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
Skechers USA Ord Shs Cl A
(NY:
SKX
)
67.51
-0.34 (-0.50%)
Streaming Delayed Price
Updated: 11:39 AM EDT, May 23, 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 29, 2004
3.800
3.830
3.677
3.680
1,687,200
-0.12(-3.24%)
Oct 28, 2004
3.930
4.013
3.767
3.803
2,077,500
-0.16(-4.04%)
Oct 27, 2004
4.163
4.163
3.533
3.963
10,413,900
-0.51(-11.40%)
Oct 26, 2004
4.633
4.663
4.310
4.473
876,000
-0.18(-3.80%)
Oct 25, 2004
4.513
4.727
4.493
4.650
369,600
+0.14(+3.10%)
Oct 22, 2004
4.780
4.780
4.477
4.510
437,100
-0.27(-5.65%)
Oct 21, 2004
4.650
4.783
4.547
4.780
351,900
+0.15(+3.24%)
Oct 20, 2004
4.540
4.720
4.517
4.630
851,400
+0.09(+1.91%)
Oct 19, 2004
4.450
4.630
4.450
4.543
384,300
+0.09(+2.10%)
Oct 18, 2004
4.583
4.583
4.450
4.450
601,800
-0.15(-3.26%)
Oct 15, 2004
4.350
4.660
4.333
4.600
1,064,400
+0.28(+6.48%)
Oct 14, 2004
4.433
4.447
4.293
4.320
1,168,200
-0.13(-2.92%)
Oct 13, 2004
4.757
4.757
4.447
4.450
1,492,500
-0.31(-6.45%)
Oct 12, 2004
4.733
4.807
4.700
4.757
353,100
-0.01(-0.21%)
Oct 11, 2004
4.760
4.783
4.723
4.767
197,400
-0.05(-1.11%)
Oct 08, 2004
4.860
4.950
4.817
4.820
303,600
-0.07(-1.50%)
Oct 07, 2004
5.000
5.000
4.877
4.893
572,400
-0.11(-2.13%)
Oct 06, 2004
4.847
5.000
4.847
5.000
717,900
+0.15(+3.16%)
Oct 05, 2004
4.917
4.917
4.830
4.847
448,500
-0.08(-1.56%)
Oct 04, 2004
4.940
4.997
4.903
4.923
576,300
-0.02(-0.34%)
Oct 01, 2004
4.873
4.957
4.873
4.940
453,300
+0.10(+2.07%)
Sep 30, 2004
4.817
4.923
4.733
4.840
743,700
+0.00(+0.00%)
Sep 29, 2004
4.687
4.840
4.667
4.840
798,900
+0.15(+3.27%)
Sep 28, 2004
4.637
4.700
4.623
4.687
746,700
+0.05(+1.15%)
Sep 27, 2004
4.670
4.693
4.610
4.633
966,900
-0.03(-0.71%)
Sep 24, 2004
4.723
4.740
4.667
4.667
663,600
-0.06(-1.20%)
Sep 23, 2004
4.817
4.817
4.720
4.723
463,200
-0.08(-1.73%)
Sep 22, 2004
4.817
4.827
4.707
4.807
496,200
-0.02(-0.41%)
Sep 21, 2004
4.667
4.830
4.667
4.827
623,400
+0.16(+3.43%)
Sep 20, 2004
4.830
4.883
4.550
4.667
1,010,400
-0.16(-3.38%)
Sep 17, 2004
4.940
4.950
4.817
4.830
620,700
-0.14(-2.82%)
Sep 16, 2004
4.853
5.083
4.840
4.970
1,372,500
+0.12(+2.40%)
Sep 15, 2004
4.913
4.920
4.750
4.853
791,400
-0.06(-1.22%)
Sep 14, 2004
4.900
4.933
4.810
4.913
685,200
-0.00(-0.07%)
Sep 13, 2004
4.817
4.940
4.810
4.917
1,296,000
+0.07(+1.37%)
Sep 10, 2004
4.767
4.880
4.750
4.850
1,100,400
+0.05(+1.04%)
Sep 09, 2004
4.743
4.800
4.677
4.800
1,859,400
+0.07(+1.41%)
Sep 08, 2004
4.617
4.983
4.587
4.733
3,457,200
+0.13(+2.90%)
Sep 07, 2004
4.660
