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
Applied Industrial Technologies
(NY:
AIT
)
195.72
+0.16 (+0.08%)
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 (%)
Nov 30, 2001
2.735
2.735
2.644
2.729
201,263
-0.01(-0.49%)
Nov 29, 2001
2.720
2.743
2.683
2.743
48,005
+0.02(+0.82%)
Nov 28, 2001
2.683
2.758
2.683
2.720
345,875
+0.01(+0.39%)
Nov 27, 2001
2.623
2.722
2.616
2.710
92,134
+0.05(+2.02%)
Nov 26, 2001
2.646
2.755
2.646
2.656
173,534
+0.01(+0.39%)
Nov 23, 2001
2.683
2.688
2.646
2.646
123,740
-0.05(-1.88%)
Nov 21, 2001
2.713
2.716
2.696
2.696
27,431
-0.02(-0.60%)
Nov 20, 2001
2.743
2.761
2.713
2.713
91,239
-0.01(-0.38%)
Nov 19, 2001
2.658
2.723
2.658
2.723
95,115
+0.07(+2.58%)
Nov 16, 2001
2.671
2.707
2.650
2.655
73,647
-0.01(-0.39%)
Nov 15, 2001
2.564
2.683
2.564
2.665
119,267
+0.10(+3.95%)
Nov 14, 2001
2.519
2.564
2.519
2.564
35,183
+0.05(+2.08%)
Nov 13, 2001
2.459
2.522
2.456
2.512
96,308
+0.05(+1.94%)
Nov 12, 2001
2.467
2.467
2.455
2.464
51,285
-0.02(-0.72%)
Nov 09, 2001
2.519
2.527
2.482
2.482
188,442
-0.04(-1.77%)
Nov 08, 2001
2.512
2.580
2.512
2.527
105,253
+0.01(+0.36%)
Nov 07, 2001
2.515
2.525
2.515
2.518
32,798
+0.02(+0.66%)
Nov 06, 2001
2.504
2.515
2.495
2.501
83,189
-0.00(-0.18%)
Nov 05, 2001
2.474
2.521
2.474
2.506
158,625
+0.02(+0.96%)
Nov 02, 2001
2.477
2.504
2.477
2.482
25,046
-0.01(-0.30%)
Nov 01, 2001
2.474
2.522
2.474
2.489
144,313
+0.03(+1.21%)
Oct 31, 2001
2.459
2.459
2.459
2.459
371,518
+0.00(+0.18%)
Oct 30, 2001
2.459
2.459
2.421
2.455
46,514
-0.00(-0.18%)
Oct 29, 2001
2.459
2.459
2.439
2.459
139,841
-0.00(-0.06%)
Oct 26, 2001
2.458
2.461
2.452
2.461
47,408
+0.00(+0.06%)
Oct 25, 2001
2.449
2.464
2.448
2.459
41,445
+0.01(+0.43%)
Oct 24, 2001
2.456
2.459
2.445
2.449
25,642
+0.00(+0.18%)
Oct 23, 2001
2.452
2.467
2.437
2.445
104,955
+0.02(+0.74%)
Oct 22, 2001
2.427
2.427
2.427
2.427
102,271
-0.02(-0.73%)
Oct 19, 2001
2.465
2.465
2.385
2.445
76,331
+0.03(+1.30%)
Oct 18, 2001
2.465
2.465
2.413
2.413
117,478
-0.07(-2.70%)
Oct 17, 2001
2.519
2.519
2.480
2.480
64,106
-0.05(-1.89%)
Oct 16, 2001
2.528
2.530
2.504
2.528
70,069
+0.00(+0.00%)
Oct 15, 2001
2.513
2.530
2.506
2.528
104,359
+0.01(+0.59%)
Oct 12, 2001
2.500
2.513
2.500
2.513
41,743
+0.02(+0.78%)
Oct 11, 2001
2.525
2.531
2.494
2.494
79,014
-0.04(-1.41%)
Oct 10, 2001
2.497
2.533
2.497
2.530
43,830
+0.04(+1.62%)
Oct 09, 2001
2.515
2.515
2.489
2.489
23,257
-0.03(-1.30%)
Oct 08, 2001
2.527
2.530
2.494
2.522
38,463
