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
Gladstone Comml
(NQ:
GOOD
)
13.93
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
5.255
5.255
5.052
5.173
34,047
+0.03(+0.53%)
Dec 30, 2004
5.037
5.146
5.037
5.146
33,055
+0.09(+1.86%)
Dec 29, 2004
4.931
5.110
4.931
5.052
17,850
+0.11(+2.33%)
Dec 28, 2004
5.031
5.185
4.937
4.937
28,097
-0.14(-2.74%)
Dec 27, 2004
5.218
5.218
5.037
5.076
26,775
-0.15(-2.89%)
Dec 23, 2004
5.034
5.228
5.031
5.228
16,858
+0.09(+1.77%)
Dec 22, 2004
4.973
5.137
4.967
5.137
19,502
+0.07(+1.43%)
Dec 21, 2004
5.067
5.067
4.992
5.064
12,891
-0.06(-1.12%)
Dec 20, 2004
5.052
5.143
5.022
5.122
35,700
+0.07(+1.32%)
Dec 17, 2004
5.143
5.143
4.992
5.055
16,527
+0.06(+1.27%)
Dec 16, 2004
5.128
5.128
4.958
4.992
23,469
-0.05(-1.08%)
Dec 15, 2004
5.128
5.128
4.995
5.046
22,808
-0.04(-0.77%)
Dec 14, 2004
5.143
5.143
5.025
5.085
25,783
+0.02(+0.48%)
Dec 13, 2004
5.037
5.143
5.037
5.061
49,914
-0.05(-1.01%)
Dec 10, 2004
5.052
5.113
4.931
5.113
20,494
+0.04(+0.72%)
Dec 09, 2004
4.910
5.076
4.910
5.076
25,783
+0.15(+3.13%)
Dec 08, 2004
4.904
4.958
4.904
4.922
23,800
+0.02(+0.37%)
Dec 07, 2004
4.976
4.976
4.901
4.904
102,472
+0.00(+0.06%)
Dec 06, 2004
4.886
4.955
4.886
4.901
39,666
-0.02(-0.31%)
Dec 03, 2004
4.992
4.992
4.916
4.916
35,369
-0.06(-1.28%)
Dec 02, 2004
5.052
5.143
4.889
4.979
32,064
-0.08(-1.67%)
Dec 01, 2004
5.079
5.110
5.025
5.064
20,825
+0.00(+0.06%)
Nov 30, 2004
5.137
5.137
4.982
5.061
56,194
+0.07(+1.39%)
Nov 29, 2004
5.079
5.079
4.964
4.992
16,527
-0.01(-0.13%)
Nov 26, 2004
4.937
5.058
4.937
4.998
1,652
+0.08(+1.67%)
Nov 24, 2004
4.886
5.016
4.886
4.916
146,436
+0.00(+0.00%)
Nov 23, 2004
5.037
5.037
4.907
4.916
31,733
+0.01(+0.25%)
Nov 22, 2004
5.137
5.137
4.858
4.904
48,261
-0.03(-0.61%)
Nov 19, 2004
5.128
5.249
4.916
4.934
46,939
-0.19(-3.78%)
Nov 18, 2004
5.140
5.143
5.052
5.128
32,725
-0.01(-0.24%)
Nov 17, 2004
5.128
5.143
5.128
5.140
16,527
+0.02(+0.35%)
Nov 16, 2004
5.097
5.140
5.022
5.122
15,866
+0.04(+0.71%)
Nov 15, 2004
5.167
5.276
5.001
5.085
30,741
+0.08(+1.51%)
Nov 12, 2004
4.958
5.076
4.937
5.010
21,816
+0.13(+2.67%)
Nov 11, 2004
4.874
4.976
4.874
4.880
23,469
-0.04(-0.74%)
Nov 10, 2004
4.916
4.989
4.768
4.916
90,572
-0.02(-0.37%)
Nov 09, 2004
4.992
4.992
4.934
4.934
36,361
-0.04(-0.85%)
Nov 08, 2004