4.700
4.600
4.600
584,100
-0.06(-1.22%)
Sep 03, 2004
4.650
4.667
4.600
4.657
329,100
+0.00(+0.07%)
Sep 02, 2004
4.577
4.707
4.493
4.653
578,400
+0.07(+1.45%)
Sep 01, 2004
4.417
4.617
4.410
4.587
809,100
+0.15(+3.46%)
Aug 31, 2004
4.333
4.437
4.300
4.433
415,500
+0.09(+2.07%)
Aug 30, 2004
4.350
4.373
4.280
4.343
461,100
-0.02(-0.53%)
Aug 27, 2004
4.267
4.367
4.267
4.367
223,800
+0.11(+2.50%)
Aug 26, 2004
4.283
4.330
4.257
4.260
342,000
-0.01(-0.31%)
Aug 25, 2004
4.367
4.373
4.167
4.273
474,000
-0.09(-2.14%)
Aug 24, 2004
4.430
4.430
4.333
4.367
385,500
-0.06(-1.43%)
Aug 23, 2004
4.407
4.460
4.367
4.430
420,900
+0.01(+0.23%)
Aug 20, 2004
4.483
4.510
4.417
4.420
559,500
-0.07(-1.56%)
Aug 19, 2004
4.467
4.503
4.437
4.490
600,000
+0.02(+0.45%)
Aug 18, 2004
4.543
4.543
4.443
4.470
529,200
-0.11(-2.33%)
Aug 17, 2004
4.390
4.590
4.390
4.577
439,800
+0.22(+5.05%)
Aug 16, 2004
4.283
4.357
4.273
4.357
513,600
+0.09(+2.11%)
Aug 13, 2004
4.250
4.317
4.217
4.267
274,500
+0.03(+0.79%)
Aug 12, 2004
4.313
4.313
4.190
4.233
432,300
-0.08(-1.93%)
Aug 11, 2004
4.317
4.333
4.217
4.317
587,100
-0.03(-0.69%)
Aug 10, 2004
4.290
4.367
4.290
4.347
364,500
+0.07(+1.64%)
Aug 09, 2004
4.333
4.387
4.250
4.277
400,800
-0.04(-0.93%)
Aug 06, 2004
4.333
4.343
4.280
4.317
659,400
-0.02(-0.46%)
Aug 05, 2004
4.510
4.510
4.317
4.337
1,128,900
-0.16(-3.63%)
Aug 04, 2004
4.560
4.560
4.467
4.500
754,200
-0.06(-1.32%)
Aug 03, 2004
4.627
4.627
4.550
4.560
450,300
-0.09(-1.94%)
Aug 02, 2004
4.600
4.677
4.570
4.650
1,054,200
+0.07(+1.45%)
Jul 30, 2004
4.730
4.733
4.577
4.583
784,200
-0.15(-3.17%)
Jul 29, 2004
4.623
4.733
4.620
4.733
747,000
+0.13(+2.82%)
Jul 28, 2004
4.647
4.747
4.543
4.603
1,005,900
-0.04(-0.93%)
Jul 27, 2004
4.267
4.647
4.267
4.647
758,400
+0.38(+8.82%)
Jul 26, 2004
4.283
4.403
4.247
4.270
675,000
+0.02(+0.39%)
Jul 23, 2004
4.367
4.400
4.130
4.253
787,800
-0.11(-2.60%)
Jul 22, 2004
4.040
4.403
4.040
4.367
1,769,700
+0.39(+9.81%)
Jul 21, 2004
4.213
4.263
3.967
3.977
720,900
-0.20(-4.86%)
Jul 20, 2004
3.950
4.280
3.950
4.180
660,600
+0.30(+7.82%)
Jul 19, 2004
4.003
4.007
3.853
3.877
963,600
-0.14(-3.41%)
Jul 16, 2004
4.097
4.177
3.983
4.013
453,300
-0.05(-1.23%)
Jul 15, 2004
4.173
4.217
4.063
4.063
446,100
-0.11(-2.64%)
Jul 14, 2004
4.383
4.383
4.107
4.173
475,800
-0.21(-4.72%)
Jul 13, 2004
4.317
4.443
4.317
4.380
506,400
+0.13(+3.06%)
Jul 12, 2004
4.283
4.383
4.233
4.250
458,100
-0.05(-1.16%)
Jul 09, 2004
4.433
4.440
4.230
4.300
359,400
-0.11(-2.49%)
Jul 08, 2004
4.377
4.500
4.360
4.410
431,400
