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
Applied Industrial Technologies
(NY:
AIT
)
199.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2003
3.400
3.422
3.342
3.361
166,676
-0.05(-1.57%)
Oct 30, 2003
3.393
3.418
3.373
3.415
59,037
+0.02(+0.70%)
Oct 29, 2003
3.361
3.424
3.360
3.391
174,726
+0.03(+0.89%)
Oct 28, 2003
3.339
3.369
3.324
3.361
161,905
+0.04(+1.12%)
Oct 27, 2003
3.242
3.333
3.242
3.324
214,979
+0.09(+2.76%)
Oct 24, 2003
3.263
3.272
3.202
3.235
278,787
-0.03(-0.87%)
Oct 23, 2003
3.239
3.312
3.239
3.263
144,015
+0.02(+0.74%)
Oct 22, 2003
3.309
3.318
3.238
3.239
229,291
-0.08(-2.51%)
Oct 21, 2003
3.342
3.393
3.318
3.322
216,768
-0.02(-0.54%)
Oct 20, 2003
3.325
3.378
3.325
3.340
141,630
+0.00(+0.04%)
Oct 17, 2003
3.351
3.373
3.351
3.339
164,290
-0.02(-0.67%)
Oct 16, 2003
3.275
3.364
3.275
3.361
200,667
+0.09(+2.78%)
Oct 15, 2003
3.264
3.297
3.235
3.270
439,798
+0.01(+0.27%)
Oct 14, 2003
3.264
3.264
3.258
3.261
263,283
+0.01(+0.37%)
Oct 13, 2003
3.209
3.333
3.209
3.249
297,870
+0.07(+2.35%)
Oct 10, 2003
3.239
3.239
3.170
3.175
111,813
-0.05(-1.43%)
Oct 09, 2003
3.294
3.327
3.173
3.221
209,016
-0.04(-1.32%)
Oct 08, 2003
3.202
3.257
3.202
3.264
358,697
+0.06(+1.86%)
Oct 07, 2003
3.103
3.188
3.100
3.205
252,847
+0.09(+2.97%)
Oct 06, 2003
2.981
3.111
2.981
3.112
144,313
+0.13(+4.40%)
Oct 03, 2003
2.981
2.981
2.959
2.981
280,278
+0.01(+0.50%)
Oct 02, 2003
2.957
2.981
2.954
2.966
339,912
-0.01(-0.20%)
Oct 01, 2003
2.972
2.972
2.957
2.972
424,294
+0.01(+0.35%)
Sep 30, 2003
3.004
3.004
2.954
2.962
265,370
-0.02(-0.65%)
Sep 29, 2003
2.969
3.029
2.959
2.981
334,545
+0.02(+0.81%)
Sep 26, 2003
3.150
3.150
2.957
2.957
178,006
-0.16(-5.21%)
Sep 25, 2003
3.108
3.153
3.108
3.120
185,759
-0.01(-0.33%)
Sep 24, 2003
3.218
3.221
3.129
3.130
179,795
-0.09(-2.91%)
Sep 23, 2003
3.193
3.246
3.185
3.224
145,804
+0.03(+0.98%)
Sep 22, 2003
3.284
3.287
3.181
3.193
126,125
-0.10(-3.08%)
Sep 19, 2003
3.254
3.314
3.254
3.294
163,098
+0.02(+0.68%)
Sep 18, 2003
3.260
3.288
3.249
3.272
139,841
+0.02(+0.50%)
Sep 17, 2003
3.317
3.336
3.248
3.255
98,395
-0.07(-2.06%)
Sep 16, 2003
3.235
3.299
3.202
3.324
129,703
+0.09(+2.76%)
Sep 15, 2003
3.290
3.351
3.223
3.235
149,382
-0.04(-1.23%)
Sep 12, 2003
3.215
3.314
3.182
3.275
90,643
+0.06(+1.85%)
Sep 11, 2003
3.309
3.309
3.185
3.215
310,095
-0.09(-2.84%)
Sep 10, 2003
3.309
3.317
3.279
3.309
109,726
+0.00(+0.00%)
Sep 09, 2003
3.361
3.416
3.309
3.309
169,061
-0.05(-1.55%)
Sep 08, 2003
3.369
3.419
3.361
3.361
