
14,411,000
+86.34(+0.87%)
Dec 10, 2003
9922
10000
9849
9922
14,440,000
-1.56(-0.02%)
Dec 09, 2003
9966
10049
9888
9923
14,655,000
-41.85(-0.42%)
Dec 08, 2003
9862
9997
9825
9965
12,189,000
+102.59(+1.04%)
Dec 05, 2003
9923
9954
9819
9863
12,659,000
-68.14(-0.69%)
Dec 04, 2003
9875
9978
9815
9931
14,631,000
+57.40(+0.58%)
Dec 03, 2003
9852
9974
9824
9873
14,417,000
+19.78(+0.20%)
Dec 02, 2003
9900
9937
9799
9854
13,832,000
-45.41(-0.46%)
Dec 01, 2003
9785
9943
9778
9899
13,750,000
+116.59(+1.19%)
Nov 28, 2003
9780
9832
9733
9782
4,872,200
+2.89(+0.03%)
Nov 26, 2003
9763
9838
9689
9780
10,977,000
+15.63(+0.16%)
Nov 25, 2003
9749
9822
9679
9764
13,337,000
+16.15(+0.17%)
Nov 24, 2003
9630
9789
9630
9748
13,028,000
+119.26(+1.24%)
Nov 21, 2003
9622
9693
9557
9629
12,738,000
+9.11(+0.09%)
Nov 20, 2003
9688
9756
9577
9619
13,267,000
-71.04(-0.73%)
Nov 19, 2003
9621
9732
9584
9690
13,262,000
+66.30(+0.69%)
Nov 18, 2003
9711
9792
9601
9624
13,543,000
-86.67(-0.89%)
Nov 17, 2003
9766
9775
9604
9711
13,743,000
-57.85(-0.59%)
Nov 14, 2003
9836
9919
9709
9769
13,561,000
-69.26(-0.70%)
Nov 13, 2003
9847
9896
9741
9838
13,830,000
-10.89(-0.11%)
Nov 12, 2003
9730
9883
9700
9849
13,493,000
+111.04(+1.14%)
Nov 11, 2003
9757
9801
9674
9738
11,625,000
-18.74(-0.19%)
Nov 10, 2003
9807
9861
9702
9757
12,436,000
-53.26(-0.54%)
Nov 07, 2003
9857
9946
9770
9810
14,405,000
-47.18(-0.48%)
Nov 06, 2003
9821
9889
9739
9857
14,539,000
+36.14(+0.37%)
Nov 05, 2003
9838
9884
9747
9821
14,018,000
-18.00(-0.18%)
Nov 04, 2003
9857
9906
9770
9839
14,176,000
-19.63(-0.20%)
Nov 03, 2003
9802
9936
9793
9858
13,782,000
+57.34(+0.59%)
Oct 31, 2003
9787
9880
9746
9801
14,989,000
+14.51(+0.15%)
Oct 30, 2003
9772
9883
9719
9787
16,297,000
+12.08(+0.12%)
Oct 29, 2003
9747
9830
9663
9775
15,626,000
+26.22(+0.27%)
Oct 28, 2003
9610
9770
9593
9748
16,292,000
+140.15(+1.46%)
Oct 27, 2003
9585
9697
9554
9608
13,718,000
+25.70(+0.27%)
Oct 24, 2003
9601
9632
9463
9582
14,203,000
-30.67(-0.32%)
Oct 23, 2003
9597
9661
9518
9613
16,043,000
+14.89(+0.16%)
Oct 22, 2003
9742
9742
9552
9598
16,472,000
-149.40(-1.53%)
Oct 21, 2003
9778
9825
9698
9748
14,980,000
-30.30(-0.31%)
Oct 20, 2003
9722
9817
9665
9778
11,726,000
+56.15(+0.58%)
Oct 17, 2003
9792
9833
9680
9722
13,520,000
-69.93(-0.71%)
Oct 16, 2003
9799
9839
9679
9792
14,177,000
-11.33(-0.12%)
Oct 15, 2003
9824
9902
9732
9803
15,211,000
-9.93(-0.10%)
Oct 14, 2003
9763
9833
9697
9813
12,719,000
+48.60(+0.50%)
Oct 13, 2003
9676
9815
9676
9764
10,405,000
+89.70(+0.93%)
Oct 10, 2003
9683
9743
9622
9675
11,081,000
-5.33(-0.06%)
