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
Big 5 Sporting
(NQ:
BGFV
)
3.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
12.26
12.31
12.00
12.10
387,880
-0.20(-1.66%)
Nov 29, 2004
12.45
12.56
12.03
12.31
234,888
-0.08(-0.68%)
Nov 26, 2004
12.54
12.56
12.37
12.39
60,971
-0.07(-0.57%)
Nov 24, 2004
12.09
12.61
12.08
12.46
290,235
+0.27(+2.22%)
Nov 23, 2004
11.96
12.19
11.96
12.19
215,539
+0.08(+0.70%)
Nov 22, 2004
11.89
12.19
11.89
12.11
384,280
+0.17(+1.41%)
Nov 19, 2004
11.97
12.11
11.91
11.94
171,891
-0.10(-0.85%)
Nov 18, 2004
12.25
12.27
12.01
12.04
119,693
-0.20(-1.60%)
Nov 17, 2004
11.98
12.24
11.97
12.24
162,891
+0.32(+2.72%)
Nov 16, 2004
12.22
12.22
11.87
11.91
231,963
-0.28(-2.30%)
Nov 15, 2004
12.40
12.40
12.10
12.19
289,560
-0.17(-1.37%)
Nov 12, 2004
12.45
12.53
12.31
12.36
196,865
-0.15(-1.21%)
Nov 11, 2004
12.67
12.76
12.37
12.51
218,238
+0.06(+0.50%)
Nov 10, 2004
11.82
12.87
11.78
12.45
1,095,694
+0.73(+6.26%)
Nov 09, 2004
11.78
11.78
11.57
11.72
218,463
+0.01(+0.08%)
Nov 08, 2004
11.89
12.09
11.61
11.71
549,422
-0.58(-4.70%)
Nov 05, 2004
11.78
12.37
11.77
12.29
233,763
+0.51(+4.30%)
Nov 04, 2004
11.56
11.78
11.46
11.78
103,269
+0.15(+1.26%)
Nov 03, 2004
11.40
11.74
11.38
11.63
152,992
+0.27(+2.35%)
Nov 02, 2004
11.24
11.68
11.15
11.37
299,009
+0.11(+0.99%)
Nov 01, 2004
11.29
11.31
11.07
11.25
181,565
-0.03(-0.28%)
Oct 29, 2004
11.29
11.38
11.19
11.29
179,540
-0.12(-1.09%)
Oct 28, 2004
11.37
11.43
11.24
11.41
208,564
+0.07(+0.59%)
Oct 27, 2004
11.17
11.45
11.07
11.34
366,056
+0.17(+1.55%)
Oct 26, 2004
11.11
11.17
10.85
11.17
533,897
+0.04(+0.32%)
Oct 25, 2004
11.11
11.18
11.07
11.13
159,966
-0.05(-0.48%)
Oct 22, 2004
11.15
11.21
11.09
11.19
153,892
-0.01(-0.12%)
Oct 21, 2004
10.96
11.23
10.85
11.20
130,943
+0.19(+1.70%)
Oct 20, 2004
10.90
11.05
10.79
11.01
210,364
+0.04(+0.41%)
Oct 19, 2004
10.85
11.05
10.84
10.97
216,664
+0.16(+1.48%)
Oct 18, 2004
10.56
10.99
10.50
10.81
439,627
+0.20(+1.84%)
Oct 15, 2004
10.23
10.64
10.20
10.61
220,938
+0.39(+3.83%)
Oct 14, 2004
10.12
10.26
10.09
10.22
194,165
+0.07(+0.70%)
Oct 13, 2004
10.15
10.22
10.04
10.15
166,266
+0.07(+0.71%)
Oct 12, 2004
10.02
10.21
9.889
10.08
88,870
+0.12(+1.25%)
Oct 11, 2004
9.938
10.04
9.818
9.956
65,921
-0.04(-0.44%)
Oct 08, 2004
9.947
10.09
9.921
10.00
100,794
+0.00(+0.04%)
Oct 07, 2004
9.925
10.04
9.925
9.996
203,614
+0.04(+0.40%)
Oct 06, 2004
10.18
10.18
9.925
9.956
350,757
-0.16(-1.54%)
Oct 05, 2004
10.23
10.40
10.09
10.11
276,061
-0.10(-0.96%)
Oct 04, 2004
