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
Avista Corp
(NY:
AVA
)
35.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
9.730
9.857
9.719
9.812
360,949
+0.02(+0.17%)
Oct 28, 2004
9.763
9.857
9.663
9.796
198,956
-0.02(-0.22%)
Oct 27, 2004
9.691
9.818
9.691
9.818
327,246
+0.07(+0.74%)
Oct 26, 2004
9.603
9.807
9.553
9.746
322,534
+0.12(+1.20%)
Oct 25, 2004
9.547
9.719
9.476
9.630
489,057
-0.03(-0.29%)
Oct 22, 2004
9.575
9.674
9.536
9.658
499,566
+0.03(+0.29%)
Oct 21, 2004
9.961
9.961
9.575
9.630
622,963
-0.34(-3.43%)
Oct 20, 2004
9.934
10.04
9.884
9.972
295,173
+0.02(+0.22%)
Oct 19, 2004
10.10
10.14
9.934
9.950
124,302
-0.04(-0.39%)
Oct 18, 2004
10.13
10.13
9.989
9.989
161,992
-0.14(-1.36%)
Oct 15, 2004
9.923
10.19
9.923
10.13
198,050
+0.21(+2.12%)
Oct 14, 2004
9.917
9.989
9.884
9.917
169,965
+0.03(+0.28%)
Oct 13, 2004
10.15
10.16
9.884
9.890
286,113
-0.25(-2.50%)
Oct 12, 2004
9.995
10.15
9.961
10.14
122,853
+0.10(+0.99%)
Oct 11, 2004
9.950
10.05
9.879
10.04
96,760
+0.07(+0.66%)
Oct 08, 2004
9.934
10.04
9.934
9.978
269,081
-0.06(-0.55%)
Oct 07, 2004
10.18
10.18
10.03
10.03
227,224
-0.20(-1.99%)
Oct 06, 2004
10.05
10.24
9.989
10.24
214,177
+0.12(+1.15%)
Oct 05, 2004
10.10
10.20
10.08
10.12
229,760
-0.03(-0.33%)
Oct 04, 2004
10.27
10.32
10.12
10.15
285,932
-0.04(-0.43%)
Oct 01, 2004
10.04
10.20
10.01
10.20
247,699
+0.21(+2.10%)
Sep 30, 2004
9.983
10.04
9.917
9.989
268,356
+0.01(+0.06%)
Sep 29, 2004
10.08
10.10
9.956
9.983
245,343
-0.10(-0.99%)
Sep 28, 2004
9.989
10.12
9.961
10.08
140,067
+0.12(+1.22%)
Sep 27, 2004
9.961
9.995
9.901
9.961
195,332
-0.03(-0.28%)
Sep 24, 2004
9.961
10.03
9.934
9.989
265,819
+0.01(+0.11%)
Sep 23, 2004
9.995
10.08
9.945
9.978
227,586
-0.07(-0.66%)
Sep 22, 2004
10.10
10.10
9.995
10.04
245,343
-0.14(-1.41%)
Sep 21, 2004
10.13
10.23
10.11
10.19
151,663
+0.06(+0.54%)
Sep 20, 2004
10.09
10.16
10.09
10.13
172,501
-0.02(-0.16%)
Sep 17, 2004
10.24
10.24
10.07
10.15
301,153
-0.09(-0.92%)
Sep 16, 2004
10.10
10.25
10.08
10.24
252,229
+0.15(+1.53%)
Sep 15, 2004
10.04
10.10
10.03
10.09
159,455
+0.00(+0.00%)
Sep 14, 2004
10.04
10.09
10.03
10.09
186,635
+0.06(+0.61%)
Sep 13, 2004
10.10
10.19
10.00
10.03
284,301
-0.12(-1.20%)
Sep 10, 2004
10.07
10.15
10.02
10.15
119,953
-0.01(-0.06%)
Sep 09, 2004
9.961
10.17
9.961
10.15
261,289
+0.19(+1.88%)
Sep 08, 2004
10.02
10.07
9.901
9.967
195,332
-0.10(-1.04%)
Sep 07, 2004
9.906
10.09
9.906
10.07
219,794
+0.14(+1.45%)
Sep 03, 2004
10.06
10.09
9.890
9.928
267,087
-0.13(-1.32%)