+0.03(+0.76%)
Jul 07, 2004
4.397
4.433
4.363
4.377
348,300
-0.02(-0.45%)
Jul 06, 2004
4.533
4.533
4.357
4.397
300,600
-0.15(-3.37%)
Jul 02, 2004
4.483
4.563
4.447
4.550
308,100
+0.05(+1.04%)
Jul 01, 2004
4.333
4.513
4.333
4.503
593,700
+0.17(+3.92%)
Jun 30, 2004
4.417
4.483
4.327
4.333
615,000
-0.07(-1.52%)
Jun 29, 2004
4.670
4.670
4.400
4.400
729,000
-0.27(-5.71%)
Jun 28, 2004
4.667
4.677
4.617
4.667
467,700
+0.00(+0.00%)
Jun 25, 2004
4.620
4.667
4.473
4.667
713,700
+0.06(+1.38%)
Jun 24, 2004
4.520
4.664
4.520
4.603
615,300
+0.10(+2.22%)
Jun 23, 2004
4.493
4.517
4.450
4.503
1,344,000
+0.03(+0.75%)
Jun 22, 2004
4.317
4.497
4.310
4.470
1,368,600
+0.12(+2.76%)
Jun 21, 2004
4.413
4.443
4.327
4.350
819,000
-0.10(-2.17%)
Jun 18, 2004
4.450
4.473
4.433
4.447
495,900
+0.11(+2.46%)
Jun 17, 2004
4.293
4.363
4.250
4.340
195,900
+0.07(+1.64%)
Jun 16, 2004
4.207
4.293
4.173
4.270
150,600
+0.07(+1.75%)
Jun 15, 2004
4.067
4.277
4.067
4.197
348,300
+0.15(+3.71%)
Jun 14, 2004
4.093
4.133
3.983
4.047
244,500
-0.05(-1.14%)
Jun 10, 2004
4.070
4.247
4.050
4.093
420,600
+0.02(+0.41%)
Jun 09, 2004
4.207
4.210
4.033
4.077
346,800
-0.16(-3.85%)
Jun 08, 2004
4.083
4.263
4.000
4.240
351,300
+0.16(+4.01%)
Jun 07, 2004
4.060
4.133
4.040
4.077
237,300
+0.05(+1.24%)
Jun 04, 2004
3.953
4.033
3.920
4.027
555,000
+0.10(+2.55%)
Jun 03, 2004
3.880
4.000
3.867
3.927
548,400
+0.05(+1.20%)
Jun 02, 2004
3.817
3.917
3.793
3.880
381,900
+0.09(+2.37%)
Jun 01, 2004
3.800
3.833
3.690
3.790
326,700
-0.04(-1.13%)
May 28, 2004
3.787
3.837
3.660
3.833
389,700
+0.05(+1.23%)
May 27, 2004
3.833
3.833
3.700
3.787
554,400
-0.05(-1.22%)
May 26, 2004
3.647
3.833
3.647
3.833
435,000
+0.20(+5.41%)
May 25, 2004
3.663
3.667
3.633
3.637
462,600
-0.02(-0.46%)
May 24, 2004
3.560
3.700
3.560
3.653
393,600
+0.16(+4.58%)
May 21, 2004
3.550
3.583
3.490
3.493
272,100
-0.07(-1.87%)
May 20, 2004
3.603
3.627
3.557
3.560
282,900
-0.03(-0.93%)
May 19, 2004
3.583
3.667
3.557
3.593
650,100
+0.06(+1.70%)
May 18, 2004
3.553
3.593
3.513
3.533
132,600
-0.02(-0.56%)
May 17, 2004
3.633
3.633
3.390
3.553
333,600
-0.11(-2.91%)
May 14, 2004
3.663
3.683
3.617
3.660
355,200
-0.00(-0.09%)
May 13, 2004
3.867
3.870
3.613
3.663
398,400
-0.24(-6.07%)
May 12, 2004
3.833
3.917
3.607
3.900
396,900
+0.07(+1.74%)
May 11, 2004
3.780
3.917
3.780
3.833
303,600
+0.06(+1.50%)
May 10, 2004
3.800
3.873
3.670
3.777
475,200
-0.15(-3.90%)
May 07, 2004
4.100
4.103
3.863
3.930
1,140,900
-0.20(-4.77%)
May 06, 2004
4.117
4.143
4.067
4.127
412,200
-0.01(-0.16%)
