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
Steelcase Inc
(NY:
SCS
)
13.66
+0.45 (+3.41%)
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:
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
8.331
8.362
8.133
8.238
304,164
-0.05(-0.60%)
Nov 29, 2004
8.387
8.436
8.257
8.288
105,908
-0.07(-0.82%)
Nov 26, 2004
8.331
8.393
8.331
8.356
30,028
+0.02(+0.22%)
Nov 24, 2004
8.405
8.486
8.325
8.337
176,944
-0.02(-0.30%)
Nov 23, 2004
8.362
8.523
8.362
8.362
214,884
-0.02(-0.22%)
Nov 22, 2004
8.350
8.405
8.288
8.381
224,571
-0.01(-0.15%)
Nov 19, 2004
8.368
8.523
8.362
8.393
143,525
+0.03(+0.37%)
Nov 18, 2004
8.424
8.449
8.288
8.362
215,853
-0.03(-0.37%)
Nov 17, 2004
8.368
8.517
8.362
8.393
204,713
+0.02(+0.30%)
Nov 16, 2004
8.579
8.604
8.362
8.368
229,253
-0.15(-1.75%)
Nov 15, 2004
8.721
8.727
8.405
8.517
168,711
-0.15(-1.79%)
Nov 12, 2004
8.486
8.672
8.424
8.672
316,757
+0.19(+2.19%)
Nov 11, 2004
8.486
8.486
8.362
8.486
524,860
+0.00(+0.00%)
Nov 10, 2004
8.517
8.696
8.480
8.486
320,954
-0.03(-0.36%)
Nov 09, 2004
8.362
8.529
8.325
8.517
1,921,853
+0.08(+0.95%)
Nov 08, 2004
8.486
8.610
8.430
8.436
201,646
+0.01(+0.07%)
Nov 05, 2004
8.250
8.430
8.226
8.430
1,649,655
+0.22(+2.72%)
Nov 04, 2004
7.916
8.213
7.916
8.207
607,359
+0.32(+4.00%)
Nov 03, 2004
7.935
8.015
7.885
7.891
390,053
+0.02(+0.24%)
Nov 02, 2004
8.021
8.052
7.873
7.873
590,246
-0.20(-2.46%)
Nov 01, 2004
8.065
8.114
8.021
8.071
511,137
-0.04(-0.53%)
Oct 29, 2004
8.108
8.226
7.990
8.114
273,005
+0.06(+0.69%)
Oct 28, 2004
8.176
8.219
8.052
8.058
200,193
-0.10(-1.21%)
Oct 27, 2004
8.120
8.213
8.052
8.158
203,583
-0.02(-0.30%)
Oct 26, 2004
8.207
8.257
8.083
8.182
375,200
+0.01(+0.08%)
Oct 25, 2004
8.176
8.250
8.083
8.176
249,595
-0.04(-0.45%)
Oct 22, 2004
8.281
8.319
8.170
8.213
343,718
-0.11(-1.34%)
Oct 21, 2004
8.232
8.356
8.170
8.325
320,470
+0.07(+0.83%)
Oct 20, 2004
8.226
8.257
8.176
8.257
314,012
+0.04(+0.45%)
Oct 19, 2004
8.102
8.257
8.058
8.219
180,173
+0.15(+1.84%)
Oct 18, 2004
8.232
8.232
8.027
8.071
177,106
-0.17(-2.03%)
Oct 15, 2004
8.244
8.244
8.058
8.238
241,200
+0.06(+0.68%)
Oct 14, 2004
8.257
8.257
8.083
8.182
166,289
-0.04(-0.53%)
Oct 13, 2004
8.405
8.424
8.164
8.226
613,171
-0.18(-2.14%)
Oct 12, 2004
8.585
8.585
8.164
8.405
618,338
-0.22(-2.51%)
Oct 11, 2004
8.796
8.802
8.492
8.622
194,703
-0.14(-1.63%)
Oct 08, 2004
8.734
8.765
8.628
8.765
271,067
+0.00(+0.00%)
Oct 07, 2004
8.975
8.975
8.740
8.765
452,371
-0.31(-3.41%)
Oct 06, 2004
8.771
9.074
8.715
9.074
502,904
+0.27(+3.10%)