Oct 09, 2003
9633
9798
9617
9680
15,787,000
+49.11(+0.51%)
Oct 08, 2003
9653
9699
9571
9631
12,625,000
-23.71(-0.25%)
Oct 07, 2003
9593
9673
9513
9655
12,795,000
+59.63(+0.62%)
Oct 06, 2003
9572
9656
9524
9595
10,258,000
+22.67(+0.24%)
Oct 03, 2003
9493
9702
9493
9572
15,705,000
+84.51(+0.89%)
Oct 02, 2003
9465
9539
9398
9488
12,693,000
+18.60(+0.20%)
Oct 01, 2003
9275
9473
9275
9469
15,663,000
+194.14(+2.09%)
Sep 30, 2003
9378
9393
9199
9275
15,905,000
-105.18(-1.12%)
Sep 29, 2003
9314
9432
9260
9380
13,665,000
+67.16(+0.72%)
Sep 26, 2003
9342
9408
9258
9313
14,725,000
-30.88(-0.33%)
Sep 25, 2003
9426
9493
9311
9344
15,300,000
-81.55(-0.87%)
Sep 24, 2003
9576
9613
9401
9426
15,560,000
-150.53(-1.57%)
Sep 23, 2003
9536
9623
9479
9576
13,017,000
+40.63(+0.43%)
Sep 22, 2003
9642
9642
9468
9535
12,788,000
-109.41(-1.13%)
Sep 19, 2003
9662
9719
9583
9645
15,186,000
-14.31(-0.15%)
Sep 18, 2003
9544
9692
9513
9659
14,988,000
+113.48(+1.19%)
Sep 17, 2003
9566
9641
9510
9546
13,382,100
-21.69(-0.23%)
Sep 16, 2003
9449
9588
9427
9567
14,032,000
+118.53(+1.25%)
Sep 15, 2003
9471
9541
9396
9449
11,513,000
-22.74(-0.24%)
Sep 12, 2003
9457
9517
9349
9472
12,367,000
+11.79(+0.12%)
Sep 11, 2003
9415
9541
9374
9460
13,359,000
+39.30(+0.42%)
Sep 10, 2003
9505
9546
9373
9420
15,821,000
-86.74(-0.91%)
Sep 09, 2003
9585
9617
9460
9507
14,148,000
-79.09(-0.83%)
Sep 08, 2003
9503
9639
9492
9586
12,993,000
+82.95(+0.87%)
Sep 05, 2003
9590
9602
9442
9503
14,652,000
-84.56(-0.88%)
Sep 04, 2003
9569
9662
9493
9588
14,539,000
+19.44(+0.20%)
Sep 03, 2003
9522
9633
9466
9568
16,756,000
+45.19(+0.47%)
Sep 02, 2003
9417
9564
9357
9523
14,705,000
+107.45(+1.14%)
Aug 29, 2003
9373
9444
9321
9416
9,451,000
+41.61(+0.44%)
Aug 28, 2003
9334
9416
9246
9374
11,652,000
+40.42(+0.43%)
Aug 27, 2003
9340
9388
9280
9334
10,514,000
-6.66(-0.07%)
Aug 26, 2003
9316
9372
9204
9340
11,787,000
+22.81(+0.24%)
Aug 25, 2003
9349
9382
9243
9318
9,717,000
-31.23(-0.33%)
Aug 22, 2003
9436
9536
9323
9349
13,089,000
-74.81(-0.79%)
Aug 21, 2003
9400
9517
9346
9424
14,071,000
+26.17(+0.28%)
Aug 20, 2003
9420
9454
9324
9398
12,108,000
-31.39(-0.33%)
Aug 19, 2003
9412
9491
9315
9429
13,006,000
+16.45(+0.17%)
Aug 18, 2003
9321
9467
9309
9412
11,276,000
+90.76(+0.97%)
Aug 15, 2003
9309
9360
9253
9322
6,363,700
+11.13(+0.12%)
Aug 14, 2003
9272
9357
9193
9311
11,868,000
+38.80(+0.42%)
Aug 13, 2003
9304
9350
9213
9272
12,088,000
-38.30(-0.41%)
Aug 12, 2003
9218
9329
9163
9310
11,323,000
+92.71(+1.01%)
Aug 11, 2003
9190
9276
9124
9217
10,222,000
+26.26(+0.29%)
Aug 08, 2003
9127
9230
9098
9191