81,996
+0.00(+0.04%)
Sep 05, 2003
3.394
3.416
3.354
3.360
64,702
-0.03(-1.01%)
Sep 04, 2003
3.413
3.419
3.378
3.394
88,257
-0.01(-0.39%)
Sep 03, 2003
3.413
3.419
3.406
3.407
175,025
+0.02(+0.48%)
Sep 02, 2003
3.376
3.401
3.355
3.391
126,423
+0.01(+0.44%)
Aug 29, 2003
3.361
3.401
3.355
3.376
96,904
-0.00(-0.09%)
Aug 28, 2003
3.294
3.379
3.272
3.379
126,423
+0.10(+3.04%)
Aug 27, 2003
3.260
3.294
3.212
3.279
101,973
+0.02(+0.59%)
Aug 26, 2003
3.305
3.305
3.227
3.260
179,795
-0.04(-1.26%)
Aug 25, 2003
3.376
3.384
3.285
3.302
128,212
-0.06(-1.77%)
Aug 22, 2003
3.391
3.399
3.355
3.361
119,863
-0.06(-1.74%)
Aug 21, 2003
3.379
3.421
3.369
3.421
151,469
+0.08(+2.36%)
Aug 20, 2003
3.357
3.360
3.333
3.342
136,561
-0.02(-0.53%)
Aug 19, 2003
3.354
3.361
3.309
3.360
153,258
+0.02(+0.63%)
Aug 18, 2003
3.264
3.358
3.264
3.339
245,094
+0.02(+0.67%)
Aug 15, 2003
3.324
3.324
3.264
3.317
67,087
-0.01(-0.22%)
Aug 14, 2003
3.261
3.333
3.252
3.324
175,621
+0.07(+2.11%)
Aug 13, 2003
3.263
3.290
3.244
3.255
107,937
-0.02(-0.73%)
Aug 12, 2003
3.272
3.297
3.254
3.279
128,510
+0.01(+0.46%)
Aug 11, 2003
3.166
3.290
3.166
3.264
145,804
+0.10(+3.25%)
Aug 08, 2003
3.145
3.203
3.145
3.162
90,941
+0.02(+0.76%)
Aug 07, 2003
3.182
3.200
3.111
3.138
132,685
-0.04(-1.41%)
Aug 06, 2003
3.209
3.257
3.182
3.182
75,436
-0.03(-0.84%)
Aug 05, 2003
3.339
3.343
3.209
3.209
182,479
-0.13(-3.97%)
Aug 04, 2003
3.302
3.382
3.300
3.342
238,535
+0.05(+1.54%)
Aug 01, 2003
3.331
3.361
3.291
3.291
122,249
-0.04(-1.21%)
Jul 31, 2003
3.339
3.358
3.330
3.331
144,611
-0.01(-0.27%)
Jul 30, 2003
3.331
3.352
3.279
3.340
169,956
+0.00(+0.04%)
Jul 29, 2003
3.317
3.360
3.297
3.339
120,758
+0.02(+0.58%)
Jul 28, 2003
3.309
3.354
3.279
3.320
144,910
-0.00(-0.13%)
Jul 25, 2003
3.291
3.352
3.281
3.324
175,025
+0.04(+1.09%)
Jul 24, 2003
3.279
3.318
3.264
3.288
177,410
+0.01(+0.18%)
Jul 23, 2003
3.184
3.285
3.184
3.282
268,053
+0.10(+3.14%)
Jul 22, 2003
3.241
3.257
3.173
3.182
195,002
-0.06(-1.84%)
Jul 21, 2003
3.308
3.314
3.227
3.242
135,368
-0.07(-2.03%)
Jul 18, 2003
3.249
3.325
3.249
3.309
110,620
+0.07(+2.07%)
Jul 17, 2003
3.324
3.336
3.235
3.242
169,061
-0.10(-2.90%)
Jul 16, 2003
3.351
3.361
3.334
3.339
125,230
-0.01(-0.44%)
Jul 15, 2003
3.309
3.361
3.296
3.354
127,914
+0.03(+0.90%)
Jul 14, 2003
3.369
3.401
3.309
3.324
224,819
-0.03(-0.98%)
Jul 11, 2003
3.314
3.427
3.314
3.357
145,804
+0.04(+1.08%)
Jul 10, 2003
3.342
3.354
3.321
3.321
191,126
-0.03(-0.85%)
Jul 09, 2003
3.352
3.352
3.317
3.349
285,943
