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
Synnex Corp
(NY:
SNX
)
129.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2004
9.674
9.696
9.597
9.674
44,906
+0.03(+0.33%)
Nov 29, 2004
9.714
9.714
9.497
9.642
80,965
-0.07(-0.74%)
Nov 26, 2004
9.674
9.714
9.674
9.714
11,282
+0.02(+0.19%)
Nov 24, 2004
9.683
9.719
9.629
9.696
47,119
-0.01(-0.14%)
Nov 23, 2004
9.692
9.755
9.638
9.710
101,317
-0.10(-1.01%)
Nov 22, 2004
9.629
9.809
9.629
9.809
160,603
+0.20(+2.07%)
Nov 19, 2004
9.629
9.782
9.556
9.611
46,455
-0.02(-0.19%)
Nov 18, 2004
9.809
9.809
9.606
9.629
60,392
-0.09(-0.88%)
Nov 17, 2004
9.846
9.895
9.656
9.714
73,886
-0.13(-1.33%)
Nov 16, 2004
9.787
9.855
9.696
9.846
59,728
+0.13(+1.30%)
Nov 15, 2004
9.787
9.800
9.615
9.719
61,276
-0.07(-0.69%)
Nov 12, 2004
9.493
9.787
9.448
9.787
167,239
+0.29(+3.10%)
Nov 11, 2004
9.538
9.538
9.461
9.493
218,782
+0.00(+0.00%)
Nov 10, 2004
9.529
9.574
9.470
9.493
174,318
-0.01(-0.10%)
Nov 09, 2004
9.448
9.606
9.448
9.502
69,019
+0.00(+0.05%)
Nov 08, 2004
9.484
9.592
9.412
9.497
210,819
-0.09(-0.90%)
Nov 05, 2004
9.357
9.624
9.335
9.583
86,716
+0.24(+2.51%)
Nov 04, 2004
9.448
9.461
9.312
9.348
97,998
-0.14(-1.52%)
Nov 03, 2004
9.583
9.629
9.439
9.493
97,556
-0.05(-0.47%)
Nov 02, 2004
9.244
9.647
9.244
9.538
297,978
+0.27(+2.88%)
Nov 01, 2004
8.946
9.290
8.892
9.271
169,451
+0.35(+3.95%)
Oct 29, 2004
8.996
9.054
8.883
8.919
143,126
-0.09(-1.05%)
Oct 28, 2004
8.928
9.077
8.883
9.014
169,672
+0.11(+1.22%)
Oct 27, 2004
9.041
9.077
8.860
8.905
194,891
-0.13(-1.45%)
Oct 26, 2004
8.905
9.131
8.905
9.036
215,022
+0.09(+0.96%)
Oct 25, 2004
8.905
8.978
8.761
8.951
219,667
+0.00(+0.00%)
Oct 22, 2004
8.842
8.951
8.815
8.951
213,031
-0.00(-0.05%)
Oct 21, 2004
8.643
8.973
8.589
8.955
217,455
+0.31(+3.61%)
Oct 20, 2004
8.363
8.652
8.322
8.643
269,662
+0.03(+0.31%)
Oct 19, 2004
8.318
8.616
8.318
8.616
278,511
+0.24(+2.92%)
Oct 18, 2004
8.291
8.408
8.250
8.372
115,253
+0.07(+0.82%)
Oct 15, 2004
8.128
8.313
8.083
8.304
132,066
+0.18(+2.17%)
Oct 14, 2004
8.137
8.182
8.119
8.128
192,679
-0.09(-1.05%)
Oct 13, 2004
8.137
8.309
8.137
8.214
178,742
-0.04(-0.44%)
Oct 12, 2004
8.114
8.272
8.087
8.250
186,485
+0.09(+1.11%)
Oct 11, 2004
8.137
8.205
8.010
8.159
169,894
-0.02(-0.28%)
Oct 08, 2004
8.295
8.363
8.182
8.182
105,298
-0.11(-1.36%)
Oct 07, 2004
8.137
8.318
8.119
8.295
165,027
-0.06(-0.70%)
Oct 06, 2004
8.182
8.363
8.182
8.354
285,811
+0.22(+2.72%)
Oct 05, 2004
7.911
8.191
7.911
8.132
206,837
+0.18(+2.22%)
