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
CAE
(NY:
CAE
)
18.49
-0.36 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005
5.595
5.641
5.526
5.610
27,660
+0.02(+0.41%)
Dec 29, 2005
5.610
5.626
5.557
5.587
18,135
-0.03(-0.55%)
Dec 28, 2005
5.595
5.633
5.564
5.618
17,092
+0.02(+0.27%)
Dec 27, 2005
5.580
5.695
5.541
5.603
20,353
-0.01(-0.14%)
Dec 23, 2005
5.595
5.641
5.557
5.610
58,843
+0.02(+0.27%)
Dec 22, 2005
5.610
5.633
5.587
5.595
40,055
-0.06(-1.08%)
Dec 21, 2005
5.618
5.664
5.595
5.656
64,193
+0.06(+1.10%)
Dec 20, 2005
5.687
5.687
5.564
5.595
41,099
-0.05(-0.95%)
Dec 19, 2005
5.672
5.687
5.626
5.649
87,547
-0.02(-0.27%)
Dec 16, 2005
5.978
5.978
5.603
5.664
203,408
-0.06(-1.07%)
Dec 15, 2005
5.963
5.963
5.702
5.725
77,892
-0.28(-4.60%)
Dec 14, 2005
5.741
6.101
5.741
6.001
264,470
+0.21(+3.57%)
Dec 13, 2005
5.702
5.817
5.702
5.794
494,235
+0.13(+2.26%)
Dec 12, 2005
5.741
5.833
5.666
5.666
22,571
-0.07(-1.30%)
Dec 09, 2005
5.764
5.779
5.649
5.741
136,214
+0.02(+0.40%)
Dec 08, 2005
5.902
5.902
5.610
5.718
233,548
-0.21(-3.62%)
Dec 07, 2005
5.288
5.978
5.288
5.932
260,164
+0.65(+12.34%)
Dec 06, 2005
5.327
5.334
5.258
5.281
60,670
-0.05(-1.01%)
Dec 05, 2005
5.273
5.350
5.227
5.334
36,010
+0.05(+1.02%)
Dec 02, 2005
5.373
5.403
5.265
5.281
48,536
-0.07(-1.29%)
Dec 01, 2005
5.327
5.350
5.227
5.350
50,623
-0.03(-0.57%)
Nov 30, 2005
5.273
5.403
5.258
5.380
23,876
+0.14(+2.63%)
Nov 29, 2005
5.227
5.265
5.227
5.242
16,048
+0.02(+0.44%)
Nov 28, 2005
5.296
5.296
5.196
5.219
19,571
-0.11(-2.01%)
Nov 25, 2005
5.327
5.342
5.311
5.327
6,523
-0.02(-0.29%)
Nov 23, 2005
5.265
5.380
5.265
5.342
25,311
+0.07(+1.31%)
Nov 22, 2005
5.173
5.327
5.173
5.273
17,744
+0.08(+1.62%)
Nov 21, 2005
5.158
5.258
5.150
5.189
45,013
+0.00(+0.00%)
Nov 18, 2005
5.028
5.189
5.028
5.189
18,005
+0.17(+3.36%)
Nov 17, 2005
5.104
5.104
4.936
5.020
30,661
-0.10(-1.95%)
Nov 16, 2005
5.181
5.212
5.066
5.120
23,093
-0.08(-1.62%)
Nov 15, 2005
5.212
5.288
5.204
5.204
17,092
-0.05(-0.88%)
Nov 14, 2005
5.135
5.250
5.135
5.250
14,874
+0.06(+1.18%)
Nov 11, 2005
5.104
5.204
5.081
5.189
20,614
+0.08(+1.65%)
Nov 10, 2005
5.166
5.242
5.013
5.104
27,660
-0.11(-2.06%)
Nov 09, 2005
5.112
5.235
5.112
5.212
34,706
+0.07(+1.34%)
Nov 08, 2005
5.135
5.281
5.135
5.143
46,318
-0.03(-0.59%)
Nov 07, 2005
5.242
5.273
5.143
5.173
54,668
-0.05(-1.03%)
Nov 04, 2005
5.357
5.388
5.219
5.227
42,795
-0.10(-1.87%)
Nov 03, 2005
5.426
5.426
5.281
5.327
260,817
-0.05(-1.00%)
Nov 02, 2005
