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
Abb Ltd ADR
(NY:
ABB
)
37.13
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 2023
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 28, 2003
4.864
4.935
4.864
4.927
16,336
+0.04(+0.81%)
Nov 26, 2003
4.848
4.967
4.825
4.888
141,707
+0.05(+0.98%)
Nov 25, 2003
4.841
4.880
4.817
4.841
647,749
-0.05(-0.97%)
Nov 24, 2003
4.777
4.991
4.777
4.888
1,209,132
+0.03(+0.65%)
Nov 21, 2003
4.825
4.856
4.746
4.856
752,351
+0.03(+0.65%)
Nov 20, 2003
4.856
4.888
4.817
4.825
215,409
+0.02(+0.49%)
Nov 19, 2003
4.817
4.817
4.785
4.801
232,252
+0.05(+1.00%)
Nov 18, 2003
4.746
4.785
4.714
4.754
108,021
-0.02(-0.50%)
Nov 17, 2003
4.777
4.777
4.691
4.777
158,549
-0.02(-0.49%)
Nov 14, 2003
4.848
4.888
4.801
4.801
143,733
+0.00(+0.00%)
Nov 13, 2003
4.833
4.856
4.777
4.801
276,829
+0.01(+0.16%)
Nov 12, 2003
4.738
4.793
4.722
4.793
239,597
+0.11(+2.36%)
Nov 11, 2003
4.714
4.714
4.643
4.683
207,178
+0.10(+2.24%)
Nov 10, 2003
4.643
4.643
4.564
4.580
103,715
-0.07(-1.53%)
Nov 07, 2003
4.580
4.667
4.525
4.651
125,624
+0.13(+2.97%)
Nov 06, 2003
4.556
4.572
4.469
4.517
72,689
-0.05(-1.04%)
Nov 05, 2003
4.580
4.588
4.548
4.564
53,187
-0.04(-0.86%)
Nov 04, 2003
4.604
4.643
4.604
4.604
62,005
-0.09(-1.85%)
Nov 03, 2003
4.683
4.691
4.659
4.691
409,411
+0.07(+1.54%)
Oct 31, 2003
4.588
4.619
4.588
4.619
202,619
+0.03(+0.69%)
Oct 30, 2003
4.698
4.698
4.588
4.588
194,008
+0.02(+0.52%)
Oct 29, 2003
4.548
4.596
4.525
4.564
342,553
+0.14(+3.21%)
Oct 28, 2003
3.925
4.414
4.161
4.422
509,841
+0.50(+12.68%)
Oct 27, 2003
4.154
4.177
3.854
3.925
582,404
-0.21(-5.15%)
Oct 24, 2003
4.146
4.209
4.106
4.138
230,099
-0.13(-2.96%)
Oct 23, 2003
4.233
4.430
4.233
4.264
202,366
+0.05(+1.12%)
Oct 22, 2003
4.209
4.264
4.177
4.217
92,698
-0.09(-2.20%)
Oct 21, 2003
4.343
4.406
4.256
4.312
189,322
-0.14(-3.19%)
Oct 20, 2003
4.446
4.462
4.414
4.454
224,274
-0.05(-1.05%)
Oct 17, 2003
4.541
4.564
4.541
4.501
102,449
-0.06(-1.21%)
Oct 16, 2003
4.580
4.580
4.556
4.556
69,650
-0.02(-0.35%)
Oct 15, 2003
4.588
4.604
4.564
4.572
79,021
-0.09(-2.03%)
Oct 14, 2003
4.635
4.667
4.604
4.667
175,265
+0.03(+0.68%)
Oct 13, 2003
4.675
4.675
4.635
4.635
279,361
-0.09(-1.84%)
Oct 10, 2003
4.738
4.746
4.714
4.722
128,283
+0.06(+1.36%)
Oct 09, 2003
4.596
4.730
4.596
4.659
172,353
+0.06(+1.20%)
Oct 08, 2003
4.612
4.612
4.612
4.604
83,074
+0.00(+0.00%)
Oct 07, 2003
4.556
4.612
4.556
4.604
78,388
-0.03(-0.68%)
Oct 06, 2003
4.612
4.659
4.612
4.635
129,169
+0.11(+2.44%)
Oct 03, 2003