Sep 02, 2004
9.823
10.06
9.818
10.06
206,929
+0.23(+2.30%)
Sep 01, 2004
9.812
9.961
9.790
9.834
233,203
-0.03(-0.34%)
Aug 31, 2004
9.713
9.868
9.674
9.868
188,084
+0.18(+1.82%)
Aug 30, 2004
9.630
9.746
9.603
9.691
152,932
-0.02(-0.23%)
Aug 27, 2004
9.713
9.818
9.708
9.713
114,699
-0.04(-0.40%)
Aug 26, 2004
9.768
9.823
9.680
9.752
212,546
-0.01(-0.11%)
Aug 25, 2004
9.647
9.873
9.647
9.763
235,378
+0.06(+0.63%)
Aug 24, 2004
9.713
9.730
9.592
9.702
177,212
+0.01(+0.11%)
Aug 23, 2004
9.752
9.840
9.655
9.691
237,371
-0.15(-1.51%)
Aug 20, 2004
9.597
9.840
9.597
9.840
146,590
+0.22(+2.24%)
Aug 19, 2004
9.658
9.757
9.625
9.625
150,939
-0.14(-1.41%)
Aug 18, 2004
9.547
9.790
9.547
9.763
161,811
+0.17(+1.73%)
Aug 17, 2004
9.796
9.796
9.592
9.597
257,846
-0.20(-2.03%)
Aug 16, 2004
9.514
9.812
9.514
9.796
154,925
+0.25(+2.66%)
Aug 13, 2004
9.619
9.674
9.536
9.542
118,504
-0.04(-0.46%)
Aug 12, 2004
9.658
9.685
9.553
9.586
266,363
-0.19(-1.98%)
Aug 11, 2004
9.658
9.801
9.492
9.779
321,447
+0.07(+0.74%)
Aug 10, 2004
9.410
9.708
9.410
9.708
313,837
+0.35(+3.78%)
Aug 09, 2004
9.492
9.536
9.354
9.354
734,944
-0.17(-1.74%)
Aug 06, 2004
9.498
9.636
9.476
9.520
244,981
-0.03(-0.29%)
Aug 05, 2004
9.713
9.763
9.531
9.547
419,295
-0.19(-1.98%)
Aug 04, 2004
9.619
9.763
9.470
9.741
408,967
+0.07(+0.68%)
Aug 03, 2004
9.658
9.730
9.658
9.674
265,638
+0.02(+0.17%)
Aug 02, 2004
9.575
9.752
9.520
9.658
191,346
+0.03(+0.29%)
Jul 30, 2004
9.663
9.735
9.547
9.630
217,076
-0.13(-1.30%)
Jul 29, 2004
9.658
9.757
9.542
9.757
224,324
+0.09(+0.91%)
Jul 28, 2004
9.713
9.796
9.487
9.669
259,296
-0.10(-1.02%)
Jul 27, 2004
9.625
9.812
9.603
9.768
294,267
+0.14(+1.49%)
Jul 26, 2004
9.691
9.812
9.531
9.625
250,779
-0.12(-1.25%)
Jul 23, 2004
9.857
9.995
9.741
9.746
173,045
-0.11(-1.12%)
Jul 22, 2004
9.956
10.05
9.779
9.857
335,218
-0.08(-0.78%)
Jul 21, 2004
10.07
10.07
9.934
9.934
580,381
-0.17(-1.64%)
Jul 20, 2004
10.05
10.10
9.972
10.10
235,740
+0.08(+0.77%)
Jul 19, 2004
9.939
10.04
9.901
10.02
142,785
+0.13(+1.34%)
Jul 16, 2004
9.840
10.01
9.823
9.890
325,615
+0.06(+0.56%)
Jul 15, 2004
9.823
10.04
9.823
9.834
223,237
-0.04(-0.45%)
Jul 14, 2004
9.807
9.978
9.801
9.879
154,925
+0.02(+0.17%)
Jul 13, 2004
9.840
9.906
9.818
9.862
186,816
+0.00(+0.00%)
Jul 12, 2004
9.884
9.983
9.823
9.862
193,883
-0.02(-0.22%)
Jul 09, 2004
9.912
10.04
9.862
9.884
145,321
-0.04(-0.39%)
Jul 08, 2004
9.989
10.07
9.868
9.923
345,003
-0.12(-1.21%)
Jul 07, 2004
9.950
10.10
9.950
10.04
247,699
+0.03(+0.28%)
