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
Realty Income Corp
(NY:
O
)
52.18
-0.13 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
6.020
6.070
5.902
5.957
554,672
-0.09(-1.42%)
Oct 28, 2004
6.020
6.045
5.969
6.043
315,804
-0.02(-0.35%)
Oct 27, 2004
6.039
6.064
5.983
6.064
453,566
+0.05(+0.83%)
Oct 26, 2004
5.912
6.014
5.867
6.014
555,075
+0.13(+2.26%)
Oct 25, 2004
5.803
5.881
5.777
5.881
400,798
+0.06(+1.02%)
Oct 22, 2004
5.908
5.968
5.807
5.822
403,617
-0.10(-1.68%)
Oct 21, 2004
5.876
5.943
5.840
5.921
348,835
+0.07(+1.19%)
Oct 20, 2004
5.840
5.884
5.773
5.851
452,358
-0.01(-0.19%)
Oct 19, 2004
5.884
5.957
5.840
5.863
436,648
-0.03(-0.57%)
Oct 18, 2004
5.853
5.927
5.809
5.896
402,409
+0.05(+0.94%)
Oct 15, 2004
5.798
5.869
5.791
5.841
652,958
+0.04(+0.77%)
Oct 14, 2004
5.784
5.829
5.779
5.797
652,153
+0.01(+0.21%)
Oct 13, 2004
5.803
5.815
5.760
5.784
402,006
-0.01(-0.13%)
Oct 12, 2004
5.721
5.827
5.679
5.792
464,442
+0.07(+1.30%)
Oct 11, 2004
5.741
5.764
5.714
5.717
234,033
-0.02(-0.41%)
Oct 08, 2004
5.704
5.760
5.685
5.741
468,470
+0.04(+0.65%)
Oct 07, 2004
5.741
5.772
5.702
5.704
515,196
-0.07(-1.18%)
Oct 06, 2004
5.721
5.772
5.719
5.772
347,626
+0.06(+0.98%)
Oct 05, 2004
5.697
5.742
5.671
5.716
385,088
-0.00(-0.09%)
Oct 04, 2004
5.728
5.741
5.692
5.721
433,828
-0.01(-0.13%)
Oct 01, 2004
5.580
5.728
5.580
5.728
849,933
+0.14(+2.49%)
Sep 30, 2004
5.583
5.635
5.563
5.589
563,534
+0.02(+0.29%)
Sep 29, 2004
5.555
5.573
5.529
5.573
376,226
-0.01(-0.18%)
Sep 28, 2004
5.511
5.583
5.510
5.583
489,819
+0.08(+1.40%)
Sep 27, 2004
5.524
5.524
5.480
5.506
306,540
-0.01(-0.20%)
Sep 24, 2004
5.496
5.541
5.493
5.517
254,174
+0.02(+0.34%)
Sep 23, 2004
5.517
5.550
5.488
5.499
393,144
+0.01(+0.11%)
Sep 22, 2004
5.511
5.517
5.462
5.493
641,277
-0.04(-0.67%)
Sep 21, 2004
5.493
5.530
5.486
5.530
385,894
+0.03(+0.56%)
Sep 20, 2004
5.548
5.548
5.484
5.499
405,229
-0.02(-0.45%)
Sep 17, 2004
5.580
5.580
5.493
5.524
714,588
-0.02(-0.43%)
Sep 16, 2004
5.470
5.555
5.450
5.547
451,955
+0.11(+1.99%)
Sep 15, 2004
5.424
5.462
5.376
5.439
399,186
+0.02(+0.44%)
Sep 14, 2004
5.462
5.462
5.392
5.416
765,746
-0.04(-0.82%)
Sep 13, 2004
5.496
5.521
5.445
5.460
466,859
-0.02(-0.32%)
Sep 10, 2004
5.494
5.511
5.418
5.478
539,365
-0.01(-0.27%)
Sep 09, 2004
5.542
5.542
5.455
5.493
706,129
-0.05(-0.90%)
Sep 08, 2004
5.552
5.555
5.511
5.542
507,946
-0.01(-0.18%)
Sep 07, 2004
5.480
5.552
5.474
5.552
443,899
+0.05(+0.95%)
Sep 03, 2004
5.491
5.516
5.452
5.500
313,790
