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
Logitech Int S.A.
(NQ:
LOGI
)
100.01
+2.25 (+2.30%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
1.930
1.940
1.916
1.924
337,933
+0.01(+0.66%)
Oct 30, 2003
1.908
1.916
1.902
1.911
146,069
+0.00(+0.18%)
Oct 29, 2003
1.886
1.916
1.885
1.908
318,159
+0.05(+2.46%)
Oct 28, 2003
1.876
1.886
1.843
1.862
296,795
-0.03(-1.71%)
Oct 27, 2003
1.896
1.902
1.876
1.894
300,986
-0.01(-0.46%)
Oct 24, 2003
1.875
1.906
1.863
1.903
158,005
+0.00(+0.20%)
Oct 23, 2003
1.843
1.902
1.828
1.899
474,533
+0.06(+3.28%)
Oct 22, 2003
1.827
1.852
1.815
1.839
2,761,720
-0.07(-3.89%)
Oct 21, 2003
1.614
2.009
1.602
1.913
6,837,116
+0.31(+19.58%)
Oct 20, 2003
1.677
1.686
1.585
1.600
1,200,366
-0.10(-5.66%)
Oct 17, 2003
1.692
1.713
1.684
1.696
360,044
+0.01(+0.40%)
Oct 16, 2003
1.645
1.690
1.658
1.689
276,358
+0.04(+2.70%)
Oct 15, 2003
1.669
1.677
1.632
1.645
98,911
-0.00(-0.15%)
Oct 14, 2003
1.667
1.683
1.643
1.647
366,436
-0.05(-3.21%)
Oct 13, 2003
1.696
1.713
1.684
1.702
505,885
-0.02(-0.93%)
Oct 10, 2003
1.677
1.718
1.670
1.718
546,189
+0.06(+3.73%)
Oct 09, 2003
1.634
1.662
1.628
1.656
438,642
+0.04(+2.42%)
Oct 08, 2003
1.626
1.635
1.600
1.617
252,315
+0.00(+0.03%)
Oct 07, 2003
1.583
1.626
1.574
1.616
569,931
+0.04(+2.51%)
Oct 06, 2003
1.552
1.582
1.552
1.577
156,248
+0.05(+3.16%)
Oct 03, 2003
1.544
1.544
1.523
1.528
294,536
+0.00(+0.25%)
Oct 02, 2003
1.512
1.539
1.510
1.524
130,030
+0.02(+1.12%)
Oct 01, 2003
1.508
1.513
1.492
1.508
50,929
+0.00(+0.13%)
Sep 30, 2003
1.513
1.513
1.493
1.506
93,248
+0.00(+0.13%)
Sep 29, 2003
1.505
1.508
1.488
1.504
216,554
-0.00(-0.01%)
Sep 26, 2003
1.499
1.515
1.491
1.504
290,159
+0.01(+0.59%)
Sep 25, 2003
1.496
1.507
1.477
1.495
423,593
-0.02(-1.49%)
Sep 24, 2003
1.528
1.534
1.512
1.518
732,298
-0.01(-0.69%)
Sep 23, 2003
1.515
1.541
1.503
1.528
510,278
-0.00(-0.25%)
Sep 22, 2003
1.537
1.547
1.524
1.532
1,156,814
-0.02(-1.06%)
Sep 19, 2003
1.560
1.567
1.539
1.549
58,213
-0.03(-1.96%)
Sep 18, 2003
1.545
1.579
1.545
1.579
242,115
+0.04(+2.54%)
Sep 17, 2003
1.525
1.554
1.520
1.540
236,644
+0.02(+1.37%)
Sep 16, 2003
1.472
1.520
1.472
1.520
403,042
+0.05(+3.21%)
Sep 15, 2003
1.472
1.491
1.462
1.472
540,843
-0.03(-1.71%)
Sep 12, 2003
1.499
1.509
1.484
1.498
250,735
+0.02(+1.11%)
Sep 11, 2003
1.485
1.498
1.461
1.482
773,965
-0.04(-2.72%)
Sep 10, 2003
1.525
1.563
1.508
1.523
945,439
-0.05(-3.19%)
Sep 09, 2003
1.575
1.593
1.566
1.573
290,107
-0.03(-1.69%)
Sep 08, 2003
1.544
1.604
1.540
1.600
1,254,197