10.58
10.81
10.10
10.21
321,058
-0.35(-3.28%)
Oct 01, 2004
10.08
10.56
10.08
10.56
314,309
+0.42(+4.17%)
Sep 30, 2004
9.894
10.13
9.867
10.13
192,365
+0.17(+1.69%)
Sep 29, 2004
9.623
9.965
9.556
9.965
199,114
+0.34(+3.56%)
Sep 28, 2004
9.325
9.632
9.294
9.623
206,989
+0.34(+3.69%)
Sep 27, 2004
9.325
9.360
9.209
9.280
134,318
-0.10(-1.04%)
Sep 24, 2004
9.445
9.516
9.360
9.378
41,172
-0.07(-0.71%)
Sep 23, 2004
9.516
9.565
9.400
9.445
118,119
-0.07(-0.70%)
Sep 22, 2004
9.520
9.520
9.405
9.512
202,714
-0.00(-0.05%)
Sep 21, 2004
9.449
9.534
9.361
9.516
196,190
+0.18(+1.95%)
Sep 20, 2004
9.174
9.454
9.174
9.334
176,841
+0.10(+1.06%)
Sep 17, 2004
9.165
9.303
9.112
9.236
200,464
+0.04(+0.39%)
Sep 16, 2004
9.067
9.258
9.036
9.200
65,021
+0.18(+2.02%)
Sep 15, 2004
9.036
9.187
8.938
9.018
185,165
-0.02(-0.25%)
Sep 14, 2004
9.180
9.200
9.000
9.040
194,390
-0.16(-1.74%)
Sep 13, 2004
9.107
9.374
9.107
9.200
108,894
+0.09(+0.98%)
Sep 10, 2004
9.058
9.240
9.027
9.112
72,221
+0.01(+0.10%)
Sep 09, 2004
9.174
9.267
9.023
9.103
177,965
-0.02(-0.24%)
Sep 08, 2004
9.334
9.694
9.112
9.125
550,772
+0.19(+2.14%)
Sep 07, 2004
8.694
9.018
8.689
8.934
181,790
+0.20(+2.34%)
Sep 03, 2004
8.712
8.863
8.654
8.729
148,492
+0.11(+1.24%)
Sep 02, 2004
8.387
8.654
8.387
8.623
423,428
+0.24(+2.86%)
Sep 01, 2004
8.494
8.783
8.223
8.383
375,055
-0.13(-1.51%)
Aug 31, 2004
8.654
8.778
8.347
8.512
475,850
-0.22(-2.49%)
Aug 30, 2004
8.912
8.978
8.689
8.729
252,437
-0.19(-2.09%)
Aug 27, 2004
8.947
9.054
8.912
8.916
134,768
-0.04(-0.50%)
Aug 26, 2004
8.916
9.005
8.916
8.960
183,365
-0.01(-0.15%)
Aug 25, 2004
9.116
9.134
8.920
8.974
190,340
-0.17(-1.85%)
Aug 24, 2004
9.249
9.280
9.067
9.143
101,244
+0.01(+0.10%)
Aug 23, 2004
9.378
9.378
9.107
9.134
144,442
-0.20(-2.14%)
Aug 20, 2004
9.036
9.356
8.996
9.334
358,631
+0.34(+3.81%)
Aug 19, 2004
8.956
9.058
8.956
8.992
404,529
+0.01(+0.10%)
Aug 18, 2004
8.956
9.169
8.956
8.983
349,416
-0.01(-0.15%)
Aug 17, 2004
8.894
9.058
8.867
8.996
362,906
+0.11(+1.20%)
Aug 16, 2004
8.889
8.965
8.805
8.889
157,492
+0.08(+0.91%)
Aug 13, 2004
8.889
8.992
8.809
8.809
159,966
-0.08(-0.95%)
Aug 12, 2004
9.138
9.169
8.889
8.894
204,964
-0.33(-3.57%)
Aug 11, 2004
9.116
9.289
8.778
9.223
343,557
-0.01(-0.10%)
Aug 10, 2004
8.823
9.232
8.823
9.232
225,888
+0.43(+4.90%)
Aug 09, 2004
8.889
8.889
8.707
8.800
362,681
-0.14(-1.59%)
Aug 06, 2004
8.974
9.067
8.623
8.943
646,842
-0.10(-1.13%)
Aug 05, 2004
9.600
9.720
8.974
9.045
571,021
-0.84(-8.46%)
Aug 04, 2004
9.743
9.938
9.676
9.880