+0.01(+0.14%)
Sep 02, 2004
5.442
5.493
5.416
5.493
390,325
+0.04(+0.80%)
Sep 01, 2004
5.473
5.536
5.431
5.449
607,038
-0.03(-0.48%)
Aug 31, 2004
5.486
5.488
5.443
5.475
538,962
+0.02(+0.36%)
Aug 30, 2004
5.412
5.474
5.376
5.455
499,084
-0.01(-0.20%)
Aug 27, 2004
5.393
5.469
5.393
5.467
350,043
+0.05(+0.89%)
Aug 26, 2004
5.437
5.443
5.377
5.418
529,295
+0.03(+0.55%)
Aug 25, 2004
5.381
5.418
5.334
5.388
536,143
+0.00(+0.00%)
Aug 24, 2004
5.345
5.393
5.325
5.388
558,297
+0.06(+1.17%)
Aug 23, 2004
5.356
5.369
5.290
5.326
408,854
-0.04(-0.72%)
Aug 20, 2004
5.220
5.365
5.213
5.365
698,476
+0.18(+3.40%)
Aug 19, 2004
5.319
5.319
5.189
5.189
471,290
-0.14(-2.54%)
Aug 18, 2004
5.195
5.324
5.164
5.324
633,220
+0.15(+2.85%)
Aug 17, 2004
5.170
5.176
5.108
5.176
368,573
+0.06(+1.09%)
Aug 16, 2004
5.036
5.133
5.036
5.120
344,807
+0.10(+1.93%)
Aug 13, 2004
5.053
5.064
4.976
5.023
477,332
+0.00(+0.02%)
Aug 12, 2004
5.033
5.051
5.015
5.022
340,779
-0.03(-0.61%)
Aug 11, 2004
5.046
5.053
5.009
5.053
410,465
+0.01(+0.27%)
Aug 10, 2004
5.020
5.082
5.001
5.040
432,620
+0.05(+1.02%)
Aug 09, 2004
5.056
5.071
4.989
4.989
302,914
-0.04(-0.84%)
Aug 06, 2004
5.052
5.117
5.005
5.031
580,855
-0.00(-0.10%)
Aug 05, 2004
5.120
5.120
5.035
5.036
428,592
-0.10(-2.03%)
Aug 04, 2004
5.083
5.162
5.052
5.140
352,057
+0.05(+1.07%)
Aug 03, 2004
5.093
5.118
5.048
5.085
375,421
-0.01(-0.15%)
Aug 02, 2004
5.015
5.100
4.953
5.093
540,976
+0.06(+1.26%)
Jul 30, 2004
4.984
5.043
4.976
5.030
487,000
+0.06(+1.30%)
Jul 29, 2004
4.997
5.013
4.934
4.965
511,168
-0.03(-0.67%)
Jul 28, 2004
4.996
5.020
4.899
4.999
648,527
+0.02(+0.42%)
Jul 27, 2004
4.907
4.996
4.907
4.978
623,956
+0.07(+1.47%)
Jul 26, 2004
4.946
4.999
4.887
4.906
557,492
-0.05(-1.08%)
Jul 23, 2004
5.062
5.062
4.933
4.959
1,090,412
-0.10(-2.06%)
Jul 22, 2004
5.196
5.196
5.063
5.063
530,100
-0.11(-2.21%)
Jul 21, 2004
5.331
5.336
5.176
5.177
928,482
-0.15(-2.89%)
Jul 20, 2004
5.283
5.337
5.275
5.331
378,240
+0.05(+0.94%)
Jul 19, 2004
5.238
5.311
5.207
5.282
458,803
+0.06(+1.09%)
Jul 16, 2004
5.264
5.297
5.223
5.225
325,069
-0.02(-0.38%)
Jul 15, 2004
5.238
5.300
5.221
5.244
553,464
+0.04(+0.72%)
Jul 14, 2004
5.228
5.244
5.189
5.207
395,158
-0.01(-0.14%)
Jul 13, 2004
5.243
5.251
5.207
5.215
624,761
-0.03(-0.54%)
Jul 12, 2004
5.201
5.249
5.182
5.243
499,084
+0.07(+1.42%)
Jul 09, 2004
5.182
5.232
5.159
5.170
422,147
-0.00(-0.10%)
Jul 08, 2004
5.238
5.261
5.164
5.175
713,380
-0.09(-1.74%)
Jul 07, 2004
5.186
5.267
5.186
5.267
480,957
+0.08(+1.58%)