Oct 04, 2004
8.340
8.498
7.861
7.956
622,723
-0.54(-6.38%)
Oct 01, 2004
8.006
8.535
8.006
8.498
209,049
+0.50(+6.21%)
Sep 30, 2004
7.707
8.110
7.707
8.001
257,938
+0.72(+9.94%)
Sep 29, 2004
7.183
7.287
7.160
7.278
31,633
+0.11(+1.58%)
Sep 28, 2004
7.264
7.269
7.097
7.165
36,058
-0.11(-1.55%)
Sep 27, 2004
7.188
7.310
7.106
7.278
36,943
+0.05(+0.62%)
Sep 24, 2004
7.233
7.251
7.142
7.233
34,288
-0.05(-0.68%)
Sep 23, 2004
7.269
7.332
7.237
7.282
9,512
+0.02(+0.31%)
Sep 22, 2004
7.206
7.301
7.138
7.260
82,734
-0.17(-2.31%)
Sep 21, 2004
7.391
7.432
7.337
7.432
29,421
+0.02(+0.24%)
Sep 20, 2004
7.323
7.441
7.323
7.414
46,676
-0.00(-0.06%)
Sep 17, 2004
7.414
7.450
7.368
7.418
49,331
+0.04(+0.49%)
Sep 16, 2004
7.129
7.386
7.097
7.382
73,443
+0.07(+0.99%)
Sep 15, 2004
7.215
7.377
7.215
7.310
92,910
-0.02(-0.25%)
Sep 14, 2004
7.215
7.364
7.070
7.328
87,822
+0.12(+1.63%)
Sep 13, 2004
7.255
7.278
7.210
7.210
17,033
-0.01(-0.13%)
Sep 10, 2004
7.165
7.273
7.142
7.219
22,564
+0.01(+0.19%)
Sep 09, 2004
7.178
7.210
7.160
7.206
28,758
+0.03(+0.38%)
Sep 08, 2004
7.255
7.255
7.178
7.178
20,130
-0.11(-1.55%)
Sep 07, 2004
7.169
7.292
7.147
7.292
99,326
+0.13(+1.77%)
Sep 03, 2004
7.007
7.210
7.007
7.165
104,414
+0.19(+2.72%)
Sep 02, 2004
7.120
7.120
6.885
6.975
55,967
-0.12(-1.72%)
Sep 01, 2004
7.142
7.323
7.061
7.097
72,116
-0.09(-1.20%)
Aug 31, 2004
7.142
7.188
7.097
7.183
57,295
+0.10(+1.40%)
Aug 30, 2004
6.998
7.197
6.894
7.084
112,820
+0.14(+2.02%)
Aug 27, 2004
6.803
7.007
6.803
6.943
75,877
+0.12(+1.72%)
Aug 26, 2004
6.817
6.835
6.735
6.826
99,326
+0.02(+0.27%)
Aug 25, 2004
6.839
6.898
6.781
6.808
129,411
-0.08(-1.12%)
Aug 24, 2004
6.781
6.885
6.735
6.885
85,168
+0.11(+1.67%)
Aug 23, 2004
6.690
6.799
6.690
6.772
174,318
+0.10(+1.56%)
Aug 20, 2004
6.668
6.681
6.627
6.668
77,204
-0.02(-0.34%)
Aug 19, 2004
6.555
6.740
6.550
6.690
125,650
+0.02(+0.34%)
Aug 18, 2004
6.713
6.713
6.627
6.668
70,568
-0.09(-1.34%)
Aug 17, 2004
6.604
6.758
6.586
6.758
72,337
+0.11(+1.63%)
Aug 16, 2004
6.735
6.758
6.509
6.650
70,346
-0.07(-1.01%)
Aug 13, 2004
6.713
6.740
6.690
6.717
232,277
-0.03(-0.40%)
Aug 12, 2004
6.835
6.835
6.690
6.745
222,322
-0.14(-1.97%)
Aug 11, 2004
6.894
7.007
6.808
6.880
81,850
-0.06(-0.85%)
Aug 10, 2004
6.735
7.183
6.735
6.939
101,980
+0.25(+3.72%)
Aug 09, 2004
6.577
6.749
6.509
6.690
92,689
+0.07(+1.02%)
Aug 06, 2004
6.690
6.690
6.555
6.622
57,073
-0.11(-1.68%)
Aug 05, 2004
6.740
6.781
6.708
6.735
33,846
-0.00(-0.07%)
Aug 04, 2004
6.772
6.772
6.708
6.740