+0.05(+3.05%)
Sep 05, 2003
1.551
1.571
1.549
1.553
287,517
-0.01(-0.74%)
Sep 04, 2003
1.551
1.568
1.548
1.565
579,697
+0.01(+0.62%)
Sep 03, 2003
1.591
1.605
1.552
1.555
293,215
+0.01(+0.62%)
Sep 02, 2003
1.544
1.556
1.525
1.545
396,307
+0.00(+0.13%)
Aug 29, 2003
1.535
1.560
1.528
1.543
508,724
+0.04(+2.50%)
Aug 28, 2003
1.477
1.506
1.472
1.506
212,400
+0.05(+3.28%)
Aug 27, 2003
1.443
1.477
1.439
1.458
227,423
+0.03(+1.82%)
Aug 26, 2003
1.448
1.448
1.409
1.432
497,327
-0.03(-1.72%)
Aug 25, 2003
1.479
1.484
1.445
1.457
253,326
-0.03(-2.30%)
Aug 22, 2003
1.503
1.509
1.486
1.491
125,367
-0.02(-1.59%)
Aug 21, 2003
1.498
1.519
1.492
1.515
149,716
+0.01(+0.96%)
Aug 20, 2003
1.493
1.508
1.484
1.501
248,663
+0.02(+1.27%)
Aug 19, 2003
1.498
1.498
1.460
1.482
601,455
+0.01(+0.39%)
Aug 18, 2003
1.460
1.482
1.455
1.476
271,975
+0.02(+1.29%)
Aug 15, 2003
1.448
1.482
1.435
1.457
380,766
-0.01(-0.56%)
Aug 14, 2003
1.460
1.471
1.460
1.466
131,066
+0.00(+0.23%)
Aug 13, 2003
1.462
1.472
1.457
1.462
209,291
+0.00(+0.17%)
Aug 12, 2003
1.453
1.463
1.440
1.460
556,902
+0.04(+2.93%)
Aug 11, 2003
1.415
1.428
1.400
1.418
99,465
+0.01(+0.93%)
Aug 08, 2003
1.443
1.452
1.395
1.405
196,340
+0.02(+1.25%)
Aug 07, 2003
1.416
1.421
1.386
1.388
206,701
-0.02(-1.64%)
Aug 06, 2003
1.404
1.420
1.382
1.411
665,693
+0.04(+2.56%)
Aug 05, 2003
1.403
1.406
1.363
1.376
267,831
-0.02(-1.21%)
Aug 04, 2003
1.391
1.398
1.375
1.393
97,393
-0.00(-0.28%)
Aug 01, 2003
1.384
1.399
1.375
1.397
266,759
+0.01(+0.84%)
Jul 31, 2003
1.399
1.399
1.375
1.385
442,932
-0.01(-0.80%)
Jul 30, 2003
1.405
1.405
1.388
1.396
245,037
-0.01(-0.86%)
Jul 29, 2003
1.409
1.414
1.390
1.408
836,131
-0.02(-1.15%)
Jul 28, 2003
1.430
1.433
1.421
1.425
314,455
-0.02(-1.60%)
Jul 25, 2003
1.416
1.451
1.412
1.448
895,707
+0.07(+5.30%)
Jul 24, 2003
1.398
1.400
1.361
1.375
835,613
-0.05(-3.46%)
Jul 23, 2003
1.448
1.448
1.405
1.424
672,946
-0.04(-3.02%)
Jul 22, 2003
1.425
1.469
1.415
1.468
1,066,145
+0.03(+1.87%)
Jul 21, 2003
1.408
1.442
1.385
1.441
1,874,820
+0.08(+5.92%)
Jul 18, 2003
1.366
1.377
1.352
1.361
555,348
-0.01(-0.70%)
Jul 17, 2003
1.399
1.411
1.368
1.371
1,879,482
-0.02(-1.73%)
Jul 16, 2003
1.385
1.412
1.330
1.395
1,532,907
+0.01(+0.66%)
Jul 15, 2003
1.400
1.409
1.371
1.385
2,772,081
+0.04(+2.68%)
Jul 14, 2003
1.373
1.387
1.342
1.349
4,479,054
-0.01(-0.43%)
Jul 11, 2003
1.316
1.380
1.310
1.355
10,661,972
+0.00(+0.29%)
Jul 10, 2003
1.356
1.415
1.339
1.351
14,728,659
-0.15(-9.71%)
Jul 09, 2003
1.394
1.593
1.375
1.496