-0.01(-0.29%)
Oct 05, 2001
2.522
2.533
2.465
2.530
44,725
+0.01(+0.41%)
Oct 04, 2001
2.527
2.531
2.488
2.519
41,147
-0.00(-0.12%)
Oct 03, 2001
2.503
2.522
2.482
2.522
47,110
+0.03(+1.20%)
Oct 02, 2001
2.524
2.524
2.467
2.492
65,597
-0.03(-1.24%)
Oct 01, 2001
2.518
2.530
2.518
2.524
46,812
+0.01(+0.24%)
Sep 28, 2001
2.512
2.521
2.504
2.518
233,466
+0.01(+0.48%)
Sep 27, 2001
2.504
2.534
2.504
2.506
90,941
+0.02(+0.66%)
Sep 26, 2001
2.576
2.576
2.489
2.489
149,084
-0.08(-3.30%)
Sep 25, 2001
2.474
2.579
2.459
2.574
185,759
+0.10(+4.04%)
Sep 24, 2001
2.579
2.579
2.474
2.474
235,255
-0.06(-2.47%)
Sep 21, 2001
2.567
2.567
2.527
2.537
205,736
-0.04(-1.56%)
Sep 20, 2001
2.577
2.577
2.568
2.577
95,414
+0.00(+0.06%)
Sep 19, 2001
2.555
2.576
2.549
2.576
87,065
+0.03(+1.35%)
Sep 18, 2001
2.577
2.577
2.541
2.541
193,213
-0.04(-1.67%)
Sep 17, 2001
2.586
2.594
2.577
2.585
87,661
-0.01(-0.40%)
Sep 10, 2001
2.616
2.616
2.594
2.595
57,546
-0.02(-0.85%)
Sep 07, 2001
2.647
2.650
2.594
2.617
83,487
-0.03(-1.13%)
Sep 06, 2001
2.670
2.682
2.647
2.647
23,257
-0.02(-0.67%)
Sep 05, 2001
2.673
2.679
2.646
2.665
42,339
-0.00(-0.06%)
Sep 04, 2001
2.676
2.683
2.667
2.667
292,205
-0.00(-0.17%)
Aug 31, 2001
2.667
2.682
2.667
2.671
229,291
+0.01(+0.22%)
Aug 30, 2001
2.667
2.679
2.665
2.665
73,647
+0.00(+0.00%)
Aug 29, 2001
2.674
2.680
2.652
2.665
88,556
-0.00(-0.11%)
Aug 28, 2001
2.668
2.674
2.656
2.668
46,216
-0.00(-0.06%)
Aug 27, 2001
2.670
2.690
2.668
2.670
45,619
-0.01(-0.44%)
Aug 24, 2001
2.658
2.683
2.658
2.682
79,014
+0.03(+1.24%)
Aug 23, 2001
2.668
2.683
2.641
2.649
121,652
-0.02(-0.61%)
Aug 22, 2001
2.674
2.682
2.646
2.665
161,011
-0.01(-0.33%)
Aug 21, 2001
2.664
2.688
2.664
2.674
94,519
+0.01(+0.45%)
Aug 20, 2001
2.664
2.680
2.571
2.662
103,166
-0.00(-0.11%)
Aug 17, 2001
2.682
2.682
2.646
2.665
55,757
-0.02(-0.67%)
Aug 16, 2001
2.693
2.693
2.667
2.683
103,762
-0.01(-0.55%)
Aug 15, 2001
2.711
2.711
2.698
2.698
98,693
-0.01(-0.33%)
Aug 14, 2001
2.683
2.728
2.683
2.707
52,179
+0.03(+1.28%)
Aug 13, 2001
2.640
2.674
2.640
2.673
267,159
+0.00(+0.00%)
Aug 10, 2001
2.665
2.682
2.650
2.673
61,124
+0.00(+0.17%)
Aug 09, 2001
2.667
2.668
2.646
2.668
39,358
+0.00(+0.11%)
Aug 08, 2001
2.713
2.713
2.656
2.665
217,663
-0.06(-2.19%)
Aug 07, 2001
2.705
2.725
2.631
2.725
101,675
+0.01(+0.44%)
Aug 06, 2001
2.699
2.726
2.679
2.713
78,120
+0.01(+0.28%)
Aug 03, 2001
2.631
2.713
2.616
2.705
61,422
+0.07(+2.54%)
Aug 02, 2001
2.588
2.646
2.588
2.638