559,321
+0.10(+1.05%)
Aug 03, 2004
9.947
9.947
9.725
9.778
230,163
-0.08(-0.86%)
Aug 02, 2004
9.476
9.947
9.476
9.863
309,809
+0.36(+3.84%)
Jul 30, 2004
9.356
9.560
9.356
9.498
67,271
+0.14(+1.52%)
Jul 29, 2004
9.440
9.516
9.294
9.356
139,492
+0.01(+0.10%)
Jul 28, 2004
9.409
9.503
9.276
9.347
310,709
-0.12(-1.27%)
Jul 27, 2004
9.263
9.654
9.263
9.467
256,037
+0.19(+2.06%)
Jul 26, 2004
9.472
9.556
9.276
9.276
305,759
-0.17(-1.79%)
Jul 23, 2004
9.507
9.605
9.374
9.445
325,108
-0.02(-0.23%)
Jul 22, 2004
9.889
9.916
8.863
9.467
1,664,015
-0.48(-4.83%)
Jul 21, 2004
10.59
10.67
9.938
9.947
632,217
-0.89(-8.24%)
Jul 20, 2004
10.59
10.87
10.48
10.84
151,417
+0.28(+2.61%)
Jul 19, 2004
10.48
10.69
10.27
10.56
150,292
+0.08(+0.76%)
Jul 16, 2004
10.82
10.82
10.48
10.48
129,818
-0.34(-3.16%)
Jul 15, 2004
10.99
11.04
10.77
10.83
148,492
-0.18(-1.62%)
Jul 14, 2004
11.11
11.35
10.98
11.01
98,994
-0.19(-1.67%)
Jul 13, 2004
11.18
11.32
11.17
11.19
91,570
+0.08(+0.72%)
Jul 12, 2004
11.09
11.17
10.96
11.11
149,842
+0.12(+1.13%)
Jul 09, 2004
11.16
11.23
10.96
10.99
225,438
-0.17(-1.51%)
Jul 08, 2004
11.27
11.34
10.98
11.16
321,283
-0.20(-1.72%)
Jul 07, 2004
11.56
11.56
11.28
11.35
182,015
-0.19(-1.66%)
Jul 06, 2004
11.40
11.56
11.33
11.54
147,367
+0.10(+0.85%)
Jul 02, 2004
11.77
11.77
11.38
11.45
202,489
-0.28(-2.43%)
Jul 01, 2004
11.76
11.81
11.56
11.73
227,913
+0.09(+0.76%)
Jun 30, 2004
11.67
11.79
11.63
11.64
128,468
-0.13(-1.13%)
Jun 29, 2004
11.95
12.00
11.76
11.77
299,009
-0.12(-1.01%)
Jun 28, 2004
11.85
11.97
11.69
11.89
300,134
+0.23(+1.94%)
Jun 25, 2004
11.50
11.83
10.24
11.67
1,247,786
+0.21(+1.86%)
Jun 24, 2004
11.55
11.55
11.43
11.45
229,713
-0.05(-0.43%)
Jun 23, 2004
11.39
11.56
11.25
11.50
363,581
-0.08(-0.65%)
Jun 22, 2004
10.93
11.80
10.93
11.58
1,072,295
+0.67(+6.15%)
Jun 21, 2004
10.82
11.02
10.82
10.91
293,160
+0.09(+0.86%)
Jun 18, 2004
10.77
10.93
10.62
10.81
193,040
-0.08(-0.77%)
Jun 17, 2004
10.97
10.99
10.88
10.90
165,591
-0.04(-0.37%)
Jun 16, 2004
10.77
10.97
10.67
10.94
200,014
+0.16(+1.44%)
Jun 15, 2004
10.58
10.91
10.58
10.78
143,317
+0.16(+1.46%)
Jun 14, 2004
10.60
10.73
10.56
10.63
274,486
-0.04(-0.37%)
Jun 10, 2004
10.82
10.82
10.56
10.67
158,841
+0.01(+0.12%)
Jun 09, 2004
10.85
10.98
10.62
10.65
97,645
-0.20(-1.88%)
Jun 08, 2004
10.87
10.96
10.70
10.86
168,291
-0.08(-0.69%)
Jun 07, 2004
10.72
11.00
10.68
10.93
137,918
+0.21(+1.99%)
Jun 04, 2004
10.88
10.92
10.72
10.72
75,146
-0.06(-0.54%)
Jun 03, 2004
10.92
10.92
10.68
10.78
185,615
-0.10(-0.94%)