4.469
4.580
4.469
4.525
89,152
+0.08(+1.78%)
Oct 02, 2003
4.398
4.446
4.367
4.446
137,021
-0.09(-1.92%)
Oct 01, 2003
4.343
4.533
4.327
4.533
106,755
+0.16(+3.61%)
Sep 30, 2003
4.446
4.446
4.304
4.375
55,720
-0.10(-2.29%)
Sep 29, 2003
4.422
4.493
4.422
4.477
145,126
+0.12(+2.72%)
Sep 26, 2003
4.462
4.462
4.193
4.359
384,977
-0.24(-5.32%)
Sep 25, 2003
4.580
4.580
4.541
4.604
83,707
-0.07(-1.52%)
Sep 24, 2003
4.738
4.754
4.706
4.675
123,724
-0.04(-0.84%)
Sep 23, 2003
4.706
4.722
4.619
4.714
125,117
+0.02(+0.51%)
Sep 22, 2003
4.580
4.754
4.580
4.691
110,680
+0.05(+1.02%)
Sep 19, 2003
4.564
4.643
4.564
4.643
131,322
+0.02(+0.34%)
Sep 18, 2003
4.643
4.659
4.556
4.627
185,143
-0.06(-1.18%)
Sep 17, 2003
4.738
4.754
4.683
4.683
355,977
-0.15(-3.10%)
Sep 16, 2003
4.738
4.848
4.746
4.833
277,715
+0.09(+2.00%)
Sep 15, 2003
4.706
4.762
4.706
4.738
347,365
+0.19(+4.17%)
Sep 12, 2003
4.525
4.564
4.462
4.548
63,445
+0.05(+1.05%)
Sep 11, 2003
4.398
4.572
4.398
4.501
84,213
+0.12(+2.70%)
Sep 10, 2003
4.501
4.501
4.343
4.383
255,933
-0.21(-4.48%)
Sep 09, 2003
4.627
4.651
4.580
4.588
171,466
-0.06(-1.19%)
Sep 08, 2003
4.564
4.643
4.564
4.643
163,868
+0.11(+2.44%)
Sep 05, 2003
4.564
4.580
4.477
4.533
175,645
-0.04(-0.86%)
Sep 04, 2003
4.517
4.651
4.485
4.572
195,147
+0.02(+0.35%)
Sep 03, 2003
4.556
4.604
4.541
4.556
542,007
+0.04(+0.87%)
Sep 02, 2003
4.525
4.556
4.477
4.517
247,955
+0.00(+0.00%)
Aug 29, 2003
4.533
4.572
4.493
4.517
504,396
-0.24(-5.14%)
Aug 28, 2003
4.485
4.817
4.469
4.762
1,503,563
+0.63(+15.30%)
Aug 27, 2003
4.098
4.169
4.043
4.130
432,339
-0.13(-2.97%)
Aug 26, 2003
4.248
4.304
4.138
4.256
504,142
+0.03(+0.75%)
Aug 25, 2003
4.288
4.296
4.185
4.225
276,955
-0.16(-3.60%)
Aug 22, 2003
4.422
4.430
4.335
4.383
339,007
+0.17(+4.13%)
Aug 21, 2003
4.312
4.343
4.138
4.209
633,692
+0.13(+3.29%)
Aug 20, 2003
4.383
4.383
4.067
4.075
1,128,970
-0.43(-9.47%)
Aug 19, 2003
4.462
4.619
4.312
4.501
899,251
+0.37(+8.99%)
Aug 18, 2003
3.948
4.161
3.948
4.130
781,098
+0.28(+7.39%)
Aug 15, 2003
3.751
3.917
3.711
3.846
489,579
+0.15(+4.06%)
Aug 14, 2003
3.751
3.759
3.640
3.696
385,103
-0.06(-1.68%)
Aug 13, 2003
3.767
3.830
3.719
3.759
90,039
+0.00(+0.00%)
Aug 12, 2003
3.696
3.759
3.680
3.759
248,842
+0.09(+2.37%)
Aug 11, 2003
3.711
3.751
3.609
3.672
349,772
-0.18(-4.71%)
Aug 08, 2003
3.964
4.004
3.838
3.854
281,641
+0.02(+0.41%)
Aug 07, 2003
3.901
3.917
3.822
3.838
216,802
-0.03(-0.82%)
Aug 06, 2003
3.869
3.909
3.830
3.869
434,239
+0.17(+4.48%)
Aug 05, 2003
3.751
3.782
