Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.134 9.239 9.061 9.082 548,411 -0.04(-0.46%)
Nov 29, 2004 9.084 9.301 9.072 9.124 582,896 +0.06(+0.67%)
Nov 26, 2004 9.134 9.134 9.061 9.063 97,229 -0.04(-0.44%)
Nov 24, 2004 9.009 9.111 8.969 9.103 503,388 +0.10(+1.16%)
Nov 23, 2004 8.817 8.999 8.807 8.999 340,062 +0.16(+1.82%)
Nov 22, 2004 8.798 8.890 8.798 8.838 644,203 +0.06(+0.69%)
Nov 19, 2004 8.915 8.915 8.777 8.777 386,522 -0.14(-1.55%)
Nov 18, 2004 8.938 8.951 8.825 8.915 287,855 -0.00(-0.05%)
Nov 17, 2004 8.944 8.986 8.857 8.919 522,547 +0.08(+0.92%)
Nov 16, 2004 8.834 8.878 8.802 8.838 492,372 -0.03(-0.31%)
Nov 15, 2004 8.894 8.896 8.790 8.865 398,496 -0.01(-0.09%)
Nov 12, 2004 8.842 8.909 8.738 8.873 359,700 +0.04(+0.47%)
Nov 11, 2004 8.825 8.832 8.727 8.832 318,030 +0.03(+0.31%)
Nov 10, 2004 8.717 8.888 8.688 8.804 272,050 +0.07(+0.84%)
Nov 09, 2004 8.675 8.800 8.675 8.731 233,733 +0.05(+0.53%)
Nov 08, 2004 8.842 8.842 8.685 8.685 234,212 -0.13(-1.42%)
Nov 05, 2004 8.936 8.936 8.738 8.811 343,894 -0.09(-1.01%)
Nov 04, 2004 8.790 8.930 8.694 8.901 337,667 +0.08(+0.90%)
Nov 03, 2004 8.640 8.838 8.640 8.821 332,399 +0.20(+2.35%)
Nov 02, 2004 8.665 8.738 8.594 8.619 345,331 -0.07(-0.84%)
Nov 01, 2004 8.581 8.713 8.550 8.692 628,876 +0.11(+1.26%)
Oct 29, 2004 8.694 8.700 8.541 8.583 432,023 -0.13(-1.51%)
Oct 28, 2004 8.759 8.771 8.621 8.715 271,092 -0.04(-0.50%)
Oct 27, 2004 8.623 8.759 8.617 8.759 363,052 +0.14(+1.65%)
Oct 26, 2004 8.554 8.619 8.512 8.617 425,317 +0.06(+0.73%)
Oct 25, 2004 8.464 8.591 8.464 8.554 470,819 +0.08(+0.91%)
Oct 22, 2004 8.602 8.662 8.477 8.477 485,667 -0.10(-1.22%)
Oct 21, 2004 8.589 8.706 8.571 8.581 449,265 +0.01(+0.15%)
Oct 20, 2004 8.535 8.610 8.485 8.569 292,645 +0.03(+0.39%)
Oct 19, 2004 8.539 8.650 8.518 8.535 316,114 -0.01(-0.15%)
Oct 18, 2004 8.604 8.685 8.529 8.548 367,842 -0.05(-0.63%)
Oct 15, 2004 8.483 8.702 8.477 8.602 375,984 +0.13(+1.48%)
Oct 14, 2004 8.587 8.598 8.477 8.477 322,820 -0.12(-1.41%)
Oct 13, 2004 8.790 8.790 8.506 8.598 294,082 -0.19(-2.16%)
Oct 12, 2004 8.727 8.821 8.715 8.788 296,956 +0.03(+0.31%)
Oct 11, 2004 8.685 8.761 8.665 8.761 240,917 +0.09(+0.99%)
Oct 08, 2004 8.673 8.723 8.667 8.675 218,885 +0.01(+0.10%)
Oct 07, 2004 8.821 8.842 8.667 8.667 315,156 -0.12(-1.40%)
Oct 06, 2004 8.790 8.792 8.750 8.790 272,050 +0.00(+0.00%)
Oct 05, 2004 8.848 8.865 8.790 8.790 183,442 -0.04(-0.47%)
Oct 04, 2004 8.815 8.871 8.804 8.832 423,881 +0.02(+0.26%)