Jun 02, 2004
10.96
11.10
10.73
10.88
242,537
-0.18(-1.65%)
Jun 01, 2004
10.89
11.11
10.83
11.06
309,584
+0.21(+1.97%)
May 28, 2004
11.00
11.00
10.80
10.85
146,017
-0.13(-1.17%)
May 27, 2004
10.89
11.09
10.89
10.98
108,669
+0.00(+0.00%)
May 26, 2004
10.96
11.02
10.83
10.98
105,744
+0.11(+1.02%)
May 25, 2004
10.64
10.96
10.49
10.87
217,788
+0.37(+3.51%)
May 24, 2004
10.53
10.71
10.37
10.50
174,591
+0.01(+0.13%)
May 21, 2004
10.43
10.48
10.33
10.48
170,316
+0.05(+0.51%)
May 20, 2004
10.39
10.46
10.14
10.43
210,814
+0.02(+0.21%)
May 19, 2004
10.61
10.80
10.40
10.41
156,592
-0.12(-1.18%)
May 18, 2004
10.20
10.60
10.17
10.53
121,043
+0.20(+1.94%)
May 17, 2004
10.48
10.48
10.20
10.33
144,892
-0.19(-1.82%)
May 14, 2004
10.55
10.64
10.23
10.53
124,868
+0.05(+0.47%)
May 13, 2004
10.41
10.63
10.28
10.48
267,736
-0.00(-0.04%)
May 12, 2004
10.28
10.48
9.698
10.48
222,738
+0.11(+1.07%)
May 11, 2004
9.889
10.40
9.889
10.37
160,416
+0.31(+3.09%)
May 10, 2004
10.13
10.27
9.574
10.06
305,759
-0.05(-0.48%)
May 07, 2004
10.64
10.73
10.11
10.11
161,091
-0.59(-5.53%)
May 06, 2004
11.18
11.18
10.38
10.70
324,433
-0.42(-3.80%)
May 05, 2004
10.92
11.20
10.92
11.12
516,798
+0.20(+1.83%)
May 04, 2004
11.06
11.12
10.83
10.92
405,879
-0.15(-1.32%)
May 03, 2004
10.96
11.22
10.87
11.07
340,407
+0.03(+0.28%)
Apr 30, 2004
10.72
11.25
10.71
11.04
735,037
+0.27(+2.48%)
Apr 29, 2004
11.04
11.13
10.14
10.77
260,986
-0.06(-0.53%)
Apr 28, 2004
11.32
11.32
10.78
10.83
176,391
-0.53(-4.66%)
Apr 27, 2004
11.28
11.42
11.13
11.36
121,943
+0.03(+0.23%)
Apr 26, 2004
11.38
11.56
11.22
11.33
317,008
+0.07(+0.63%)
Apr 23, 2004
11.24
11.48
10.97
11.26
466,626
+0.02(+0.16%)
Apr 22, 2004
11.21
11.47
11.08
11.24
260,536
+0.07(+0.64%)
Apr 21, 2004
11.16
11.23
10.37
11.17
220,938
+0.18(+1.62%)
Apr 20, 2004
11.07
11.24
10.92
10.99
336,132
-0.06(-0.56%)
Apr 19, 2004
10.92
11.09
10.70
11.05
316,783
+0.25(+2.35%)
Apr 16, 2004
10.64
10.92
10.61
10.80
164,241
+0.10(+0.96%)
Apr 15, 2004
10.38
10.91
10.32
10.70
319,483
+0.26(+2.46%)
Apr 14, 2004
10.78
11.03
10.34
10.44
487,325
-0.51(-4.62%)
Apr 13, 2004
11.29
11.47
10.74
10.95
349,857
-0.33(-2.92%)
Apr 12, 2004
10.88
11.38
10.85
11.28
661,691
+0.35(+3.21%)
Apr 08, 2004
11.96
11.98
10.60
10.93
1,496,849
-0.92(-7.80%)
Apr 07, 2004
11.93
12.22
11.56
11.85
458,076
+0.01(+0.11%)
Apr 06, 2004
12.53
12.53
11.71
11.84
845,732
-0.66(-5.30%)
Apr 05, 2004
11.78
12.51
11.73
12.50
1,203,688
+0.96(+8.28%)
Apr 02, 2004
11.34
12.45
11.27
11.54
1,462,650
+0.23(+2.04%)
Apr 01, 2004