4.961
5.019
4.934
4.976
38,675
-0.00(-0.06%)
Nov 05, 2004
4.995
5.082
4.916
4.979
49,583
-0.06(-1.14%)
Nov 04, 2004
5.067
5.067
5.010
5.037
16,527
+0.05(+0.91%)
Nov 03, 2004
5.052
5.079
4.992
4.992
20,825
+0.00(+0.00%)
Nov 02, 2004
5.143
5.143
4.982
4.992
366,587
-0.09(-1.79%)
Nov 01, 2004
5.022
5.188
4.946
5.082
55,533
+0.14(+2.75%)
Oct 29, 2004
4.946
4.970
4.946
4.946
29,419
+0.02(+0.31%)
Oct 28, 2004
4.871
4.961
4.871
4.931
7,602
-0.02(-0.31%)
Oct 27, 2004
4.904
5.010
4.901
4.946
32,064
-0.05(-0.97%)
Oct 26, 2004
5.037
5.037
4.979
4.995
15,536
+0.02(+0.30%)
Oct 25, 2004
4.916
4.979
4.916
4.979
28,427
+0.06(+1.29%)
Oct 22, 2004
5.022
5.022
4.904
4.916
15,205
+0.02(+0.37%)
Oct 21, 2004
5.037
5.037
4.871
4.898
12,891
-0.01(-0.12%)
Oct 20, 2004
4.907
4.949
4.898
4.904
6,280
-0.02(-0.43%)
Oct 19, 2004
4.904
4.937
4.892
4.925
14,875
+0.02(+0.37%)
Oct 18, 2004
4.928
5.028
4.892
4.907
10,577
-0.02(-0.43%)
Oct 15, 2004
4.819
4.928
4.813
4.928
19,172
+0.01(+0.25%)
Oct 14, 2004
4.889
4.916
4.834
4.916
30,080
+0.05(+0.93%)
Oct 13, 2004
4.883
4.925
4.871
4.871
11,900
-0.02(-0.31%)
Oct 12, 2004
4.907
4.907
4.871
4.886
1,983
-0.04(-0.74%)
Oct 11, 2004
4.913
4.922
4.871
4.922
18,511
-0.00(-0.06%)
Oct 08, 2004
5.082
5.082
4.871
4.925
17,188
+0.04(+0.74%)
Oct 07, 2004
5.082
5.082
4.861
4.889
18,180
-0.00(-0.06%)
Oct 06, 2004
4.949
5.037
4.871
4.892
18,180
-0.02(-0.37%)
Oct 05, 2004
4.986
5.061
4.904
4.910
54,541
-0.07(-1.46%)
Oct 04, 2004
4.901
5.052
4.877
4.982
34,708
+0.10(+1.98%)
Oct 01, 2004
4.895
4.907
4.874
4.886
4,297
-0.02(-0.37%)
Sep 30, 2004
5.113
5.113
4.861
4.904
52,227
+0.03(+0.68%)
Sep 29, 2004
4.886
4.910
4.871
4.871
12,891
-0.02(-0.31%)
Sep 28, 2004
4.937
4.970
4.886
4.886
25,122
+0.03(+0.62%)
Sep 27, 2004
4.901
4.961
4.855
4.855
9,586
+0.02(+0.31%)
Sep 24, 2004
4.840
4.901
4.840
4.840
19,833
-0.00(-0.06%)
Sep 23, 2004
4.855
4.955
4.840
4.843
23,138
-0.03(-0.68%)
Sep 22, 2004
5.016
5.073
4.877
4.877
15,866
-0.03(-0.62%)
Sep 21, 2004
4.843
4.979
4.837
4.907
22,808
+0.01(+0.19%)
Sep 20, 2004
4.901
5.007
4.883
4.898
14,544
-0.05(-1.04%)
Sep 17, 2004
4.946
5.016
4.946
4.949
18,180
-0.02(-0.30%)
Sep 16, 2004
4.919
5.249
4.919
4.964
32,725
+0.02(+0.37%)
Sep 15, 2004
4.871
4.961
4.871
4.946
28,097
+0.03(+0.68%)
Sep 14, 2004
4.931
4.931
4.880
