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
Aegon N.V. ADR
(NY:
AEG
)
6.150
+0.170 (+2.84%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 17, 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 31, 2004
7.378
7.459
7.378
7.416
370,664
-0.02(-0.22%)
Dec 30, 2004
7.378
7.454
7.373
7.432
527,988
+0.01(+0.15%)
Dec 29, 2004
7.384
7.448
7.373
7.421
511,534
-0.03(-0.44%)
Dec 28, 2004
7.421
7.486
7.400
7.454
572,357
-0.01(-0.14%)
Dec 27, 2004
7.454
7.535
7.448
7.465
667,010
-0.04(-0.50%)
Dec 23, 2004
7.438
7.535
7.438
7.503
598,608
+0.07(+0.95%)
Dec 22, 2004
7.373
7.465
7.362
7.432
735,597
+0.05(+0.66%)
Dec 21, 2004
7.335
7.384
7.297
7.384
522,442
+0.08(+1.04%)
Dec 20, 2004
7.308
7.357
7.248
7.308
1,457,144
+0.08(+1.12%)
Dec 17, 2004
7.167
7.259
7.156
7.227
1,460,841
-0.07(-0.96%)
Dec 16, 2004
7.292
7.329
7.248
7.297
1,738,885
-0.01(-0.15%)
Dec 15, 2004
7.313
7.357
7.297
7.308
1,941,872
-0.05(-0.66%)
Dec 14, 2004
7.302
7.378
7.297
7.357
793,831
+0.01(+0.15%)
Dec 13, 2004
7.265
7.378
7.248
7.346
1,479,698
+0.24(+3.43%)
Dec 10, 2004
7.086
7.119
7.048
7.102
636,506
-0.05(-0.68%)
Dec 09, 2004
7.097
7.173
7.005
7.151
1,054,682
-0.05(-0.68%)
Dec 08, 2004
7.200
7.238
7.135
7.200
550,172
+0.08(+1.06%)
Dec 07, 2004
7.254
7.275
7.119
7.124
724,135
-0.09(-1.27%)
Dec 06, 2004
7.183
7.248
7.151
7.216
777,008
+0.03(+0.45%)
Dec 03, 2004
7.173
7.216
7.124
7.183
987,944
+0.15(+2.15%)
Dec 02, 2004
6.989
7.091
6.972
7.032
1,439,951
+0.16(+2.36%)
Dec 01, 2004
6.756
6.875
6.751
6.870
1,496,521
+0.17(+2.50%)
Nov 30, 2004
6.778
6.778
6.653
6.702
825,628
-0.06(-0.96%)
Nov 29, 2004
6.843
6.864
6.734
6.767
1,057,455
-0.05(-0.79%)
Nov 26, 2004
6.789
6.853
6.783
6.821
268,985
+0.06(+0.88%)
Nov 24, 2004
6.810
6.837
6.724
6.762
967,423
-0.03(-0.48%)
Nov 23, 2004
6.789
6.810
6.718
6.794
927,122
+0.02(+0.24%)
Nov 22, 2004
6.664
6.799
6.664
6.778
524,475
+0.08(+1.13%)
Nov 19, 2004
6.886
6.902
6.702
6.702
655,733
-0.13(-1.90%)
Nov 18, 2004
6.832
6.864
6.783
6.832
540,744
-0.02(-0.24%)
Nov 17, 2004
6.810
6.918
6.799
6.848
915,660
+0.15(+2.18%)
Nov 16, 2004
6.686
6.713
6.632
6.702
1,217,737
-0.09(-1.27%)
Nov 15, 2004
6.756
6.805
6.632
6.789
1,065,959
-0.08(-1.10%)
Nov 12, 2004
6.767
6.891
6.734
6.864
1,146,008
+0.12(+1.76%)
Nov 11, 2004
6.605
6.756
6.605
6.745
1,110,328
+0.25(+3.92%)
Nov 10, 2004
6.486
6.534
6.448
6.491
863,527
+0.03(+0.42%)
Nov 09, 2004
6.453
6.486
6.421
6.464
919,727
+0.00(+0.00%)
Nov 08, 2004
6.432
6.475
6.410
6.464
896,249
+0.02(+0.25%)
Nov 05, 2004
6.350
6.453
6.329
6.448
1,034,161