46,234
-0.05(-0.67%)
Aug 03, 2004
6.803
6.821
6.781
6.785
32,740
-0.02(-0.27%)
Aug 02, 2004
6.781
6.808
6.735
6.803
60,613
+0.00(+0.00%)
Jul 30, 2004
6.803
6.808
6.781
6.803
69,461
-0.01(-0.13%)
Jul 29, 2004
6.826
6.830
6.781
6.812
73,665
-0.04(-0.53%)
Jul 28, 2004
6.839
6.848
6.781
6.848
63,267
+0.03(+0.40%)
Jul 27, 2004
6.794
6.848
6.781
6.821
54,640
+0.03(+0.40%)
Jul 26, 2004
6.871
6.871
6.772
6.794
104,635
-0.08(-1.12%)
Jul 23, 2004
6.916
6.916
6.781
6.871
105,520
+0.00(+0.00%)
Jul 22, 2004
7.029
7.029
6.735
6.871
116,580
-0.19(-2.63%)
Jul 21, 2004
7.007
7.056
6.966
7.056
126,978
+0.09(+1.36%)
Jul 20, 2004
6.848
6.962
6.758
6.962
91,141
+0.16(+2.33%)
Jul 19, 2004
6.690
6.803
6.677
6.803
80,965
+0.11(+1.69%)
Jul 16, 2004
6.735
6.735
6.645
6.690
212,146
-0.04(-0.60%)
Jul 15, 2004
6.690
6.794
6.591
6.731
124,323
-0.00(-0.07%)
Jul 14, 2004
6.803
6.803
6.659
6.735
101,317
-0.04(-0.53%)
Jul 13, 2004
6.803
6.871
6.713
6.772
119,899
-0.08(-1.12%)
Jul 12, 2004
6.916
6.984
6.790
6.848
154,851
-0.11(-1.62%)
Jul 09, 2004
7.007
7.007
6.912
6.962
83,619
-0.05(-0.65%)
Jul 08, 2004
7.120
7.160
6.971
7.007
115,917
-0.08(-1.15%)
Jul 07, 2004
7.016
7.142
7.016
7.088
180,070
+0.06(+0.90%)
Jul 06, 2004
7.210
7.210
7.007
7.025
110,386
-0.19(-2.69%)
Jul 02, 2004
7.233
7.301
7.147
7.219
127,199
+0.02(+0.31%)
Jul 01, 2004
7.188
7.255
7.029
7.197
340,894
+0.10(+1.40%)
Jun 30, 2004
7.233
7.264
6.952
7.097
464,554
-0.17(-2.30%)
Jun 29, 2004
7.368
7.504
7.210
7.264
337,797
-0.26(-3.48%)
Jun 28, 2004
7.463
7.649
7.255
7.527
344,655
+0.15(+2.08%)
Jun 25, 2004
7.775
7.866
7.323
7.373
991,491
-0.32(-4.17%)
Jun 24, 2004
7.820
7.866
7.676
7.694
206,173
-0.17(-2.18%)
Jun 23, 2004
7.866
7.947
7.834
7.866
136,711
+0.05(+0.58%)
Jun 22, 2004
7.947
7.974
7.798
7.820
179,406
-0.08(-1.03%)
Jun 21, 2004
7.793
7.933
7.793
7.902
62,825
+0.06(+0.81%)
Jun 18, 2004
7.888
7.938
7.775
7.838
546,625
-0.02(-0.29%)
Jun 17, 2004
7.979
8.069
7.838
7.861
113,705
-0.09(-1.19%)
Jun 16, 2004
8.092
8.092
7.879
7.956
203,519
-0.16(-1.95%)
Jun 15, 2004
8.092
8.205
8.092
8.114
78,089
-0.02(-0.28%)
Jun 14, 2004
8.182
8.259
8.046
8.137
245,771
-0.09(-1.10%)
Jun 10, 2004
8.340
8.404
8.227
8.227
135,605
-0.14(-1.73%)
Jun 09, 2004
8.182
8.471
8.182
8.372
156,399
+0.16(+1.93%)
Jun 08, 2004
8.182
8.295
8.182
8.214
134,720
+0.08(+0.94%)
Jun 07, 2004
8.236
8.331
8.083
8.137
65,701
-0.14(-1.69%)
Jun 04, 2004
8.404
8.431
8.250
8.277
238,028
-0.17(-2.03%)
Jun 03, 2004
8.476
8.535
8.313
8.449
56,631