3.680
3.703
722,212
+0.11(+3.08%)
Aug 04, 2003
3.593
3.696
3.482
3.593
963,076
-0.11(-2.99%)
Aug 01, 2003
3.790
3.830
3.672
3.703
1,371,481
+0.36(+10.61%)
Jul 31, 2003
3.348
3.451
3.324
3.348
1,636,912
+0.23(+7.34%)
Jul 30, 2003
2.922
3.135
2.922
3.119
719,046
+0.34(+12.22%)
Jul 29, 2003
2.780
2.835
2.772
2.780
344,453
+0.03(+1.15%)
Jul 28, 2003
2.606
2.764
2.566
2.748
166,274
+0.18(+7.08%)
Jul 25, 2003
2.551
2.566
2.527
2.566
110,807
+0.07(+2.85%)
Jul 24, 2003
2.543
2.551
2.487
2.495
148,038
-0.05(-1.86%)
Jul 23, 2003
2.495
2.566
2.495
2.543
76,235
+0.08(+3.21%)
Jul 22, 2003
2.480
2.495
2.456
2.464
163,235
-0.02(-0.64%)
Jul 21, 2003
2.487
2.511
2.440
2.480
265,938
-0.07(-2.79%)
Jul 18, 2003
2.448
2.558
2.416
2.551
784,517
+0.17(+7.31%)
Jul 17, 2003
2.440
2.487
2.353
2.377
866,198
-0.13(-5.35%)
Jul 16, 2003
2.511
2.543
2.456
2.511
158,803
+0.02(+0.63%)
Jul 15, 2003
2.566
2.566
2.487
2.495
499,710
-0.14(-5.39%)
Jul 14, 2003
2.669
2.669
2.622
2.637
290,505
-0.09(-3.19%)
Jul 11, 2003
2.716
2.780
2.637
2.724
1,131,123
-0.17(-5.99%)
Jul 10, 2003
2.693
3.159
2.574
2.898
3,727,060
+0.23(+8.58%)
Jul 09, 2003
2.716
2.716
2.614
2.669
185,650
-0.09(-3.43%)
Jul 08, 2003
2.677
2.764
2.653
2.764
525,164
+0.17(+6.71%)
Jul 07, 2003
2.566
2.645
2.527
2.590
179,698
+0.09(+3.47%)
Jul 03, 2003
2.527
2.535
2.487
2.503
233,645
-0.11(-4.23%)
Jul 02, 2003
2.653
2.677
2.590
2.614
305,322
-0.11(-4.06%)
Jul 01, 2003
2.701
2.724
2.614
2.724
686,627
+0.06(+2.07%)
Jun 30, 2003
2.685
2.724
2.566
2.669
362,689
+0.07(+2.74%)
Jun 27, 2003
2.677
2.685
2.566
2.598
1,098,451
-0.18(-6.53%)
Jun 26, 2003
2.701
2.819
2.614
2.780
1,738,855
-0.02(-0.57%)
Jun 25, 2003
2.866
2.882
2.756
2.795
560,749
-0.06(-2.21%)
Jun 24, 2003
2.724
2.938
2.724
2.859
1,121,879
+0.03(+1.12%)
Jun 23, 2003
2.977
2.993
2.448
2.827
1,019,936
-0.09(-2.98%)
Jun 20, 2003
2.922
2.961
2.890
2.914
318,745
-0.07(-2.38%)
Jun 19, 2003
2.985
3.056
2.930
2.985
224,401
+0.04(+1.34%)
Jun 18, 2003
3.040
3.040
2.890
2.945
378,012
-0.17(-5.57%)
Jun 17, 2003
3.111
3.222
3.080
3.119
837,831
+0.07(+2.33%)
Jun 16, 2003
2.898
3.095
2.898
3.048
381,178
+0.25(+9.04%)
Jun 13, 2003
2.882
2.882
2.795
2.795
85,606
-0.09(-3.01%)
Jun 12, 2003
2.859
2.914
2.843
2.882
319,252
+0.13(+4.88%)
Jun 11, 2003
2.701
2.851
2.701
2.748
658,893
+0.21(+8.41%)
Jun 10, 2003
2.511
2.566
2.511
2.535
38,624
+0.04(+1.58%)
Jun 09, 2003
2.566
2.590
2.480
2.495
43,816
-0.06(-2.17%)
Jun 06, 2003
2.574
2.574
2.487
2.551
120,685
+0.06(+2.21%)
Jun 05, 2003
2.527
2.535