26,026,278
-0.44(-22.78%)
Jul 07, 2003
1.894
1.967
1.892
1.938
410,295
+0.11(+5.77%)
Jul 03, 2003
1.870
1.870
1.811
1.832
374,549
-0.04(-1.94%)
Jul 02, 2003
1.844
1.870
1.839
1.869
205,665
+0.06(+3.11%)
Jul 01, 2003
1.813
1.825
1.796
1.812
593,684
-0.00(-0.26%)
Jun 30, 2003
1.841
1.841
1.791
1.817
430,447
-0.04(-1.95%)
Jun 27, 2003
1.864
1.871
1.848
1.853
212,400
-0.03(-1.79%)
Jun 26, 2003
1.889
1.895
1.861
1.887
44,034
+0.05(+2.90%)
Jun 25, 2003
1.820
1.882
1.820
1.834
412,885
+0.00(+0.21%)
Jun 24, 2003
1.845
1.851
1.787
1.830
163,703
-0.04(-2.32%)
Jun 23, 2003
1.877
1.884
1.858
1.873
62,683
+0.03(+1.36%)
Jun 20, 2003
1.855
1.866
1.822
1.848
141,945
-0.01(-0.52%)
Jun 19, 2003
1.881
1.892
1.845
1.858
219,134
-0.05(-2.56%)
Jun 18, 2003
1.942
1.942
1.881
1.907
171,992
-0.04(-2.20%)
Jun 17, 2003
2.005
2.013
1.934
1.950
162,667
-0.08(-3.81%)
Jun 16, 2003
1.967
2.027
1.967
2.027
147,126
+0.13(+6.60%)
Jun 13, 2003
1.907
1.942
1.896
1.901
243,483
-0.08(-4.11%)
Jun 12, 2003
1.992
2.015
1.953
1.983
423,246
-0.04(-1.98%)
Jun 11, 2003
1.999
2.034
1.991
2.023
116,561
+0.04(+1.82%)
Jun 10, 2003
1.998
2.000
1.958
1.987
52,322
+0.01(+0.41%)
Jun 09, 2003
2.016
2.016
1.968
1.979
70,454
-0.02(-1.20%)
Jun 06, 2003
2.054
2.075
2.003
2.003
118,633
-0.04(-2.19%)
Jun 05, 2003
1.988
2.051
1.981
2.048
192,714
+0.04(+1.82%)
Jun 04, 2003
2.028
2.043
1.978
2.011
47,142
+0.07(+3.40%)
Jun 03, 2003
1.979
2.015
1.877
1.945
244,519
-0.08(-4.02%)
Jun 02, 2003
2.044
2.088
2.015
2.026
310,311
-0.02(-1.20%)
May 30, 2003
2.036
2.079
2.003
2.051
126,404
+0.06(+2.88%)
May 29, 2003
1.966
2.046
1.966
1.994
127,440
+0.01(+0.73%)
May 28, 2003
1.935
1.986
1.931
1.979
260,060
+0.06(+2.97%)
May 27, 2003
1.915
1.937
1.894
1.922
112,416
+0.01(+0.78%)
May 23, 2003
1.918
1.925
1.883
1.907
40,925
-0.02(-1.05%)
May 22, 2003
1.906
1.930
1.896
1.927
92,730
+0.02(+1.14%)
May 21, 2003
1.897
1.906
1.888
1.906
78,743
-0.02(-0.93%)
May 20, 2003
1.929
1.929
1.907
1.924
282,336
+0.02(+1.12%)
May 19, 2003
1.895
1.935
1.887
1.902
441,377
+0.00(+0.18%)
May 16, 2003
1.928
1.930
1.899
1.899
110,862
+0.03(+1.81%)
May 15, 2003
1.877
1.899
1.834
1.865
157,486
-0.01(-0.36%)
May 14, 2003
1.890
1.900
1.858
1.872
184,425
-0.06(-3.15%)
May 13, 2003
1.896
1.935
1.892
1.933
238,302
+0.05(+2.51%)
May 12, 2003
1.882
1.896
1.870
1.885
87,550
+0.04(+2.36%)
May 09, 2003
1.836
1.867
1.826
1.842
123,813
+0.03(+1.65%)
May 08, 2003
1.881
1.899
1.811
1.812
412,885
-0.16(-7.97%)
May 07, 2003
1.897
1.979
1.886
1.969
444,486
+0.07(+3.79%)