Oct 05, 2004
8.734
8.826
8.665
8.802
293,670
+0.12(+1.36%)
Oct 04, 2004
8.969
8.981
8.672
8.684
368,096
-0.21(-2.37%)
Oct 01, 2004
8.672
8.963
8.604
8.895
334,516
+0.22(+2.57%)
Sep 30, 2004
8.579
8.771
8.566
8.672
479,010
+0.15(+1.82%)
Sep 29, 2004
8.864
8.898
8.511
8.517
512,591
-0.41(-4.58%)
Sep 28, 2004
8.672
8.981
8.672
8.926
354,212
-0.06(-0.62%)
Sep 27, 2004
8.269
9.074
8.269
8.981
852,273
+0.72(+8.78%)
Sep 24, 2004
8.052
8.300
8.003
8.257
1,085,401
+0.20(+2.54%)
Sep 23, 2004
8.672
8.919
7.953
8.052
572,971
-0.53(-6.20%)
Sep 22, 2004
8.597
8.610
8.430
8.585
178,559
-0.06(-0.72%)
Sep 21, 2004
8.734
8.734
8.597
8.647
91,539
-0.11(-1.27%)
Sep 20, 2004
8.919
8.919
8.616
8.758
394,896
-0.16(-1.81%)
Sep 17, 2004
8.306
8.919
8.244
8.919
511,137
+0.56(+6.67%)
Sep 16, 2004
8.201
8.411
8.108
8.362
196,964
+0.10(+1.20%)
Sep 15, 2004
8.325
8.381
8.244
8.263
109,137
-0.06(-0.67%)
Sep 14, 2004
8.486
8.486
8.257
8.319
240,070
-0.21(-2.47%)
Sep 13, 2004
8.263
8.529
8.263
8.529
79,915
+0.22(+2.68%)
Sep 10, 2004
8.300
8.350
8.300
8.306
67,161
-0.03(-0.37%)
Sep 09, 2004
8.517
8.517
8.288
8.337
138,843
-0.16(-1.90%)
Sep 08, 2004
8.548
8.548
8.424
8.498
188,568
+0.01(+0.15%)
Sep 07, 2004
8.511
8.560
8.424
8.486
272,359
-0.02(-0.22%)
Sep 03, 2004
8.610
8.610
8.492
8.504
64,739
-0.11(-1.22%)
Sep 02, 2004
8.480
8.610
8.480
8.610
477,234
+0.09(+1.09%)
Sep 01, 2004
8.368
8.610
8.362
8.517
157,732
+0.12(+1.48%)
Aug 31, 2004
8.368
8.504
8.356
8.393
117,371
+0.00(+0.00%)
Aug 30, 2004
8.343
8.455
8.343
8.393
95,737
+0.08(+0.97%)
Aug 27, 2004
8.350
8.374
8.300
8.312
108,007
-0.04(-0.52%)
Aug 26, 2004
8.356
8.362
8.257
8.356
93,638
+0.01(+0.15%)
Aug 25, 2004
8.269
8.362
8.219
8.343
152,889
+0.07(+0.90%)
Aug 24, 2004
8.201
8.288
8.201
8.269
103,486
+0.07(+0.83%)
Aug 23, 2004
8.158
8.325
8.139
8.201
156,602
+0.01(+0.15%)
Aug 20, 2004
8.139
8.226
8.108
8.188
142,718
+0.07(+0.92%)
Aug 19, 2004
8.077
8.120
8.052
8.114
293,024
+0.04(+0.46%)
Aug 18, 2004
7.947
8.102
7.947
8.077
738,131
+0.12(+1.48%)
Aug 17, 2004
7.897
8.040
7.860
7.959
116,564
+0.01(+0.16%)
Aug 16, 2004
7.866
8.046
7.866
7.947
90,894
+0.14(+1.74%)
Aug 13, 2004
7.761
7.904
7.681
7.811
476,749
+0.02(+0.24%)
Aug 12, 2004
7.798
7.829
7.743
7.792
441,716
-0.01(-0.16%)
Aug 11, 2004
7.829
7.848
7.743
7.804
597,350
-0.09(-1.10%)
Aug 10, 2004
7.724
7.910
7.724
7.891
89,441
+0.13(+1.68%)
Aug 09, 2004
7.774
7.848
7.668
7.761
132,385
-0.04(-0.56%)
Aug 06, 2004
7.860
7.891
7.712
7.804
370,357
-0.10(-1.25%)
Aug 05, 2004
7.866
7.966
7.835
7.904
