Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Artesian Res Cp A (NQ: ARTNA )

34.84 -0.08 (-0.23%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.816 7.858 7.816 7.858 1,431 +0.05(+0.58%)
Dec 30, 2004 7.797 7.814 7.797 7.813 1,431 +0.03(+0.43%)
Dec 29, 2004 7.724 7.814 7.713 7.780 2,147 -0.04(-0.47%)
Dec 28, 2004 7.685 7.816 7.685 7.816 2,147 +0.01(+0.17%)
Dec 27, 2004 7.803 7.816 7.803 7.803 1,908 +0.05(+0.62%)
Dec 23, 2004 7.780 7.780 7.755 7.755 1,431 -0.06(-0.79%)
Dec 22, 2004 7.769 7.816 7.763 7.816 7,156 +0.06(+0.75%)
Dec 21, 2004 8.004 8.006 7.688 7.758 25,048 -0.31(-3.80%)
Dec 20, 2004 8.135 8.135 7.984 8.065 3,101 +0.05(+0.66%)
Dec 17, 2004 8.121 8.121 8.012 8.012 1,192 -0.01(-0.10%)
Dec 16, 2004 8.020 8.046 7.948 8.020 4,294 -0.10(-1.17%)
Dec 15, 2004 7.929 8.115 7.929 8.115 2,624 +0.06(+0.73%)
Dec 14, 2004 7.914 8.090 7.914 8.057 7,156 +0.14(+1.71%)
Dec 13, 2004 8.090 8.090 7.903 7.921 2,862 -0.06(-0.78%)
Dec 10, 2004 8.062 8.085 7.962 7.984 11,450 -0.23(-2.77%)
Dec 09, 2004 8.062 8.244 8.062 8.212 8,110 +0.12(+1.50%)
Dec 08, 2004 8.076 8.104 8.062 8.090 6,918 -0.07(-0.82%)
Dec 07, 2004 8.213 8.244 8.116 8.157 2,862 +0.05(+0.66%)
Dec 06, 2004 8.135 8.163 8.104 8.104 3,578 -0.12(-1.49%)
Dec 03, 2004 8.241 8.241 8.141 8.227 2,624 -0.02(-0.21%)
Dec 02, 2004 8.054 8.244 8.054 8.244 17,176 +0.11(+1.37%)
Dec 01, 2004 8.127 8.185 8.057 8.132 4,532 +0.01(+0.17%)
Nov 30, 2004 8.188 8.188 8.051 8.118 9,542 -0.08(-0.98%)
Nov 29, 2004 8.244 8.244 8.124 8.199 7,156 -0.04(-0.51%)
Nov 26, 2004 8.224 8.244 8.163 8.241 3,816 +0.12(+1.51%)
Nov 24, 2004 8.317 8.400 8.118 8.118 3,101 -0.20(-2.39%)
Nov 23, 2004 8.364 8.370 8.194 8.317 5,486 +0.04(+0.48%)
Nov 22, 2004 8.370 8.370 7.911 8.278 6,202 +0.17(+2.14%)
Nov 19, 2004 8.104 8.160 8.104 8.104 1,431 +0.00(+0.00%)
Nov 18, 2004 8.087 8.272 7.912 8.104 11,927 +0.16(+2.04%)
Nov 17, 2004 8.113 8.132 7.942 7.942 8,110 -0.05(-0.63%)
Nov 16, 2004 8.099 8.099 7.992 7.992 715 -0.11(-1.31%)
Nov 15, 2004 8.048 8.104 7.998 8.099 3,578 +0.06(+0.80%)
Nov 12, 2004 8.048 8.090 7.973 8.034 6,679 -0.07(-0.83%)
Nov 11, 2004 8.101 8.104 7.970 8.101 1,908 +0.05(+0.66%)
Nov 10, 2004 7.979 8.104 7.978 8.049 3,578 +0.21(+2.64%)
Nov 09, 2004 8.043 8.043 7.842 7.842 1,669 -0.03(-0.32%)
Nov 08, 2004 7.487 7.867 7.487 7.867 10,735 -0.04(-0.53%)
Nov 05, 2004 7.909 7.909 7.909 7.909 954 +0.07(+0.89%)
Nov 04, 2004 7.895 7.962 7.825 7.839 5,009 +0.01(+0.07%)