+0.14(+2.23%)
Nov 04, 2004
6.156
6.318
6.145
6.307
1,260,072
+0.15(+2.37%)
Nov 03, 2004
6.177
6.204
6.139
6.161
976,112
+0.12(+2.06%)
Nov 02, 2004
6.031
6.194
6.010
6.037
2,966,976
+0.02(+0.27%)
Nov 01, 2004
6.004
6.085
5.988
6.020
2,768,610
+0.05(+0.82%)
Oct 29, 2004
5.896
5.972
5.880
5.972
873,694
+0.01(+0.09%)
Oct 28, 2004
5.896
5.988
5.896
5.966
779,781
+0.07(+1.19%)
Oct 27, 2004
5.815
5.928
5.788
5.896
951,155
+0.08(+1.30%)
Oct 26, 2004
5.750
5.826
5.734
5.820
874,249
+0.10(+1.80%)
Oct 25, 2004
5.707
5.755
5.680
5.718
549,433
+0.02(+0.28%)
Oct 22, 2004
5.793
5.815
5.685
5.701
804,553
-0.01(-0.19%)
Oct 21, 2004
5.674
5.734
5.658
5.712
913,257
-0.04(-0.75%)
Oct 20, 2004
5.701
5.766
5.680
5.755
524,475
+0.03(+0.47%)
Oct 19, 2004
5.831
5.874
5.707
5.728
916,769
-0.02(-0.28%)
Oct 18, 2004
5.685
5.777
5.674
5.745
872,770
-0.05(-0.84%)
Oct 15, 2004
5.777
5.853
5.723
5.793
935,996
+0.05(+0.94%)
Oct 14, 2004
5.842
5.874
5.718
5.739
1,381,902
-0.14(-2.39%)
Oct 13, 2004
5.928
5.928
5.847
5.880
1,132,143
+0.01(+0.18%)
Oct 12, 2004
5.831
5.891
5.799
5.869
940,617
-0.10(-1.72%)
Oct 11, 2004
5.961
5.999
5.923
5.972
603,784
-0.01(-0.09%)
Oct 08, 2004
6.010
6.053
5.956
5.977
539,635
-0.06(-1.07%)
Oct 07, 2004
6.080
6.091
6.042
6.042
1,049,691
-0.05(-0.89%)
Oct 06, 2004
6.020
6.112
6.015
6.096
478,997
+0.06(+1.08%)
Oct 05, 2004
6.042
6.096
6.020
6.031
429,452
+0.01(+0.09%)
Oct 04, 2004
6.004
6.075
6.004
6.026
688,455
+0.08(+1.27%)
Oct 01, 2004
5.891
5.977
5.874
5.950
661,649
+0.11(+1.85%)
Sep 30, 2004
5.831
5.874
5.809
5.842
923,609
+0.05(+0.93%)
Sep 29, 2004
5.793
5.826
5.772
5.788
529,467
+0.02(+0.28%)
Sep 28, 2004
5.739
5.804
5.707
5.772
1,021,036
+0.05(+0.95%)
Sep 27, 2004
5.723
5.761
5.696
5.718
1,405,565
-0.11(-1.95%)
Sep 24, 2004
5.842
5.874
5.826
5.831
753,899
-0.05(-0.92%)
Sep 23, 2004
5.923
5.923
5.869
5.885
1,016,784
-0.12(-1.98%)
Sep 22, 2004
6.031
6.064
5.950
6.004
1,207,939
-0.15(-2.37%)
Sep 21, 2004
6.075
6.167
6.053
6.150
757,596
+0.12(+1.97%)
Sep 20, 2004
6.015
6.048
5.999
6.031
580,676
-0.06(-1.06%)
Sep 17, 2004
6.080
6.145
6.048
6.096
566,995
+0.02(+0.36%)
Sep 16, 2004
6.010
6.075
5.993
6.075
639,095
-0.04(-0.71%)
Sep 15, 2004
6.150
6.150
6.069
6.118
723,765
-0.01(-0.09%)
Sep 14, 2004
6.112
6.139
6.085
6.123
554,239
-0.02(-0.35%)
Sep 13, 2004
6.129
6.204
6.096
6.145
877,207
+0.04(+0.62%)
Sep 10, 2004
6.069
6.150
6.042
6.107
777,747
+0.07(+1.16%)
Sep 09, 2004
6.037
6.058
5.988
6.037
434,074
+0.00(+0.00%)
Sep 08, 2004
5.983
6.102
5.983
6.037
694,925
+0.00(+0.00%)
Sep 07, 2004
6.020