Jul 06, 2004
5.290
5.300
5.131
5.185
486,194
-0.11(-2.02%)
Jul 02, 2004
5.159
5.292
5.149
5.292
526,878
+0.14(+2.72%)
Jul 01, 2004
5.180
5.192
5.090
5.151
511,571
-0.03(-0.55%)
Jun 30, 2004
5.108
5.181
5.073
5.180
913,175
+0.09(+1.81%)
Jun 29, 2004
5.275
5.288
5.074
5.088
1,056,979
-0.21(-3.98%)
Jun 28, 2004
5.313
5.314
5.244
5.299
726,673
+0.04(+0.68%)
Jun 25, 2004
5.306
5.370
5.251
5.263
5,646,219
+0.02(+0.40%)
Jun 24, 2004
5.229
5.272
5.222
5.242
639,263
+0.01(+0.19%)
Jun 23, 2004
5.213
5.243
5.207
5.232
632,818
-0.01(-0.24%)
Jun 22, 2004
5.208
5.251
5.179
5.244
819,722
+0.04(+0.69%)
Jun 21, 2004
5.170
5.212
5.151
5.208
445,107
+0.01(+0.26%)
Jun 18, 2004
5.139
5.197
5.112
5.195
897,062
+0.06(+1.21%)
Jun 17, 2004
5.015
5.141
5.015
5.133
590,119
+0.09(+1.75%)
Jun 16, 2004
4.978
5.074
4.944
5.045
633,623
+0.08(+1.65%)
Jun 15, 2004
4.974
4.994
4.909
4.963
641,277
+0.03(+0.58%)
Jun 14, 2004
4.965
4.970
4.893
4.934
679,141
-0.02(-0.50%)
Jun 10, 2004
4.959
4.974
4.930
4.959
549,838
+0.01(+0.13%)
Jun 09, 2004
4.946
4.974
4.934
4.953
675,516
+0.01(+0.13%)
Jun 08, 2004
4.965
4.966
4.928
4.946
483,374
-0.03(-0.62%)
Jun 07, 2004
4.872
4.985
4.872
4.978
520,030
+0.01(+0.30%)
Jun 04, 2004
4.937
4.990
4.937
4.963
302,512
+0.03(+0.53%)
Jun 03, 2004
4.922
4.965
4.922
4.937
355,280
-0.02(-0.33%)
Jun 02, 2004
4.903
4.984
4.903
4.953
661,820
+0.04(+0.88%)
Jun 01, 2004
4.953
4.953
4.870
4.909
493,042
-0.05(-1.00%)
May 28, 2004
4.940
4.978
4.925
4.959
497,070
+0.02(+0.50%)
May 27, 2004
4.990
4.990
4.903
4.934
512,780
-0.03(-0.62%)
May 26, 2004
4.903
4.971
4.870
4.965
571,993
+0.06(+1.32%)
May 25, 2004
4.804
4.902
4.799
4.901
446,718
+0.06(+1.23%)
May 24, 2004
4.779
4.841
4.779
4.841
452,760
+0.04(+0.91%)
May 21, 2004
4.753
4.810
4.753
4.798
418,924
+0.04(+0.91%)
May 20, 2004
4.660
4.755
4.660
4.754
392,741
+0.11(+2.32%)
May 19, 2004
4.831
4.847
4.646
4.646
489,416
-0.15(-3.21%)
May 18, 2004
4.709
4.800
4.683
4.800
538,560
+0.12(+2.60%)
May 17, 2004
4.708
4.718
4.621
4.678
974,402
-0.03(-0.63%)
May 14, 2004
4.686
4.742
4.624
4.708
360,114
+0.07(+1.55%)
May 13, 2004
4.568
4.673
4.568
4.636
1,100,885
+0.02(+0.48%)
May 12, 2004
4.618
4.625
4.543
4.614
422,147
+0.02(+0.49%)
May 11, 2004
4.475
4.650
4.475
4.591
875,713
+0.09(+2.04%)
May 10, 2004
4.593
4.596
4.390
4.500
1,493,627
-0.08(-1.79%)
May 07, 2004
4.769
4.769
4.582
4.582
1,222,938
-0.23(-4.70%)
May 06, 2004
4.791
4.816
4.691
4.807
685,586
+0.00(+0.08%)
May 05, 2004
4.876
4.878
4.804
4.804
542,185