5.357
5.388
5.327
5.380
49,841
+0.08(+1.45%)
Nov 01, 2005
5.219
5.304
5.219
5.304
47,231
+0.05(+0.87%)
Oct 31, 2005
5.212
5.281
5.196
5.258
1,204,795
+0.02(+0.44%)
Oct 28, 2005
5.158
5.281
5.097
5.235
28,834
+0.10(+1.94%)
Oct 27, 2005
5.135
5.219
5.120
5.135
22,311
+0.00(+0.00%)
Oct 26, 2005
5.089
5.150
5.058
5.135
31,313
+0.05(+0.90%)
Oct 25, 2005
5.043
5.120
5.043
5.089
31,313
+0.04(+0.76%)
Oct 24, 2005
4.982
5.066
4.982
5.051
13,308
+0.04(+0.76%)
Oct 21, 2005
5.058
5.089
4.997
5.013
13,308
-0.10(-1.95%)
Oct 20, 2005
5.089
5.143
5.074
5.112
45,013
+0.07(+1.37%)
Oct 19, 2005
5.013
5.081
4.982
5.043
20,223
-0.02(-0.30%)
Oct 18, 2005
5.013
5.058
4.982
5.058
72,413
+0.02(+0.46%)
Oct 17, 2005
4.967
5.097
4.967
5.035
17,222
+0.11(+2.18%)
Oct 14, 2005
4.936
5.020
4.905
4.928
23,354
+0.08(+1.58%)
Oct 13, 2005
5.005
5.005
4.737
4.852
90,679
-0.18(-3.51%)
Oct 12, 2005
5.005
5.089
5.005
5.028
106,466
-0.02(-0.30%)
Oct 11, 2005
5.166
5.166
5.020
5.043
45,013
-0.12(-2.37%)
Oct 10, 2005
5.212
5.219
5.135
5.166
30,139
-0.04(-0.74%)
Oct 07, 2005
5.135
5.242
5.135
5.204
25,181
+0.03(+0.59%)
Oct 06, 2005
5.173
5.181
5.104
5.173
17,222
+0.01(+0.15%)
Oct 05, 2005
5.173
5.196
5.158
5.166
15,265
-0.01(-0.15%)
Oct 04, 2005
5.235
5.258
5.173
5.173
26,355
-0.11(-2.03%)
Oct 03, 2005
5.204
5.296
5.204
5.281
45,013
+0.09(+1.77%)
Sep 30, 2005
5.258
5.311
5.173
5.189
21,658
-0.07(-1.31%)
Sep 29, 2005
5.365
5.365
5.212
5.258
39,142
-0.14(-2.56%)
Sep 28, 2005
5.357
5.465
5.311
5.396
58,060
+0.02(+0.43%)
Sep 27, 2005
5.196
5.411
5.196
5.373
36,663
+0.10(+1.89%)
Sep 26, 2005
5.235
5.319
5.227
5.273
34,575
+0.01(+0.15%)
Sep 23, 2005
5.265
5.288
5.127
5.265
43,708
-0.02(-0.43%)
Sep 22, 2005
5.365
5.480
5.242
5.288
42,012
-0.05(-0.86%)
Sep 21, 2005
5.288
5.373
5.288
5.334
48,014
+0.18(+3.57%)
Sep 20, 2005
5.250
5.304
5.143
5.150
40,968
-0.15(-2.89%)
Sep 19, 2005
5.373
5.396
5.227
5.304
34,836
-0.11(-1.98%)
Sep 16, 2005
5.373
5.449
5.350
5.411
51,537
-0.01(-0.14%)
Sep 15, 2005
5.365
5.419
5.342
5.419
46,970
+0.02(+0.43%)
Sep 14, 2005
5.403
5.434
5.350
5.396
40,838
-0.03(-0.56%)
Sep 13, 2005
5.718
5.718
5.380
5.426
33,792
-0.01(-0.14%)
Sep 12, 2005
5.434
5.434
5.327
5.434
26,225
+0.01(+0.14%)
Sep 09, 2005
5.365
5.442
5.311
5.426
25,311
+0.06(+1.14%)
Sep 08, 2005
5.380
5.426
5.265
5.365
95,115
-0.02(-0.28%)
Sep 07, 2005
5.434
5.503
5.365
5.380
41,099
-0.05(-0.99%)
Sep 06, 2005
5.212
5.442
5.166
5.434
82,589
+0.23(+4.42%)
Sep 02, 2005
5.181
5.219
5.143