10,866,000
+64.64(+0.71%)
Aug 07, 2003
9060
9171
9004
9126
13,893,000
+64.71(+0.71%)
Aug 06, 2003
9033
9151
8964
9062
14,910,000
+25.42(+0.28%)
Aug 05, 2003
9185
9210
9025
9036
13,517,000
-149.72(-1.63%)
Aug 04, 2003
9154
9232
9034
9186
13,187,000
+32.07(+0.35%)
Aug 01, 2003
9233
9266
9100
9154
13,906,000
-79.83(-0.86%)
Jul 31, 2003
9199
9398
9184
9234
16,080,000
+33.75(+0.37%)
Jul 30, 2003
9204
9273
9132
9200
13,919,000
-4.41(-0.05%)
Jul 29, 2003
9268
9327
9136
9204
15,089,000
-62.05(-0.67%)
Jul 28, 2003
9285
9357
9183
9267
13,286,000
-18.06(-0.19%)
Jul 25, 2003
9114
9297
9062
9285
13,975,000
+172.06(+1.89%)
Jul 24, 2003
9197
9314
9093
9113
15,590,000
-81.73(-0.89%)
Jul 23, 2003
9159
9250
9065
9194
13,627,000
+35.79(+0.39%)
Jul 22, 2003
9099
9222
9009
9158
14,397,000
+61.76(+0.68%)
Jul 21, 2003
9188
9220
9025
9097
12,542,000
-91.46(-1.00%)
Jul 18, 2003
9052
9212
9034
9188
13,652,000
+137.33(+1.52%)
Jul 17, 2003
9089
9160
8969
9051
16,614,000
-43.77(-0.48%)
Jul 16, 2003
9134
9186
9005
9095
16,620,000
-34.38(-0.38%)
Jul 15, 2003
9179
9260
9055
9129
15,186,000
-48.18(-0.52%)
Jul 14, 2003
9126
9316
9126
9177
14,489,000
+57.56(+0.63%)
Jul 11, 2003
9036
9177
9009
9120
12,127,000
+83.55(+0.92%)
Jul 10, 2003
9155
9155
8978
9036
14,657,000
-120.17(-1.31%)
Jul 09, 2003
9222
9270
9078
9156
16,180,000
-66.88(-0.73%)
Jul 08, 2003
9213
9282
9122
9223
15,657,000
+6.30(+0.07%)
Jul 07, 2003
9074
9290
9074
9217
14,291,000
+146.58(+1.62%)
Jul 03, 2003
9141
9164
9014
9070
7,759,000
-72.63(-0.79%)
Jul 02, 2003
9044
9169
9025
9143
15,193,000
+101.89(+1.13%)
Jul 01, 2003
8984
9068
8844
9041
14,602,000
+55.51(+0.62%)
Jun 30, 2003
8991
9100
8935
8985
15,872,000
-3.61(-0.04%)
Jun 27, 2003
9080
9136
8938
8989
12,678,000
-89.99(-0.99%)
Jun 26, 2003
9011
9119
8954
9079
13,874,000
+67.51(+0.75%)
Jun 25, 2003
9110
9195
8984
9012
14,592,000
-98.32(-1.08%)
Jun 24, 2003
9071
9179
9020
9110
13,883,000
+36.90(+0.41%)
Jun 23, 2003
9199
9215
9004
9073
13,981,000
-127.80(-1.39%)
Jun 20, 2003
9181
9306
9149
9201
16,980,000
+21.22(+0.23%)
Jun 19, 2003
9294
9346
9134
9180
15,301,000
-114.27(-1.23%)
Jun 18, 2003
9323
9363
9185
9294
14,889,000
-29.22(-0.31%)
Jun 17, 2003
9320
9406
9235
9323
14,797,000
+4.06(+0.04%)
Jun 16, 2003
9118
9335
9118
9319
13,459,000
+201.84(+2.21%)
Jun 13, 2003
9198
9234
9043
9117
12,716,000
-79.43(-0.86%)
Jun 12, 2003
9184
9271
9089
9197
15,531,000
+13.33(+0.15%)
Jun 11, 2003
9049
9202
9010
9183
15,200,000
+128.33(+1.42%)
Jun 10, 2003
8981
9111
8946
9055
12,754,000
+74.89(+0.83%)
Jun 09, 2003
9061
9109
8910
8980
13,070,000
-82.79(-0.91%)