4.913
71,069
-0.01(-0.12%)
Sep 13, 2004
4.982
4.982
4.880
4.919
15,866
-0.05(-0.91%)
Sep 10, 2004
5.052
5.110
4.931
4.964
46,939
-0.10(-1.91%)
Sep 09, 2004
5.137
5.137
5.007
5.061
35,700
+0.00(+0.00%)
Sep 08, 2004
5.013
5.110
5.013
5.061
31,402
+0.02(+0.30%)
Sep 07, 2004
5.010
5.073
5.010
5.046
22,411
-0.01(-0.18%)
Sep 03, 2004
5.016
5.097
5.016
5.055
9,586
-0.05(-1.07%)
Sep 02, 2004
5.004
5.113
4.976
5.110
25,783
+0.05(+1.02%)
Sep 01, 2004
4.995
5.058
4.995
5.058
19,502
+0.12(+2.51%)
Aug 31, 2004
5.082
5.094
4.916
4.934
39,336
-0.15(-2.86%)
Aug 30, 2004
5.037
5.188
5.037
5.079
49,252
-0.05(-1.00%)
Aug 27, 2004
5.131
5.173
5.116
5.131
24,791
+0.00(+0.06%)
Aug 26, 2004
4.898
5.191
4.895
5.128
26,444
+0.23(+4.63%)
Aug 25, 2004
4.874
4.916
4.871
4.901
19,502
+0.01(+0.25%)
Aug 24, 2004
4.871
4.910
4.871
4.889
16,197
-0.01(-0.25%)
Aug 23, 2004
4.889
4.913
4.874
4.901
63,797
-0.03(-0.55%)
Aug 20, 2004
4.765
4.928
4.765
4.928
93,564
+0.01(+0.18%)
Aug 19, 2004
4.907
5.022
4.886
4.919
57,847
-0.07(-1.45%)
Aug 18, 2004
4.925
5.016
4.907
4.992
53,550
+0.09(+1.85%)
Aug 17, 2004
4.795
5.010
4.795
4.901
34,047
+0.01(+0.19%)
Aug 16, 2004
4.783
4.976
4.753
4.892
20,163
+0.05(+1.13%)
Aug 13, 2004
4.704
4.901
4.704
4.837
36,691
+0.13(+2.70%)
Aug 12, 2004
4.777
4.840
4.695
4.710
95,861
-0.12(-2.57%)
Aug 11, 2004
4.765
4.858
4.765
4.834
39,997
+0.07(+1.46%)
Aug 10, 2004
4.728
4.786
4.723
4.765
161,642
+0.04(+0.90%)
Aug 09, 2004
4.765
4.801
4.722
4.722
63,129
-0.04(-0.83%)
Aug 06, 2004
4.840
4.840
4.659
4.762
788,047
-0.08(-1.63%)
Aug 05, 2004
4.877
4.877
4.762
4.840
230,728
-0.04(-0.74%)
Aug 04, 2004
4.883
4.901
4.861
4.877
25,452
+0.00(+0.00%)
Aug 03, 2004
4.883
4.883
4.877
4.877
1,652
-0.10(-1.95%)
Aug 02, 2004
4.898
4.973
4.877
4.973
3,636
+0.00(+0.06%)
Jul 30, 2004
4.877
4.970
4.877
4.970
2,644
+0.08(+1.73%)
Jul 29, 2004
4.901
4.901
4.861
4.886
40,989
+0.01(+0.19%)
Jul 28, 2004
4.874
4.901
4.871
4.877
26,775
-0.03(-0.56%)
Jul 27, 2004
4.901
4.970
4.871
4.904
48,261
+0.03(+0.56%)
Jul 26, 2004
4.889
4.928
4.871
4.877
26,113
-0.04(-0.86%)
Jul 23, 2004
4.925
4.973
4.892
4.919
27,766
-0.00(-0.06%)
Jul 22, 2004
4.961
5.013
4.892
4.922
29,750
-0.04(-0.85%)
Jul 21, 2004
5.019
5.019
4.958
4.964
8,925
-0.05(-1.08%)
Jul 20, 2004
5.022
5.022
4.916
5.019
32,725
+0.09(+1.78%)