-0.00(-0.09%)
Jul 08, 2003
3.279
3.360
3.272
3.352
223,626
+0.07(+2.23%)
Jul 07, 2003
3.220
3.279
3.206
3.279
210,805
+0.06(+1.90%)
Jul 03, 2003
3.279
3.294
3.205
3.218
162,800
+0.05(+1.60%)
Jul 02, 2003
3.090
3.187
3.090
3.167
274,613
+0.08(+2.56%)
Jul 01, 2003
3.130
3.130
3.054
3.088
245,691
-0.06(-1.80%)
Jun 30, 2003
3.051
3.145
3.051
3.145
318,444
+0.09(+3.08%)
Jun 27, 2003
3.018
3.106
2.995
3.051
145,208
+0.02(+0.59%)
Jun 26, 2003
2.989
3.056
2.989
3.033
90,345
+0.04(+1.40%)
Jun 25, 2003
2.966
3.021
2.966
2.992
165,781
+0.03(+1.01%)
Jun 24, 2003
2.939
3.041
2.914
2.962
218,855
+0.01(+0.51%)
Jun 23, 2003
2.980
2.980
2.929
2.947
140,139
-0.05(-1.64%)
Jun 20, 2003
2.981
3.007
2.981
2.996
68,876
+0.01(+0.25%)
Jun 19, 2003
3.007
3.041
2.978
2.989
121,354
-0.03(-1.08%)
Jun 18, 2003
3.071
3.071
3.014
3.021
96,308
-0.06(-1.98%)
Jun 17, 2003
3.041
3.083
3.030
3.083
123,740
+0.03(+0.88%)
Jun 16, 2003
2.944
3.056
2.941
3.056
159,818
+0.12(+4.17%)
Jun 13, 2003
3.011
3.014
2.930
2.933
149,382
-0.08(-2.81%)
Jun 12, 2003
3.004
3.018
2.962
3.018
140,139
+0.01(+0.30%)
Jun 11, 2003
2.968
3.009
2.950
3.009
384,935
+0.04(+1.20%)
Jun 10, 2003
2.954
2.975
2.951
2.974
81,400
+0.01(+0.50%)
Jun 09, 2003
2.965
2.978
2.948
2.959
83,785
+0.00(+0.05%)
Jun 06, 2003
2.989
3.033
2.957
2.957
131,194
-0.04(-1.29%)
Jun 05, 2003
2.951
3.018
2.929
2.996
207,525
+0.06(+1.98%)
Jun 04, 2003
2.922
2.944
2.922
2.938
214,681
+0.00(+0.00%)
Jun 03, 2003
2.930
2.944
2.922
2.938
123,740
+0.01(+0.31%)
Jun 02, 2003
2.862
2.939
2.835
2.929
156,836
+0.07(+2.61%)
May 30, 2003
2.862
2.862
2.825
2.854
155,047
+0.00(+0.16%)
May 29, 2003
2.840
2.854
2.832
2.850
149,680
+0.02(+0.74%)
May 28, 2003
2.817
2.853
2.817
2.829
76,331
+0.02(+0.69%)
May 27, 2003
2.820
2.846
2.787
2.810
94,817
-0.00(-0.16%)
May 23, 2003
2.825
2.834
2.789
2.814
87,661
-0.02(-0.63%)
May 22, 2003
2.772
2.851
2.772
2.832
169,658
+0.07(+2.43%)
May 21, 2003
2.780
2.802
2.765
2.765
107,340
-0.01(-0.27%)
May 20, 2003
2.774
2.804
2.765
2.772
190,529
-0.00(-0.05%)
May 19, 2003
2.780
2.810
2.753
2.774
140,139
+0.00(+0.05%)
May 16, 2003
2.849
2.854
2.772
2.772
360,486
-0.08(-2.67%)
May 15, 2003
2.841
2.860
2.832
2.849
139,841
-0.01(-0.21%)
May 14, 2003
2.856
2.877
2.838
2.854
161,309
+0.03(+1.00%)
May 13, 2003
2.825
2.847
2.817
2.826
173,832
-0.02(-0.84%)
May 12, 2003
2.865
2.866
2.849
2.850
75,436
-0.01(-0.42%)
May 09, 2003
2.863
2.868
2.851
2.862
154,749
+0.00(+0.00%)
May 08, 2003
2.868
2.880
2.840
2.862
370,921
-0.01(-0.21%)