144,494
+0.05(+0.63%)
Aug 04, 2004
7.947
7.953
7.705
7.854
327,251
-0.11(-1.32%)
Aug 03, 2004
8.089
8.089
7.928
7.959
275,265
-0.12(-1.53%)
Aug 02, 2004
8.052
8.158
8.052
8.083
169,195
+0.00(+0.00%)
Jul 30, 2004
8.102
8.145
8.027
8.083
272,197
-0.04(-0.53%)
Jul 29, 2004
8.102
8.151
8.083
8.127
187,923
-0.01(-0.15%)
Jul 28, 2004
8.145
8.145
8.040
8.139
111,074
-0.01(-0.08%)
Jul 27, 2004
8.238
8.244
8.102
8.145
663,381
-0.12(-1.50%)
Jul 26, 2004
8.374
8.374
8.176
8.269
190,990
-0.09(-1.11%)
Jul 23, 2004
8.480
8.480
8.325
8.362
197,932
-0.12(-1.46%)
Jul 22, 2004
8.455
8.672
8.325
8.486
222,634
-0.05(-0.58%)
Jul 21, 2004
8.672
8.758
8.517
8.535
103,163
-0.11(-1.22%)
Jul 20, 2004
8.455
8.672
8.374
8.641
349,853
+0.24(+2.80%)
Jul 19, 2004
8.517
8.517
8.368
8.405
112,689
-0.11(-1.31%)
Jul 16, 2004
8.560
8.628
8.449
8.517
210,525
-0.02(-0.29%)
Jul 15, 2004
8.498
8.641
8.306
8.542
427,831
+0.00(+0.00%)
Jul 14, 2004
8.709
8.709
8.535
8.542
232,320
-0.17(-1.92%)
Jul 13, 2004
8.672
8.796
8.672
8.709
268,484
-0.01(-0.07%)
Jul 12, 2004
8.672
8.765
8.647
8.715
327,896
+0.04(+0.43%)
Jul 09, 2004
8.610
8.709
8.610
8.678
207,942
+0.06(+0.72%)
Jul 08, 2004
8.672
8.765
8.597
8.616
435,904
-0.06(-0.71%)
Jul 07, 2004
8.573
8.826
8.535
8.678
413,301
+0.12(+1.37%)
Jul 06, 2004
8.591
8.634
8.548
8.560
225,378
-0.03(-0.36%)
Jul 02, 2004
8.684
8.684
8.517
8.591
159,185
-0.09(-1.00%)
Jul 01, 2004
8.672
8.696
8.579
8.678
323,537
+0.01(+0.07%)
Jun 30, 2004
8.672
8.672
8.498
8.672
281,400
+0.00(+0.00%)
Jun 29, 2004
8.585
8.672
8.455
8.672
460,443
+0.09(+1.08%)
Jun 28, 2004
8.269
8.672
8.052
8.579
561,186
+0.25(+2.97%)
Jun 25, 2004
8.362
8.529
8.331
8.331
238,940
-0.05(-0.59%)
Jun 24, 2004
8.331
8.573
8.319
8.381
242,976
+0.04(+0.45%)
Jun 23, 2004
8.300
8.368
8.275
8.343
220,535
-0.02(-0.22%)
Jun 22, 2004
8.170
8.486
8.170
8.362
1,023,728
+0.20(+2.51%)
Jun 21, 2004
8.108
8.207
8.009
8.158
213,754
+0.07(+0.92%)
Jun 18, 2004
8.009
8.102
7.990
8.083
329,026
+0.08(+1.01%)
Jun 17, 2004
7.990
8.046
7.941
8.003
351,145
-0.02(-0.23%)
Jun 16, 2004
7.990
8.021
7.873
8.021
120,277
+0.06(+0.78%)
Jun 15, 2004
7.724
8.034
7.693
7.959
267,354
+0.22(+2.88%)
Jun 14, 2004
7.736
7.743
7.674
7.736
148,207
+0.02(+0.24%)
Jun 10, 2004
7.693
7.736
7.619
7.718
135,614
+0.02(+0.32%)
Jun 09, 2004
7.575
7.749
7.575
7.693
227,315
+0.14(+1.80%)
Jun 08, 2004
7.619
7.631
7.526
7.557
171,455
-0.10(-1.29%)
Jun 07, 2004
7.451
7.681
7.402
7.656
230,706
+0.20(+2.74%)
Jun 04, 2004
7.458
7.482
7.383
7.451
182,595
+0.01(+0.17%)
Jun 03, 2004