Jul 19, 2004
4.928
4.943
4.925
4.931
19,833
-0.02(-0.31%)
Jul 16, 2004
5.007
5.007
4.925
4.946
17,850
+0.00(+0.00%)
Jul 15, 2004
4.919
4.955
4.919
4.946
13,883
-0.01(-0.24%)
Jul 14, 2004
4.982
4.986
4.919
4.958
50,575
-0.00(-0.06%)
Jul 13, 2004
4.937
5.019
4.919
4.961
30,741
-0.02(-0.30%)
Jul 12, 2004
4.992
4.992
4.961
4.976
21,816
-0.01(-0.18%)
Jul 09, 2004
5.052
5.052
4.964
4.986
12,561
-0.01(-0.12%)
Jul 08, 2004
4.992
5.016
4.961
4.992
4,958
+0.03(+0.55%)
Jul 07, 2004
5.049
5.049
4.961
4.964
15,866
-0.01(-0.18%)
Jul 06, 2004
4.855
5.019
4.855
4.973
33,386
+0.02(+0.49%)
Jul 02, 2004
4.958
4.964
4.940
4.949
9,916
+0.00(+0.06%)
Jul 01, 2004
4.961
4.961
4.940
4.946
61,483
-0.05(-0.91%)
Jun 30, 2004
4.961
5.016
4.961
4.992
46,608
+0.02(+0.43%)
Jun 29, 2004
4.992
5.019
4.961
4.970
14,544
-0.02(-0.42%)
Jun 28, 2004
4.934
4.992
4.886
4.992
26,775
-0.00(-0.06%)
Jun 25, 2004
4.961
5.037
4.886
4.995
22,147
-0.01(-0.24%)
Jun 24, 2004
4.964
5.040
4.964
5.007
16,858
-0.02(-0.30%)
Jun 23, 2004
4.961
5.025
4.961
5.022
12,891
+0.04(+0.85%)
Jun 22, 2004
5.022
5.037
4.961
4.979
45,286
+0.02(+0.37%)
Jun 21, 2004
5.034
5.034
4.961
4.961
32,394
+0.00(+0.00%)
Jun 18, 2004
4.961
4.992
4.961
4.961
34,708
-0.03(-0.61%)
Jun 17, 2004
5.022
5.022
4.889
4.992
41,650
+0.00(+0.00%)
Jun 16, 2004
5.058
5.058
4.976
4.992
23,469
+0.03(+0.61%)
Jun 15, 2004
4.992
4.992
4.952
4.961
32,064
+0.03(+0.61%)
Jun 14, 2004
5.043
5.046
4.901
4.931
33,386
-0.09(-1.81%)
Jun 10, 2004
4.961
5.025
4.865
5.022
24,461
+0.10(+2.09%)
Jun 09, 2004
4.901
4.928
4.819
4.919
62,475
+0.05(+0.99%)
Jun 08, 2004
4.813
4.871
4.813
4.871
35,700
+0.06(+1.19%)
Jun 07, 2004
4.849
4.871
4.813
4.813
80,655
-0.03(-0.56%)
Jun 04, 2004
4.871
4.871
4.810
4.840
55,864
-0.00(-0.06%)
Jun 03, 2004
4.868
4.874
4.831
4.843
57,186
+0.00(+0.06%)
Jun 02, 2004
4.825
4.916
4.825
4.840
24,791
-0.06(-1.23%)
Jun 01, 2004
4.904
4.916
4.837
4.901
9,916
+0.00(+0.06%)
May 28, 2004
4.898
4.916
4.828
4.898
112,058
+0.06(+1.19%)
May 27, 2004
4.825
4.916
4.825
4.840
85,614
+0.00(+0.06%)
May 26, 2004
4.816
4.898
4.816
4.837
25,122
-0.00(-0.06%)
May 25, 2004
4.816
4.913
4.816
4.840
45,616
+0.01(+0.25%)
May 24, 2004
4.813
4.886
4.813
4.828
32,064
-0.01(-0.25%)
May 21, 2004
4.855
4.855
4.828
4.840
38,344
+0.01(+0.13%)
May 20, 2004
4.840
4.898