Oct 01, 2004 8.675 8.809 8.675 8.809 433,460 +0.16(+1.91%)
Sep 30, 2004 8.752 8.784 8.629 8.644 451,660 -0.10(-1.12%)
Sep 29, 2004 8.521 8.756 8.518 8.742 426,754 +0.20(+2.35%)
Sep 28, 2004 8.560 8.589 8.504 8.541 358,263 +0.00(+0.02%)
Sep 27, 2004 8.435 8.581 8.429 8.539 282,587 +0.06(+0.74%)
Sep 24, 2004 8.571 8.579 8.452 8.477 456,450 -0.11(-1.34%)
Sep 23, 2004 8.640 8.650 8.573 8.591 301,266 -0.02(-0.27%)
Sep 22, 2004 8.779 8.779 8.614 8.614 371,195 -0.18(-2.00%)
Sep 21, 2004 8.754 8.796 8.721 8.790 185,358 +0.04(+0.43%)
Sep 20, 2004 8.765 8.773 8.675 8.752 239,001 -0.01(-0.07%)
Sep 17, 2004 8.842 8.842 8.719 8.759 410,470 -0.04(-0.45%)
Sep 16, 2004 8.635 8.798 8.635 8.798 253,849 +0.16(+1.91%)
Sep 15, 2004 8.746 8.746 8.633 8.633 258,639 -0.10(-1.17%)
Sep 14, 2004 8.790 8.798 8.719 8.736 396,580 -0.03(-0.38%)
Sep 13, 2004 8.742 8.827 8.721 8.769 699,762 -0.06(-0.71%)
Sep 10, 2004 8.800 8.832 8.754 8.832 227,027 +0.02(+0.26%)
Sep 09, 2004 8.694 8.832 8.694 8.809 397,538 +0.09(+1.08%)
Sep 08, 2004 8.717 8.767 8.665 8.715 349,641 -0.01(-0.14%)
Sep 07, 2004 8.633 8.748 8.623 8.727 243,791 +0.12(+1.43%)
Sep 03, 2004 8.675 8.719 8.566 8.604 166,678 -0.07(-0.79%)
Sep 02, 2004 8.598 8.681 8.589 8.673 255,286 +0.08(+0.97%)
Sep 01, 2004 8.539 8.596 8.531 8.589 391,311 +0.06(+0.71%)
Aug 31, 2004 8.445 8.537 8.441 8.529 392,748 +0.05(+0.62%)
Aug 30, 2004 8.539 8.539 8.445 8.477 304,619 -0.08(-0.90%)
Aug 27, 2004 8.456 8.554 8.435 8.554 214,574 +0.09(+1.06%)
Aug 26, 2004 8.518 8.523 8.427 8.464 264,386 -0.04(-0.52%)
Aug 25, 2004 8.416 8.514 8.374 8.508 365,447 +0.07(+0.84%)
Aug 24, 2004 8.331 8.437 8.268 8.437 459,803 +0.09(+1.02%)
Aug 23, 2004 8.393 8.399 8.255 8.351 692,099 -0.03(-0.40%)
Aug 20, 2004 8.393 8.408 8.364 8.385 331,441 +0.02(+0.22%)
Aug 19, 2004 8.487 8.500 8.358 8.366 865,962 -0.15(-1.74%)
Aug 18, 2004 8.322 8.521 8.318 8.514 351,078 +0.19(+2.23%)
Aug 17, 2004 8.456 8.456 8.324 8.328 553,679 -0.11(-1.26%)
Aug 16, 2004 8.351 8.466 8.351 8.435 330,004 +0.07(+0.87%)
Aug 13, 2004 8.372 8.404 8.295 8.362 324,257 +0.01(+0.13%)
Aug 12, 2004 8.456 8.456 8.351 8.351 248,102 -0.14(-1.60%)
Aug 11, 2004 8.372 8.510 8.293 8.487 423,402 +0.09(+1.02%)
Aug 10, 2004 8.301 8.416 8.289 8.402 267,739 +0.12(+1.46%)
Aug 09, 2004 8.308 8.339 8.270 8.280 402,806 -0.05(-0.58%)
Aug 06, 2004 8.393 8.433 8.326 8.328 371,674 -0.10(-1.16%)
Aug 05, 2004 8.456 8.468 8.366 8.427 553,679 -0.05(-0.54%)
Aug 04, 2004 8.443 8.527 8.376 8.473 567,090 +0.03(+0.40%)
Aug 03, 2004 8.383 8.460 8.383 8.439 609,718 -0.01(-0.12%)