7.433
7.464
7.303
7.439
181,465
+0.02(+0.25%)
Jun 02, 2004
7.259
7.420
7.247
7.420
229,253
+0.07(+0.93%)
Jun 01, 2004
7.278
7.352
7.216
7.352
303,195
+0.04(+0.59%)
May 28, 2004
7.179
7.346
7.179
7.309
126,896
+0.11(+1.46%)
May 27, 2004
7.247
7.315
7.185
7.204
177,752
-0.08(-1.11%)
May 26, 2004
7.228
7.284
7.111
7.284
122,214
+0.12(+1.64%)
May 25, 2004
7.166
7.216
7.012
7.166
115,110
-0.04(-0.52%)
May 24, 2004
7.247
7.334
7.136
7.204
95,091
-0.03(-0.43%)
May 21, 2004
7.272
7.303
7.197
7.235
99,612
-0.02(-0.34%)
May 20, 2004
7.204
7.284
7.173
7.259
96,544
+0.12(+1.65%)
May 19, 2004
7.185
7.266
7.142
7.142
81,045
-0.01(-0.17%)
May 18, 2004
7.098
7.272
7.098
7.154
120,600
+0.09(+1.32%)
May 17, 2004
7.259
7.266
6.869
7.061
147,561
-0.16(-2.23%)
May 14, 2004
7.346
7.346
7.222
7.222
58,120
-0.09(-1.27%)
May 13, 2004
7.402
7.433
7.204
7.315
67,000
+0.04(+0.51%)
May 12, 2004
7.266
7.433
7.210
7.278
112,366
-0.09(-1.26%)
May 11, 2004
7.228
7.396
7.228
7.371
103,809
+0.08(+1.10%)
May 10, 2004
7.433
7.433
7.185
7.290
127,865
-0.12(-1.59%)
May 07, 2004
7.495
7.557
7.396
7.408
107,361
-0.15(-1.97%)
May 06, 2004
7.681
7.786
7.495
7.557
191,313
-0.15(-2.01%)
May 05, 2004
7.743
7.811
7.650
7.712
73,619
-0.03(-0.40%)
May 04, 2004
7.835
7.885
7.668
7.743
161,607
-0.08(-1.03%)
May 03, 2004
7.612
7.848
7.612
7.823
219,243
+0.21(+2.77%)
Apr 30, 2004
7.581
7.674
7.495
7.612
107,038
+0.01(+0.08%)
Apr 29, 2004
7.866
7.928
7.581
7.606
284,952
-0.22(-2.85%)
Apr 28, 2004
7.928
7.996
7.674
7.829
320,954
-0.13(-1.63%)
Apr 27, 2004
7.972
8.034
7.891
7.959
290,118
-0.01(-0.08%)
Apr 26, 2004
8.213
8.300
7.947
7.966
254,600
-0.25(-3.02%)
Apr 23, 2004
8.213
8.362
8.176
8.213
106,392
+0.01(+0.08%)
Apr 22, 2004
8.145
8.362
8.139
8.207
138,036
+0.06(+0.76%)
Apr 21, 2004
8.151
8.244
8.015
8.145
123,021
+0.06(+0.69%)
Apr 20, 2004
8.195
8.269
8.083
8.089
49,241
-0.04(-0.53%)
Apr 19, 2004
8.331
8.331
8.096
8.133
119,308
-0.20(-2.38%)
Apr 16, 2004
8.052
8.343
8.052
8.331
191,474
+0.27(+3.38%)
Apr 15, 2004
7.959
8.114
7.959
8.058
150,790
+0.10(+1.25%)
Apr 14, 2004
8.021
8.021
7.922
7.959
98,643
-0.07(-0.85%)
Apr 13, 2004
8.096
8.120
7.978
8.027
136,744
-0.03(-0.38%)
Apr 12, 2004
8.046
8.120
8.027
8.058
172,908
+0.01(+0.08%)
Apr 08, 2004
7.978
8.232
7.928
8.052
137,390
+0.09(+1.17%)
Apr 07, 2004
7.972
8.052
7.910
7.959
233,450
+0.00(+0.00%)
Apr 06, 2004
8.077
8.114
7.959
7.959
183,886
-0.12(-1.46%)
Apr 05, 2004
8.269
8.269
7.966
8.077
302,872
-0.23(-2.76%)
Apr 02, 2004
8.052
8.343
8.027
8.306
337,583