6.069
5.983
6.037
712,858
+0.07(+1.18%)
Sep 03, 2004
5.983
6.004
5.934
5.966
415,587
+0.02(+0.27%)
Sep 02, 2004
5.874
5.966
5.858
5.950
577,533
+0.12(+2.14%)
Sep 01, 2004
5.837
5.874
5.815
5.826
487,316
+0.02(+0.28%)
Aug 31, 2004
5.804
5.826
5.761
5.809
741,882
-0.01(-0.19%)
Aug 30, 2004
5.837
5.885
5.820
5.820
468,645
-0.03(-0.55%)
Aug 27, 2004
5.891
5.891
5.826
5.853
507,652
-0.09(-1.46%)
Aug 26, 2004
5.896
5.956
5.869
5.939
666,086
-0.02(-0.27%)
Aug 25, 2004
5.842
5.972
5.815
5.956
2,488,533
+0.14(+2.42%)
Aug 24, 2004
5.826
5.842
5.788
5.815
613,398
+0.04(+0.66%)
Aug 23, 2004
5.880
5.891
5.772
5.777
665,531
-0.01(-0.09%)
Aug 20, 2004
5.701
5.815
5.690
5.782
642,792
-0.02(-0.28%)
Aug 19, 2004
5.837
5.837
5.761
5.799
696,219
-0.02(-0.37%)
Aug 18, 2004
5.653
5.858
5.653
5.820
1,120,496
+0.12(+2.09%)
Aug 17, 2004
5.734
5.782
5.685
5.701
603,969
-0.03(-0.47%)
Aug 16, 2004
5.631
5.745
5.609
5.728
1,422,388
+0.07(+1.24%)
Aug 13, 2004
5.642
5.750
5.631
5.658
778,486
+0.03(+0.48%)
Aug 12, 2004
5.653
5.685
5.561
5.631
1,050,430
-0.29(-4.84%)
Aug 11, 2004
5.858
5.934
5.777
5.918
925,643
+0.02(+0.28%)
Aug 10, 2004
5.815
5.918
5.815
5.901
481,216
+0.09(+1.49%)
Aug 09, 2004
5.853
5.864
5.755
5.815
1,023,254
-0.06(-1.10%)
Aug 06, 2004
5.939
5.966
5.874
5.880
554,609
-0.11(-1.81%)
Aug 05, 2004
6.075
6.096
5.961
5.988
444,057
-0.04(-0.63%)
Aug 04, 2004
5.912
6.058
5.907
6.026
482,510
-0.01(-0.18%)
Aug 03, 2004
6.053
6.118
6.026
6.037
564,222
-0.05(-0.80%)
Aug 02, 2004
6.037
6.085
6.010
6.085
662,388
-0.05(-0.79%)
Jul 30, 2004
6.156
6.167
6.102
6.134
269,725
-0.03(-0.53%)
Jul 29, 2004
6.150
6.204
6.112
6.167
388,966
+0.00(+0.00%)
Jul 28, 2004
6.161
6.204
6.053
6.167
796,419
+0.04(+0.62%)
Jul 27, 2004
6.069
6.145
6.058
6.129
563,298
+0.14(+2.26%)
Jul 26, 2004
6.058
6.075
5.972
5.993
398,579
-0.06(-1.07%)
Jul 23, 2004
6.096
6.107
6.031
6.058
2,246,538
-0.15(-2.35%)
Jul 22, 2004
6.199
6.231
6.123
6.204
567,735
-0.03(-0.52%)
Jul 21, 2004
6.318
6.377
6.237
6.237
1,314,794
+0.03(+0.52%)
Jul 20, 2004
6.156
6.221
6.129
6.204
913,441
+0.03(+0.53%)
Jul 19, 2004
6.102
6.188
6.085
6.172
824,519
+0.01(+0.09%)
Jul 16, 2004
6.264
6.269
6.150
6.167
398,394
+0.03(+0.44%)
Jul 15, 2004
6.226
6.237
6.112
6.139
506,173
-0.13(-2.07%)
Jul 14, 2004
6.226
6.323
6.221
6.269
307,623
-0.06(-0.94%)
Jul 13, 2004
6.334
6.345
6.275
6.329
654,254
-0.05(-0.85%)
Jul 12, 2004
6.361
6.394
6.340
6.383
346,630
+0.01(+0.08%)
Jul 09, 2004
6.329
6.399
6.313
6.377
568,659
+0.09(+1.38%)
Jul 08, 2004
6.334
6.356
6.285
6.291
585,482
-0.09(-1.44%)