Nov 03, 2004 7.892 7.892 7.716 7.833 3,339 -0.06(-0.74%)
Nov 02, 2004 7.716 7.892 7.716 7.892 1,669 +0.10(+1.33%)
Nov 01, 2004 7.808 7.822 7.741 7.788 3,101 -0.03(-0.43%)
Oct 29, 2004 7.825 7.825 7.755 7.822 2,624 +0.05(+0.68%)
Oct 28, 2004 7.825 7.825 7.769 7.769 3,101 -0.06(-0.71%)
Oct 27, 2004 7.730 7.825 7.730 7.825 715 +0.08(+1.05%)
Oct 26, 2004 7.744 7.744 7.727 7.744 4,055 +0.00(+0.00%)
Oct 25, 2004 7.688 7.777 7.688 7.744 2,624 -0.07(-0.86%)
Oct 22, 2004 7.629 7.828 7.562 7.811 5,963 +0.14(+1.86%)
Oct 21, 2004 7.638 7.668 7.638 7.668 1,908 -0.02(-0.29%)
Oct 20, 2004 7.741 7.741 7.554 7.691 10,496 -0.04(-0.47%)
Oct 19, 2004 7.579 7.727 7.579 7.727 7,633 +0.18(+2.41%)
Oct 18, 2004 7.492 7.545 7.492 7.545 8,826 +0.00(+0.04%)
Oct 15, 2004 7.545 7.545 7.492 7.543 5,009 +0.04(+0.52%)
Oct 14, 2004 7.503 7.503 7.503 7.503 1,431 -0.04(-0.52%)
Oct 13, 2004 7.545 7.545 7.543 7.543 954 +0.04(+0.52%)
Oct 12, 2004 7.601 7.601 7.475 7.504 6,918 -0.04(-0.55%)
Oct 11, 2004 7.464 7.545 7.414 7.545 3,101 +0.13(+1.77%)
Oct 08, 2004 7.425 7.428 7.414 7.414 1,908 -0.06(-0.79%)
Oct 07, 2004 7.414 7.543 7.414 7.473 5,009 -0.01(-0.15%)
Oct 06, 2004 7.493 7.498 7.484 7.484 2,147 -0.02(-0.26%)
Oct 05, 2004 7.543 7.543 7.462 7.503 1,192 -0.04(-0.56%)
Oct 04, 2004 7.543 7.545 7.543 7.545 1,192 +0.00(+0.00%)
Oct 01, 2004 7.598 7.598 7.498 7.545 1,192 -0.05(-0.66%)
Sep 30, 2004 7.462 7.596 7.425 7.596 5,486 +0.06(+0.78%)
Sep 29, 2004 7.515 7.548 7.453 7.537 6,679 +0.02(+0.22%)
Sep 28, 2004 7.484 7.596 7.484 7.520 9,542 -0.02(-0.22%)
Sep 27, 2004 7.531 7.537 7.529 7.537 3,101 +0.13(+1.74%)
Sep 24, 2004 7.389 7.515 7.389 7.408 7,872 +0.04(+0.61%)
Sep 23, 2004 7.503 7.503 7.336 7.364 3,101 +0.06(+0.88%)
Sep 22, 2004 7.300 7.300 7.299 7.299 477 -0.03(-0.38%)
Sep 21, 2004 7.366 7.406 7.266 7.327 8,826 +0.03(+0.38%)
Sep 20, 2004 7.336 7.364 7.299 7.299 4,055 -0.03(-0.46%)
Sep 17, 2004 7.224 7.406 7.224 7.333 6,441 +0.11(+1.59%)
Sep 16, 2004 7.188 7.420 7.067 7.218 23,855 +0.04(+0.51%)
Sep 15, 2004 7.333 7.380 7.182 7.182 14,074 -0.16(-2.21%)
Sep 14, 2004 7.478 7.517 7.344 7.344 10,735 -0.14(-1.83%)
Sep 13, 2004 7.517 7.545 7.478 7.481 13,120 -0.05(-0.70%)
Sep 10, 2004 7.532 7.534 7.529 7.534 1,669 -0.00(-0.04%)
Sep 09, 2004 7.615 7.615 7.495 7.537 6,918 -0.23(-3.02%)
Sep 08, 2004 7.719 7.819 7.545 7.772 7,395 +0.07(+0.91%)
Sep 07, 2004 7.797 7.816 7.685 7.702 7,872 -0.04(-0.47%)