67,684
+0.05(+1.96%)
Aug 01, 2001
2.550
2.588
2.537
2.588
28,922
+0.03(+1.22%)
Jul 31, 2001
2.661
2.676
2.556
2.556
46,812
-0.10(-3.65%)
Jul 30, 2001
2.609
2.661
2.598
2.653
62,019
+0.00(+0.00%)
Jul 27, 2001
2.664
2.682
2.653
2.653
146,699
-0.01(-0.28%)
Jul 26, 2001
2.652
2.661
2.652
2.661
205,736
-0.02(-0.72%)
Jul 25, 2001
2.577
2.680
2.577
2.680
22,362
+0.10(+3.93%)
Jul 24, 2001
2.752
2.752
2.541
2.579
67,087
-0.18(-6.49%)
Jul 23, 2001
2.732
2.780
2.732
2.758
110,322
+0.03(+1.15%)
Jul 20, 2001
2.661
2.728
2.653
2.726
203,351
+0.06(+2.41%)
Jul 19, 2001
2.661
2.668
2.646
2.662
50,092
+0.01(+0.39%)
Jul 18, 2001
2.805
2.805
2.638
2.652
177,112
-0.15(-5.22%)
Jul 17, 2001
2.725
2.798
2.704
2.798
28,922
+0.07(+2.68%)
Jul 16, 2001
2.737
2.752
2.720
2.725
43,830
-0.03(-0.98%)
Jul 13, 2001
2.713
2.758
2.713
2.752
30,711
+0.04(+1.43%)
Jul 12, 2001
2.713
2.719
2.710
2.713
38,761
+0.01(+0.28%)
Jul 11, 2001
2.771
2.771
2.705
2.705
28,922
-0.07(-2.37%)
Jul 10, 2001
2.731
2.789
2.731
2.771
40,252
+0.03(+1.14%)
Jul 09, 2001
2.722
2.740
2.671
2.740
56,652
+0.01(+0.27%)
Jul 06, 2001
2.781
2.781
2.732
2.732
25,642
-0.04(-1.29%)
Jul 05, 2001
2.801
2.844
2.768
2.768
87,065
-0.05(-1.80%)
Jul 03, 2001
2.807
2.823
2.793
2.819
29,518
+0.01(+0.27%)
Jul 02, 2001
2.802
2.834
2.780
2.811
79,909
-0.01(-0.47%)
Jun 29, 2001
2.680
2.825
2.680
2.825
186,355
+0.14(+5.39%)
Jun 28, 2001
2.693
2.693
2.564
2.680
196,493
-0.01(-0.50%)
Jun 27, 2001
2.722
2.752
2.594
2.693
132,983
-0.02(-0.71%)
Jun 26, 2001
2.728
2.728
2.680
2.713
110,322
-0.01(-0.33%)
Jun 25, 2001
2.780
2.780
2.720
2.722
94,817
-0.05(-1.83%)
Jun 22, 2001
2.823
2.828
2.746
2.772
76,033
-0.06(-2.00%)
Jun 21, 2001
2.807
2.829
2.790
2.829
76,629
+0.03(+0.90%)
Jun 20, 2001
2.759
2.804
2.756
2.804
75,138
+0.05(+1.84%)
Jun 19, 2001
2.772
2.772
2.753
2.753
11,330
-0.02(-0.70%)
Jun 18, 2001
2.728
2.777
2.720
2.772
104,955
+0.05(+1.81%)
Jun 15, 2001
2.713
2.741
2.708
2.723
69,175
+0.02(+0.88%)
Jun 14, 2001
2.701
2.728
2.674
2.699
94,221
-0.02(-0.60%)
Jun 13, 2001
2.820
2.825
2.710
2.716
89,152
-0.10(-3.65%)
Jun 12, 2001
2.832
2.837
2.811
2.819
29,518
-0.01(-0.47%)
Jun 11, 2001
2.832
2.843
2.832
2.832
110,024
-0.00(-0.05%)
Jun 08, 2001
2.835
2.847
2.834
2.834
52,775
-0.00(-0.05%)
Jun 07, 2001
2.825
2.838
2.822
2.835
52,179
+0.00(+0.10%)
Jun 06, 2001
2.781
2.832
2.780
2.832
57,844
+0.07(+2.43%)
Jun 05, 2001
2.710
2.765
2.710
2.765
89,152
+0.06(+2.04%)
Jun 04, 2001
2.685
2.714
2.685