Jul 06, 2004
10.04
10.18
9.989
10.02
239,726
-0.10(-1.04%)
Jul 02, 2004
10.00
10.22
9.972
10.12
277,778
+0.04(+0.44%)
Jul 01, 2004
10.21
10.23
10.04
10.08
270,168
-0.09(-0.87%)
Jun 30, 2004
10.16
10.24
10.08
10.17
314,018
+0.07(+0.66%)
Jun 29, 2004
10.08
10.32
10.07
10.10
303,508
-0.03(-0.27%)
Jun 28, 2004
10.31
10.33
10.12
10.13
491,050
-0.18(-1.77%)
Jun 25, 2004
10.06
10.31
10.02
10.31
902,010
+0.20(+1.97%)
Jun 24, 2004
10.01
10.20
10.01
10.11
348,265
+0.10(+0.99%)
Jun 23, 2004
9.934
10.12
9.890
10.01
377,619
+0.05(+0.50%)
Jun 22, 2004
9.879
9.983
9.713
9.961
363,667
+0.05(+0.50%)
Jun 21, 2004
9.879
9.912
9.801
9.912
185,729
+0.04(+0.39%)
Jun 18, 2004
9.768
9.873
9.746
9.873
264,913
+0.13(+1.36%)
Jun 17, 2004
9.724
9.840
9.597
9.741
209,647
+0.04(+0.46%)
Jun 16, 2004
9.796
9.823
9.647
9.697
299,522
-0.02(-0.23%)
Jun 15, 2004
9.713
9.840
9.630
9.719
342,104
+0.08(+0.86%)
Jun 14, 2004
9.669
9.713
9.570
9.636
259,839
-0.09(-0.91%)
Jun 10, 2004
9.570
9.763
9.564
9.724
323,803
+0.13(+1.38%)
Jun 09, 2004
9.575
9.713
9.536
9.592
308,220
+0.06(+0.58%)
Jun 08, 2004
9.636
9.719
9.536
9.536
310,032
-0.21(-2.15%)
Jun 07, 2004
9.581
9.757
9.509
9.746
310,394
+0.22(+2.32%)
Jun 04, 2004
9.492
9.597
9.382
9.525
340,654
+0.20(+2.13%)
Jun 03, 2004
9.437
9.448
9.305
9.327
291,187
-0.06(-0.59%)
Jun 02, 2004
9.360
9.459
9.288
9.382
187,903
+0.08(+0.83%)
Jun 01, 2004
9.321
9.492
9.266
9.305
423,281
-0.06(-0.59%)
May 28, 2004
9.161
9.437
9.161
9.360
306,589
+0.14(+1.56%)
May 27, 2004
9.233
9.327
9.145
9.216
298,072
-0.10(-1.12%)
May 26, 2004
9.321
9.327
9.200
9.321
440,314
+0.03(+0.30%)
May 25, 2004
9.023
9.294
8.957
9.294
505,546
+0.20(+2.18%)
May 24, 2004
8.990
9.139
8.974
9.095
551,027
+0.10(+1.17%)
May 21, 2004
8.968
8.990
8.775
8.990
654,854
+0.14(+1.56%)
May 20, 2004
8.802
8.863
8.747
8.852
473,836
+0.13(+1.45%)
May 19, 2004
8.885
8.935
8.720
8.725
375,263
-0.10(-1.19%)
May 18, 2004
8.527
8.869
8.527
8.830
675,511
+0.27(+3.16%)
May 17, 2004
8.637
8.703
8.488
8.560
456,622
-0.13(-1.52%)
May 14, 2004
8.698
8.858
8.642
8.692
355,875
+0.03(+0.32%)
May 13, 2004
8.780
8.874
8.631
8.664
480,540
-0.17(-1.94%)
May 12, 2004
8.747
8.869
8.598
8.836
359,318
+0.03(+0.38%)
May 11, 2004
8.918
8.940
8.637
8.802
413,859
-0.02(-0.19%)
May 10, 2004
8.830
8.885
8.471
8.819
570,778
+0.02(+0.19%)
May 07, 2004
9.051
9.150
8.747
8.802
443,394
-0.40(-4.38%)
May 06, 2004
9.150
9.272
9.089
9.205
231,391
-0.02(-0.24%)
May 05, 2004
9.410
9.432
9.227
9.227
199,862
-0.14(-1.47%)