May 07, 2003
2.758
2.875
2.758
2.868
263,581
+0.10(+3.72%)
May 06, 2003
2.768
2.768
2.720
2.765
671,177
+0.01(+0.27%)
May 05, 2003
2.780
2.787
2.750
2.758
177,112
-0.01(-0.48%)
May 02, 2003
2.705
2.771
2.705
2.771
239,131
+0.01(+0.54%)
Apr 30, 2003
2.810
2.811
2.743
2.756
152,066
-0.06(-2.12%)
Apr 29, 2003
2.817
2.832
2.813
2.816
232,273
-0.02(-0.58%)
Apr 28, 2003
2.789
2.834
2.787
2.832
208,718
+0.04(+1.60%)
Apr 25, 2003
2.772
2.802
2.764
2.787
227,800
+0.01(+0.54%)
Apr 24, 2003
2.869
2.871
2.772
2.772
192,617
-0.11(-3.68%)
Apr 23, 2003
2.814
2.904
2.802
2.878
421,014
+0.08(+2.77%)
Apr 22, 2003
2.832
2.832
2.795
2.801
171,148
-0.07(-2.39%)
Apr 21, 2003
2.735
2.869
2.732
2.869
504,501
+0.15(+5.36%)
Apr 17, 2003
2.758
2.758
2.708
2.723
485,716
-0.03(-0.98%)
Apr 16, 2003
2.668
2.755
2.635
2.750
241,814
+0.09(+3.30%)
Apr 15, 2003
2.698
2.698
2.634
2.662
33,693
-0.03(-1.00%)
Apr 14, 2003
2.650
2.689
2.634
2.689
52,477
+0.08(+2.91%)
Apr 11, 2003
2.653
2.676
2.583
2.613
50,390
-0.04(-1.35%)
Apr 10, 2003
2.597
2.653
2.589
2.649
31,307
+0.05(+2.07%)
Apr 09, 2003
2.638
2.653
2.594
2.595
121,951
-0.05(-1.86%)
Apr 08, 2003
2.722
2.735
2.644
2.644
71,560
-0.08(-2.85%)
Apr 07, 2003
2.668
2.744
2.668
2.722
136,263
+0.07(+2.58%)
Apr 04, 2003
2.594
2.683
2.594
2.653
147,295
+0.07(+2.83%)
Apr 03, 2003
2.603
2.609
2.561
2.580
53,074
-0.01(-0.57%)
Apr 02, 2003
2.558
2.617
2.558
2.595
80,505
+0.07(+2.96%)
Apr 01, 2003
2.483
2.547
2.474
2.521
54,863
+0.03(+1.20%)
Mar 31, 2003
2.521
2.531
2.482
2.491
135,368
-0.04(-1.76%)
Mar 28, 2003
2.512
2.562
2.504
2.535
132,983
+0.01(+0.53%)
Mar 27, 2003
2.497
2.527
2.476
2.522
90,643
+0.03(+1.01%)
Mar 26, 2003
2.541
2.541
2.476
2.497
82,294
-0.06(-2.33%)
Mar 25, 2003
2.422
2.562
2.422
2.556
114,198
+0.13(+5.54%)
Mar 24, 2003
2.609
2.609
2.415
2.422
225,117
-0.21(-8.14%)
Mar 21, 2003
2.623
2.659
2.595
2.637
102,570
+0.01(+0.51%)
Mar 20, 2003
2.559
2.623
2.558
2.623
89,450
+0.06(+2.21%)
Mar 19, 2003
2.594
2.594
2.547
2.567
77,225
-0.03(-1.03%)
Mar 18, 2003
2.531
2.598
2.531
2.594
68,578
+0.06(+2.17%)
Mar 17, 2003
2.422
2.538
2.422
2.538
98,693
+0.08(+3.21%)
Mar 14, 2003
2.407
2.470
2.404
2.459
68,876
+0.06(+2.48%)
Mar 13, 2003
2.385
2.409
2.374
2.400
58,739
+0.03(+1.13%)
Mar 12, 2003
2.377
2.382
2.340
2.373
76,033
-0.01(-0.50%)
Mar 11, 2003
2.395
2.422
2.370
2.385
104,657
+0.02(+0.88%)
Mar 10, 2003
2.370
2.413
2.361
2.364
69,175
-0.01(-0.63%)
Mar 07, 2003
2.355
2.388
2.355
2.379
134,474
+0.02(+0.88%)
Mar 06, 2003
2.385