Aug 02, 2004 8.466 8.498 8.408 8.450 378,379 -0.04(-0.44%)
Jul 30, 2004 8.454 8.527 8.412 8.487 644,203 +0.05(+0.57%)
Jul 29, 2004 8.464 8.477 8.418 8.439 718,921 -0.03(-0.30%)
Jul 28, 2004 8.470 8.504 8.402 8.464 535,958 -0.01(-0.07%)
Jul 27, 2004 8.512 8.516 8.435 8.470 550,805 -0.04(-0.47%)
Jul 26, 2004 8.581 8.594 8.508 8.510 392,748 -0.04(-0.49%)
Jul 23, 2004 8.560 8.627 8.541 8.552 323,299 -0.05(-0.61%)
Jul 22, 2004 8.721 8.761 8.591 8.604 424,359 -0.10(-1.20%)
Jul 21, 2004 8.765 8.852 8.706 8.708 491,893 -0.03(-0.36%)
Jul 20, 2004 8.681 8.761 8.650 8.740 297,914 +0.08(+0.87%)
Jul 19, 2004 8.675 8.729 8.654 8.665 389,395 +0.00(+0.00%)
Jul 16, 2004 8.654 8.708 8.602 8.665 364,489 +0.03(+0.36%)
Jul 15, 2004 8.644 8.679 8.591 8.633 240,917 +0.02(+0.19%)
Jul 14, 2004 8.581 8.665 8.569 8.617 203,079 +0.01(+0.10%)
Jul 13, 2004 8.644 8.671 8.594 8.608 224,154 -0.05(-0.60%)
Jul 12, 2004 8.667 8.715 8.623 8.660 472,735 -0.00(-0.05%)
Jul 09, 2004 8.560 8.675 8.546 8.665 457,408 +0.11(+1.32%)
Jul 08, 2004 8.581 8.623 8.539 8.552 623,129 -0.03(-0.34%)
Jul 07, 2004 8.650 8.694 8.579 8.581 918,169 -0.07(-0.80%)
Jul 06, 2004 8.623 8.711 8.623 8.650 549,368 -0.00(-0.05%)
Jul 02, 2004 8.646 8.675 8.627 8.654 659,530 +0.01(+0.14%)
Jul 01, 2004 8.665 8.665 8.606 8.642 790,286 -0.04(-0.46%)
Jun 30, 2004 8.579 8.769 8.579 8.681 1,736,235 +0.10(+1.17%)
Jun 29, 2004 8.539 8.637 8.529 8.581 688,746 +0.02(+0.24%)
Jun 28, 2004 8.518 8.596 8.445 8.560 1,920,157 +0.04(+0.49%)
Jun 25, 2004 8.278 8.518 8.228 8.518 1,640,922 +0.21(+2.56%)
Jun 24, 2004 8.278 8.345 8.255 8.305 432,981 +0.03(+0.33%)
Jun 23, 2004 8.257 8.283 8.214 8.278 527,815 +0.05(+0.63%)
Jun 22, 2004 8.268 8.289 8.195 8.226 500,035 -0.04(-0.51%)
Jun 21, 2004 8.268 8.356 8.195 8.268 516,320 +0.02(+0.25%)
Jun 18, 2004 8.184 8.299 8.174 8.247 704,552 +0.09(+1.05%)
Jun 17, 2004 8.191 8.245 8.132 8.161 334,315 -0.03(-0.36%)
Jun 16, 2004 8.168 8.262 8.145 8.191 687,309 +0.05(+0.59%)
Jun 15, 2004 8.080 8.174 8.080 8.143 359,221 +0.06(+0.78%)
Jun 14, 2004 8.080 8.132 8.059 8.080 506,262 -0.08(-1.02%)
Jun 10, 2004 8.095 8.174 8.095 8.163 421,007 +0.09(+1.16%)
Jun 09, 2004 8.170 8.205 8.070 8.070 317,072 -0.12(-1.48%)
Jun 08, 2004 8.201 8.220 8.174 8.191 223,675 -0.00(-0.03%)
Jun 07, 2004 8.141 8.201 8.111 8.193 403,764 +0.08(+1.00%)
Jun 04, 2004 8.095 8.155 8.040 8.111 352,036 +0.07(+0.86%)
Jun 03, 2004 8.132 8.163 8.042 8.042 334,794 -0.08(-0.98%)
Jun 02, 2004 8.205 8.226 8.111 8.122 291,208 -0.08(-0.94%)