Jun 06, 2003
9046
9249
9009
9063
18,372,000
+21.49(+0.24%)
Jun 05, 2003
9037
9107
8905
9041
16,931,000
+2.32(+0.03%)
Jun 04, 2003
8920
9077
8883
9039
16,187,000
+116.03(+1.30%)
Jun 03, 2003
8898
8973
8824
8923
14,502,000
+25.14(+0.28%)
Jun 02, 2003
8851
9040
8834
8898
16,625,000
+47.55(+0.54%)
May 30, 2003
8711
8897
8711
8850
16,888,000
+139.08(+1.60%)
May 29, 2003
8787
8896
8658
8711
16,858,000
-81.94(-0.93%)
May 28, 2003
8782
8885
8722
8793
15,590,000
+11.77(+0.13%)
May 27, 2003
8601
8812
8524
8781
15,320,000
+179.97(+2.09%)
May 23, 2003
8594
8668
8514
8601
12,010,000
+7.36(+0.09%)
May 22, 2003
8517
8650
8495
8594
14,485,000
+77.59(+0.91%)
May 21, 2003
8486
8578
8390
8516
14,578,000
+25.07(+0.30%)
May 20, 2003
8494
8594
8395
8491
15,053,000
-2.03(-0.02%)
May 19, 2003
8677
8677
8456
8493
13,757,000
-185.58(-2.14%)
May 16, 2003
8710
8766
8614
8679
15,055,000
-34.17(-0.39%)
May 15, 2003
8649
8767
8614
8713
15,087,000
+65.32(+0.76%)
May 14, 2003
8673
8745
8576
8648
14,018,000
-31.43(-0.36%)
May 13, 2003
8723
8757
8611
8679
14,181,000
-47.48(-0.54%)
May 12, 2003
8604
8764
8544
8727
13,788,000
+122.13(+1.42%)
May 09, 2003
8493
8638
8483
8605
13,261,000
+113.38(+1.34%)
May 08, 2003
8559
8591
8436
8491
13,796,000
-69.41(-0.81%)
May 07, 2003
8585
8651
8495
8561
15,319,000
-27.73(-0.32%)
May 06, 2003
8531
8658
8487
8588
16,496,000
+56.79(+0.67%)
May 05, 2003
8583
8643
8473
8532
14,463,000
-51.11(-0.60%)
May 02, 2003
8453
8613
8389
8583
15,543,000
+128.43(+1.52%)
May 01, 2003
8478
8519
8329
8454
13,975,000
-25.84(-0.30%)
Apr 30, 2003
8501
8558
8402
8480
17,885,100
-22.90(-0.27%)
Apr 29, 2003
8473
8579
8415
8503
15,256,000
+31.38(+0.37%)
Apr 28, 2003
8307
8516
8290
8472
12,730,000
+165.26(+1.99%)
Apr 25, 2003
8439
8453
8259
8306
13,358,000
-133.69(-1.58%)
Apr 24, 2003
8512
8528
8363
8440
16,481,000
-75.62(-0.89%)
Apr 23, 2003
8485
8588
8399
8516
16,672,000
+30.67(+0.36%)
Apr 22, 2003
8326
8509
8238
8485
16,312,000
+156.09(+1.87%)
Apr 21, 2003
8337
8423
8271
8329
11,187,000
-8.75(-0.10%)
Apr 17, 2003
8256
8388
8173
8338
14,306,000
+80.04(+0.97%)
Apr 16, 2003
8406
8459
8217
8258
15,876,000
-144.75(-1.72%)
Apr 15, 2003
8348
8443
8251
8402
14,602,000
+51.26(+0.61%)
Apr 14, 2003
8204
8375
8176
8351
11,310,000
+147.69(+1.80%)
Apr 11, 2003
8223
8361
8157
8203
11,416,000
-17.92(-0.22%)
Apr 10, 2003
8199
8275
8110
8221
12,753,000
+23.39(+0.29%)
Apr 09, 2003
8299
8404
8175
8198
12,937,000
-100.98(-1.22%)
Apr 08, 2003
8299
8382
8222
8299
12,354,000
-1.49(-0.02%)
Apr 07, 2003
8284
8550
8272
8300
14,940,000
+23.26(+0.28%)
Apr 04, 2003
8241
8348
8177
8277