-0.05(-0.59%)
Jun 02, 2004
8.363
8.634
8.363
8.498
192,458
+0.14(+1.62%)
Jun 01, 2004
7.703
8.634
7.703
8.363
288,244
+0.66(+8.57%)
May 28, 2004
7.662
7.866
7.617
7.703
142,684
+0.06(+0.83%)
May 27, 2004
7.463
7.680
7.418
7.640
83,177
+0.20(+2.67%)
May 26, 2004
7.468
7.468
7.346
7.441
129,632
-0.05(-0.72%)
May 25, 2004
7.594
7.594
7.459
7.495
256,832
-0.16(-2.13%)
May 24, 2004
7.617
7.662
7.612
7.658
79,195
+0.02(+0.24%)
May 21, 2004
7.662
7.667
7.617
7.640
181,397
-0.02(-0.24%)
May 20, 2004
7.685
7.685
7.653
7.658
27,430
-0.03(-0.35%)
May 19, 2004
7.594
7.685
7.594
7.685
133,835
+0.05(+0.65%)
May 18, 2004
7.667
7.680
7.622
7.635
93,132
-0.02(-0.30%)
May 17, 2004
7.594
7.762
7.585
7.658
88,265
+0.12(+1.56%)
May 14, 2004
7.617
7.635
7.522
7.540
117,908
-0.05(-0.71%)
May 13, 2004
7.671
7.685
7.590
7.594
207,500
-0.09(-1.12%)
May 12, 2004
7.676
7.680
7.662
7.680
236,037
+0.00(+0.06%)
May 11, 2004
7.685
7.685
7.662
7.676
151,533
+0.03(+0.35%)
May 10, 2004
7.870
7.911
7.594
7.649
734,216
-0.22(-2.81%)
May 07, 2004
8.074
8.114
7.857
7.870
37,385
-0.23(-2.79%)
May 06, 2004
7.947
8.132
7.888
8.096
85,389
+0.14(+1.82%)
May 05, 2004
7.707
8.042
7.669
7.951
90,035
+0.20(+2.57%)
May 04, 2004
7.640
7.775
7.545
7.753
65,037
+0.18(+2.39%)
May 03, 2004
7.640
7.888
7.481
7.572
81,407
-0.06(-0.83%)
Apr 30, 2004
8.105
8.105
7.237
7.635
146,887
-0.47(-5.80%)
Apr 29, 2004
8.114
8.295
8.069
8.105
98,441
-0.03(-0.39%)
Apr 28, 2004
8.715
8.715
8.137
8.137
141,357
-0.53(-6.15%)
Apr 27, 2004
9.222
9.222
8.453
8.670
169,894
-0.60(-6.44%)
Apr 26, 2004
9.258
9.335
9.253
9.267
21,015
-0.03(-0.29%)
Apr 23, 2004
9.348
9.357
9.244
9.294
27,873
-0.05(-0.58%)
Apr 22, 2004
9.303
9.348
9.231
9.348
43,137
+0.04(+0.39%)
Apr 21, 2004
9.290
9.335
9.118
9.312
36,721
+0.02(+0.24%)
Apr 20, 2004
9.244
9.357
9.244
9.290
168,566
+0.07(+0.74%)
Apr 19, 2004
8.937
9.267
8.937
9.222
106,626
+0.33(+3.71%)
Apr 16, 2004
8.661
8.932
8.661
8.892
37,606
+0.23(+2.66%)
Apr 15, 2004
9.041
9.041
8.661
8.661
57,073
-0.40(-4.44%)
Apr 14, 2004
9.348
9.357
9.041
9.064
65,701
-0.38(-3.98%)
Apr 13, 2004
9.267
9.493
9.267
9.439
153,745
+0.06(+0.63%)
Apr 12, 2004
9.217
9.380
9.217
9.380
59,728
+0.16(+1.72%)
Apr 08, 2004
9.154
9.222
9.064
9.222
117,465
+0.18(+2.00%)
Apr 07, 2004
8.941
9.312
8.905
9.041
410,577
+0.10(+1.11%)
Apr 06, 2004
8.851
8.941
8.815
8.941
112,377
+0.13(+1.44%)
Apr 05, 2004
8.697
8.928
8.697
8.815
140,251
+0.12(+1.35%)
Apr 02, 2004
8.498
8.697
8.476
8.697
52,649
+0.38(+4.57%)
Apr 01, 2004