2.710
84,978
+0.01(+0.55%)
Jun 01, 2001
2.698
2.702
2.665
2.695
53,372
-0.00(-0.11%)
May 31, 2001
2.653
2.725
2.649
2.698
123,143
+0.05(+1.97%)
May 30, 2001
2.643
2.658
2.631
2.646
65,895
+0.00(+0.11%)
May 29, 2001
2.638
2.643
2.594
2.643
164,589
+0.00(+0.11%)
May 25, 2001
2.665
2.665
2.640
2.640
30,115
-0.03(-1.12%)
May 24, 2001
2.698
2.701
2.668
2.670
56,652
-0.02(-0.61%)
May 23, 2001
2.737
2.737
2.686
2.686
60,230
-0.05(-1.96%)
May 22, 2001
2.735
2.758
2.708
2.740
41,445
-0.00(-0.11%)
May 21, 2001
2.735
2.743
2.719
2.743
19,380
+0.01(+0.55%)
May 18, 2001
2.772
2.772
2.728
2.728
109,427
-0.07(-2.40%)
May 17, 2001
2.847
2.847
2.795
2.795
71,858
-0.04(-1.57%)
May 16, 2001
2.817
2.860
2.817
2.840
51,881
+0.02(+0.79%)
May 15, 2001
2.802
2.825
2.801
2.817
16,697
+0.03(+1.07%)
May 14, 2001
2.761
2.787
2.761
2.787
38,463
+0.03(+1.03%)
May 11, 2001
2.750
2.770
2.750
2.759
39,060
-0.00(-0.16%)
May 10, 2001
2.764
2.768
2.747
2.764
52,179
+0.01(+0.22%)
May 09, 2001
2.765
2.765
2.743
2.758
26,835
-0.00(-0.16%)
May 08, 2001
2.814
2.814
2.762
2.762
181,286
-0.05(-1.85%)
May 07, 2001
2.802
2.840
2.796
2.814
115,093
+0.00(+0.05%)
May 04, 2001
2.819
2.841
2.811
2.813
59,633
-0.02(-0.74%)
May 03, 2001
2.850
2.860
2.832
2.834
115,391
-0.01(-0.26%)
May 02, 2001
2.840
2.844
2.832
2.841
70,367
+0.00(+0.05%)
May 01, 2001
2.817
2.847
2.817
2.840
85,574
+0.02(+0.74%)
Apr 30, 2001
2.832
2.835
2.817
2.819
70,367
+0.09(+3.33%)
Apr 27, 2001
2.689
2.728
2.686
2.728
115,987
+0.05(+1.72%)
Apr 26, 2001
2.698
2.699
2.668
2.682
76,629
-0.02(-0.88%)
Apr 25, 2001
2.683
2.713
2.683
2.705
93,028
+0.02(+0.83%)
Apr 24, 2001
2.701
2.701
2.653
2.683
33,394
-0.02(-0.66%)
Apr 23, 2001
2.705
2.711
2.690
2.701
198,580
-0.01(-0.44%)
Apr 20, 2001
2.606
2.713
2.586
2.713
161,309
+0.11(+4.06%)
Apr 19, 2001
2.594
2.609
2.586
2.607
27,431
+0.01(+0.52%)
Apr 18, 2001
2.594
2.640
2.571
2.594
108,533
+0.01(+0.35%)
Apr 17, 2001
2.534
2.585
2.534
2.585
70,665
+0.06(+2.30%)
Apr 16, 2001
2.519
2.555
2.519
2.527
41,445
+0.02(+0.77%)
Apr 12, 2001
2.437
2.518
2.437
2.507
1,938,991
+0.07(+2.87%)
Apr 11, 2001
2.504
2.512
2.437
2.437
51,583
-0.07(-2.68%)
Apr 10, 2001
2.459
2.534
2.445
2.504
44,725
+0.03(+1.39%)
Apr 09, 2001
2.430
2.471
2.422
2.470
24,151
+0.04(+1.66%)
Apr 06, 2001
2.437
2.437
2.422
2.430
28,027
-0.01(-0.61%)
Apr 05, 2001
2.406
2.445
2.392
2.445
24,449
+0.05(+2.24%)
Apr 04, 2001
2.348
2.392
2.333
2.391
56,353
+0.04(+1.52%)
Apr 03, 2001
2.379
2.379