5.204
24,137
-0.07(-1.31%)
Sep 01, 2005
5.273
5.296
5.189
5.273
53,494
-0.05(-0.86%)
Aug 31, 2005
4.989
5.342
4.989
5.319
43,447
+0.33(+6.61%)
Aug 30, 2005
4.844
5.028
4.844
4.989
91,853
+0.16(+3.33%)
Aug 29, 2005
5.028
5.028
4.806
4.829
88,591
-0.18(-3.67%)
Aug 26, 2005
5.043
5.058
4.951
5.013
17,353
-0.03(-0.61%)
Aug 25, 2005
5.066
5.066
4.928
5.043
40,446
+0.01(+0.15%)
Aug 24, 2005
5.120
5.196
5.005
5.035
64,454
-0.02(-0.45%)
Aug 23, 2005
5.112
5.120
5.058
5.058
26,094
-0.03(-0.60%)
Aug 22, 2005
5.043
5.097
5.005
5.089
142,216
+0.11(+2.31%)
Aug 19, 2005
4.974
5.020
4.859
4.974
29,487
+0.00(+0.00%)
Aug 18, 2005
5.066
5.066
4.921
4.974
54,016
-0.08(-1.67%)
Aug 17, 2005
4.982
5.089
4.982
5.058
44,230
+0.03(+0.61%)
Aug 16, 2005
5.166
5.166
5.005
5.028
74,239
-0.13(-2.53%)
Aug 15, 2005
5.181
5.189
5.104
5.158
116,643
-0.02(-0.44%)
Aug 12, 2005
4.944
5.219
4.936
5.181
505,847
+0.25(+5.13%)
Aug 11, 2005
4.445
5.281
4.438
4.928
574,606
+0.48(+10.86%)
Aug 10, 2005
4.392
4.468
4.376
4.445
216,847
+0.05(+1.22%)
Aug 09, 2005
4.591
4.591
4.384
4.392
380,331
-0.20(-4.34%)
Aug 08, 2005
4.553
4.645
4.445
4.591
392,204
+0.12(+2.74%)
Aug 05, 2005
4.399
4.514
4.338
4.468
25,572
+0.08(+1.92%)
Aug 04, 2005
4.399
4.399
4.369
4.384
19,832
+0.02(+0.35%)
Aug 03, 2005
4.315
4.399
4.292
4.369
26,094
+0.02(+0.35%)
Aug 02, 2005
4.568
4.568
4.284
4.353
58,452
-0.21(-4.54%)
Aug 01, 2005
4.583
4.583
4.415
4.560
59,757
+0.19(+4.39%)
Jul 29, 2005
4.422
4.422
4.284
4.369
27,790
+0.00(+0.00%)
Jul 28, 2005
4.093
4.530
4.093
4.369
511,457
+0.31(+7.75%)
Jul 27, 2005
4.054
4.093
3.978
4.054
53,494
-0.03(-0.75%)
Jul 26, 2005
4.123
4.169
4.070
4.085
24,007
-0.06(-1.48%)
Jul 25, 2005
4.162
4.162
4.062
4.146
64,975
-0.07(-1.64%)
Jul 22, 2005
4.231
4.231
4.200
4.215
13,569
+0.02(+0.55%)
Jul 21, 2005
4.223
4.223
4.185
4.192
13,047
+0.01(+0.18%)
Jul 20, 2005
4.116
4.215
4.116
4.185
22,441
+0.07(+1.68%)
Jul 19, 2005
4.131
4.131
3.993
4.116
42,534
-0.05(-1.10%)
Jul 18, 2005
4.154
4.185
4.131
4.162
75,283
+0.06(+1.50%)
Jul 15, 2005
4.208
4.208
4.077
4.100
12,786
-0.13(-3.08%)
Jul 14, 2005
4.261
4.261
4.200
4.231
11,090
-0.01(-0.18%)
Jul 13, 2005
4.177
4.254
4.162
4.238
19,701
+0.08(+2.03%)
Jul 12, 2005
4.200
4.223
4.146
4.154
40,446
-0.01(-0.18%)
Jul 11, 2005
4.154
4.223
4.154
4.162
32,096
+0.02(+0.56%)
Jul 08, 2005
4.246
4.246
4.139
4.139
341,189
-0.02(-0.37%)
Jul 07, 2005
4.085
4.177
4.031
4.154
85,590
+0.05(+1.31%)
Jul 06, 2005
4.131
4.154
4.100
4.100
62,757