May 04, 2004
9.288
9.487
9.272
9.365
404,799
+0.10(+1.07%)
May 03, 2004
9.294
9.321
9.211
9.266
409,510
-0.06(-0.65%)
Apr 30, 2004
9.531
9.542
9.321
9.327
488,875
-0.15(-1.57%)
Apr 29, 2004
9.575
9.630
9.398
9.476
308,401
-0.10(-1.09%)
Apr 28, 2004
9.702
9.735
9.531
9.581
510,076
-0.21(-2.14%)
Apr 27, 2004
9.823
9.868
9.735
9.790
246,431
-0.06(-0.62%)
Apr 26, 2004
9.906
10.03
9.768
9.851
587,992
-0.10(-1.05%)
Apr 23, 2004
10.05
10.09
9.868
9.956
179,749
-0.04(-0.44%)
Apr 22, 2004
9.796
10.00
9.790
10.00
337,030
+0.18(+1.85%)
Apr 21, 2004
9.746
9.818
9.652
9.818
167,971
+0.08(+0.79%)
Apr 20, 2004
9.851
9.923
9.741
9.741
295,173
-0.04(-0.45%)
Apr 19, 2004
9.851
9.906
9.763
9.785
277,959
-0.15(-1.50%)
Apr 16, 2004
9.768
10.02
9.741
9.934
412,590
+0.22(+2.21%)
Apr 15, 2004
9.708
9.862
9.697
9.719
243,894
+0.06(+0.57%)
Apr 14, 2004
9.774
9.956
9.663
9.663
335,037
-0.10(-1.07%)
Apr 13, 2004
9.989
10.01
9.768
9.768
311,119
-0.25(-2.53%)
Apr 12, 2004
10.17
10.25
9.989
10.02
481,084
-0.08(-0.77%)
Apr 08, 2004
10.31
10.33
10.09
10.10
181,199
-0.10(-0.97%)
Apr 07, 2004
10.26
10.35
10.13
10.20
325,615
-0.09(-0.86%)
Apr 06, 2004
10.32
10.39
10.25
10.29
319,635
-0.14(-1.38%)
Apr 05, 2004
10.40
10.48
10.30
10.43
289,556
+0.04(+0.37%)
Apr 02, 2004
10.61
10.72
10.39
10.39
420,201
-0.19(-1.77%)
Apr 01, 2004
10.39
10.59
10.34
10.58
310,575
+0.14(+1.32%)
Mar 31, 2004
10.27
10.48
10.25
10.44
487,788
+0.09(+0.91%)
Mar 30, 2004
10.16
10.35
10.12
10.35
363,667
+0.19(+1.85%)
Mar 29, 2004
10.09
10.20
10.06
10.16
381,968
+0.08(+0.77%)
Mar 26, 2004
10.04
10.19
10.03
10.08
223,962
+0.04(+0.44%)
Mar 25, 2004
9.972
10.06
9.945
10.04
364,210
+0.15(+1.51%)
Mar 24, 2004
10.00
10.06
9.890
9.890
340,473
-0.22(-2.18%)
Mar 23, 2004
10.07
10.16
10.01
10.11
273,248
+0.09(+0.88%)
Mar 22, 2004
10.34
10.34
10.01
10.02
570,234
-0.14(-1.36%)
Mar 19, 2004
10.15
10.22
10.02
10.16
257,665
+0.07(+0.71%)
Mar 18, 2004
10.14
10.20
9.972
10.09
216,170
-0.13(-1.30%)
Mar 17, 2004
10.06
10.25
10.01
10.22
199,681
+0.25(+2.55%)
Mar 16, 2004
10.03
10.09
9.901
9.967
345,728
-0.06(-0.61%)
Mar 15, 2004
9.923
10.13
9.890
10.03
384,867
+0.03(+0.28%)
Mar 12, 2004
9.851
10.00
9.818
10.00
405,524
+0.09(+0.95%)
Mar 11, 2004
10.06
10.09
9.873
9.906
261,289
-0.24(-2.34%)
Mar 10, 2004
10.20
10.30
10.02
10.14
404,618
-0.03(-0.33%)
Mar 09, 2004
9.961
10.18
9.934
10.18
288,288
+0.13(+1.32%)
Mar 08, 2004
10.07
10.21
10.04
10.04
224,868
-0.10(-1.03%)
Mar 05, 2004
10.12
10.25
10.10
10.15
313,656
-0.11(-1.08%)