2.340
2.355
37,271
-0.03(-1.31%)
Apr 02, 2001
2.445
2.445
2.386
2.386
66,491
-0.06(-2.38%)
Mar 30, 2001
2.430
2.445
2.422
2.445
130,597
+0.01(+0.31%)
Mar 29, 2001
2.503
2.503
2.436
2.437
104,657
-0.07(-2.62%)
Mar 28, 2001
2.549
2.555
2.498
2.503
73,945
-0.02(-0.65%)
Mar 27, 2001
2.519
2.519
2.519
2.519
1,422,264
+0.00(+0.18%)
Mar 26, 2001
2.507
2.515
2.489
2.515
604,686
+0.02(+0.66%)
Mar 23, 2001
2.530
2.541
2.489
2.498
130,001
-0.03(-1.00%)
Mar 22, 2001
2.527
2.528
2.504
2.524
99,290
-0.00(-0.12%)
Mar 21, 2001
2.527
2.549
2.519
2.527
104,359
-0.00(-0.06%)
Mar 20, 2001
2.527
2.556
2.524
2.528
96,904
-0.01(-0.23%)
Mar 19, 2001
2.537
2.549
2.527
2.534
271,929
-0.00(-0.06%)
Mar 16, 2001
2.535
2.556
2.535
2.535
149,978
+0.00(+0.06%)
Mar 15, 2001
2.534
2.549
2.534
2.534
66,491
+0.00(+0.00%)
Mar 14, 2001
2.534
2.570
2.534
2.534
138,648
-0.01(-0.29%)
Mar 13, 2001
2.589
2.589
2.541
2.541
252,847
-0.05(-1.79%)
Mar 12, 2001
2.653
2.653
2.588
2.588
40,849
-0.09(-3.34%)
Mar 09, 2001
2.698
2.698
2.676
2.677
26,537
-0.02(-0.77%)
Mar 08, 2001
2.698
2.720
2.698
2.698
35,780
-0.01(-0.28%)
Mar 07, 2001
2.668
2.705
2.638
2.705
105,253
+0.04(+1.40%)
Mar 06, 2001
2.728
2.728
2.586
2.668
244,200
-0.13(-4.79%)
Mar 05, 2001
2.847
2.868
2.802
2.802
23,257
-0.04(-1.57%)
Mar 02, 2001
2.832
2.854
2.832
2.847
34,289
+0.01(+0.53%)
Mar 01, 2001
2.720
2.832
2.720
2.832
116,882
+0.11(+4.11%)
Feb 28, 2001
2.713
2.725
2.698
2.720
103,762
+0.01(+0.50%)
Feb 27, 2001
2.676
2.713
2.668
2.707
157,731
+0.03(+1.17%)
Feb 26, 2001
2.609
2.676
2.609
2.676
73,051
+0.07(+2.57%)
Feb 23, 2001
2.550
2.609
2.544
2.609
274,613
+0.06(+2.28%)
Feb 22, 2001
2.537
2.552
2.535
2.550
69,175
+0.01(+0.53%)
Feb 21, 2001
2.516
2.544
2.516
2.537
42,638
+0.02(+0.65%)
Feb 20, 2001
2.556
2.556
2.519
2.521
90,643
-0.03(-1.11%)
Feb 16, 2001
2.537
2.564
2.537
2.549
50,390
+0.01(+0.29%)
Feb 15, 2001
2.616
2.635
2.519
2.541
219,452
-0.07(-2.52%)
Feb 14, 2001
2.623
2.623
2.600
2.607
25,344
-0.02(-0.91%)
Feb 13, 2001
2.610
2.668
2.610
2.631
36,376
+0.01(+0.57%)
Feb 12, 2001
2.586
2.616
2.586
2.616
97,799
+0.01(+0.29%)
Feb 09, 2001
2.610
2.631
2.609
2.609
79,611
-0.01(-0.23%)
Feb 08, 2001
2.653
2.653
2.613
2.614
50,390
-0.04(-1.46%)
Feb 07, 2001
2.594
2.661
2.571
2.653
58,142
+0.05(+2.01%)
Feb 06, 2001
2.606
2.631
2.594
2.601
64,106
+0.01(+0.40%)
Feb 05, 2001
2.579
2.591
2.567
2.591
27,431
+0.01(+0.46%)
Feb 02, 2001
2.625
2.625
2.576
2.579
32,798
-0.02(-0.92%)
Feb 01, 2001