-0.04(-0.90%)
May 04, 2004
4.790
4.902
4.790
4.847
965,541
+0.03(+0.54%)
May 03, 2004
4.717
4.829
4.711
4.821
451,955
+0.07(+1.54%)
Apr 30, 2004
4.785
4.835
4.707
4.748
602,607
-0.05(-1.03%)
Apr 29, 2004
4.815
4.847
4.742
4.798
659,403
-0.02(-0.39%)
Apr 28, 2004
4.835
4.851
4.804
4.816
516,002
+0.00(+0.05%)
Apr 27, 2004
4.781
4.853
4.781
4.814
568,770
+0.02(+0.49%)
Apr 26, 2004
4.773
4.832
4.769
4.790
915,592
+0.04(+0.76%)
Apr 23, 2004
4.848
4.848
4.754
4.754
485,791
-0.08(-1.57%)
Apr 22, 2004
4.773
4.892
4.743
4.830
574,813
+0.08(+1.59%)
Apr 21, 2004
4.717
4.775
4.711
4.754
548,227
+0.04(+0.79%)
Apr 20, 2004
4.892
4.915
4.717
4.717
678,335
-0.18(-3.58%)
Apr 19, 2004
4.878
4.908
4.798
4.892
642,082
+0.01(+0.15%)
Apr 16, 2004
4.723
4.919
4.723
4.884
1,174,197
+0.14(+3.04%)
Apr 15, 2004
4.624
4.771
4.624
4.740
1,158,890
+0.15(+3.22%)
Apr 14, 2004
4.531
4.723
4.531
4.593
1,015,489
-0.10(-2.06%)
Apr 13, 2004
4.686
4.836
4.518
4.690
1,628,167
-0.00(-0.05%)
Apr 12, 2004
5.017
5.018
4.500
4.692
3,172,146
-0.33(-6.48%)
Apr 08, 2004
5.130
5.151
5.017
5.017
683,975
-0.11(-2.20%)
Apr 07, 2004
4.990
5.189
4.946
5.130
1,017,503
+0.12(+2.30%)
Apr 06, 2004
5.275
5.277
4.891
5.015
3,109,710
-0.35(-6.52%)
Apr 05, 2004
5.480
5.480
5.365
5.365
1,154,862
-0.13(-2.33%)
Apr 02, 2004
5.524
5.536
5.436
5.493
550,241
-0.05(-0.90%)
Apr 01, 2004
5.536
5.542
5.511
5.542
351,252
+0.00(+0.00%)
Mar 31, 2004
5.511
5.542
5.472
5.542
643,291
+0.05(+0.90%)
Mar 30, 2004
5.448
5.514
5.437
5.493
798,373
+0.02(+0.34%)
Mar 29, 2004
5.464
5.486
5.450
5.474
450,746
-0.00(-0.05%)
Mar 26, 2004
5.503
5.505
5.462
5.476
387,505
-0.02(-0.41%)
Mar 25, 2004
5.431
5.499
5.431
5.499
632,012
+0.01(+0.23%)
Mar 24, 2004
5.517
5.517
5.474
5.486
615,899
-0.04(-0.79%)
Mar 23, 2004
5.524
5.535
5.468
5.530
1,720,814
-0.02(-0.45%)
Mar 22, 2004
5.565
5.575
5.532
5.555
213,087
-0.01(-0.18%)
Mar 19, 2004
5.536
5.580
5.521
5.565
294,455
+0.01(+0.18%)
Mar 18, 2004
5.530
5.555
5.491
5.555
264,647
+0.02(+0.45%)
Mar 17, 2004
5.401
5.530
5.400
5.530
433,828
+0.11(+2.06%)
Mar 16, 2004
5.459
5.459
5.381
5.418
186,904
+0.00(+0.00%)
Mar 15, 2004
5.493
5.508
5.393
5.418
298,483
-0.09(-1.69%)
Mar 12, 2004
5.424
5.511
5.412
5.511
280,357
+0.12(+2.30%)
Mar 11, 2004
5.437
5.448
5.387
5.387
312,582
-0.07(-1.36%)
Mar 10, 2004
5.524
5.555
5.437
5.462
312,985
-0.06(-1.06%)
Mar 09, 2004
5.468
5.521
5.463
5.520
238,464
+0.03(+0.61%)
Mar 08, 2004
5.437
5.486
5.423
5.486
532,517
+0.06(+1.14%)
Mar 05, 2004
5.443
5.462
5.419
5.424