May 05, 2004
4.150
4.170
4.117
4.133
406,500
-0.03(-0.64%)
May 04, 2004
4.083
4.197
4.073
4.160
405,900
+0.04(+1.05%)
May 03, 2004
4.090
4.160
4.063
4.117
387,900
+0.01(+0.33%)
Apr 30, 2004
4.120
4.137
4.040
4.103
806,700
-0.02(-0.40%)
Apr 29, 2004
4.133
4.187
4.097
4.120
768,600
+0.00(+0.08%)
Apr 28, 2004
4.300
4.300
4.107
4.117
934,500
-0.18(-4.26%)
Apr 27, 2004
4.257
4.383
4.257
4.300
1,320,900
+0.08(+1.82%)
Apr 26, 2004
4.333
4.333
4.120
4.223
525,300
-0.11(-2.54%)
Apr 23, 2004
4.180
4.387
4.133
4.333
646,500
+0.15(+3.67%)
Apr 22, 2004
4.333
4.433
4.157
4.180
1,572,600
-0.47(-10.11%)
Apr 21, 2004
4.467
4.667
4.443
4.650
740,700
+0.32(+7.31%)
Apr 20, 2004
4.650
4.697
4.333
4.333
2,520,900
-0.33(-7.08%)
Apr 19, 2004
4.497
4.667
4.437
4.663
459,600
+0.17(+3.71%)
Apr 16, 2004
4.463
4.583
4.413
4.497
680,400
+0.06(+1.28%)
Apr 15, 2004
4.433
4.497
4.417
4.440
309,300
-0.00(-0.07%)
Apr 14, 2004
4.333
4.527
4.310
4.443
478,500
+0.00(+0.07%)
Apr 13, 2004
4.667
4.667
4.417
4.440
727,200
-0.22(-4.72%)
Apr 12, 2004
4.700
4.700
4.613
4.660
385,800
-0.02(-0.43%)
Apr 08, 2004
4.683
4.760
4.603
4.680
2,109,900
-0.07(-1.40%)
Apr 07, 2004
4.733
4.833
4.677
4.747
978,600
+0.06(+1.28%)
Apr 06, 2004
4.667
4.850
4.667
4.687
1,312,200
+0.10(+2.11%)
Apr 05, 2004
4.390
4.590
4.333
4.590
654,000
+0.20(+4.56%)
Apr 02, 2004
4.450
4.480
4.283
4.390
457,500
+0.00(+0.00%)
Apr 01, 2004
4.357
4.450
4.357
4.390
364,200
+0.02(+0.46%)
Mar 31, 2004
4.300
4.437
4.300
4.370
1,181,400
+0.07(+1.71%)
Mar 30, 2004
4.207
4.300
4.167
4.297
737,400
+0.04(+0.94%)
Mar 29, 2004
3.990
4.267
3.987
4.257
444,300
+0.30(+7.58%)
Mar 26, 2004
3.903
3.980
3.890
3.957
362,400
+0.02(+0.51%)
Mar 25, 2004
3.947
3.993
3.907
3.937
407,700
-0.03(-0.76%)
Mar 24, 2004
3.900
3.987
3.900
3.967
438,000
+0.08(+2.15%)
Mar 23, 2004
3.800
3.923
3.800
3.883
501,300
+0.05(+1.30%)
Mar 22, 2004
3.800
3.833
3.710
3.833
277,200
+0.03(+0.88%)
Mar 19, 2004
3.983
3.983
3.783
3.800
740,100
-0.16(-4.04%)
Mar 18, 2004
3.963
3.993
3.867
3.960
286,200
+0.03(+0.76%)
Mar 17, 2004
3.913
3.973
3.867
3.930
373,800
+0.05(+1.29%)
Mar 16, 2004
3.883
3.920
3.833
3.880
616,800
+0.03(+0.69%)
Mar 15, 2004
3.993
3.997
3.847
3.853
532,500
-0.11(-2.78%)
Mar 12, 2004
3.923
3.987
3.923
3.963
383,700
+0.07(+1.89%)
Mar 11, 2004
4.020
4.027
3.890
3.890
850,800
-0.16(-4.03%)
Mar 10, 2004
4.203
4.227
4.043
4.053
1,338,300
-0.17(-4.03%)
Mar 09, 2004
4.267
4.267
4.183
4.223
380,700
+0.00(+0.00%)
Mar 08, 2004
4.307
4.333
4.210
4.223
676,200
-0.05(-1.17%)
Mar 05, 2004
4.267