Sep 03, 2004 7.822 7.822 7.615 7.738 6,202 -0.09(-1.11%)
Sep 02, 2004 7.682 7.825 7.682 7.825 4,532 +0.14(+1.86%)
Sep 01, 2004 7.685 7.685 7.515 7.682 7,395 -0.03(-0.33%)
Aug 31, 2004 7.470 7.738 7.470 7.707 10,496 +0.23(+3.06%)
Aug 30, 2004 7.506 7.506 7.364 7.478 2,385 -0.02(-0.30%)
Aug 27, 2004 7.517 7.517 7.501 7.501 477 -0.03(-0.45%)
Aug 26, 2004 7.285 7.562 7.285 7.534 7,872 +0.01(+0.07%)
Aug 25, 2004 7.596 7.638 7.506 7.529 10,496 -0.02(-0.22%)
Aug 24, 2004 7.484 7.573 7.434 7.545 6,441 +0.08(+1.12%)
Aug 23, 2004 7.406 7.523 7.369 7.462 10,971 +0.13(+1.79%)
Aug 20, 2004 7.252 7.330 7.252 7.330 5,243 +0.15(+2.14%)
Aug 19, 2004 7.003 7.176 7.003 7.176 12,405 +0.20(+2.80%)
Aug 18, 2004 7.040 7.040 6.981 6.981 4,294 -0.03(-0.48%)
Aug 17, 2004 7.070 7.070 6.852 7.014 4,532 +0.02(+0.32%)
Aug 16, 2004 6.978 7.081 6.861 6.992 14,313 +0.13(+1.91%)
Aug 13, 2004 6.900 6.975 6.861 6.861 4,055 -0.11(-1.64%)
Aug 12, 2004 6.945 6.975 6.889 6.975 3,816 +0.03(+0.44%)
Aug 11, 2004 6.973 7.014 6.894 6.944 4,532 +0.01(+0.12%)
Aug 10, 2004 6.819 6.984 6.671 6.936 18,846 -0.03(-0.36%)
Aug 09, 2004 6.964 6.998 6.958 6.961 3,101 -0.14(-2.01%)
Aug 06, 2004 6.724 7.107 6.724 7.104 13,836 +0.31(+4.61%)
Aug 05, 2004 6.623 6.852 6.623 6.791 20,754 +0.03(+0.45%)
Aug 04, 2004 6.578 6.796 6.578 6.760 20,038 +0.10(+1.51%)
Aug 03, 2004 6.528 6.707 6.433 6.659 36,496 -0.09(-1.37%)
Aug 02, 2004 6.715 6.813 6.707 6.752 9,065 -0.07(-0.98%)
Jul 30, 2004 6.995 6.995 6.752 6.818 6,441 -0.18(-2.56%)
Jul 29, 2004 6.534 6.998 6.534 6.998 20,515 +0.50(+7.70%)
Jul 28, 2004 6.372 6.503 6.372 6.497 12,405 +0.13(+2.02%)
Jul 27, 2004 6.428 6.534 6.363 6.369 9,542 -0.13(-1.98%)
Jul 26, 2004 6.749 6.749 6.428 6.497 21,708 -0.26(-3.89%)
Jul 23, 2004 6.849 6.849 6.760 6.760 5,248 -0.12(-1.79%)
Jul 22, 2004 6.958 6.961 6.883 6.883 17,176 -0.12(-1.75%)
Jul 21, 2004 6.978 7.045 6.967 7.006 6,202 -0.00(-0.04%)
Jul 20, 2004 6.958 7.481 6.958 7.009 11,927 +0.01(+0.08%)
Jul 19, 2004 7.146 7.146 6.961 7.003 15,267 -0.18(-2.53%)
Jul 16, 2004 7.252 7.369 7.179 7.185 12,166 -0.08(-1.08%)
Jul 15, 2004 7.288 7.288 7.263 7.263 5,248 -0.07(-0.99%)
Jul 14, 2004 7.275 7.339 7.275 7.336 4,771 -0.04(-0.49%)
Jul 13, 2004 7.336 7.375 7.277 7.372 6,441 -0.01(-0.08%)
Jul 12, 2004 7.277 7.378 7.277 7.378 5,963 +0.10(+1.34%)
Jul 09, 2004 7.400 7.400 7.280 7.280 1,908 -0.18(-2.43%)
Jul 08, 2004 7.464 7.464 7.313 7.462 6,918 -0.01(-0.07%)