+0.27(+3.31%)
Apr 01, 2004
8.034
8.065
7.990
8.040
797,543
-0.01(-0.15%)
Mar 31, 2004
8.065
8.188
8.015
8.052
708,747
-0.01(-0.15%)
Mar 30, 2004
8.052
8.114
7.866
8.065
860,668
-0.24(-2.84%)
Mar 29, 2004
8.325
8.418
8.077
8.300
231,513
+0.01(+0.07%)
Mar 26, 2004
8.145
8.362
8.145
8.294
305,294
+0.21(+2.61%)
Mar 25, 2004
8.102
8.145
8.077
8.083
179,205
-0.02(-0.23%)
Mar 24, 2004
8.188
8.263
7.935
8.102
255,246
-0.09(-1.06%)
Mar 23, 2004
8.362
8.405
8.182
8.188
128,511
-0.15(-1.86%)
Mar 22, 2004
8.430
8.455
8.294
8.343
100,096
-0.09(-1.03%)
Mar 19, 2004
8.548
8.548
8.424
8.430
97,513
-0.12(-1.45%)
Mar 18, 2004
8.610
8.610
8.393
8.554
201,968
-0.07(-0.86%)
Mar 17, 2004
8.393
8.641
8.381
8.628
73,942
+0.30(+3.57%)
Mar 16, 2004
8.486
8.610
8.325
8.331
151,436
-0.19(-2.25%)
Mar 15, 2004
8.548
8.604
8.449
8.523
112,366
-0.01(-0.15%)
Mar 12, 2004
8.424
8.535
8.418
8.535
131,578
+0.15(+1.85%)
Mar 11, 2004
8.591
8.641
8.294
8.381
166,450
-0.25(-2.87%)
Mar 10, 2004
8.634
8.758
8.616
8.628
124,474
-0.01(-0.14%)
Mar 09, 2004
8.672
8.672
8.486
8.641
98,320
-0.04(-0.43%)
Mar 08, 2004
8.826
8.845
8.610
8.678
155,472
-0.15(-1.68%)
Mar 05, 2004
8.913
8.926
8.777
8.826
146,592
-0.07(-0.77%)
Mar 04, 2004
8.734
8.895
8.727
8.895
176,460
+0.12(+1.41%)
Mar 03, 2004
8.919
8.950
8.715
8.771
202,291
-0.15(-1.67%)
Mar 02, 2004
8.864
8.988
8.864
8.919
292,701
+0.03(+0.35%)
Mar 01, 2004
8.734
8.919
8.690
8.888
231,029
+0.15(+1.77%)
Feb 27, 2004
8.690
8.783
8.672
8.734
151,274
+0.03(+0.36%)
Feb 26, 2004
8.548
8.703
8.535
8.703
234,419
+0.15(+1.81%)
Feb 25, 2004
8.517
8.585
8.399
8.548
170,002
-0.01(-0.07%)
Feb 24, 2004
8.616
8.672
8.511
8.554
158,217
+0.00(+0.00%)
Feb 23, 2004
8.424
8.573
8.393
8.554
136,421
+0.13(+1.54%)
Feb 20, 2004
8.393
8.486
8.325
8.424
138,682
+0.04(+0.52%)
Feb 19, 2004
8.424
8.554
8.381
8.381
133,677
-0.07(-0.81%)
Feb 18, 2004
8.597
8.597
8.418
8.449
89,441
-0.09(-1.09%)
Feb 17, 2004
8.517
8.665
8.486
8.542
146,108
+0.09(+1.03%)
Feb 13, 2004
8.641
8.647
8.424
8.455
89,763
-0.21(-2.43%)
Feb 12, 2004
8.721
8.721
8.622
8.665
85,243
-0.06(-0.64%)
Feb 11, 2004
8.734
8.734
8.610
8.721
223,764
-0.01(-0.14%)
Feb 10, 2004
8.752
8.802
8.709
8.734
179,205
-0.13(-1.47%)
Feb 09, 2004
8.665
9.093
8.641
8.864
321,923
+0.20(+2.29%)
Feb 06, 2004
8.424
8.672
8.424
8.665
130,125
+0.21(+2.49%)
Feb 05, 2004
8.610
8.653
8.455
8.455
279,785
-0.20(-2.36%)
Feb 04, 2004
8.362
8.672
8.362
8.659
535,354
+0.29(+3.48%)
Feb 03, 2004
8.331
8.511
8.263
8.368
121,730
-0.07(-0.88%)
Feb 02, 2004
8.455