2.388
2.357
2.358
65,000
-0.03(-1.12%)
Mar 05, 2003
2.340
2.398
2.330
2.385
197,089
+0.04(+1.91%)
Mar 04, 2003
2.398
2.398
2.340
2.340
132,088
-0.06(-2.48%)
Mar 03, 2003
2.458
2.467
2.385
2.400
107,638
-0.04(-1.77%)
Feb 28, 2003
2.459
2.489
2.443
2.443
70,069
-0.00(-0.06%)
Feb 27, 2003
2.400
2.445
2.400
2.445
24,151
+0.05(+2.18%)
Feb 26, 2003
2.407
2.412
2.386
2.392
26,238
-0.03(-1.05%)
Feb 25, 2003
2.409
2.445
2.385
2.418
97,203
+0.02(+1.00%)
Feb 24, 2003
2.474
2.485
2.392
2.394
127,019
-0.07(-2.67%)
Feb 21, 2003
2.461
2.531
2.445
2.459
122,845
-0.00(-0.06%)
Feb 20, 2003
2.422
2.461
2.422
2.461
42,339
+0.04(+1.54%)
Feb 19, 2003
2.455
2.465
2.395
2.424
110,024
-0.05(-1.87%)
Feb 18, 2003
2.498
2.521
2.462
2.470
81,698
-0.03(-1.07%)
Feb 14, 2003
2.440
2.501
2.437
2.497
112,409
+0.07(+2.76%)
Feb 13, 2003
2.398
2.443
2.363
2.430
116,882
+0.04(+1.62%)
Feb 12, 2003
2.385
2.431
2.385
2.391
84,083
+0.01(+0.25%)
Feb 11, 2003
2.401
2.412
2.385
2.385
82,592
-0.03(-1.30%)
Feb 10, 2003
2.400
2.416
2.377
2.416
82,294
+0.03(+1.31%)
Feb 07, 2003
2.377
2.392
2.355
2.385
107,340
+0.00(+0.00%)
Feb 06, 2003
2.407
2.412
2.370
2.385
41,743
-0.01(-0.31%)
Feb 05, 2003
2.424
2.459
2.340
2.392
117,478
-0.02(-0.68%)
Feb 04, 2003
2.497
2.497
2.407
2.409
47,408
-0.07(-2.65%)
Feb 03, 2003
2.461
2.547
2.461
2.474
94,519
+0.02(+0.79%)
Jan 31, 2003
2.357
2.465
2.357
2.455
85,276
+0.10(+4.24%)
Jan 30, 2003
2.459
2.461
2.290
2.355
206,332
-0.12(-4.82%)
Jan 29, 2003
2.442
2.497
2.397
2.474
94,817
+0.01(+0.61%)
Jan 28, 2003
2.385
2.468
2.355
2.459
95,712
+0.05(+2.17%)
Jan 27, 2003
2.386
2.422
2.340
2.407
163,694
+0.02(+0.94%)
Jan 24, 2003
2.443
2.459
2.363
2.385
198,282
-0.06(-2.44%)
Jan 23, 2003
2.459
2.497
2.440
2.445
100,184
-0.01(-0.30%)
Jan 22, 2003
2.497
2.513
2.445
2.452
92,730
-0.05(-2.08%)
Jan 21, 2003
2.519
2.579
2.468
2.504
201,562
-0.03(-1.18%)
Jan 17, 2003
2.601
2.601
2.506
2.534
130,001
-0.07(-2.80%)
Jan 16, 2003
2.623
2.631
2.582
2.607
108,831
+0.00(+0.06%)
Jan 15, 2003
2.571
2.601
2.559
2.606
120,162
-0.00(-0.11%)
Jan 14, 2003
2.644
2.682
2.579
2.609
195,598
-0.03(-1.13%)
Jan 13, 2003
2.638
2.638
2.592
2.638
52,477
+0.01(+0.51%)
Jan 10, 2003
2.676
2.690
2.585
2.625
87,065
-0.04(-1.62%)
Jan 09, 2003
2.571
2.702
2.571
2.668
139,542
+0.11(+4.25%)
Jan 08, 2003
2.683
2.698
2.543
2.559
131,790
-0.13(-4.93%)
Jan 07, 2003
2.787
2.787
2.688
2.692
105,849
-0.06(-2.17%)
Jan 06, 2003
2.720
2.802
2.720
2.752
109,726
+0.04(+1.43%)
Jan 03, 2003
2.764
2.764
2.704
2.713