4.831
4.834
34,047
+0.00(+0.06%)
May 19, 2004
4.982
4.982
4.828
4.831
43,964
+0.00(+0.00%)
May 18, 2004
4.901
4.913
4.810
4.831
47,600
+0.00(+0.06%)
May 17, 2004
4.840
4.916
4.825
4.828
17,519
-0.02(-0.31%)
May 14, 2004
4.919
4.919
4.840
4.843
22,477
-0.08(-1.72%)
May 13, 2004
4.855
4.934
4.837
4.928
69,747
+0.08(+1.56%)
May 12, 2004
4.822
4.925
4.822
4.852
22,477
+0.02(+0.38%)
May 11, 2004
4.831
4.931
4.831
4.834
56,194
-0.02(-0.37%)
May 10, 2004
4.846
4.961
4.619
4.852
132,222
-0.01(-0.19%)
May 07, 2004
4.869
4.913
4.858
4.861
49,252
-0.01(-0.12%)
May 06, 2004
4.834
4.916
4.834
4.868
27,105
+0.02(+0.37%)
May 05, 2004
4.907
4.907
4.846
4.849
55,533
-0.10(-1.96%)
May 04, 2004
4.895
4.946
4.895
4.946
30,080
+0.02(+0.37%)
May 03, 2004
4.922
4.943
4.916
4.928
47,930
+0.01(+0.12%)
Apr 30, 2004
4.973
4.976
4.886
4.922
41,319
-0.01(-0.18%)
Apr 29, 2004
4.931
5.004
4.928
4.931
51,566
-0.02(-0.31%)
Apr 28, 2004
4.979
4.982
4.943
4.946
59,169
-0.02(-0.30%)
Apr 27, 2004
4.967
5.025
4.952
4.961
87,928
-0.03(-0.61%)
Apr 26, 2004
4.992
4.992
4.952
4.992
50,244
+0.03(+0.61%)
Apr 23, 2004
4.992
4.992
4.961
4.961
176,517
-0.02(-0.49%)
Apr 22, 2004
5.007
5.007
4.976
4.986
93,547
+0.01(+0.24%)
Apr 21, 2004
4.961
5.007
4.961
4.973
74,044
-0.01(-0.18%)
Apr 20, 2004
5.022
5.022
4.904
4.982
140,156
-0.01(-0.24%)
Apr 19, 2004
5.037
5.037
4.992
4.995
56,855
-0.02(-0.42%)
Apr 16, 2004
5.137
5.137
4.976
5.016
267,751
+0.02(+0.48%)
Apr 15, 2004
5.022
5.082
4.970
4.992
275,353
-0.04(-0.84%)
Apr 14, 2004
5.025
5.067
5.004
5.034
80,655
-0.00(-0.06%)
Apr 13, 2004
5.067
5.082
5.034
5.037
72,391
-0.03(-0.66%)
Apr 12, 2004
5.094
5.113
5.067
5.070
145,445
-0.04(-0.83%)
Apr 08, 2004
5.128
5.128
5.088
5.113
134,867
-0.01(-0.12%)
Apr 07, 2004
5.143
5.173
5.073
5.119
79,994
-0.04(-0.76%)
Apr 06, 2004
5.100
5.158
5.088
5.158
83,630
+0.00(+0.00%)
Apr 05, 2004
5.173
5.188
5.073
5.158
70,408
-0.01(-0.18%)
Apr 02, 2004
5.113
5.188
5.113
5.167
55,203
-0.01(-0.12%)
Apr 01, 2004
5.188
5.188
5.158
5.173
10,247
+0.00(+0.00%)
Mar 31, 2004
5.052
5.194
5.052
5.173
18,841
-0.00(-0.06%)
Mar 30, 2004
5.203
5.203
5.146
5.176
77,680
-0.01(-0.23%)
Mar 29, 2004
5.203
5.203
5.116
5.188
77,019
+0.07(+1.42%)
Mar 26, 2004
5.203
5.221
5.091
5.116
228,745
+0.02(+0.30%)
Mar 25, 2004
5.067
5.182
5.067
5.100