+0.00(+0.00%)
Jul 05, 2005
4.085
4.131
4.008
4.100
17,744
-0.06(-1.47%)
Jul 01, 2005
4.177
4.177
4.108
4.162
7,567
+0.05(+1.12%)
Jun 30, 2005
4.093
4.154
4.093
4.116
65,628
+0.04(+0.94%)
Jun 29, 2005
4.100
4.116
4.039
4.077
12,525
+0.01(+0.19%)
Jun 28, 2005
3.947
4.077
3.947
4.070
29,617
+0.12(+3.11%)
Jun 27, 2005
3.916
3.947
3.871
3.947
38,359
+0.08(+1.98%)
Jun 24, 2005
3.932
3.932
3.871
3.871
20,745
-0.06(-1.56%)
Jun 23, 2005
3.932
4.008
3.825
3.932
54,146
-0.04(-0.97%)
Jun 22, 2005
4.062
4.062
3.909
3.970
134,649
-0.06(-1.52%)
Jun 21, 2005
3.893
4.039
3.893
4.031
229,242
+0.15(+3.75%)
Jun 20, 2005
3.871
3.939
3.871
3.886
166,354
+0.01(+0.20%)
Jun 17, 2005
3.832
3.886
3.802
3.878
31,444
+0.00(+0.00%)
Jun 16, 2005
3.871
3.893
3.855
3.878
82,981
+0.01(+0.20%)
Jun 15, 2005
3.809
3.893
3.794
3.871
112,468
+0.08(+2.23%)
Jun 14, 2005
3.648
3.786
3.633
3.786
108,815
+0.14(+3.78%)
Jun 13, 2005
3.602
3.648
3.595
3.648
136,214
-0.02(-0.63%)
Jun 10, 2005
3.664
3.687
3.618
3.671
406,295
+0.01(+0.21%)
Jun 09, 2005
3.664
3.664
3.602
3.664
393,770
-0.01(-0.21%)
Jun 08, 2005
3.602
3.679
3.602
3.671
621,577
+0.04(+1.05%)
Jun 07, 2005
3.641
3.641
3.587
3.633
81,285
-0.01(-0.21%)
Jun 06, 2005
3.710
3.710
3.641
3.641
19,701
-0.08(-2.26%)
Jun 03, 2005
3.717
3.756
3.694
3.725
40,316
+0.02(+0.41%)
Jun 02, 2005
3.625
3.717
3.602
3.710
43,578
+0.05(+1.26%)
Jun 01, 2005
3.618
3.710
3.602
3.664
53,755
+0.07(+1.92%)
May 31, 2005
3.618
3.648
3.572
3.595
72,934
-0.05(-1.47%)
May 27, 2005
3.587
3.664
3.587
3.648
30,661
+0.03(+0.85%)
May 26, 2005
3.618
3.633
3.587
3.618
43,056
+0.00(+0.00%)
May 25, 2005
3.717
3.725
3.587
3.618
56,756
-0.11(-2.88%)
May 24, 2005
3.687
3.779
3.687
3.725
55,712
+0.08(+2.10%)
May 23, 2005
3.694
3.717
3.641
3.648
21,658
-0.08(-2.06%)
May 20, 2005
3.710
3.786
3.679
3.725
90,548
-0.03(-0.82%)
May 19, 2005
3.671
3.779
3.618
3.756
2,211,271
+0.09(+2.51%)
May 18, 2005
3.633
3.702
3.618
3.664
74,892
+0.01(+0.21%)
May 17, 2005
3.518
3.656
3.518
3.656
27,269
+0.14(+3.92%)
May 16, 2005
3.526
3.533
3.464
3.518
14,743
-0.02(-0.65%)
May 13, 2005
3.579
3.579
3.510
3.541
8,350
-0.04(-1.07%)
May 12, 2005
3.625
3.625
3.510
3.579
13,569
-0.07(-1.89%)
May 11, 2005
3.372
3.664
3.372
3.648
63,149
+0.20(+5.78%)
May 10, 2005
3.487
3.487
3.403
3.449
26,225
-0.05(-1.32%)
May 09, 2005
3.441
3.510
3.441
3.495
18,396
+0.02(+0.44%)
May 06, 2005
3.472
3.495
3.395
3.480
11,090
-0.02(-0.44%)
May 05, 2005
3.533
3.533
3.418
3.495
53,233
-0.06(-1.72%)