485,388
-0.05(-0.95%)
Mar 04, 2004
5.524
5.524
5.448
5.476
146,623
+0.00(+0.05%)
Mar 03, 2004
5.459
5.481
5.424
5.474
234,436
-0.01(-0.11%)
Mar 02, 2004
5.448
5.480
5.417
5.480
246,923
+0.03(+0.57%)
Mar 01, 2004
5.356
5.449
5.346
5.449
215,907
+0.07(+1.39%)
Feb 27, 2004
5.381
5.382
5.313
5.375
245,715
+0.00(+0.00%)
Feb 26, 2004
5.387
5.400
5.354
5.375
267,064
-0.02(-0.39%)
Feb 25, 2004
5.350
5.400
5.337
5.396
341,181
+0.06(+1.09%)
Feb 24, 2004
5.319
5.369
5.319
5.337
286,399
+0.00(+0.02%)
Feb 23, 2004
5.337
5.344
5.315
5.336
268,272
-0.00(-0.02%)
Feb 20, 2004
5.285
5.337
5.275
5.337
235,242
+0.03(+0.58%)
Feb 19, 2004
5.288
5.306
5.263
5.306
216,310
+0.01(+0.21%)
Feb 18, 2004
5.300
5.314
5.269
5.295
263,036
-0.02(-0.44%)
Feb 17, 2004
5.331
5.341
5.300
5.319
338,765
+0.00(+0.00%)
Feb 13, 2004
5.350
5.365
5.278
5.319
295,261
-0.02(-0.35%)
Feb 12, 2004
5.337
5.356
5.289
5.337
394,756
-0.01(-0.12%)
Feb 11, 2004
5.288
5.346
5.280
5.344
430,203
+0.03(+0.58%)
Feb 10, 2004
5.289
5.313
5.231
5.313
332,320
+0.05(+0.94%)
Feb 09, 2004
5.277
5.301
5.238
5.263
309,762
-0.01(-0.26%)
Feb 06, 2004
5.177
5.277
5.129
5.277
506,737
+0.12(+2.31%)
Feb 05, 2004
5.095
5.182
5.095
5.157
484,180
+0.07(+1.47%)
Feb 04, 2004
5.172
5.182
5.083
5.083
507,543
-0.08(-1.52%)
Feb 03, 2004
5.165
5.191
5.151
5.161
292,844
-0.02(-0.38%)
Feb 02, 2004
5.149
5.181
5.100
5.181
323,458
+0.06(+1.09%)
Jan 30, 2004
5.083
5.125
5.056
5.125
394,756
+0.04(+0.83%)
Jan 29, 2004
5.071
5.083
5.035
5.083
367,364
-0.02(-0.49%)
Jan 28, 2004
5.099
5.136
5.085
5.108
346,418
+0.01(+0.19%)
Jan 27, 2004
5.038
5.098
5.027
5.098
667,057
+0.06(+1.18%)
Jan 26, 2004
5.033
5.038
5.009
5.038
332,320
+0.01(+0.15%)
Jan 23, 2004
4.990
5.031
4.984
5.031
316,610
+0.03(+0.55%)
Jan 22, 2004
5.015
5.023
4.994
5.004
288,010
-0.01(-0.17%)
Jan 21, 2004
5.009
5.012
4.978
5.012
367,364
+0.02(+0.32%)
Jan 20, 2004
4.946
4.996
4.946
4.996
387,505
+0.03(+0.68%)
Jan 16, 2004
4.976
5.015
4.960
4.963
417,716
-0.04(-0.89%)
Jan 15, 2004
5.027
5.033
4.999
5.007
266,258
-0.00(-0.07%)
Jan 14, 2004
4.994
5.011
4.959
5.011
704,518
+0.04(+0.80%)
Jan 13, 2004
4.981
4.981
4.934
4.971
380,254
+0.00(+0.00%)
Jan 12, 2004
4.968
4.978
4.945
4.971
323,458
+0.01(+0.13%)
Jan 09, 2004
4.925
4.965
4.904
4.965
344,404
+0.06(+1.14%)
Jan 08, 2004
4.907
4.953
4.903
4.909
507,543
-0.02(-0.43%)
Jan 07, 2004
4.897
4.937
4.891
4.930
338,362
+0.02(+0.35%)
Jan 06, 2004
4.915
4.930
4.897
4.913
429,397
-0.02(-0.43%)
Jan 05, 2004
4.966
4.990
4.907
4.934
418,924