Mar 04, 2004
10.07
10.26
10.04
10.26
229,217
+0.14(+1.42%)
Mar 03, 2004
10.09
10.18
10.00
10.12
238,458
+0.06(+0.55%)
Mar 02, 2004
10.19
10.19
10.04
10.06
250,779
-0.18(-1.78%)
Mar 01, 2004
9.972
10.31
9.956
10.24
481,990
+0.27(+2.71%)
Feb 27, 2004
9.890
10.02
9.857
9.972
350,439
+0.04(+0.39%)
Feb 26, 2004
10.00
10.00
9.879
9.934
254,403
-0.14(-1.37%)
Feb 25, 2004
9.934
10.07
9.879
10.07
270,349
+0.07(+0.72%)
Feb 24, 2004
9.834
10.02
9.774
10.00
382,511
+0.17(+1.68%)
Feb 23, 2004
9.895
9.934
9.801
9.834
378,344
+0.03(+0.28%)
Feb 20, 2004
9.928
9.995
9.752
9.807
398,819
-0.01(-0.11%)
Feb 19, 2004
10.03
10.10
9.796
9.818
360,949
-0.26(-2.57%)
Feb 18, 2004
10.10
10.15
10.05
10.08
245,162
-0.08(-0.76%)
Feb 17, 2004
9.989
10.15
9.983
10.15
194,245
+0.14(+1.38%)
Feb 13, 2004
9.934
10.04
9.917
10.02
312,025
+0.08(+0.78%)
Feb 12, 2004
9.934
10.02
9.917
9.939
329,058
-0.05(-0.50%)
Feb 11, 2004
9.961
10.06
9.934
9.989
307,676
-0.02(-0.22%)
Feb 10, 2004
9.823
10.01
9.763
10.01
568,241
+0.19(+1.97%)
Feb 09, 2004
9.912
9.934
9.746
9.818
337,755
-0.15(-1.50%)
Feb 06, 2004
9.801
9.967
9.752
9.967
171,233
+0.12(+1.18%)
Feb 05, 2004
9.685
9.862
9.647
9.851
284,483
+0.17(+1.71%)
Feb 04, 2004
9.823
9.840
9.597
9.685
333,044
-0.25(-2.50%)
Feb 03, 2004
9.879
9.989
9.768
9.934
238,820
+0.00(+0.00%)
Feb 02, 2004
9.823
9.956
9.713
9.934
202,037
+0.08(+0.84%)
Jan 30, 2004
9.884
10.02
9.785
9.851
297,348
-0.15(-1.49%)
Jan 29, 2004
9.823
10.06
9.823
10.00
384,686
+0.29(+2.95%)
Jan 28, 2004
9.989
10.25
9.713
9.713
475,829
-0.22(-2.17%)
Jan 27, 2004
10.02
10.07
9.879
9.928
192,433
-0.09(-0.94%)
Jan 26, 2004
10.14
10.20
9.923
10.02
216,170
-0.20(-2.00%)
Jan 23, 2004
10.07
10.23
9.950
10.23
268,718
+0.17(+1.70%)
Jan 22, 2004
10.10
10.18
9.934
10.06
312,025
-0.13(-1.30%)
Jan 21, 2004
10.02
10.20
10.02
10.19
251,142
+0.10(+0.99%)
Jan 20, 2004
9.906
10.12
9.906
10.09
306,226
+0.14(+1.39%)
Jan 16, 2004
10.07
10.08
9.939
9.950
244,619
-0.05(-0.50%)
Jan 15, 2004
10.10
10.15
9.961
10.00
258,027
-0.12(-1.15%)
Jan 14, 2004
10.01
10.12
9.995
10.12
324,709
+0.10(+1.05%)
Jan 13, 2004
10.01
10.04
9.895
10.01
233,928
+0.03(+0.33%)
Jan 12, 2004
10.02
10.09
9.956
9.978
239,545
+0.01(+0.11%)
Jan 09, 2004
10.00
10.11
9.923
9.967
377,257
-0.10(-1.04%)
Jan 08, 2004
9.983
10.18
9.967
10.07
499,204
+0.09(+0.88%)
Jan 07, 2004
9.934
10.01
9.868
9.983
501,741
+0.05(+0.50%)
Jan 06, 2004
9.989
10.08
9.928
9.934
333,588
-0.01(-0.11%)
Jan 05, 2004
10.20
10.21
9.917
9.945
210,010
-0.20(-2.01%)