2.487
2.495
99,410
-0.04(-1.56%)
Jun 04, 2003
2.551
2.566
2.487
2.535
104,095
-0.03(-1.23%)
Jun 03, 2003
2.558
2.574
2.511
2.566
192,741
-0.02(-0.91%)
Jun 02, 2003
2.487
2.630
2.487
2.590
103,589
+0.12(+4.79%)
May 30, 2003
2.448
2.480
2.416
2.472
80,288
+0.02(+0.97%)
May 29, 2003
2.401
2.464
2.401
2.448
74,842
+0.02(+0.98%)
May 28, 2003
2.440
2.448
2.401
2.424
130,436
-0.01(-0.32%)
May 27, 2003
2.408
2.480
2.385
2.432
465,011
-0.17(-6.38%)
May 23, 2003
2.511
2.598
2.511
2.598
110,554
+0.09(+3.46%)
May 22, 2003
2.551
2.566
2.503
2.511
109,414
-0.04(-1.55%)
May 21, 2003
2.519
2.551
2.432
2.551
180,204
+0.03(+1.25%)
May 20, 2003
2.487
2.590
2.472
2.519
270,497
+0.10(+4.25%)
May 19, 2003
2.448
2.503
2.385
2.416
93,205
-0.09(-3.47%)
May 16, 2003
2.535
2.590
2.464
2.503
135,628
-0.02(-0.94%)
May 15, 2003
2.543
2.551
2.408
2.527
215,156
-0.07(-2.74%)
May 14, 2003
2.645
2.645
2.566
2.598
125,117
-0.08(-2.95%)
May 13, 2003
2.645
2.803
2.630
2.677
54,327
-0.03(-1.17%)
May 12, 2003
2.724
2.764
2.645
2.709
84,340
-0.02(-0.58%)
May 09, 2003
2.645
2.724
2.637
2.724
96,877
+0.10(+3.92%)
May 08, 2003
2.661
2.661
2.535
2.622
120,938
-0.10(-3.77%)
May 07, 2003
2.748
2.803
2.645
2.724
119,292
-0.02(-0.86%)
May 06, 2003
2.756
2.756
2.701
2.748
110,807
+0.08(+2.96%)
May 05, 2003
2.645
2.716
2.606
2.669
208,698
+0.09(+3.68%)
May 02, 2003
2.487
2.606
2.487
2.574
223,894
+0.14(+5.84%)
May 01, 2003
2.424
2.432
2.393
2.432
44,069
+0.02(+0.98%)
Apr 30, 2003
2.401
2.448
2.401
2.408
77,881
+0.06(+2.35%)
Apr 29, 2003
2.290
2.369
2.274
2.353
134,108
+0.02(+0.68%)
Apr 28, 2003
2.306
2.369
2.258
2.337
64,078
-0.04(-1.66%)
Apr 25, 2003
2.385
2.408
2.353
2.377
73,449
-0.02(-0.66%)
Apr 24, 2003
2.448
2.448
2.361
2.393
199,706
+0.00(+0.00%)
Apr 23, 2003
2.369
2.401
2.329
2.393
106,248
+0.06(+2.71%)
Apr 22, 2003
2.251
2.345
2.251
2.329
54,707
+0.06(+2.79%)
Apr 21, 2003
2.361
2.361
2.251
2.266
31,785
-0.08(-3.37%)
Apr 17, 2003
2.251
2.345
2.251
2.345
35,585
+0.10(+4.58%)
Apr 16, 2003
2.298
2.306
2.211
2.243
116,252
+0.00(+0.00%)
Apr 15, 2003
2.164
2.314
2.164
2.243
53,567
+0.04(+1.79%)
Apr 14, 2003
2.172
2.274
2.164
2.203
70,790
-0.09(-3.79%)
Apr 11, 2003
2.251
2.322
2.235
2.290
74,336
+0.05(+2.11%)
Apr 10, 2003
2.251
2.290
2.227
2.243
49,515
+0.03(+1.43%)
Apr 09, 2003
2.203
2.266
2.203
2.211
101,689
+0.04(+1.82%)
Apr 08, 2003
2.164
2.203
2.140
2.172
86,619
+0.09(+4.17%)
Apr 07, 2003
2.211
2.219
2.061
2.085
138,161
+0.00(+0.00%)
Apr 04, 2003
2.140
2.140
2.053
2.085
84,087
-0.02(-0.75%)