8.385
8.453
8.281
8.318
186,706
-0.05(-0.54%)
Mar 31, 2004
8.363
8.413
8.277
8.363
121,226
+0.07(+0.82%)
Mar 30, 2004
8.385
8.385
8.227
8.295
48,446
-0.11(-1.34%)
Mar 29, 2004
8.318
8.589
8.263
8.408
74,992
+0.16(+1.97%)
Mar 26, 2004
8.544
8.657
8.205
8.245
188,918
-0.00(-0.05%)
Mar 25, 2004
8.272
8.327
8.223
8.250
152,418
+0.00(+0.00%)
Mar 24, 2004
8.309
8.309
8.137
8.250
69,683
-0.07(-0.82%)
Mar 23, 2004
8.263
8.318
8.046
8.318
38,934
+0.02(+0.27%)
Mar 22, 2004
8.467
8.467
8.295
8.295
8,627
-0.20(-2.39%)
Mar 19, 2004
8.521
8.521
8.471
8.498
4,424
+0.03(+0.32%)
Mar 18, 2004
8.702
8.724
8.462
8.471
35,173
-0.12(-1.37%)
Mar 17, 2004
8.544
8.747
8.476
8.589
23,670
+0.09(+1.06%)
Mar 16, 2004
8.498
8.702
8.498
8.498
72,337
+0.07(+0.80%)
Mar 15, 2004
8.521
8.539
8.367
8.431
53,976
-0.02(-0.27%)
Mar 12, 2004
8.566
8.611
8.453
8.453
24,333
-0.16(-1.84%)
Mar 11, 2004
8.770
8.847
8.611
8.611
58,622
-0.11(-1.30%)
Mar 10, 2004
8.724
8.724
8.715
8.724
4,866
+0.00(+0.00%)
Mar 09, 2004
8.792
8.792
8.589
8.724
44,906
-0.09(-1.03%)
Mar 08, 2004
8.792
8.815
8.702
8.815
34,730
+0.00(+0.00%)
Mar 05, 2004
8.770
8.892
8.734
8.815
48,225
+0.02(+0.26%)
Mar 04, 2004
8.693
8.792
8.657
8.792
24,776
+0.03(+0.36%)
Mar 03, 2004
8.883
8.883
8.625
8.761
103,971
-0.12(-1.37%)
Mar 02, 2004
8.928
8.946
8.860
8.883
29,864
+0.03(+0.36%)
Mar 01, 2004
8.770
8.932
8.724
8.851
24,997
+0.13(+1.45%)
Feb 27, 2004
8.851
8.851
8.602
8.724
40,703
-0.16(-1.78%)
Feb 26, 2004
8.896
8.951
8.747
8.883
144,675
+0.00(+0.00%)
Feb 25, 2004
8.535
8.901
8.453
8.883
219,889
+0.42(+4.97%)
Feb 24, 2004
8.702
8.711
8.367
8.462
126,535
-0.26(-2.95%)
Feb 23, 2004
8.797
8.815
8.715
8.720
99,768
-0.07(-0.82%)
Feb 20, 2004
8.770
8.815
8.724
8.792
204,625
+0.02(+0.26%)
Feb 19, 2004
8.833
8.869
8.770
8.770
53,755
-0.09(-0.97%)
Feb 18, 2004
8.892
8.892
8.792
8.856
57,073
-0.04(-0.46%)
Feb 17, 2004
8.774
8.941
8.770
8.896
152,196
+0.12(+1.39%)
Feb 13, 2004
8.792
8.815
8.729
8.774
456,369
-0.04(-0.46%)
Feb 12, 2004
8.462
8.815
8.462
8.815
208,164
+0.36(+4.28%)
Feb 11, 2004
8.259
8.526
8.259
8.453
228,074
+0.17(+2.07%)
Feb 10, 2004
8.046
8.318
8.046
8.281
96,892
+0.24(+2.92%)
Feb 09, 2004
7.820
8.078
7.820
8.046
57,737
+0.26(+3.37%)
Feb 06, 2004
7.866
7.866
7.685
7.784
93,132
-0.08(-1.03%)
Feb 05, 2004
7.685
7.866
7.685
7.866
109,280
+0.14(+1.87%)
Feb 04, 2004
7.789
7.811
7.685
7.721
116,138
-0.11(-1.39%)
Feb 03, 2004
8.024
8.069
7.798
7.829
59,728
-0.19(-2.31%)
Feb 02, 2004
8.046
8.069
7.992
8.015
33,403