Jul 07, 2004 7.459 7.467 7.459 7.467 1,192 +0.12(+1.60%)
Jul 06, 2004 7.445 7.459 7.350 7.350 2,385 -0.03(-0.38%)
Jul 02, 2004 7.353 7.439 7.353 7.378 1,908 -0.09(-1.16%)
Jul 01, 2004 7.394 7.464 7.350 7.464 6,441 +0.07(+0.98%)
Jun 30, 2004 7.481 7.481 7.355 7.392 5,009 -0.01(-0.08%)
Jun 29, 2004 7.394 7.397 7.394 7.397 477 +0.01(+0.08%)
Jun 28, 2004 7.456 7.456 7.339 7.392 5,963 +0.04(+0.61%)
Jun 25, 2004 7.344 7.478 7.341 7.347 4,771 -0.03(-0.42%)
Jun 24, 2004 7.339 7.386 7.339 7.378 1,669 +0.03(+0.42%)
Jun 23, 2004 7.420 7.420 7.347 7.347 3,578 -0.07(-0.98%)
Jun 22, 2004 7.475 7.545 7.417 7.420 7,156 -0.09(-1.19%)
Jun 21, 2004 7.492 7.520 7.475 7.509 3,101 +0.02(+0.26%)
Jun 18, 2004 7.501 7.590 7.489 7.489 2,147 -0.08(-1.07%)
Jun 17, 2004 7.492 7.612 7.489 7.570 4,771 -0.04(-0.55%)
Jun 16, 2004 7.612 7.612 7.612 7.612 238 +0.10(+1.34%)
Jun 15, 2004 7.531 7.668 7.512 7.512 5,009 -0.02(-0.22%)
Jun 14, 2004 7.766 7.766 7.529 7.529 15,506 -0.20(-2.60%)
Jun 10, 2004 7.654 7.730 7.646 7.730 4,055 +0.09(+1.13%)
Jun 09, 2004 7.643 7.643 7.643 7.643 0 +0.00(+0.00%)
Jun 08, 2004 7.638 7.699 7.638 7.643 1,431 -0.06(-0.73%)
Jun 07, 2004 7.629 7.699 7.626 7.699 3,578 +0.07(+0.95%)
Jun 04, 2004 7.646 7.674 7.551 7.626 8,826 -0.02(-0.22%)
Jun 03, 2004 7.593 7.665 7.593 7.643 2,862 -0.01(-0.11%)
Jun 02, 2004 7.671 7.679 7.652 7.652 2,385 -0.03(-0.33%)
Jun 01, 2004 7.621 7.677 7.601 7.677 5,725 +0.05(+0.70%)
May 28, 2004 7.601 7.643 7.601 7.624 2,385 +0.03(+0.36%)
May 27, 2004 7.545 7.615 7.543 7.596 3,339 +0.05(+0.71%)
May 26, 2004 7.487 7.543 7.487 7.543 1,669 +0.00(+0.04%)
May 25, 2004 7.339 7.540 7.339 7.540 6,918 +0.21(+2.82%)
May 24, 2004 7.431 7.431 7.224 7.333 6,918 -0.03(-0.38%)
May 21, 2004 7.439 7.439 7.361 7.361 7,395 -0.06(-0.79%)
May 20, 2004 7.439 7.439 7.353 7.420 3,339 +0.01(+0.19%)
May 19, 2004 7.406 7.406 7.350 7.406 3,339 +0.05(+0.72%)
May 18, 2004 7.353 7.353 7.353 7.353 715 +0.01(+0.15%)
May 17, 2004 7.269 7.341 7.269 7.341 1,908 -0.04(-0.49%)
May 14, 2004 7.282 7.378 7.282 7.378 715 +0.01(+0.08%)
May 13, 2004 7.366 7.378 7.207 7.372 10,735 +0.02(+0.30%)
May 12, 2004 7.336 7.350 7.336 7.350 4,055 +0.01(+0.19%)
May 11, 2004 7.411 7.417 7.277 7.336 11,212 -0.09(-1.20%)
May 10, 2004 7.266 7.540 7.266 7.425 11,927 -0.04(-0.60%)
May 07, 2004 7.266 7.487 7.266 7.470 5,248 -0.04(-0.48%)
May 06, 2004 7.408 7.545 7.269 7.506 10,973 -0.05(-0.67%)
May 05, 2004 7.573 7.610 7.498 7.557 13,597 +0.06(+0.86%)