11.25
11.33
11.12
11.31
262,786
+0.09(+0.83%)
Mar 31, 2004
11.33
11.38
10.99
11.22
270,661
-0.07(-0.63%)
Mar 30, 2004
11.15
11.49
11.11
11.29
272,011
+0.10(+0.87%)
Mar 29, 2004
11.36
11.61
11.02
11.19
474,725
+0.07(+0.64%)
Mar 26, 2004
10.76
11.22
10.76
11.12
397,554
+0.35(+3.22%)
Mar 25, 2004
10.40
10.89
10.40
10.77
197,090
+0.31(+2.93%)
Mar 24, 2004
10.45
10.78
10.42
10.47
206,089
+0.05(+0.51%)
Mar 23, 2004
10.33
10.56
10.33
10.41
200,464
-0.03(-0.25%)
Mar 22, 2004
10.80
10.80
10.28
10.44
170,766
-0.38(-3.49%)
Mar 19, 2004
11.02
11.14
10.82
10.82
181,340
-0.09(-0.86%)
Mar 18, 2004
11.03
11.15
10.69
10.91
251,087
-0.20(-1.76%)
Mar 17, 2004
10.94
11.16
10.91
11.11
435,577
+0.72(+6.89%)
Mar 16, 2004
10.22
10.66
10.17
10.39
283,935
+0.22(+2.18%)
Mar 15, 2004
10.64
10.64
10.09
10.17
195,290
-0.50(-4.71%)
Mar 12, 2004
10.67
10.74
10.30
10.67
171,441
-0.07(-0.66%)
Mar 11, 2004
11.11
11.22
10.73
10.74
112,944
-0.38(-3.40%)
Mar 10, 2004
11.03
11.32
10.89
11.12
394,404
+0.13(+1.21%)
Mar 09, 2004
11.34
11.51
10.72
10.99
228,363
-0.36(-3.14%)
Mar 08, 2004
11.42
11.53
11.34
11.34
221,163
-0.01(-0.08%)
Mar 05, 2004
11.51
11.56
11.29
11.35
159,966
+0.02(+0.16%)
Mar 04, 2004
11.03
11.38
11.03
11.33
101,244
+0.19(+1.72%)
Mar 03, 2004
11.24
11.24
10.93
11.14
129,143
-0.12(-1.11%)
Mar 02, 2004
11.42
11.61
11.26
11.27
70,196
-0.12(-1.05%)
Mar 01, 2004
11.06
11.64
11.06
11.39
296,984
+0.22(+1.95%)
Feb 27, 2004
11.04
11.29
11.04
11.17
84,595
+0.05(+0.48%)
Feb 26, 2004
11.14
11.20
11.00
11.12
146,242
-0.03(-0.28%)
Feb 25, 2004
10.89
11.31
10.82
11.15
541,997
+0.19(+1.74%)
Feb 24, 2004
10.34
10.96
10.29
10.96
124,643
+0.60(+5.84%)
Feb 23, 2004
10.97
11.05
10.34
10.35
130,718
-0.52(-4.82%)
Feb 20, 2004
10.99
11.11
10.71
10.88
119,918
+0.06(+0.53%)
Feb 19, 2004
10.88
11.15
10.81
10.82
109,794
-0.07(-0.61%)
Feb 18, 2004
11.32
11.33
10.88
10.88
100,119
-0.41(-3.66%)
Feb 17, 2004
11.31
11.47
11.19
11.30
168,066
+0.17(+1.56%)
Feb 13, 2004
10.80
11.20
10.29
11.12
193,265
+0.19(+1.71%)
Feb 12, 2004
11.13
11.53
10.89
10.94
210,589
-0.30(-2.68%)
Feb 11, 2004
10.42
11.26
10.42
11.24
413,978
+0.71(+6.70%)
Feb 10, 2004
10.59
10.62
10.38
10.53
76,946
-0.13(-1.25%)
Feb 09, 2004
10.62
10.71
10.60
10.67
57,822
+0.04(+0.38%)
Feb 06, 2004
10.33
10.79
10.33
10.63
79,870
+0.13(+1.27%)
Feb 05, 2004
10.34
10.51
10.23
10.49
74,021
+0.22(+2.16%)
Feb 04, 2004
10.44
10.44
10.27
10.27
125,543
-0.17(-1.66%)
Feb 03, 2004
10.82
10.82
10.44
10.45
202,039
-0.33(-3.05%)
Feb 02, 2004
10.98
11.04
10.62