2.631
2.631
2.564
2.603
24,151
-0.02(-0.80%)
Jan 31, 2001
2.594
2.646
2.594
2.623
90,941
+0.03(+1.26%)
Jan 30, 2001
2.586
2.594
2.579
2.591
75,436
+0.01(+0.46%)
Jan 29, 2001
2.579
2.598
2.553
2.579
341,403
-0.01(-0.43%)
Jan 26, 2001
2.646
2.646
2.581
2.590
53,670
-0.07(-2.46%)
Jan 25, 2001
2.674
2.683
2.636
2.655
67,087
-0.02(-0.70%)
Jan 24, 2001
2.851
2.860
2.674
2.674
144,611
-0.20(-6.82%)
Jan 23, 2001
2.851
2.869
2.823
2.869
34,587
+0.02(+0.65%)
Jan 22, 2001
2.851
2.851
2.851
2.851
105,551
+0.00(+0.00%)
Jan 19, 2001
2.879
2.879
2.851
2.851
21,169
-0.05(-1.61%)
Jan 18, 2001
2.897
2.897
2.869
2.897
23,853
+0.02(+0.65%)
Jan 17, 2001
2.897
2.907
2.860
2.879
77,822
-0.02(-0.64%)
Jan 16, 2001
2.888
2.916
2.851
2.897
107,340
-0.02(-0.64%)
Jan 12, 2001
2.888
2.953
2.879
2.916
131,492
+0.01(+0.32%)
Jan 11, 2001
2.981
2.990
2.888
2.907
163,992
-0.09(-3.11%)
Jan 10, 2001
2.963
3.018
2.963
3.000
211,699
+0.05(+1.58%)
Jan 09, 2001
2.897
2.963
2.888
2.953
84,679
+0.06(+1.93%)
Jan 08, 2001
2.944
2.944
2.869
2.897
54,266
-0.07(-2.20%)
Jan 05, 2001
2.953
2.963
2.888
2.963
116,285
+0.01(+0.32%)
Jan 04, 2001
2.972
2.972
2.925
2.953
131,492
-0.02(-0.63%)
Jan 03, 2001
2.963
3.009
2.944
2.972
115,093
+0.02(+0.63%)
Jan 02, 2001
3.065
3.084
2.935
2.953
219,452
-0.11(-3.65%)
Dec 29, 2000
3.102
3.112
3.065
3.065
39,358
-0.04(-1.20%)
Dec 28, 2000
3.074
3.102
3.065
3.102
80,803
+0.03(+0.91%)
Dec 27, 2000
3.056
3.074
2.981
3.074
81,996
+0.01(+0.30%)
Dec 26, 2000
3.028
3.130
3.028
3.065
69,771
+0.03(+0.92%)
Dec 22, 2000
2.963
3.037
2.963
3.037
89,748
+0.08(+2.84%)
Dec 21, 2000
2.916
2.953
2.916
2.953
41,743
+0.05(+1.60%)
Dec 20, 2000
2.935
2.953
2.907
2.907
87,065
-0.03(-0.95%)
Dec 19, 2000
2.841
2.944
2.841
2.935
113,304
+0.10(+3.62%)
Dec 18, 2000
2.916
2.935
2.823
2.832
128,510
-0.07(-2.56%)
Dec 15, 2000
2.907
2.953
2.907
2.907
166,080
-0.01(-0.32%)
Dec 14, 2000
2.925
2.925
2.907
2.916
49,197
-0.02(-0.63%)
Dec 13, 2000
2.925
2.963
2.925
2.935
205,736
+0.01(+0.32%)
Dec 12, 2000
2.990
2.990
2.925
2.925
53,074
-0.07(-2.18%)
Dec 11, 2000
2.813
2.990
2.813
2.990
148,189
+0.20(+7.00%)
Dec 08, 2000
2.767
2.804
2.767
2.795
64,106
+0.05(+1.69%)
Dec 07, 2000
2.730
2.748
2.711
2.748
103,166
+0.00(+0.00%)
Dec 06, 2000
2.739
2.795
2.739
2.748
48,601
+0.00(+0.00%)
Dec 05, 2000
2.636
2.748
2.636
2.748
345,279
+0.12(+4.61%)
Dec 04, 2000
2.664
2.683
2.627
2.627
76,033
-0.04(-1.40%)
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.