May 06, 2003
1.864
1.916
1.858
1.897
291,661
+0.05(+2.64%)
May 05, 2003
1.842
1.855
1.828
1.848
248,663
+0.01(+0.63%)
May 02, 2003
1.791
1.845
1.790
1.837
182,353
+0.07(+4.19%)
May 01, 2003
1.783
1.810
1.739
1.763
98,429
+0.00(+0.11%)
Apr 30, 2003
1.763
1.785
1.758
1.761
191,678
+0.00(+0.22%)
Apr 29, 2003
1.739
1.770
1.724
1.757
201,003
+0.00(+0.05%)
Apr 28, 2003
1.713
1.771
1.711
1.756
141,945
+0.08(+4.66%)
Apr 25, 2003
1.729
1.741
1.653
1.678
152,306
-0.06(-3.44%)
Apr 24, 2003
1.728
1.771
1.714
1.738
191,678
+0.00(+0.03%)
Apr 23, 2003
1.682
1.754
1.667
1.737
263,169
+0.06(+3.75%)
Apr 22, 2003
1.627
1.682
1.626
1.675
303,058
+0.05(+3.12%)
Apr 21, 2003
1.634
1.636
1.617
1.624
150,752
-0.01(-0.85%)
Apr 17, 2003
1.587
1.643
1.544
1.638
300,986
+0.07(+4.50%)
Apr 16, 2003
1.609
1.611
1.546
1.567
243,483
+0.04(+2.46%)
Apr 15, 2003
1.605
1.606
1.521
1.530
116,561
-0.07(-4.32%)
Apr 14, 2003
1.568
1.599
1.568
1.599
99,983
+0.03(+1.94%)
Apr 11, 2003
1.581
1.621
1.558
1.568
121,741
-0.01(-0.34%)
Apr 10, 2003
1.540
1.574
1.535
1.574
204,629
+0.07(+4.52%)
Apr 09, 2003
1.518
1.550
1.499
1.506
122,259
+0.00(+0.16%)
Apr 08, 2003
1.528
1.540
1.477
1.503
127,440
+0.02(+1.33%)
Apr 07, 2003
1.542
1.559
1.476
1.483
415,475
-0.04(-2.60%)
Apr 04, 2003
1.510
1.529
1.504
1.523
189,606
+0.00(+0.29%)
Apr 03, 2003
1.522
1.535
1.496
1.519
160,077
+0.01(+0.58%)
Apr 02, 2003
1.453
1.515
1.453
1.510
316,010
+0.08(+5.75%)
Apr 01, 2003
1.387
1.428
1.384
1.428
245,037
-0.01(-0.49%)
Mar 31, 2003
1.399
1.438
1.390
1.435
134,174
+0.03(+1.84%)
Mar 28, 2003
1.406
1.418
1.391
1.409
187,533
-0.03(-2.34%)
Mar 27, 2003
1.452
1.456
1.433
1.443
198,412
-0.05(-3.08%)
Mar 26, 2003
1.477
1.508
1.477
1.489
99,465
+0.00(+0.23%)
Mar 25, 2003
1.419
1.496
1.415
1.485
291,661
+0.01(+0.92%)
Mar 24, 2003
1.484
1.503
1.467
1.472
522,193
-0.12(-7.58%)
Mar 21, 2003
1.547
1.593
1.511
1.593
250,217
+0.07(+4.33%)
Mar 20, 2003
1.527
1.539
1.486
1.526
183,389
+0.02(+1.22%)
Mar 19, 2003
1.535
1.535
1.479
1.508
94,803
+0.01(+1.00%)
Mar 18, 2003
1.537
1.561
1.480
1.493
298,914
-0.02(-1.47%)
Mar 17, 2003
1.446
1.515
1.446
1.515
176,654
+0.03(+1.95%)
Mar 14, 2003
1.501
1.501
1.465
1.486
104,645
-0.02(-1.33%)
Mar 13, 2003
1.460
1.508
1.460
1.506
389,573
+0.05(+3.43%)
Mar 12, 2003
1.432
1.482
1.387
1.456
349,683
+0.01(+0.60%)
Mar 11, 2003
1.429
1.461
1.429
1.448
357,972
+0.03(+1.94%)
Mar 10, 2003
1.410
1.450
1.399
1.420
356,935
+0.02(+1.31%)
Mar 07, 2003
1.362
1.433
1.342
1.402
597,828
-0.05(-3.71%)
Mar 06, 2003
1.443