-0.03(-0.62%)
Jan 02, 2004
4.980
4.989
4.944
4.965
256,591
+0.00(+0.00%)
Dec 31, 2003
4.990
5.002
4.950
4.965
328,694
-0.04(-0.79%)
Dec 30, 2003
4.913
5.006
4.906
5.005
396,367
+0.03(+0.65%)
Dec 29, 2003
4.997
5.011
4.953
4.973
432,620
-0.04(-0.79%)
Dec 26, 2003
5.002
5.012
4.984
5.012
114,801
+0.02(+0.47%)
Dec 24, 2003
4.963
4.989
4.963
4.989
120,843
+0.03(+0.55%)
Dec 23, 2003
4.971
4.996
4.946
4.961
297,678
-0.01(-0.20%)
Dec 22, 2003
4.971
4.996
4.837
4.971
644,499
-0.05(-1.06%)
Dec 19, 2003
5.015
5.025
4.966
5.025
274,315
+0.02(+0.45%)
Dec 18, 2003
5.011
5.011
4.984
5.002
236,853
+0.01(+0.25%)
Dec 17, 2003
5.006
5.021
4.980
4.990
246,923
-0.03(-0.62%)
Dec 16, 2003
5.004
5.021
4.969
5.021
250,549
+0.04(+0.75%)
Dec 15, 2003
5.040
5.040
4.981
4.984
249,340
-0.05(-0.99%)
Dec 12, 2003
4.997
5.033
4.982
5.033
358,100
+0.04(+0.87%)
Dec 11, 2003
4.996
5.001
4.975
4.990
224,769
-0.00(-0.10%)
Dec 10, 2003
5.009
5.012
4.979
4.995
232,019
-0.01(-0.27%)
Dec 09, 2003
5.033
5.033
5.000
5.009
208,253
-0.03(-0.54%)
Dec 08, 2003
5.009
5.036
4.999
5.036
171,598
+0.03(+0.55%)
Dec 05, 2003
5.022
5.026
5.000
5.009
205,837
-0.01(-0.27%)
Dec 04, 2003
5.040
5.040
5.000
5.022
250,549
-0.01(-0.17%)
Dec 03, 2003
5.040
5.040
5.040
5.031
336,751
-0.01(-0.12%)
Dec 02, 2003
5.033
5.038
5.027
5.037
306,942
-0.00(-0.05%)
Dec 01, 2003
5.002
5.040
4.992
5.040
396,770
+0.05(+1.00%)
Nov 28, 2003
4.981
5.013
4.971
4.990
115,204
+0.01(+0.17%)
Nov 26, 2003
4.991
4.991
4.968
4.981
247,729
-0.04(-0.86%)
Nov 25, 2003
5.002
5.025
4.984
5.025
273,509
+0.03(+0.57%)
Nov 24, 2003
5.002
5.015
4.981
4.996
441,885
+0.00(+0.05%)
Nov 21, 2003
5.021
5.022
4.965
4.994
300,095
-0.00(-0.05%)
Nov 20, 2003
4.973
5.002
4.960
4.996
458,803
-0.02(-0.37%)
Nov 19, 2003
5.004
5.041
5.004
5.015
642,888
-0.02(-0.39%)
Nov 18, 2003
5.037
5.037
5.010
5.035
574,410
+0.00(+0.02%)
Nov 17, 2003
4.991
5.033
4.991
5.033
575,618
+0.03(+0.52%)
Nov 14, 2003
5.000
5.025
4.995
5.007
592,536
+0.01(+0.15%)
Nov 13, 2003
5.002
5.002
4.953
5.000
292,441
-0.00(-0.05%)
Nov 12, 2003
4.925
5.002
4.925
5.002
361,322
+0.08(+1.61%)
Nov 11, 2003
4.934
4.934
4.884
4.923
316,610
-0.01(-0.23%)
Nov 10, 2003
4.934
4.953
4.913
4.934
436,245
-0.00(-0.08%)
Nov 07, 2003
4.956
4.959
4.933
4.938
559,506
-0.01(-0.18%)
Nov 06, 2003
4.984
4.984
4.942
4.946
567,562
-0.02(-0.33%)
Nov 05, 2003
4.919
4.971
4.945
4.963
400,798
-0.00(-0.02%)
Nov 04, 2003
4.919
4.985
4.919
4.964
520,030
+0.04(+0.86%)
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.