Jun 01, 2004 8.174 8.241 8.151 8.199 775,917 +0.00(+0.00%)
May 28, 2004 8.143 8.207 8.126 8.199 356,347 +0.04(+0.46%)
May 27, 2004 8.124 8.166 8.097 8.161 365,926 +0.04(+0.51%)
May 26, 2004 8.080 8.120 8.042 8.120 496,683 +0.01(+0.15%)
May 25, 2004 7.976 8.170 7.976 8.107 605,886 +0.15(+1.84%)
May 24, 2004 7.944 7.994 7.892 7.961 330,483 +0.05(+0.61%)
May 21, 2004 7.892 7.965 7.844 7.913 352,036 +0.05(+0.64%)
May 20, 2004 7.683 7.913 7.665 7.863 555,595 +0.20(+2.56%)
May 19, 2004 7.836 7.882 7.662 7.667 411,428 -0.14(-1.84%)
May 18, 2004 7.767 7.832 7.725 7.811 345,331 +0.06(+0.84%)
May 17, 2004 7.850 7.871 7.738 7.746 348,684 -0.13(-1.59%)
May 14, 2004 7.767 7.921 7.733 7.871 376,942 +0.08(+1.05%)
May 13, 2004 7.804 7.873 7.752 7.790 295,998 +0.01(+0.08%)
May 12, 2004 7.694 7.800 7.621 7.784 333,836 +0.05(+0.62%)
May 11, 2004 7.631 7.767 7.631 7.735 326,651 +0.09(+1.20%)
May 10, 2004 7.815 7.821 7.644 7.644 408,075 -0.22(-2.84%)
May 07, 2004 8.015 8.036 7.846 7.867 452,139 -0.16(-2.03%)
May 06, 2004 8.076 8.080 7.967 8.030 401,848 -0.02(-0.29%)
May 05, 2004 8.099 8.128 8.042 8.053 421,965 -0.01(-0.18%)
May 04, 2004 8.063 8.128 8.015 8.067 306,056 +0.03(+0.36%)
May 03, 2004 7.976 8.051 7.961 8.038 599,659 +0.08(+1.02%)
Apr 30, 2004 7.973 8.007 7.896 7.957 519,673 +0.03(+0.32%)
Apr 29, 2004 8.040 8.095 7.903 7.932 475,129 -0.10(-1.20%)
Apr 28, 2004 8.036 8.101 7.988 8.028 982,350 -0.01(-0.08%)
Apr 27, 2004 8.028 8.040 7.936 8.034 375,505 +0.02(+0.23%)
Apr 26, 2004 7.955 8.015 7.892 8.015 373,111 +0.04(+0.50%)
Apr 23, 2004 7.892 7.976 7.882 7.976 463,634 +0.00(+0.00%)
Apr 22, 2004 7.829 7.976 7.829 7.976 340,062 +0.16(+2.06%)
Apr 21, 2004 7.756 7.815 7.683 7.815 268,697 +0.07(+0.89%)
Apr 20, 2004 7.871 7.892 7.735 7.746 338,625 -0.10(-1.33%)
Apr 19, 2004 7.857 7.900 7.811 7.850 253,849 -0.01(-0.08%)
Apr 16, 2004 7.767 7.903 7.738 7.857 625,044 +0.11(+1.46%)
Apr 15, 2004 7.681 7.763 7.635 7.744 486,624 +0.06(+0.82%)
Apr 14, 2004 7.773 7.773 7.631 7.681 399,932 -0.08(-0.97%)
Apr 13, 2004 7.923 7.923 7.719 7.756 356,347 -0.15(-1.93%)
Apr 12, 2004 7.948 7.988 7.867 7.909 310,367 -0.01(-0.11%)
Apr 08, 2004 8.038 8.049 7.917 7.917 252,891 -0.08(-1.04%)
Apr 07, 2004 8.028 8.038 7.955 8.001 282,587 -0.02(-0.21%)
Apr 06, 2004 8.088 8.122 8.005 8.017 193,979 -0.07(-0.88%)
Apr 05, 2004 8.067 8.090 7.976 8.088 322,820 +0.05(+0.65%)
Apr 02, 2004 8.067 8.090 7.992 8.036 444,955 +0.00(+0.00%)
Apr 01, 2004 7.965 8.059 7.942 8.036 413,822 +0.14(+1.83%)