1.474
1.431
1.456
511,832
-0.05(-3.30%)
Mar 05, 2003
1.532
1.532
1.461
1.506
736,148
-0.04(-2.83%)
Mar 04, 2003
1.556
1.569
1.521
1.550
287,517
-0.08(-5.08%)
Mar 03, 2003
1.641
1.650
1.619
1.633
320,154
+0.02(+1.08%)
Feb 28, 2003
1.617
1.638
1.610
1.615
34,191
+0.02(+1.18%)
Feb 27, 2003
1.601
1.613
1.579
1.596
136,246
-0.01(-0.66%)
Feb 26, 2003
1.626
1.626
1.593
1.607
85,478
-0.03(-2.00%)
Feb 25, 2003
1.608
1.641
1.598
1.640
586,949
+0.00(+0.00%)
Feb 24, 2003
1.606
1.641
1.606
1.640
246,073
+0.03(+1.98%)
Feb 21, 2003
1.603
1.612
1.593
1.608
177,172
-0.02(-1.16%)
Feb 20, 2003
1.613
1.637
1.602
1.627
217,062
+0.03(+2.15%)
Feb 19, 2003
1.583
1.616
1.579
1.593
132,620
+0.02(+1.10%)
Feb 18, 2003
1.484
1.588
1.479
1.575
180,281
+0.04(+2.32%)
Feb 14, 2003
1.472
1.544
1.472
1.539
136,765
+0.06(+4.08%)
Feb 13, 2003
1.479
1.503
1.461
1.479
174,582
-0.05(-3.56%)
Feb 12, 2003
1.542
1.565
1.517
1.534
69,418
-0.02(-1.46%)
Feb 11, 2003
1.547
1.568
1.527
1.556
76,153
+0.03(+2.15%)
Feb 10, 2003
1.544
1.554
1.510
1.524
318,600
-0.09(-5.48%)
Feb 07, 2003
1.630
1.630
1.593
1.612
156,450
-0.00(-0.06%)
Feb 06, 2003
1.619
1.634
1.593
1.613
74,599
+0.01(+0.39%)
Feb 05, 2003
1.622
1.626
1.593
1.607
170,438
-0.01(-0.66%)
Feb 04, 2003
1.612
1.634
1.605
1.617
105,682
+0.00(+0.00%)
Feb 03, 2003
1.617
1.641
1.607
1.617
118,633
+0.00(+0.03%)
Jan 31, 2003
1.593
1.636
1.588
1.617
245,555
+0.00(+0.00%)
Jan 30, 2003
1.638
1.648
1.597
1.617
825,252
-0.01(-0.74%)
Jan 29, 2003
1.576
1.648
1.571
1.629
901,405
-0.01(-0.59%)
Jan 28, 2003
1.595
1.638
1.595
1.638
281,818
+0.04(+2.32%)
Jan 27, 2003
1.621
1.631
1.594
1.601
148,680
-0.03(-2.01%)
Jan 24, 2003
1.675
1.686
1.599
1.634
431,535
-0.04(-2.65%)
Jan 23, 2003
1.665
1.687
1.652
1.678
289,589
+0.03(+1.70%)
Jan 22, 2003
1.672
1.672
1.626
1.650
334,141
-0.02(-1.10%)
Jan 21, 2003
1.580
1.687
1.554
1.669
1,013,304
+0.09(+6.01%)
Jan 17, 2003
1.553
1.593
1.553
1.574
263,169
-0.02(-1.30%)
Jan 16, 2003
1.558
1.629
1.558
1.595
65,792
+0.04(+2.29%)
Jan 15, 2003
1.617
1.617
1.555
1.559
285,963
-0.08(-4.94%)
Jan 14, 2003
1.662
1.665
1.626
1.640
158,005
-0.03(-1.62%)
Jan 13, 2003
1.694
1.722
1.637
1.667
579,179
+0.04(+2.49%)
Jan 10, 2003
1.573
1.650
1.573
1.627
397,343
+0.04(+2.68%)
Jan 09, 2003
1.547
1.593
1.547
1.584
132,102
+0.03(+1.67%)
Jan 08, 2003
1.551
1.575
1.546
1.558
309,793
-0.04(-2.30%)
Jan 07, 2003
1.578
1.605
1.568
1.595
392,681
+0.02(+1.13%)
Jan 06, 2003
1.535
1.595
1.535
1.577
329,479
+0.08(+5.08%)
Jan 03, 2003
1.472
1.526
1.472
1.501