4.317
4.190
4.273
595,800
+0.02(+0.55%)
Mar 04, 2004
4.267
4.333
4.233
4.250
442,500
+0.00(+0.08%)
Mar 03, 2004
4.267
4.300
4.217
4.247
782,100
+0.01(+0.32%)
Mar 02, 2004
4.340
4.340
4.170
4.233
426,600
-0.09(-2.08%)
Mar 01, 2004
4.227
4.353
4.227
4.323
849,000
+0.12(+2.85%)
Feb 27, 2004
4.143
4.233
4.117
4.203
512,100
+0.08(+2.02%)
Feb 26, 2004
4.133
4.147
4.013
4.120
482,400
-0.01(-0.32%)
Feb 25, 2004
4.067
4.133
4.033
4.133
314,400
+0.10(+2.48%)
Feb 24, 2004
3.977
4.163
3.977
4.033
878,100
+0.08(+2.02%)
Feb 23, 2004
4.050
4.093
3.940
3.953
733,200
-0.08(-1.90%)
Feb 20, 2004
3.917
4.147
3.850
4.030
2,444,700
+0.06(+1.60%)
Feb 19, 2004
3.580
4.080
3.547
3.967
4,326,600
+0.39(+10.80%)
Feb 18, 2004
3.683
3.700
3.567
3.580
565,500
-0.08(-2.19%)
Feb 17, 2004
3.817
3.877
3.590
3.660
1,042,200
-0.13(-3.51%)
Feb 13, 2004
3.520
3.800
3.520
3.793
938,100
+0.28(+7.97%)
Feb 12, 2004
3.833
3.913
3.500
3.513
2,495,700
-0.31(-8.11%)
Feb 11, 2004
3.500
4.167
3.403
3.823
7,476,300
+0.59(+18.25%)
Feb 10, 2004
3.033
3.250
3.000
3.233
1,413,600
+0.23(+7.78%)
Feb 09, 2004
3.033
3.040
2.933
3.000
1,083,900
+0.02(+0.67%)
Feb 06, 2004
2.833
3.017
2.833
2.980
1,265,400
+0.13(+4.56%)
Feb 05, 2004
2.783
2.870
2.767
2.850
555,000
+0.07(+2.40%)
Feb 04, 2004
2.813
2.813
2.703
2.783
693,000
-0.03(-1.07%)
Feb 03, 2004
2.750
2.833
2.727
2.813
797,700
+0.03(+1.20%)
Feb 02, 2004
2.620
2.793
2.617
2.780
1,513,800
+0.16(+5.97%)
Jan 30, 2004
2.617
2.647
2.583
2.623
363,600
-0.01(-0.38%)
Jan 29, 2004
2.533
2.633
2.503
2.633
862,500
+0.12(+4.64%)
Jan 28, 2004
2.647
2.660
2.507
2.517
495,900
-0.10(-3.82%)
Jan 27, 2004
2.670
2.697
2.600
2.617
367,500
-0.07(-2.73%)
Jan 26, 2004
2.650
2.700
2.637
2.690
467,400
+0.03(+1.13%)
Jan 23, 2004
2.653
2.697
2.633
2.660
480,600
+0.02(+0.88%)
Jan 22, 2004
2.650
2.670
2.617
2.637
573,900
-0.01(-0.50%)
Jan 21, 2004
2.643
2.650
2.603
2.650
808,500
+0.03(+1.15%)
Jan 20, 2004
2.667
2.673
2.617
2.620
469,500
-0.02(-0.63%)
Jan 16, 2004
2.663
2.667
2.633
2.637
318,000
-0.03(-1.00%)
Jan 15, 2004
2.680
2.680
2.627
2.663
361,200
-0.00(-0.13%)
Jan 14, 2004
2.670
2.683
2.627
2.667
463,800
-0.03(-0.99%)
Jan 13, 2004
2.683
2.693
2.633
2.693
356,400
+0.01(+0.37%)
Jan 12, 2004
2.670
2.693
2.603
2.683
474,900
+0.03(+1.26%)
Jan 09, 2004
2.693
2.700
2.633
2.650
756,900
-0.04(-1.49%)
Jan 08, 2004
2.697
2.700
2.663
2.690
369,900
-0.00(-0.12%)
Jan 07, 2004
2.693
2.697
2.677
2.693
207,300
+0.02(+0.75%)
Jan 06, 2004
2.673
2.693
2.643
2.673
541,500
-0.03(-1.23%)
Jan 05, 2004
2.740
2.767