Jul 07, 2004
6.356
6.415
6.340
6.383
328,698
+0.02(+0.34%)
Jul 06, 2004
6.383
6.383
6.329
6.361
853,913
-0.26(-3.92%)
Jul 02, 2004
6.610
6.648
6.572
6.621
517,265
+0.06(+0.91%)
Jul 01, 2004
6.670
6.675
6.518
6.561
735,042
+0.01(+0.08%)
Jun 30, 2004
6.621
6.643
6.486
6.556
598,978
+0.06(+0.92%)
Jun 29, 2004
6.480
6.529
6.469
6.496
336,648
+0.00(+0.00%)
Jun 28, 2004
6.588
6.605
6.459
6.496
622,271
+0.10(+1.52%)
Jun 25, 2004
6.421
6.459
6.383
6.399
587,516
+0.02(+0.25%)
Jun 24, 2004
6.345
6.442
6.323
6.383
574,205
+0.11(+1.72%)
Jun 23, 2004
6.248
6.313
6.167
6.275
1,202,208
-0.04(-0.60%)
Jun 22, 2004
6.280
6.350
6.231
6.313
579,012
-0.03(-0.51%)
Jun 21, 2004
6.399
6.426
6.340
6.345
347,740
-0.03(-0.42%)
Jun 18, 2004
6.345
6.410
6.323
6.372
268,246
-0.06(-0.93%)
Jun 17, 2004
6.388
6.453
6.334
6.432
389,520
+0.01(+0.17%)
Jun 16, 2004
6.469
6.469
6.399
6.421
346,630
-0.05(-0.75%)
Jun 15, 2004
6.448
6.529
6.426
6.469
591,768
+0.14(+2.22%)
Jun 14, 2004
6.372
6.372
6.302
6.329
787,915
-0.27(-4.10%)
Jun 10, 2004
6.556
6.610
6.534
6.599
624,860
+0.14(+2.09%)
Jun 09, 2004
6.578
6.583
6.464
6.464
562,928
-0.24(-3.63%)
Jun 08, 2004
6.643
6.745
6.632
6.707
619,683
-0.16(-2.29%)
Jun 07, 2004
6.821
6.870
6.762
6.864
711,748
+0.20(+3.00%)
Jun 04, 2004
6.621
6.713
6.615
6.664
551,466
+0.14(+2.16%)
Jun 03, 2004
6.524
6.567
6.475
6.524
467,905
+0.01(+0.08%)
Jun 02, 2004
6.459
6.545
6.442
6.518
512,828
+0.11(+1.69%)
Jun 01, 2004
6.394
6.410
6.318
6.410
438,141
-0.12(-1.82%)
May 28, 2004
6.529
6.551
6.469
6.529
234,414
-0.05(-0.82%)
May 27, 2004
6.545
6.610
6.518
6.583
705,648
+0.19(+2.96%)
May 26, 2004
6.399
6.426
6.313
6.394
619,868
-0.05(-0.84%)
May 25, 2004
6.264
6.453
6.253
6.448
1,150,445
+0.18(+2.94%)
May 24, 2004
6.248
6.291
6.194
6.264
665,716
+0.16(+2.57%)
May 21, 2004
6.085
6.139
6.031
6.107
874,804
+0.03(+0.44%)
May 20, 2004
6.069
6.118
6.042
6.080
686,052
-0.06(-1.06%)
May 19, 2004
6.280
6.296
6.139
6.145
756,117
+0.01(+0.18%)
May 18, 2004
6.048
6.145
6.037
6.134
708,421
+0.08(+1.25%)
May 17, 2004
6.058
6.102
5.977
6.058
1,035,825
-0.15(-2.35%)
May 14, 2004
6.194
6.269
6.150
6.204
867,779
+0.01(+0.17%)
May 13, 2004
6.020
6.253
5.977
6.194
1,511,495
-0.08(-1.29%)
May 12, 2004
6.302
6.302
6.107
6.275
1,852,026
-0.41(-6.15%)
May 11, 2004
6.713
6.734
6.643
6.686
354,950
-0.01(-0.08%)
May 10, 2004
6.729
6.734
6.605
6.691
556,273
-0.10(-1.51%)
May 07, 2004
6.810
6.924
6.767
6.794
667,380
-0.14(-2.03%)
May 06, 2004
6.978
7.010
6.837
6.935
718,958
-0.19(-2.73%)
May 05, 2004
7.091
7.183
7.081
7.129