396,825
+0.01(+0.78%)
Jan 02, 2003
1.448
1.520
1.448
1.489
168,884
+0.02(+1.15%)
Dec 31, 2002
1.426
1.475
1.424
1.472
214,990
+0.04(+3.12%)
Dec 30, 2002
1.421
1.447
1.409
1.428
180,799
+0.01(+0.88%)
Dec 27, 2002
1.424
1.445
1.399
1.415
116,043
-0.03(-2.40%)
Dec 26, 2002
1.448
1.460
1.447
1.450
107,236
+0.00(+0.17%)
Dec 24, 2002
1.448
1.466
1.425
1.448
117,597
+0.03(+1.97%)
Dec 23, 2002
1.431
1.445
1.399
1.420
239,338
+0.00(+0.24%)
Dec 20, 2002
1.431
1.445
1.408
1.416
527,892
-0.04(-2.49%)
Dec 19, 2002
1.448
1.467
1.400
1.453
924,717
-0.07(-4.63%)
Dec 18, 2002
1.544
1.564
1.497
1.523
722,678
-0.11(-6.93%)
Dec 17, 2002
1.657
1.664
1.624
1.636
189,087
-0.04(-2.62%)
Dec 16, 2002
1.654
1.692
1.641
1.680
201,521
+0.04(+2.29%)
Dec 13, 2002
1.676
1.685
1.641
1.643
192,714
-0.05(-2.74%)
Dec 12, 2002
1.619
1.689
1.619
1.689
288,035
+0.07(+4.47%)
Dec 11, 2002
1.595
1.653
1.595
1.617
233,122
+0.06(+3.81%)
Dec 10, 2002
1.617
1.617
1.556
1.557
214,472
-0.01(-0.59%)
Dec 09, 2002
1.591
1.593
1.566
1.566
66,310
-0.04(-2.73%)
Dec 06, 2002
1.563
1.638
1.550
1.610
401,488
-0.02(-0.98%)
Dec 05, 2002
1.702
1.705
1.595
1.626
431,535
-0.06(-3.41%)
Dec 04, 2002
1.735
1.773
1.665
1.684
732,521
-0.07(-4.17%)
Dec 03, 2002
1.799
1.812
1.742
1.757
242,965
-0.03(-1.59%)
Dec 02, 2002
1.870
1.872
1.780
1.786
153,860
+0.01(+0.82%)
Nov 29, 2002
1.807
1.810
1.771
1.771
539,289
-0.09(-4.70%)
Nov 27, 2002
1.759
1.870
1.753
1.858
1,237,101
+0.11(+6.03%)
Nov 26, 2002
1.753
1.790
1.743
1.753
640,308
-0.03(-1.92%)
Nov 25, 2002
1.732
1.788
1.726
1.787
218,098
+0.04(+2.32%)
Nov 22, 2002
1.781
1.815
1.736
1.746
256,434
-0.02(-0.88%)
Nov 21, 2002
1.695
1.790
1.695
1.762
889,490
+0.07(+4.11%)
Nov 20, 2002
1.684
1.695
1.651
1.692
255,916
-0.03(-1.63%)
Nov 19, 2002
1.737
1.761
1.708
1.720
435,161
-0.03(-1.65%)
Nov 18, 2002
1.800
1.809
1.749
1.749
181,317
+0.03(+1.57%)
Nov 15, 2002
1.727
1.748
1.716
1.722
439,823
+0.06(+3.75%)
Nov 14, 2002
1.617
1.699
1.617
1.660
285,963
+0.07(+4.65%)
Nov 13, 2002
1.574
1.621
1.566
1.586
209,291
-0.06(-3.47%)
Nov 12, 2002
1.589
1.658
1.580
1.643
379,730
+0.06(+3.94%)
Nov 11, 2002
1.597
1.597
1.545
1.581
272,493
-0.04(-2.50%)
Nov 08, 2002
1.621
1.642
1.593
1.621
243,483
-0.02(-1.06%)
Nov 07, 2002
1.698
1.701
1.630
1.639
520,121
-0.09(-5.06%)
Nov 06, 2002
1.742
1.742
1.665
1.726
725,787
-0.05(-2.68%)
Nov 05, 2002
1.723
1.777
1.706
1.774
979,631
+0.00(+0.15%)
Nov 04, 2002
1.766
1.790
1.756
1.771
577,106
+0.09(+5.46%)
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.