Mar 31, 2004 7.923 7.942 7.888 7.892 328,088 +0.00(+0.00%)
Mar 30, 2004 7.827 7.892 7.825 7.892 306,535 +0.06(+0.83%)
Mar 29, 2004 7.809 7.850 7.781 7.827 332,399 +0.06(+0.81%)
Mar 26, 2004 7.775 7.809 7.748 7.765 440,644 +0.01(+0.08%)
Mar 25, 2004 7.746 7.771 7.735 7.758 589,122 +0.04(+0.54%)
Mar 24, 2004 7.704 7.752 7.704 7.717 753,406 -0.03(-0.38%)
Mar 23, 2004 7.750 7.784 7.731 7.746 717,005 +0.02(+0.22%)
Mar 22, 2004 7.740 7.779 7.685 7.729 983,308 -0.01(-0.13%)
Mar 19, 2004 7.842 7.842 7.727 7.740 580,980 -0.08(-1.04%)
Mar 18, 2004 7.794 7.894 7.769 7.821 301,266 +0.01(+0.08%)
Mar 17, 2004 7.840 7.877 7.811 7.815 501,472 +0.00(+0.03%)
Mar 16, 2004 7.819 7.863 7.769 7.813 472,735 +0.01(+0.11%)
Mar 15, 2004 7.913 7.913 7.781 7.804 563,737 -0.08(-0.98%)
Mar 12, 2004 7.825 7.951 7.809 7.882 411,906 +0.04(+0.45%)
Mar 11, 2004 7.913 8.057 7.846 7.846 362,573 -0.11(-1.39%)
Mar 10, 2004 8.028 8.105 7.957 7.957 345,810 -0.05(-0.63%)
Mar 09, 2004 8.080 8.099 8.007 8.007 279,713 -0.06(-0.80%)
Mar 08, 2004 8.111 8.153 8.070 8.072 390,353 -0.02(-0.23%)
Mar 05, 2004 8.090 8.145 8.051 8.090 276,360 +0.02(+0.23%)
Mar 04, 2004 8.134 8.134 8.065 8.072 238,043 -0.04(-0.51%)
Mar 03, 2004 8.136 8.141 8.049 8.113 234,212 -0.00(-0.03%)
Mar 02, 2004 8.143 8.184 8.105 8.115 331,920 -0.02(-0.21%)
Mar 01, 2004 8.143 8.184 8.122 8.132 530,210 +0.01(+0.13%)
Feb 27, 2004 8.086 8.180 8.047 8.122 941,159 +0.03(+0.41%)
Feb 26, 2004 8.059 8.101 8.022 8.088 569,006 +0.06(+0.75%)
Feb 25, 2004 8.107 8.138 8.019 8.028 426,754 -0.05(-0.65%)
Feb 24, 2004 8.032 8.145 8.017 8.080 658,572 +0.07(+0.86%)
Feb 23, 2004 8.095 8.130 7.971 8.011 451,181 -0.07(-0.90%)
Feb 20, 2004 8.143 8.155 8.057 8.084 359,700 -0.04(-0.46%)
Feb 19, 2004 8.278 8.326 8.115 8.122 602,054 -0.11(-1.39%)
Feb 18, 2004 8.289 8.333 8.230 8.237 248,581 -0.03(-0.38%)
Feb 17, 2004 8.143 8.287 8.143 8.268 223,196 +0.17(+2.06%)
Feb 13, 2004 8.243 8.257 8.101 8.101 335,273 -0.15(-1.77%)
Feb 12, 2004 8.351 8.351 8.234 8.247 184,879 -0.10(-1.25%)
Feb 11, 2004 8.349 8.351 8.293 8.351 196,374 +0.02(+0.25%)
Feb 10, 2004 8.251 8.331 8.239 8.331 385,085 +0.08(+0.99%)
Feb 09, 2004 8.287 8.331 8.249 8.249 329,046 -0.02(-0.20%)
Feb 06, 2004 8.038 8.274 8.030 8.266 949,780 +0.37(+4.74%)
Feb 05, 2004 7.917 7.971 7.857 7.892 339,583 +0.01(+0.08%)
Feb 04, 2004 8.080 8.080 7.886 7.886 324,735 -0.22(-2.70%)
Feb 03, 2004 8.101 8.151 8.067 8.105 125,966 +0.01(+0.13%)
Feb 02, 2004 8.078 8.101 7.999 8.095 216,011 +0.04(+0.47%)