Apr 03, 2003
2.124
2.124
2.053
2.100
134,995
-0.02(-1.12%)
Apr 02, 2003
2.053
2.132
2.053
2.124
137,907
+0.21(+10.70%)
Apr 01, 2003
1.903
1.935
1.816
1.919
43,436
+0.02(+0.83%)
Mar 31, 2003
1.879
1.943
1.856
1.903
66,231
-0.07(-3.60%)
Mar 28, 2003
2.014
2.037
1.935
1.974
209,964
-0.11(-5.30%)
Mar 27, 2003
2.093
2.148
2.077
2.085
42,423
-0.07(-3.30%)
Mar 26, 2003
2.148
2.203
2.140
2.156
87,632
+0.06(+2.63%)
Mar 25, 2003
2.014
2.227
2.014
2.100
94,851
+0.03(+1.53%)
Mar 24, 2003
2.093
2.108
2.037
2.069
169,693
-0.21(-9.03%)
Mar 21, 2003
2.148
2.314
2.148
2.274
171,593
+0.15(+7.06%)
Mar 20, 2003
2.093
2.172
2.061
2.124
205,405
+0.05(+2.28%)
Mar 19, 2003
2.006
2.093
1.998
2.077
159,309
+0.16(+8.23%)
Mar 18, 2003
1.958
1.974
1.895
1.919
176,912
+0.07(+3.85%)
Mar 17, 2003
1.769
1.887
1.721
1.848
94,851
+0.09(+5.41%)
Mar 14, 2003
1.800
1.800
1.698
1.753
159,942
-0.03(-1.77%)
Mar 13, 2003
1.714
1.816
1.698
1.785
143,479
+0.09(+5.12%)
Mar 12, 2003
1.737
1.737
1.682
1.698
154,624
-0.05(-2.71%)
Mar 11, 2003
1.777
1.777
1.737
1.745
52,934
+0.01(+0.45%)
Mar 10, 2003
1.793
1.800
1.737
1.737
91,938
-0.14(-7.56%)
Mar 07, 2003
1.871
1.958
1.848
1.879
158,423
-0.09(-4.80%)
Mar 06, 2003
1.935
2.014
1.911
1.974
93,964
+0.06(+3.31%)
Mar 05, 2003
1.816
1.974
1.816
1.911
143,859
+0.11(+6.14%)
Mar 04, 2003
1.816
1.816
1.785
1.800
152,217
+0.02(+0.88%)
Mar 03, 2003
1.721
1.856
1.714
1.785
407,012
+0.11(+6.60%)
Feb 28, 2003
1.682
1.721
1.666
1.674
260,746
+0.13(+8.72%)
Feb 27, 2003
1.579
1.603
1.500
1.540
688,906
-0.26(-14.47%)
Feb 26, 2003
1.753
1.800
1.698
1.800
334,322
+0.02(+0.88%)
Feb 25, 2003
1.816
1.840
1.698
1.785
269,357
-0.14(-7.38%)
Feb 24, 2003
1.974
2.014
1.911
1.927
170,960
-0.08(-3.94%)
Feb 21, 2003
2.022
2.045
1.974
2.006
56,986
-0.04(-1.93%)
Feb 20, 2003
1.998
2.053
1.958
2.045
144,493
-0.10(-4.78%)
Feb 19, 2003
2.172
2.211
2.053
2.148
210,597
-0.10(-4.56%)
Feb 18, 2003
2.022
2.266
2.022
2.251
365,475
+0.28(+14.00%)
Feb 14, 2003
1.935
1.974
1.927
1.974
58,886
+0.02(+1.21%)
Feb 13, 2003
1.966
2.006
1.950
1.950
72,689
+0.06(+3.35%)
Feb 12, 2003
1.966
1.982
1.848
1.887
150,824
-0.08(-4.02%)
Feb 11, 2003
1.990
2.006
1.966
1.966
70,157
-0.02(-1.19%)
Feb 10, 2003
2.045
2.053
1.848
1.990
342,933
-0.18(-8.36%)
Feb 07, 2003
2.179
2.187
2.093
2.172
148,925
-0.06(-2.48%)
Feb 06, 2003
2.258
2.306
2.219
2.227
64,078
-0.03(-1.40%)
Feb 05, 2003
2.329
2.353
2.251
2.258
47,615
-0.03(-1.38%)
Feb 04, 2003
2.329
2.337
2.290
2.290
39,764
-0.08(-3.33%)
Feb 03, 2003
2.345
2.369
2.306