12,412,000
+36.77(+0.45%)
Apr 03, 2003
8286
8379
8199
8240
13,515,000
-44.68(-0.54%)
Apr 02, 2003
8071
8342
8071
8285
15,898,000
+215.20(+2.67%)
Apr 01, 2003
7993
8133
7947
8070
14,616,000
+77.73(+0.97%)
Mar 31, 2003
8143
8143
7904
7992
14,955,000
-153.64(-1.89%)
Mar 28, 2003
8199
8225
8071
8146
12,270,000
-55.68(-0.68%)
Mar 27, 2003
8226
8272
8085
8201
12,329,000
-28.43(-0.35%)
Mar 26, 2003
8280
8323
8166
8230
13,197,000
-50.35(-0.61%)
Mar 25, 2003
8217
8356
8156
8280
13,334,000
+65.55(+0.80%)
Mar 24, 2003
8515
8515
8167
8215
12,930,000
-307.29(-3.61%)
Mar 21, 2003
8290
8552
8290
8522
18,837,100
+235.37(+2.84%)
Mar 20, 2003
8265
8335
8123
8287
14,391,000
+21.15(+0.26%)
Mar 19, 2003
8193
8304
8116
8265
14,734,000
+71.22(+0.87%)
Mar 18, 2003
8143
8253
8058
8194
15,551,000
+52.31(+0.64%)
Mar 17, 2003
7858
8164
7764
8142
17,004,200
+282.21(+3.59%)
Mar 14, 2003
7822
7962
7761
7860
15,419,000
+37.96(+0.49%)
Mar 13, 2003
7555
7847
7555
7822
18,163,000
+269.68(+3.57%)
Mar 12, 2003
7518
7583
7397
7552
16,200,000
+28.01(+0.37%)
Mar 11, 2003
7569
7674
7488
7524
14,277,000
-44.12(-0.58%)
Mar 10, 2003
7739
7739
7546
7568
12,550,000
-171.85(-2.22%)
Mar 07, 2003
7672
7781
7536
7740
13,685,000
+66.04(+0.86%)
Mar 06, 2003
7775
7795
7625
7674
12,992,000
-101.61(-1.31%)
Mar 05, 2003
7702
7802
7640
7776
13,327,000
+70.73(+0.92%)
Mar 04, 2003
7838
7859
7689
7705
12,566,000
-132.99(-1.70%)
Mar 03, 2003
7890
7998
7809
7838
12,089,000
-53.22(-0.67%)
Feb 28, 2003
7886
7988
7827
7891
13,733,000
+6.09(+0.08%)
Feb 27, 2003
7808
7950
7774
7885
12,878,000
+78.01(+1.00%)
Feb 26, 2003
7907
7945
7768
7807
13,744,000
-102.52(-1.30%)
Feb 25, 2003
7856
7931
7701
7910
14,837,000
+51.26(+0.65%)
Feb 24, 2003
8017
8017
7828
7858
12,292,000
-159.87(-1.99%)
Feb 21, 2003
7916
8056
7844
8018
13,982,000
+103.15(+1.30%)
Feb 20, 2003
8003
8051
7858
7915
11,941,000
-85.64(-1.07%)
Feb 19, 2003
8034
8079
7914
8001
10,756,000
-40.55(-0.50%)
Feb 18, 2003
7909
8115
7909
8041
12,508,000
+132.35(+1.67%)
Feb 14, 2003
7751
7937
7705
7909
14,046,000
+158.93(+2.05%)
Feb 13, 2003
7757
7818
7603
7750
14,893,000
-8.30(-0.11%)
Feb 12, 2003
7836
7893
7720
7758
12,605,000
-84.94(-1.08%)
Feb 11, 2003
7921
8011
7799
7843
13,070,000
-77.00(-0.97%)
Feb 10, 2003
7866
7963
7778
7920
12,382,000
+55.88(+0.71%)
Feb 07, 2003
7932
8019
7811
7864
12,768,000
-65.07(-0.82%)
Feb 06, 2003
7982
8032
7856
7929
14,309,000
-55.88(-0.70%)
Feb 05, 2003
8014
8163
7950
7985
14,508,000
-28.11(-0.35%)
Feb 04, 2003
8105
8105
7916
8013
14,516,000
-96.53(-1.19%)
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.