Jan 30, 2004 8.067 8.088 8.026 8.057 300,787 +0.00(+0.05%)
Jan 29, 2004 8.038 8.095 7.999 8.053 255,765 +0.04(+0.44%)
Jan 28, 2004 8.153 8.191 8.007 8.017 298,393 -0.08(-1.03%)
Jan 27, 2004 8.241 8.245 8.101 8.101 267,739 -0.10(-1.20%)
Jan 26, 2004 8.122 8.218 8.109 8.199 249,060 +0.08(+0.95%)
Jan 23, 2004 8.076 8.176 8.070 8.122 555,595 +0.07(+0.83%)
Jan 22, 2004 8.134 8.141 8.042 8.055 167,157 -0.07(-0.82%)
Jan 21, 2004 8.153 8.153 8.067 8.122 193,979 -0.03(-0.36%)
Jan 20, 2004 8.040 8.151 8.040 8.151 275,402 +0.13(+1.64%)
Jan 16, 2004 8.138 8.143 8.019 8.019 176,736 -0.08(-1.01%)
Jan 15, 2004 8.184 8.195 8.051 8.101 192,063 -0.07(-0.89%)
Jan 14, 2004 8.059 8.174 8.017 8.174 243,791 +0.11(+1.42%)
Jan 13, 2004 8.059 8.065 7.986 8.059 334,794 -0.01(-0.16%)
Jan 12, 2004 7.982 8.072 7.967 8.072 268,697 +0.11(+1.39%)
Jan 09, 2004 8.009 8.070 7.961 7.961 201,642 -0.08(-0.96%)
Jan 08, 2004 8.049 8.080 7.980 8.038 269,176 +0.02(+0.29%)
Jan 07, 2004 7.969 8.032 7.882 8.015 319,946 +0.08(+0.97%)
Jan 06, 2004 8.103 8.130 7.938 7.938 291,208 -0.13(-1.66%)
Jan 05, 2004 8.097 8.141 8.034 8.072 189,668 -0.03(-0.31%)
Jan 02, 2004 8.080 8.149 8.040 8.097 157,578 +0.06(+0.70%)
Dec 31, 2003 8.209 8.209 8.040 8.040 308,451 -0.12(-1.43%)
Dec 30, 2003 8.212 8.220 8.136 8.157 249,060 -0.00(-0.03%)
Dec 29, 2003 8.184 8.255 8.130 8.159 252,891 +0.00(+0.03%)
Dec 26, 2003 8.097 8.170 8.097 8.157 47,896 +0.08(+1.01%)
Dec 24, 2003 8.180 8.180 8.076 8.076 149,436 -0.13(-1.53%)
Dec 23, 2003 8.067 8.201 8.067 8.201 252,891 +0.08(+1.03%)
Dec 22, 2003 7.961 8.118 7.961 8.118 149,914 +0.15(+1.83%)
Dec 19, 2003 8.078 8.078 7.957 7.971 366,405 -0.11(-1.32%)
Dec 18, 2003 7.923 8.078 7.923 8.078 217,927 +0.15(+1.87%)
Dec 17, 2003 7.944 7.948 7.882 7.930 201,642 +0.03(+0.32%)
Dec 16, 2003 7.961 7.973 7.865 7.905 273,008 -0.03(-0.42%)
Dec 15, 2003 8.061 8.088 7.938 7.938 364,968 -0.12(-1.50%)
Dec 12, 2003 7.923 8.059 7.913 8.059 292,645 +0.15(+1.87%)
Dec 11, 2003 7.850 7.957 7.840 7.911 555,116 +0.04(+0.56%)
Dec 10, 2003 7.944 7.944 7.867 7.867 269,176 -0.07(-0.84%)
Dec 09, 2003 8.028 8.038 7.913 7.934 208,827 -0.10(-1.30%)
Dec 08, 2003 7.938 8.038 7.911 8.038 340,541 +0.10(+1.26%)
Dec 05, 2003 7.986 8.007 7.913 7.938 276,839 -0.05(-0.60%)
Dec 04, 2003 7.911 7.986 7.892 7.986 278,755 +0.10(+1.22%)
Dec 03, 2003 8.132 8.153 7.890 7.890 598,223 -0.20(-2.48%)
Dec 02, 2003 8.132 8.163 8.047 8.090 271,092 -0.01(-0.13%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.