2.369
75,982
+0.12(+5.26%)
Jan 31, 2003
2.298
2.314
2.211
2.251
308,741
-0.08(-3.39%)
Jan 30, 2003
2.369
2.385
2.306
2.329
94,598
-0.04(-1.67%)
Jan 29, 2003
2.369
2.369
2.251
2.369
122,964
+0.01(+0.33%)
Jan 28, 2003
2.337
2.393
2.329
2.361
81,427
+0.06(+2.75%)
Jan 27, 2003
2.353
2.401
2.290
2.298
190,968
-0.13(-5.21%)
Jan 24, 2003
2.558
2.558
2.424
2.424
219,462
-0.18(-6.97%)
Jan 23, 2003
2.606
2.606
2.566
2.606
38,371
+0.07(+2.80%)
Jan 22, 2003
2.598
2.606
2.535
2.535
94,598
-0.11(-4.18%)
Jan 21, 2003
2.787
2.787
2.637
2.645
309,374
-0.13(-4.56%)
Jan 17, 2003
2.724
2.795
2.653
2.772
776,286
+0.04(+1.45%)
Jan 16, 2003
2.590
2.748
2.551
2.732
503,256
+0.11(+4.22%)
Jan 15, 2003
2.590
2.669
2.527
2.622
290,505
+0.06(+2.47%)
Jan 14, 2003
2.527
2.614
2.527
2.558
160,702
+0.03(+1.25%)
Jan 13, 2003
2.606
2.622
2.503
2.527
392,828
+0.05(+1.91%)
Jan 10, 2003
2.448
2.558
2.448
2.480
198,313
+0.09(+3.63%)
Jan 09, 2003
2.361
2.393
2.345
2.393
143,606
+0.04(+1.68%)
Jan 08, 2003
2.353
2.408
2.290
2.353
130,816
-0.10(-4.18%)
Jan 07, 2003
2.487
2.527
2.448
2.456
110,934
-0.02(-0.64%)
Jan 06, 2003
2.424
2.480
2.393
2.472
285,693
-0.08(-3.10%)
Jan 03, 2003
2.480
2.558
2.432
2.551
228,960
+0.12(+4.87%)
Jan 02, 2003
2.448
2.487
2.353
2.432
904,949
+0.17(+7.32%)
Dec 31, 2002
2.132
2.353
2.100
2.266
183,877
+0.12(+5.51%)
Dec 30, 2002
2.251
2.251
2.053
2.148
297,850
-0.10(-4.56%)
Dec 27, 2002
2.290
2.314
2.227
2.251
181,471
-0.08(-3.39%)
Dec 26, 2002
2.369
2.377
2.322
2.329
93,205
-0.06(-2.32%)
Dec 24, 2002
2.408
2.416
2.329
2.385
45,082
+0.01(+0.33%)
Dec 23, 2002
2.408
2.416
2.377
2.377
112,073
-0.06(-2.27%)
Dec 20, 2002
2.464
2.480
2.432
2.432
221,488
-0.08(-3.14%)
Dec 19, 2002
2.527
2.574
2.487
2.511
82,314
-0.07(-2.75%)
Dec 18, 2002
2.566
2.630
2.432
2.582
485,653
+0.09(+3.81%)
Dec 17, 2002
2.653
2.653
2.440
2.487
257,073
-0.24(-8.70%)
Dec 16, 2002
2.661
2.724
2.622
2.724
203,885
+0.06(+2.37%)
Dec 13, 2002
2.558
2.716
2.495
2.661
262,519
+0.06(+2.12%)
Dec 12, 2002
2.637
2.637
2.535
2.606
187,423
+0.02(+0.61%)
Dec 11, 2002
2.527
2.645
2.495
2.590
324,951
+0.22(+9.33%)
Dec 10, 2002
2.345
2.408
2.290
2.369
140,314
+0.06(+2.39%)
Dec 09, 2002
2.424
2.448
2.298
2.314
273,916
-0.09(-3.93%)
Dec 06, 2002
2.211
2.456
2.211
2.408
268,091
+0.08(+3.39%)
Dec 05, 2002
2.598
2.598
2.116
2.329
812,631
-0.19(-7.52%)
Dec 04, 2002
2.511
2.527
2.448
2.519
613,810
-0.11(-4.20%)
Dec 03, 2002
2.622
2.685
2.614
2.630
266,951
-0.17(-5.93%)
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.