May 04, 2004 7.710 7.713 7.492 7.492 15,983 -0.22(-2.86%)
May 03, 2004 7.713 7.713 7.713 7.713 238 +0.11(+1.39%)
Apr 30, 2004 7.616 7.624 7.607 7.607 3,339 -0.19(-2.44%)
Apr 29, 2004 7.758 7.800 7.590 7.797 6,441 +0.11(+1.45%)
Apr 28, 2004 7.783 7.783 7.685 7.685 2,624 -0.11(-1.47%)
Apr 27, 2004 7.590 7.802 7.590 7.799 1,431 +0.01(+0.10%)
Apr 26, 2004 7.702 7.791 7.629 7.791 14,790 +0.03(+0.43%)
Apr 23, 2004 7.858 7.858 7.707 7.758 5,725 -0.04(-0.50%)
Apr 22, 2004 7.869 7.869 7.797 7.797 4,055 +0.06(+0.72%)
Apr 21, 2004 7.755 7.758 7.738 7.741 3,101 -0.10(-1.25%)
Apr 20, 2004 7.928 7.931 7.755 7.839 8,826 -0.07(-0.92%)
Apr 19, 2004 7.828 7.911 7.772 7.911 7,633 +0.00(+0.04%)
Apr 16, 2004 7.875 7.951 7.808 7.908 7,156 +0.01(+0.17%)
Apr 15, 2004 7.973 7.973 7.890 7.895 1,669 +0.02(+0.21%)
Apr 14, 2004 7.881 7.884 7.878 7.878 1,908 -0.04(-0.56%)
Apr 13, 2004 7.965 8.001 7.883 7.923 6,441 +0.01(+0.18%)
Apr 12, 2004 8.012 8.012 7.909 7.909 4,294 +0.00(+0.00%)
Apr 08, 2004 8.012 8.012 7.909 7.909 954 -0.00(-0.04%)
Apr 07, 2004 7.912 7.912 7.912 7.912 477 +0.00(+0.04%)
Apr 06, 2004 7.909 7.911 7.887 7.909 4,055 -0.04(-0.56%)
Apr 05, 2004 7.939 7.953 7.833 7.953 5,963 +0.02(+0.21%)
Apr 02, 2004 7.939 7.939 7.833 7.937 2,862 +0.05(+0.67%)
Apr 01, 2004 7.727 7.951 7.727 7.883 2,624 -0.01(-0.07%)
Mar 31, 2004 7.811 7.889 7.811 7.889 2,624 +0.16(+2.06%)
Mar 30, 2004 7.752 7.752 7.699 7.730 5,486 +0.04(+0.54%)
Mar 29, 2004 7.752 7.752 7.688 7.688 1,669 -0.03(-0.36%)
Mar 26, 2004 7.808 7.808 7.713 7.716 7,633 -0.16(-2.02%)
Mar 25, 2004 7.825 7.931 7.808 7.875 8,110 +0.05(+0.64%)
Mar 24, 2004 7.797 7.864 7.797 7.825 2,147 -0.04(-0.53%)
Mar 23, 2004 7.800 8.032 7.786 7.867 9,065 +0.17(+2.18%)
Mar 22, 2004 7.797 7.800 7.693 7.699 5,009 -0.10(-1.29%)
Mar 19, 2004 7.889 7.889 7.788 7.800 2,147 +0.00(+0.04%)
Mar 18, 2004 7.822 7.822 7.797 7.797 3,578 +0.05(+0.65%)
Mar 17, 2004 7.710 7.875 7.685 7.747 6,441 +0.12(+1.54%)
Mar 16, 2004 7.747 7.747 7.593 7.629 5,725 -0.22(-2.74%)
Mar 15, 2004 7.777 7.844 7.710 7.844 5,486 +0.18(+2.30%)
Mar 12, 2004 7.819 7.839 7.660 7.668 9,065 -0.10(-1.33%)
Mar 11, 2004 7.727 7.772 7.727 7.772 2,624 +0.03(+0.36%)
Mar 10, 2004 7.769 7.825 7.724 7.744 3,339 -0.08(-1.04%)
Mar 09, 2004 7.769 7.844 7.769 7.825 3,101 +0.06(+0.82%)
Mar 08, 2004 7.878 7.878 7.730 7.761 3,339 -0.04(-0.57%)
Mar 05, 2004 7.783 7.808 7.783 7.805 1,669 +0.12(+1.56%)