2.700
2.707
443,400
-0.01(-0.49%)
Jan 02, 2004
2.717
2.760
2.687
2.720
191,400
+0.00(+0.12%)
Dec 31, 2003
2.733
2.760
2.687
2.717
351,000
-0.03(-1.21%)
Dec 30, 2003
2.657
2.750
2.650
2.750
942,000
+0.10(+3.77%)
Dec 29, 2003
2.600
2.693
2.600
2.650
474,600
+0.03(+1.27%)
Dec 26, 2003
2.650
2.667
2.600
2.617
147,000
-0.05(-1.87%)
Dec 24, 2003
2.653
2.677
2.617
2.667
429,600
+0.03(+1.01%)
Dec 23, 2003
2.613
2.657
2.583
2.640
724,200
+0.02(+0.89%)
Dec 22, 2003
2.517
2.620
2.513
2.617
905,400
+0.10(+4.11%)
Dec 19, 2003
2.433
2.517
2.413
2.513
682,200
+0.08(+3.29%)
Dec 18, 2003
2.410
2.450
2.373
2.433
826,800
+0.02(+0.97%)
Dec 17, 2003
2.433
2.463
2.400
2.410
149,400
-0.01(-0.28%)
Dec 16, 2003
2.397
2.440
2.383
2.417
241,500
+0.02(+0.69%)
Dec 15, 2003
2.427
2.457
2.400
2.400
274,200
-0.03(-1.10%)
Dec 12, 2003
2.383
2.433
2.367
2.427
238,500
+0.08(+3.26%)
Dec 11, 2003
2.343
2.380
2.333
2.350
470,400
+0.04(+1.73%)
Dec 10, 2003
2.373
2.400
2.310
2.310
484,800
-0.10(-4.02%)
Dec 09, 2003
2.433
2.443
2.417
2.407
296,700
-0.04(-1.77%)
Dec 08, 2003
2.417
2.450
2.393
2.450
238,200
+0.05(+2.08%)
Dec 05, 2003
2.333
2.407
2.333
2.400
211,200
+0.06(+2.56%)
Dec 04, 2003
2.407
2.420
2.337
2.340
691,200
-0.03(-1.40%)
Dec 03, 2003
2.547
2.573
2.370
2.373
410,100
-0.13(-5.07%)
Dec 02, 2003
2.460
2.460
2.460
2.500
419,700
+0.01(+0.27%)
Dec 01, 2003
2.480
2.480
2.457
2.493
261,300
+0.02(+0.67%)
Nov 28, 2003
2.443
2.490
2.443
2.477
143,700
+0.03(+1.36%)
Nov 26, 2003
2.470
2.470
2.423
2.443
132,300
-0.03(-1.08%)
Nov 25, 2003
2.400
2.463
2.400
2.470
361,200
+0.07(+2.92%)
Nov 24, 2003
2.360
2.400
2.350
2.400
613,800
+0.07(+3.15%)
Nov 21, 2003
2.360
2.360
2.300
2.327
360,300
-0.01(-0.29%)
Nov 20, 2003
2.340
2.357
2.330
2.333
312,300
-0.02(-0.71%)
Nov 19, 2003
2.333
2.367
2.333
2.350
219,000
+0.02(+0.71%)
Nov 18, 2003
2.350
2.367
2.323
2.333
503,700
-0.00(-0.14%)
Nov 17, 2003
2.333
2.360
2.333
2.337
601,500
-0.00(-0.14%)
Nov 14, 2003
2.370
2.385
2.313
2.340
446,400
-0.02(-0.71%)
Nov 13, 2003
2.383
2.400
2.357
2.357
279,900
-0.04(-1.53%)
Nov 12, 2003
2.410
2.410
2.373
2.393
577,500
-0.01(-0.28%)
Nov 11, 2003
2.417
2.417
2.363
2.400
166,200
-0.02(-0.69%)
Nov 10, 2003
2.377
2.450
2.377
2.417
831,600
+0.01(+0.56%)
Nov 07, 2003
2.467
2.467
2.403
2.403
578,700
-0.04(-1.64%)
Nov 06, 2003
2.417
2.463
2.417
2.443
150,900
-0.02(-0.68%)
Nov 05, 2003
2.513
2.513
2.437
2.460
456,000
-0.07(-2.64%)
Nov 04, 2003
2.513
2.513
2.490
2.527
699,600
+0.03(+1.34%)
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.