Jan 02, 2004
10.07
10.21
9.934
10.15
295,536
+0.15(+1.49%)
Dec 31, 2003
10.28
10.28
9.967
10.00
411,685
-0.29(-2.79%)
Dec 30, 2003
10.05
10.32
10.03
10.29
344,097
+0.24(+2.42%)
Dec 29, 2003
9.978
10.14
9.912
10.04
417,483
+0.07(+0.66%)
Dec 26, 2003
9.906
10.04
9.906
9.978
71,573
+0.02(+0.22%)
Dec 24, 2003
10.19
10.20
9.950
9.956
231,029
-0.24(-2.33%)
Dec 23, 2003
9.823
10.19
9.801
10.19
482,896
+0.37(+3.76%)
Dec 22, 2003
9.636
9.823
9.619
9.823
237,914
+0.16(+1.66%)
Dec 19, 2003
9.746
9.796
9.592
9.663
283,577
-0.10(-1.02%)
Dec 18, 2003
9.724
9.823
9.619
9.763
198,775
-0.05(-0.51%)
Dec 17, 2003
9.730
9.823
9.647
9.812
181,742
+0.02(+0.17%)
Dec 16, 2003
9.713
9.851
9.619
9.796
230,666
+0.06(+0.57%)
Dec 15, 2003
9.879
9.901
9.603
9.741
267,631
-0.12(-1.23%)
Dec 12, 2003
9.873
9.917
9.757
9.862
121,584
-0.01(-0.06%)
Dec 11, 2003
9.630
9.868
9.619
9.868
402,262
+0.20(+2.11%)
Dec 10, 2003
9.741
9.741
9.547
9.663
235,378
-0.08(-0.79%)
Dec 09, 2003
9.708
9.741
9.647
9.741
314,924
-0.02(-0.23%)
Dec 08, 2003
9.625
9.790
9.625
9.763
304,052
+0.20(+2.14%)
Dec 05, 2003
9.625
9.669
9.514
9.559
271,799
-0.06(-0.57%)
Dec 04, 2003
9.536
9.652
9.536
9.614
316,011
+0.03(+0.35%)
Dec 03, 2003
9.752
9.752
9.514
9.581
770,097
-0.17(-1.70%)
Dec 02, 2003
9.934
9.934
9.746
9.746
435,784
-0.19(-1.89%)
Dec 01, 2003
9.768
9.934
9.768
9.934
244,800
+0.20(+2.04%)
Nov 28, 2003
9.636
9.812
9.636
9.735
148,402
+0.12(+1.20%)
Nov 26, 2003
9.708
9.746
9.663
9.619
279,409
-0.09(-0.91%)
Nov 25, 2003
9.614
9.746
9.614
9.708
482,352
+0.01(+0.11%)
Nov 24, 2003
9.382
9.741
9.327
9.697
1,140,468
+0.38(+4.03%)
Nov 21, 2003
9.410
9.415
9.216
9.321
235,015
-0.10(-1.11%)
Nov 20, 2003
9.443
9.498
9.327
9.426
468,944
-0.21(-2.18%)
Nov 19, 2003
9.437
9.663
9.404
9.636
435,240
+0.17(+1.81%)
Nov 18, 2003
9.680
9.724
9.492
9.465
191,708
-0.17(-1.78%)
Nov 17, 2003
9.503
9.641
9.437
9.636
293,361
-0.02(-0.17%)
Nov 14, 2003
9.741
9.741
9.702
9.652
271,436
-0.05(-0.51%)
Nov 13, 2003
9.774
9.774
9.697
9.702
196,238
-0.12(-1.24%)
Nov 12, 2003
9.713
9.823
9.641
9.823
318,186
+0.11(+1.14%)
Nov 11, 2003
9.752
9.774
9.547
9.713
192,071
-0.06(-0.62%)
Nov 10, 2003
9.730
9.823
9.680
9.774
316,736
+0.04(+0.40%)
Nov 07, 2003
9.879
9.890
9.724
9.735
267,993
-0.09(-0.90%)
Nov 06, 2003
9.868
9.879
9.724
9.823
166,884
+0.09(+0.96%)
Nov 05, 2003
9.603
9.757
9.525
9.730
242,444
+0.04(+0.46%)
Nov 04, 2003
9.658
9.724
9.658
9.685
241,665
+0.07(+0.75%)
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.