Mar 04, 2004 7.886 7.889 7.685 7.685 9,542 -0.20(-2.58%)
Mar 03, 2004 7.889 7.889 7.889 7.889 477 +0.05(+0.67%)
Mar 02, 2004 7.875 7.878 7.769 7.836 8,110 +0.01(+0.14%)
Mar 01, 2004 7.825 7.878 7.822 7.825 5,486 -0.06(-0.71%)
Feb 27, 2004 7.758 7.881 7.758 7.881 5,486 -0.01(-0.07%)
Feb 26, 2004 7.886 7.886 7.822 7.886 5,725 +0.03(+0.43%)
Feb 25, 2004 7.864 7.864 7.850 7.853 10,735 +0.05(+0.68%)
Feb 24, 2004 7.897 7.897 7.800 7.800 5,248 -0.03(-0.32%)
Feb 23, 2004 7.889 7.897 7.797 7.825 6,918 +0.04(+0.50%)
Feb 20, 2004 7.909 7.909 7.772 7.786 2,862 -0.09(-1.13%)
Feb 19, 2004 7.837 7.878 7.791 7.875 6,441 +0.04(+0.46%)
Feb 18, 2004 7.895 7.895 7.839 7.839 5,009 -0.01(-0.14%)
Feb 17, 2004 8.043 8.043 7.850 7.850 4,055 -0.18(-2.23%)
Feb 13, 2004 7.962 8.029 7.962 8.029 1,431 +0.12(+1.48%)
Feb 12, 2004 7.911 7.911 7.911 7.911 0 +0.00(+0.00%)
Feb 11, 2004 8.034 8.034 7.901 7.911 3,101 -0.12(-1.53%)
Feb 10, 2004 7.878 8.035 7.797 8.035 5,725 +0.23(+3.01%)
Feb 09, 2004 7.895 7.948 7.800 7.800 3,339 -0.09(-1.20%)
Feb 06, 2004 7.833 7.894 7.802 7.894 2,385 +0.14(+1.80%)
Feb 05, 2004 7.878 7.881 7.755 7.755 17,414 -0.27(-3.41%)
Feb 04, 2004 7.942 8.043 7.869 8.029 3,101 +0.03(+0.38%)
Feb 03, 2004 7.895 8.101 7.864 7.998 9,065 +0.13(+1.63%)
Feb 02, 2004 7.895 7.951 7.864 7.869 10,735 -0.11(-1.33%)
Jan 30, 2004 7.975 7.975 7.975 7.975 0 +0.00(+0.00%)
Jan 29, 2004 7.895 7.975 7.867 7.975 2,862 -0.03(-0.42%)
Jan 28, 2004 7.928 8.012 7.909 8.009 5,963 -0.01(-0.07%)
Jan 27, 2004 8.048 8.219 7.939 8.015 10,496 -0.09(-1.10%)
Jan 26, 2004 8.143 8.255 7.897 8.104 19,084 -0.03(-0.34%)
Jan 23, 2004 8.143 8.146 8.132 8.132 2,862 +0.01(+0.14%)
Jan 22, 2004 8.272 8.297 8.118 8.121 9,780 -0.08(-0.95%)
Jan 21, 2004 8.177 8.299 8.177 8.199 3,339 -0.04(-0.54%)
Jan 20, 2004 8.163 8.244 8.051 8.244 6,679 +0.14(+1.72%)
Jan 16, 2004 8.105 8.152 8.104 8.104 2,385 -0.06(-0.69%)
Jan 15, 2004 8.345 8.345 8.034 8.160 6,395 +0.06(+0.69%)
Jan 14, 2004 8.071 8.171 8.068 8.104 12,743 -0.14(-1.66%)
Jan 13, 2004 8.208 8.389 8.040 8.241 18,962 +0.03(+0.41%)
Jan 12, 2004 8.104 8.356 8.104 8.208 26,844 +0.10(+1.28%)
Jan 09, 2004 8.026 8.104 7.965 8.104 7,681 +0.01(+0.10%)
Jan 08, 2004 7.928 8.261 7.928 8.096 10,863 +0.04(+0.55%)
Jan 07, 2004 8.037 8.051 7.872 8.051 9,205 +0.09(+1.09%)
Jan 06, 2004 7.573 8.006 7.573 7.965 12,643 +0.19(+2.41%)
Jan 05, 2004 7.478 7.777 7.422 7.777 15,029 +0.02(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.