108,831
-0.05(-1.83%)
Jan 02, 2003
2.802
2.805
2.756
2.764
247,778
-0.05(-1.90%)
Dec 31, 2002
2.609
2.832
2.609
2.817
349,751
+0.23(+8.68%)
Dec 30, 2002
2.623
2.638
2.564
2.592
119,267
-0.02(-0.63%)
Dec 27, 2002
2.631
2.646
2.609
2.609
37,569
-0.03(-1.02%)
Dec 26, 2002
2.653
2.679
2.609
2.635
71,262
-0.03(-1.17%)
Dec 24, 2002
2.665
2.673
2.655
2.667
16,101
-0.00(-0.06%)
Dec 23, 2002
2.668
2.679
2.640
2.668
82,890
-0.01(-0.28%)
Dec 20, 2002
2.668
2.704
2.638
2.676
185,759
+0.01(+0.45%)
Dec 19, 2002
2.631
2.665
2.573
2.664
84,978
+0.05(+1.82%)
Dec 18, 2002
2.662
2.665
2.594
2.616
147,295
-0.05(-1.74%)
Dec 17, 2002
2.662
2.682
2.655
2.662
264,475
+0.00(+0.06%)
Dec 16, 2002
2.609
2.667
2.609
2.661
325,898
+0.05(+2.00%)
Dec 13, 2002
2.682
2.683
2.609
2.609
268,053
-0.07(-2.72%)
Dec 12, 2002
2.698
2.705
2.661
2.682
92,730
-0.01(-0.33%)
Dec 11, 2002
2.661
2.698
2.661
2.690
64,106
+0.03(+1.12%)
Dec 10, 2002
2.609
2.690
2.609
2.661
117,776
+0.06(+2.29%)
Dec 09, 2002
2.661
2.705
2.598
2.601
76,331
-0.04(-1.69%)
Dec 06, 2002
2.653
2.680
2.561
2.646
108,831
-0.04(-1.39%)
Dec 05, 2002
2.737
2.756
2.683
2.683
58,739
-0.04(-1.64%)
Dec 04, 2002
2.713
2.777
2.676
2.728
73,945
+0.00(+0.00%)
Dec 03, 2002
2.722
2.777
2.714
2.728
104,657
-0.01(-0.33%)
Dec 02, 2002
2.683
2.737
2.683
2.737
104,955
+0.05(+2.00%)
Nov 29, 2002
2.772
2.772
2.661
2.683
107,340
-0.10(-3.74%)
Nov 27, 2002
2.798
2.825
2.713
2.787
407,894
-0.01(-0.37%)
Nov 26, 2002
2.728
2.825
2.683
2.798
308,306
-0.06(-2.14%)
Nov 25, 2002
2.841
2.862
2.823
2.859
109,129
+0.00(+0.11%)
Nov 22, 2002
2.813
2.866
2.802
2.856
53,372
+0.04(+1.54%)
Nov 21, 2002
2.734
2.817
2.723
2.813
113,602
+0.08(+2.89%)
Nov 20, 2002
2.683
2.764
2.683
2.734
99,588
+0.05(+1.89%)
Nov 19, 2002
2.771
2.810
2.683
2.683
238,236
-0.08(-2.76%)
Nov 18, 2002
2.840
2.840
2.713
2.759
236,447
-0.06(-2.06%)
Nov 15, 2002
2.859
2.862
2.772
2.817
81,996
-0.04(-1.46%)
Nov 14, 2002
2.713
2.859
2.683
2.859
318,146
+0.16(+6.08%)
Nov 13, 2002
2.570
2.731
2.570
2.695
145,804
+0.09(+3.55%)
Nov 12, 2002
2.650
2.668
2.585
2.603
187,249
-0.03(-1.24%)
Nov 11, 2002
2.646
2.710
2.635
2.635
90,941
-0.03(-1.23%)
Nov 08, 2002
2.616
2.705
2.616
2.668
194,406
+0.05(+1.99%)
Nov 07, 2002
2.695
2.695
2.609
2.616
136,263
-0.09(-3.31%)
Nov 06, 2002
2.631
2.723
2.631
2.705
140,139
+0.05(+1.85%)
Nov 05, 2002
2.705
2.705
2.650
2.656
148,189
-0.04(-1.60%)
Nov 04, 2002
2.668
2.735
2.661
2.699
163,098
+0.03(+1.17%)
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.