582,894
+0.02(+0.30%)
May 04, 2004
7.070
7.156
7.005
7.108
551,097
+0.05(+0.69%)
May 03, 2004
7.016
7.146
7.016
7.059
680,690
+0.06(+0.85%)
Apr 30, 2004
7.010
7.075
6.962
7.000
385,638
-0.01(-0.08%)
Apr 29, 2004
7.097
7.129
6.924
7.005
593,986
-0.08(-1.15%)
Apr 28, 2004
7.210
7.210
7.070
7.086
937,105
-0.25(-3.39%)
Apr 27, 2004
7.324
7.394
7.308
7.335
345,706
-0.01(-0.07%)
Apr 26, 2004
7.400
7.432
7.308
7.340
431,855
-0.07(-0.95%)
Apr 23, 2004
7.373
7.432
7.286
7.411
958,180
+0.04(+0.51%)
Apr 22, 2004
7.313
7.459
7.243
7.373
889,223
+0.06(+0.81%)
Apr 21, 2004
7.302
7.373
7.259
7.313
720,992
+0.00(+0.00%)
Apr 20, 2004
7.416
7.486
7.286
7.313
600,642
+0.00(+0.00%)
Apr 19, 2004
7.302
7.357
7.248
7.313
689,009
+0.03(+0.45%)
Apr 16, 2004
7.281
7.351
7.248
7.281
661,834
+0.01(+0.07%)
Apr 15, 2004
7.346
7.367
7.189
7.275
770,352
+0.05(+0.67%)
Apr 14, 2004
7.081
7.248
7.081
7.227
662,018
-0.01(-0.15%)
Apr 13, 2004
7.378
7.400
7.200
7.238
526,139
-0.08(-1.04%)
Apr 12, 2004
7.221
7.340
7.221
7.313
443,133
+0.04(+0.60%)
Apr 08, 2004
7.351
7.373
7.248
7.270
560,340
-0.06(-0.81%)
Apr 07, 2004
7.324
7.405
7.275
7.329
476,039
-0.03(-0.44%)
Apr 06, 2004
7.400
7.411
7.302
7.362
554,609
-0.04(-0.51%)
Apr 05, 2004
7.340
7.481
7.324
7.400
744,286
-0.04(-0.58%)
Apr 02, 2004
7.357
7.465
7.329
7.443
989,608
+0.32(+4.56%)
Apr 01, 2004
7.032
7.156
7.016
7.119
612,658
+0.17(+2.41%)
Mar 31, 2004
6.989
6.994
6.875
6.951
941,542
-0.04(-0.62%)
Mar 30, 2004
6.897
7.032
6.870
6.994
544,071
-0.08(-1.07%)
Mar 29, 2004
6.978
7.108
6.962
7.070
1,207,385
+0.25(+3.73%)
Mar 26, 2004
6.886
6.886
6.756
6.816
1,153,218
-0.18(-2.55%)
Mar 25, 2004
6.826
7.016
6.816
6.994
818,603
+0.32(+4.78%)
Mar 24, 2004
6.734
6.745
6.567
6.675
813,242
-0.18(-2.68%)
Mar 23, 2004
6.859
6.902
6.789
6.859
670,707
+0.10(+1.44%)
Mar 22, 2004
6.778
6.810
6.713
6.762
1,084,631
-0.07(-1.03%)
Mar 19, 2004
6.848
6.935
6.789
6.832
1,592,284
-0.19(-2.70%)
Mar 18, 2004
7.016
7.064
6.940
7.021
1,152,108
-0.09(-1.29%)
Mar 17, 2004
7.097
7.140
7.005
7.113
792,352
+0.11(+1.62%)
Mar 16, 2004
7.059
7.097
6.924
7.000
834,687
+0.00(+0.00%)
Mar 15, 2004
7.189
7.189
6.902
7.000
1,341,045
-0.38(-5.13%)
Mar 12, 2004
7.313
7.389
7.254
7.378
891,812
+0.11(+1.56%)
Mar 11, 2004
7.373
7.416
7.221
7.265
906,971
-0.22(-2.89%)
Mar 10, 2004
7.546
7.589
7.476
7.481
1,053,758
-0.27(-3.42%)
Mar 09, 2004
7.838
7.881
7.714
7.746
827,847
-0.14(-1.78%)
Mar 08, 2004
7.930
7.979
7.870
7.887
661,649
-0.10(-1.22%)
Mar 05, 2004
7.968
8.087
7.930
7.984
515,417
-0.10(-1.20%)
Mar 04, 2004