May 04, 2005
3.579
3.602
3.510
3.556
70,586
-0.08(-2.11%)
May 03, 2005
3.610
3.648
3.610
3.633
13,569
-0.01(-0.21%)
May 02, 2005
3.526
3.664
3.526
3.641
9,785
+0.12(+3.49%)
Apr 29, 2005
3.480
3.541
3.480
3.518
10,698
+0.02(+0.66%)
Apr 28, 2005
3.541
3.564
3.480
3.495
39,142
-0.04(-1.08%)
Apr 27, 2005
3.556
3.579
3.533
3.533
8,872
-0.12(-3.35%)
Apr 26, 2005
3.564
3.656
3.510
3.656
22,702
+0.08(+2.14%)
Apr 25, 2005
3.618
3.633
3.579
3.579
9,916
-0.04(-1.06%)
Apr 22, 2005
3.648
3.648
3.556
3.618
19,571
-0.05(-1.46%)
Apr 21, 2005
3.526
3.671
3.526
3.671
7,828
+0.11(+3.01%)
Apr 20, 2005
3.541
3.579
3.510
3.564
48,536
+0.03(+0.87%)
Apr 19, 2005
3.518
3.549
3.487
3.533
21,136
+0.02(+0.65%)
Apr 18, 2005
3.495
3.556
3.495
3.510
22,050
-0.03(-0.87%)
Apr 15, 2005
3.618
3.618
3.526
3.541
15,395
-0.06(-1.70%)
Apr 14, 2005
3.610
3.641
3.595
3.602
21,658
-0.04(-1.05%)
Apr 13, 2005
3.579
3.648
3.579
3.641
11,481
+0.06(+1.71%)
Apr 12, 2005
3.541
3.587
3.541
3.579
35,227
+0.00(+0.00%)
Apr 11, 2005
3.579
3.610
3.549
3.579
19,962
+0.01(+0.21%)
Apr 08, 2005
3.526
3.572
3.526
3.572
34,836
-0.02(-0.43%)
Apr 07, 2005
3.702
3.710
3.587
3.587
11,220
-0.10(-2.70%)
Apr 06, 2005
3.733
3.733
3.679
3.687
7,437
-0.08(-2.24%)
Apr 05, 2005
3.771
3.779
3.694
3.771
26,486
+0.00(+0.00%)
Apr 04, 2005
3.763
3.825
3.710
3.771
34,836
-0.02(-0.61%)
Apr 01, 2005
3.756
3.794
3.679
3.794
44,100
+0.00(+0.00%)
Mar 31, 2005
3.495
3.825
3.495
3.794
97,072
+0.31(+9.03%)
Mar 30, 2005
3.349
3.487
3.334
3.480
19,571
+0.11(+3.18%)
Mar 29, 2005
3.418
3.495
3.372
3.372
42,143
-0.02(-0.45%)
Mar 28, 2005
3.411
3.441
3.342
3.388
22,832
-0.01(-0.23%)
Mar 24, 2005
3.349
3.403
3.349
3.395
18,135
+0.06(+1.84%)
Mar 23, 2005
3.357
3.357
3.303
3.334
27,790
-0.07(-2.03%)
Mar 22, 2005
3.388
3.472
3.372
3.403
36,271
+0.02(+0.68%)
Mar 21, 2005
3.334
3.388
3.311
3.380
37,706
+0.03(+0.92%)
Mar 18, 2005
3.365
3.380
3.342
3.349
37,185
-0.03(-0.91%)
Mar 17, 2005
3.403
3.449
3.380
3.380
50,362
+0.00(+0.00%)
Mar 16, 2005
3.418
3.449
3.380
3.380
24,007
-0.06(-1.78%)
Mar 15, 2005
3.365
3.441
3.365
3.441
64,454
+0.08(+2.51%)
Mar 14, 2005
3.365
3.426
3.334
3.357
13,308
-0.07(-2.01%)
Mar 11, 2005
3.395
3.426
3.395
3.426
23,746
+0.03(+0.90%)
Mar 10, 2005
3.457
3.457
3.380
3.395
24,137
-0.06(-1.77%)
Mar 09, 2005
3.395
3.472
3.365
3.457
22,832
+0.10(+2.97%)
Mar 08, 2005
3.357
3.365
3.326
3.357
12,655
+0.00(+0.00%)
Mar 07, 2005
3.242
3.365
3.242
3.357
82,981
+0.15(+4.53%)
Mar 04, 2005
3.319
3.334
3.211
3.211