8.573
8.424
8.442
265,740
+0.00(+0.00%)
Jan 30, 2004
8.424
8.480
8.331
8.442
142,879
-0.02(-0.29%)
Jan 29, 2004
8.486
8.529
8.393
8.467
247,335
-0.09(-1.01%)
Jan 28, 2004
8.542
8.566
8.362
8.554
221,342
+0.01(+0.14%)
Jan 27, 2004
8.634
8.634
8.473
8.542
218,436
-0.09(-1.00%)
Jan 26, 2004
8.616
8.653
8.579
8.628
205,520
+0.06(+0.72%)
Jan 23, 2004
8.678
8.752
8.517
8.566
255,084
-0.11(-1.28%)
Jan 22, 2004
8.641
8.678
8.566
8.678
273,166
+0.00(+0.00%)
Jan 21, 2004
8.765
8.765
8.634
8.678
251,532
-0.08(-0.92%)
Jan 20, 2004
8.331
8.758
8.325
8.758
517,272
+0.43(+5.21%)
Jan 16, 2004
8.548
8.573
8.325
8.325
331,932
-0.18(-2.11%)
Jan 15, 2004
8.374
8.523
8.269
8.504
426,217
+0.19(+2.31%)
Jan 14, 2004
8.393
8.405
8.263
8.312
477,234
-0.14(-1.68%)
Jan 13, 2004
8.511
8.517
8.368
8.455
271,713
-0.05(-0.58%)
Jan 12, 2004
8.511
8.523
8.430
8.504
359,863
+0.02(+0.29%)
Jan 09, 2004
8.672
8.672
8.461
8.480
449,788
-0.19(-2.21%)
Jan 08, 2004
8.665
8.690
8.610
8.672
407,489
+0.01(+0.07%)
Jan 07, 2004
8.672
8.672
8.548
8.665
546,010
-0.01(-0.07%)
Jan 06, 2004
8.616
8.765
8.548
8.672
240,715
+0.06(+0.65%)
Jan 05, 2004
8.882
8.882
8.579
8.616
229,576
-0.27(-3.07%)
Jan 02, 2004
8.919
9.037
8.845
8.888
242,976
-0.01(-0.07%)
Dec 31, 2003
8.981
9.025
8.796
8.895
152,405
-0.09(-0.97%)
Dec 30, 2003
8.888
8.994
8.709
8.981
436,711
+0.01(+0.07%)
Dec 29, 2003
8.622
8.981
8.610
8.975
355,504
+0.36(+4.17%)
Dec 26, 2003
8.672
8.703
8.610
8.616
29,544
-0.01(-0.14%)
Dec 24, 2003
8.573
8.752
8.573
8.628
62,802
-0.01(-0.07%)
Dec 23, 2003
8.703
8.703
8.610
8.634
528,412
-0.24(-2.65%)
Dec 22, 2003
8.628
8.870
8.628
8.870
292,863
+0.14(+1.56%)
Dec 19, 2003
8.442
8.857
8.442
8.734
419,598
+0.17(+2.03%)
Dec 18, 2003
8.393
8.641
8.393
8.560
255,568
+0.23(+2.75%)
Dec 17, 2003
8.263
8.449
8.244
8.331
540,198
+0.07(+0.82%)
Dec 16, 2003
8.331
8.374
8.250
8.263
217,144
-0.04(-0.52%)
Dec 15, 2003
8.362
8.486
8.300
8.306
398,125
+0.13(+1.59%)
Dec 12, 2003
7.953
8.312
7.910
8.176
173,877
+0.22(+2.80%)
Dec 11, 2003
8.083
8.083
7.935
7.953
100,419
-0.16(-1.98%)
Dec 10, 2003
8.114
8.176
7.996
8.114
98,482
-0.07(-0.83%)
Dec 09, 2003
8.257
8.257
8.133
8.182
126,896
-0.01(-0.15%)
Dec 08, 2003
8.145
8.269
8.120
8.195
116,886
+0.02(+0.23%)
Dec 05, 2003
8.455
8.455
8.108
8.176
69,906
-0.32(-3.72%)
Dec 04, 2003
8.288
8.517
8.201
8.492
183,725
+0.27(+3.24%)
Dec 03, 2003
8.158
8.350
8.145
8.226
195,672
+0.01(+0.08%)
Dec 02, 2003
8.548
8.548
8.139
8.219
319,985
-0.45(-5.21%)
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.