8.027
8.108
8.022
8.081
392,663
+0.11(+1.43%)
Mar 03, 2004
7.908
8.000
7.843
7.968
634,288
+0.10(+1.31%)
Mar 02, 2004
7.870
7.935
7.762
7.865
1,014,565
-0.11(-1.42%)
Mar 01, 2004
7.881
8.011
7.827
7.979
813,797
-0.06(-0.81%)
Feb 27, 2004
8.033
8.092
7.984
8.043
555,533
+0.05(+0.61%)
Feb 26, 2004
7.941
8.033
7.919
7.995
482,325
+0.00(+0.00%)
Feb 25, 2004
7.989
8.016
7.887
7.995
731,160
-0.14(-1.66%)
Feb 24, 2004
8.087
8.190
8.054
8.130
666,825
-0.09(-1.05%)
Feb 23, 2004
8.341
8.352
8.206
8.217
455,149
-0.06(-0.78%)
Feb 20, 2004
8.449
8.449
8.222
8.281
810,099
-0.10(-1.23%)
Feb 19, 2004
8.455
8.492
8.384
8.384
659,985
+0.02(+0.19%)
Feb 18, 2004
8.482
8.482
8.303
8.368
999,221
-0.15(-1.78%)
Feb 17, 2004
8.465
8.552
8.422
8.520
808,066
+0.19(+2.27%)
Feb 13, 2004
8.460
8.460
8.271
8.330
574,945
-0.19(-2.22%)
Feb 12, 2004
8.509
8.563
8.471
8.520
547,399
-0.04(-0.51%)
Feb 11, 2004
8.433
8.617
8.390
8.563
2,333,427
+0.24(+2.86%)
Feb 10, 2004
8.303
8.357
8.260
8.325
505,434
-0.05(-0.65%)
Feb 09, 2004
8.390
8.428
8.325
8.379
422,797
+0.15(+1.77%)
Feb 06, 2004
8.157
8.271
8.135
8.233
590,104
+0.06(+0.79%)
Feb 05, 2004
8.222
8.233
8.141
8.168
789,948
+0.14(+1.68%)
Feb 04, 2004
8.098
8.168
8.033
8.033
1,107,555
-0.17(-2.04%)
Feb 03, 2004
8.254
8.260
8.168
8.200
1,044,699
-0.15(-1.75%)
Feb 02, 2004
8.271
8.433
8.184
8.346
1,243,619
+0.10(+1.18%)
Jan 30, 2004
8.227
8.276
8.157
8.249
635,212
+0.08(+0.93%)
Jan 29, 2004
8.309
8.314
8.130
8.173
797,713
-0.20(-2.39%)
Jan 28, 2004
8.547
8.622
8.363
8.373
1,155,066
-0.16(-1.90%)
Jan 27, 2004
8.601
8.601
8.476
8.536
458,292
+0.01(+0.13%)
Jan 26, 2004
8.433
8.574
8.379
8.525
714,521
-0.02(-0.19%)
Jan 23, 2004
8.579
8.628
8.509
8.541
425,015
-0.11(-1.25%)
Jan 22, 2004
8.568
8.682
8.563
8.649
845,040
+0.02(+0.25%)
Jan 21, 2004
8.525
8.671
8.482
8.628
706,942
+0.14(+1.59%)
Jan 20, 2004
8.514
8.536
8.428
8.492
770,352
-0.22(-2.55%)
Jan 16, 2004
8.768
8.779
8.655
8.714
631,515
-0.01(-0.06%)
Jan 15, 2004
8.758
8.763
8.617
8.720
872,215
+0.19(+2.22%)
Jan 14, 2004
8.433
8.530
8.406
8.530
720,992
+0.27(+3.27%)
Jan 13, 2004
8.373
8.384
8.195
8.260
591,583
+0.03(+0.33%)
Jan 12, 2004
8.217
8.233
8.152
8.233
485,468
-0.06(-0.72%)
Jan 09, 2004
8.254
8.411
8.276
8.292
605,263
+0.04(+0.46%)
Jan 08, 2004
8.125
8.265
8.125
8.254
409,671
+0.20(+2.48%)
Jan 07, 2004
8.049
8.049
7.968
8.054
655,363
-0.15(-1.85%)
Jan 06, 2004
8.114
8.238
8.103
8.206
850,031
-0.05(-0.59%)
Jan 05, 2004
8.238
8.260
8.168
8.254
681,060
+0.25(+3.11%)
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.