1,691,202
-0.14(-4.12%)
Mar 03, 2005
3.357
3.380
3.311
3.349
12,786
-0.03(-0.91%)
Mar 02, 2005
3.357
3.395
3.319
3.380
18,788
+0.00(+0.00%)
Mar 01, 2005
3.503
3.503
3.342
3.380
11,873
-0.15(-4.13%)
Feb 28, 2005
3.372
3.541
3.372
3.526
25,572
+0.16(+4.78%)
Feb 25, 2005
3.372
3.380
3.296
3.365
25,311
-0.04(-1.13%)
Feb 24, 2005
3.372
3.457
3.326
3.403
14,743
-0.02(-0.45%)
Feb 23, 2005
3.487
3.487
3.411
3.418
22,702
-0.06(-1.76%)
Feb 22, 2005
3.572
3.602
3.457
3.480
20,353
-0.11(-3.20%)
Feb 18, 2005
3.602
3.648
3.579
3.595
80,241
-0.02(-0.42%)
Feb 17, 2005
3.411
3.633
3.411
3.610
108,162
+0.20(+5.84%)
Feb 16, 2005
3.250
3.418
3.250
3.411
51,015
+0.13(+3.97%)
Feb 15, 2005
3.257
3.280
3.234
3.280
63,540
+0.03(+0.94%)
Feb 14, 2005
3.219
3.265
3.204
3.250
24,268
+0.01(+0.24%)
Feb 11, 2005
3.119
3.257
3.089
3.242
40,446
-0.05(-1.63%)
Feb 10, 2005
3.158
3.334
3.158
3.296
55,451
+0.15(+4.62%)
Feb 09, 2005
3.058
3.150
3.050
3.150
35,358
+0.09(+3.01%)
Feb 08, 2005
3.066
3.073
3.035
3.058
28,443
-0.01(-0.25%)
Feb 07, 2005
3.066
3.066
3.050
3.066
22,702
+0.02(+0.50%)
Feb 04, 2005
3.119
3.119
3.043
3.050
51,928
-0.05(-1.73%)
Feb 03, 2005
3.112
3.127
3.081
3.104
24,137
-0.03(-0.98%)
Feb 02, 2005
3.150
3.150
3.104
3.135
15,134
+0.02(+0.49%)
Feb 01, 2005
3.066
3.142
3.066
3.119
22,571
+0.02(+0.74%)
Jan 31, 2005
3.096
3.104
3.073
3.096
34,966
+0.01(+0.25%)
Jan 28, 2005
3.104
3.112
3.058
3.089
14,482
-0.02(-0.49%)
Jan 27, 2005
3.058
3.127
3.058
3.104
62,105
+0.01(+0.25%)
Jan 26, 2005
3.135
3.135
3.081
3.096
37,576
-0.03(-0.98%)
Jan 25, 2005
3.050
3.135
3.035
3.127
51,015
+0.05(+1.49%)
Jan 24, 2005
3.127
3.127
3.058
3.081
20,223
-0.05(-1.47%)
Jan 21, 2005
3.127
3.135
3.104
3.127
78,023
+0.02(+0.49%)
Jan 20, 2005
3.142
3.142
3.089
3.112
101,769
-0.08(-2.64%)
Jan 19, 2005
3.196
3.250
3.188
3.196
45,665
+0.03(+0.97%)
Jan 18, 2005
3.135
3.211
3.089
3.165
52,841
-0.02(-0.48%)
Jan 14, 2005
3.181
3.188
3.135
3.181
29,487
-0.03(-0.95%)
Jan 13, 2005
3.219
3.219
3.188
3.211
19,962
-0.04(-1.18%)
Jan 12, 2005
3.250
3.257
3.227
3.250
22,180
+0.04(+1.19%)
Jan 11, 2005
3.219
3.273
3.211
3.211
49,319
+0.02(+0.48%)
Jan 10, 2005
3.150
3.257
3.127
3.196
26,486
+0.05(+1.46%)
Jan 07, 2005
3.104
3.150
3.089
3.150
27,269
+0.05(+1.73%)
Jan 06, 2005
2.966
3.142
2.966
3.096
194,145
-0.08(-2.65%)
Jan 05, 2005
3.081
3.257
3.081
3.181
24,398
+0.05(+1.47%)
Jan 04, 2005
3.219
3.219
3.127
3.135
54,407
-0.08(-2.62%)
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.