10.77
148,717
-0.15(-1.34%)
Jan 30, 2004
11.06
11.11
10.78
10.92
170,541
-0.18(-1.64%)
Jan 29, 2004
10.47
11.11
10.47
11.10
293,835
+0.51(+4.78%)
Jan 28, 2004
10.85
10.95
10.49
10.60
217,788
-0.27(-2.50%)
Jan 27, 2004
11.08
11.09
10.87
10.87
221,838
-0.16(-1.41%)
Jan 26, 2004
10.99
11.08
10.81
11.02
191,015
+0.04(+0.32%)
Jan 23, 2004
10.72
10.99
10.60
10.99
171,666
+0.32(+3.00%)
Jan 22, 2004
10.56
10.73
10.56
10.67
299,009
+0.12(+1.10%)
Jan 21, 2004
10.72
10.72
10.22
10.55
200,464
-0.23(-2.10%)
Jan 20, 2004
9.783
10.79
9.783
10.78
513,423
+0.98(+10.03%)
Jan 16, 2004
9.805
9.907
9.716
9.796
214,414
+0.02(+0.23%)
Jan 15, 2004
9.723
9.925
9.632
9.774
91,419
-0.02(-0.18%)
Jan 14, 2004
9.774
9.818
9.658
9.792
84,681
+0.06(+0.64%)
Jan 13, 2004
9.236
9.752
9.174
9.729
231,128
+0.42(+4.54%)
Jan 12, 2004
9.587
9.676
9.147
9.307
257,499
-0.29(-3.06%)
Jan 09, 2004
9.640
9.712
9.560
9.600
298,814
-0.07(-0.69%)
Jan 08, 2004
9.747
9.778
9.565
9.667
223,204
-0.31(-3.07%)
Jan 07, 2004
9.863
10.00
9.778
9.974
188,412
+0.17(+1.77%)
Jan 06, 2004
9.547
9.974
9.534
9.800
685,990
+0.26(+2.75%)
Jan 05, 2004
9.467
9.556
9.467
9.538
251,987
+0.03(+0.33%)
Jan 02, 2004
9.342
9.512
9.342
9.507
220,263
+0.20(+2.10%)
Dec 31, 2003
9.343
9.405
9.156
9.312
182,690
-0.06(-0.62%)
Dec 30, 2003
9.285
9.498
9.285
9.369
387,774
-0.04(-0.38%)
Dec 29, 2003
9.356
9.423
9.316
9.405
148,123
+0.10(+1.10%)
Dec 26, 2003
9.347
9.454
9.272
9.303
23,506
-0.08(-0.90%)
Dec 24, 2003
9.458
9.507
9.356
9.387
63,266
-0.04(-0.38%)
Dec 23, 2003
9.334
9.560
9.334
9.423
184,722
+0.07(+0.71%)
Dec 22, 2003
9.525
9.525
9.280
9.356
143,169
-0.13(-1.36%)
Dec 19, 2003
9.538
9.556
9.325
9.485
168,471
+0.11(+1.19%)
Dec 18, 2003
9.467
9.667
9.325
9.374
246,573
-0.12(-1.31%)
Dec 17, 2003
9.334
9.658
9.334
9.498
207,794
+0.17(+1.86%)
Dec 16, 2003
9.307
9.387
9.245
9.325
386,019
-0.10(-1.08%)
Dec 15, 2003
9.929
10.15
9.392
9.427
356,726
-0.40(-4.03%)
Dec 12, 2003
9.867
9.889
9.663
9.823
118,397
+0.02(+0.18%)
Dec 11, 2003
9.414
9.809
9.463
9.805
161,622
+0.39(+4.15%)
Dec 10, 2003
9.289
9.565
9.245
9.414
358,962
+0.12(+1.34%)
Dec 09, 2003
9.245
9.414
9.214
9.289
408,484
+0.01(+0.10%)
Dec 08, 2003
9.303
9.423
9.147
9.280
366,499
-0.01(-0.10%)
Dec 05, 2003
9.445
9.458
9.249
9.289
234,037
-0.16(-1.65%)
Dec 04, 2003
9.023
9.445
9.000
9.445
404,641
+0.44(+4.83%)
Dec 03, 2003
9.440
9.525
9.009
9.009
758,888
-0.32(-3.48%)
Dec 02, 2003
9.574
9.667
9.223
9.334
716,725
-0.22(-2.33%)
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.