-0.05(-0.56%)
Jan 30, 2004
8.024
8.069
7.979
8.060
40,925
+0.04(+0.45%)
Jan 29, 2004
8.001
8.069
7.694
8.024
81,628
-0.09(-1.11%)
Jan 28, 2004
8.046
8.137
8.046
8.114
14,821
+0.02(+0.28%)
Jan 27, 2004
8.358
8.358
8.092
8.092
311,915
-0.26(-3.14%)
Jan 26, 2004
8.539
8.539
8.191
8.354
48,225
-0.19(-2.17%)
Jan 23, 2004
8.503
8.557
8.503
8.539
32,297
+0.04(+0.48%)
Jan 22, 2004
8.544
8.553
8.476
8.498
276,520
-0.05(-0.53%)
Jan 21, 2004
8.544
8.580
8.453
8.544
159,275
+0.03(+0.32%)
Jan 20, 2004
8.544
8.544
8.476
8.517
315,675
+0.06(+0.75%)
Jan 16, 2004
8.521
8.611
8.408
8.453
122,996
-0.07(-0.80%)
Jan 15, 2004
8.408
8.634
8.372
8.521
195,555
+0.07(+0.80%)
Jan 14, 2004
8.589
8.625
8.453
8.453
103,750
-0.19(-2.15%)
Jan 13, 2004
8.774
8.806
8.372
8.639
244,886
-0.13(-1.49%)
Jan 12, 2004
8.589
8.973
8.544
8.770
853,673
+0.18(+2.11%)
Jan 09, 2004
7.527
8.679
8.019
8.589
2,058,860
+1.06(+14.11%)
Jan 08, 2004
6.925
7.640
6.925
7.527
562,331
+0.61(+8.82%)
Jan 07, 2004
6.668
6.916
6.600
6.916
630,687
+0.59(+9.36%)
Jan 06, 2004
6.238
6.324
6.193
6.324
471,854
+0.09(+1.38%)
Jan 05, 2004
6.238
6.329
6.238
6.238
319,215
+0.02(+0.36%)
Jan 02, 2004
6.216
6.238
6.207
6.216
281,387
-0.00(-0.07%)
Dec 31, 2003
6.256
6.261
6.220
6.220
183,167
-0.01(-0.15%)
Dec 30, 2003
6.265
6.270
6.229
6.229
61,276
-0.05(-0.72%)
Dec 29, 2003
6.329
6.329
6.170
6.274
347,088
-0.03(-0.50%)
Dec 26, 2003
6.351
6.351
6.238
6.306
89,371
-0.07(-1.06%)
Dec 24, 2003
6.387
6.442
6.329
6.374
124,323
-0.00(-0.07%)
Dec 23, 2003
6.374
6.387
6.351
6.378
10,175
+0.00(+0.07%)
Dec 22, 2003
6.374
6.410
6.374
6.374
22,342
-0.05(-0.70%)
Dec 19, 2003
6.464
6.464
6.419
6.419
44,685
-0.07(-1.05%)
Dec 18, 2003
6.419
6.487
6.396
6.487
35,394
+0.05(+0.70%)
Dec 17, 2003
6.442
6.442
6.419
6.442
80,965
-0.02(-0.28%)
Dec 16, 2003
6.451
6.455
6.351
6.460
102,201
+0.02(+0.28%)
Dec 15, 2003
6.424
6.532
6.415
6.442
160,160
+0.02(+0.35%)
Dec 12, 2003
6.396
6.442
6.396
6.419
82,956
+0.02(+0.35%)
Dec 11, 2003
6.306
6.487
6.306
6.396
524,061
+0.11(+1.73%)
Dec 10, 2003
6.396
6.396
6.193
6.288
510,788
-0.18(-2.73%)
Dec 09, 2003
6.550
6.550
6.464
6.464
238,249
-0.05(-0.69%)
Dec 08, 2003
6.532
6.532
6.491
6.509
336,027
-0.04(-0.55%)
Dec 05, 2003
6.446
6.591
6.446
6.546
349,521
+0.05(+0.77%)
Dec 04, 2003
6.442
6.464
6.401
6.496
723,377
+0.09(+1.41%)
Dec 03, 2003
6.256
6.356
6.193
6.405
520,964
+0.16(+2.53%)
Dec 02, 2003
6.329
6.369
6.216
6.247
428,274
-0.08(-1.29%)
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.