196,350
-0.01(-0.18%)
Mar 24, 2004
5.110
5.110
5.082
5.110
56,525
+0.00(+0.00%)
Mar 23, 2004
5.110
5.110
5.070
5.110
141,147
+0.00(+0.06%)
Mar 22, 2004
5.113
5.113
5.082
5.107
77,019
+0.00(+0.06%)
Mar 19, 2004
5.079
5.128
5.079
5.104
142,139
+0.01(+0.12%)
Mar 18, 2004
5.097
5.097
5.073
5.097
77,680
+0.02(+0.36%)
Mar 17, 2004
5.094
5.094
5.079
5.079
70,078
+0.01(+0.18%)
Mar 16, 2004
5.113
5.113
5.052
5.070
42,972
-0.02(-0.42%)
Mar 15, 2004
5.091
5.113
5.073
5.091
33,055
-0.02(-0.36%)
Mar 12, 2004
5.113
5.113
5.083
5.110
130,569
+0.04(+0.72%)
Mar 11, 2004
5.143
5.143
5.070
5.073
163,956
-0.07(-1.35%)
Mar 10, 2004
5.158
5.164
5.116
5.143
92,225
-0.01(-0.23%)
Mar 09, 2004
5.102
5.167
5.097
5.155
631,033
+0.06(+1.13%)
Mar 08, 2004
5.097
5.140
5.073
5.097
43,964
+0.00(+0.00%)
Mar 05, 2004
5.073
5.113
5.073
5.097
39,997
+0.02(+0.48%)
Mar 04, 2004
5.110
5.143
5.052
5.073
51,566
-0.03(-0.53%)
Mar 03, 2004
5.113
5.113
5.082
5.100
20,494
-0.04(-0.82%)
Mar 02, 2004
5.143
5.143
5.082
5.143
15,536
-0.00(-0.06%)
Mar 01, 2004
5.091
5.158
5.073
5.146
27,436
+0.05(+1.07%)
Feb 27, 2004
5.143
5.143
5.073
5.091
28,097
+0.02(+0.30%)
Feb 26, 2004
5.143
5.143
5.073
5.076
39,666
-0.04(-0.71%)
Feb 25, 2004
5.119
5.155
5.067
5.113
43,302
+0.03(+0.60%)
Feb 24, 2004
5.113
5.113
5.022
5.082
61,153
+0.01(+0.29%)
Feb 23, 2004
5.082
5.082
5.022
5.067
122,306
-0.00(-0.06%)
Feb 20, 2004
5.067
5.082
5.067
5.070
102,142
+0.00(+0.00%)
Feb 19, 2004
5.097
5.097
5.067
5.070
15,205
+0.00(+0.00%)
Feb 18, 2004
5.097
5.134
5.067
5.070
76,028
-0.03(-0.53%)
Feb 17, 2004
5.143
5.143
5.097
5.097
22,477
-0.05(-0.88%)
Feb 13, 2004
5.113
5.143
5.097
5.143
24,461
+0.04(+0.77%)
Feb 12, 2004
5.100
5.143
5.097
5.104
39,005
-0.04(-0.71%)
Feb 11, 2004
5.143
5.173
5.113
5.140
23,469
-0.00(-0.06%)
Feb 10, 2004
5.143
5.158
5.097
5.143
40,989
+0.02(+0.30%)
Feb 09, 2004
5.179
5.179
5.100
5.128
85,614
-0.02(-0.29%)
Feb 06, 2004
5.179
5.179
5.104
5.143
25,122
+0.05(+0.89%)
Feb 05, 2004
5.143
5.143
5.097
5.097
20,825
-0.06(-1.17%)
Feb 04, 2004
5.097
5.158
5.097
5.158
39,666
+0.01(+0.29%)
Feb 03, 2004
5.143
5.173
5.097
5.143
31,733
-0.02(-0.35%)
Feb 02, 2004
5.143
5.161
5.100
5.161
52,227
+0.06(+1.25%)
Jan 30, 2004
5.085
5.149
5.085
5.097
32,394
-0.05(-0.88%)
Jan 29, 2004
5.097
5.264
5.097
5.143
54,872
+0.00(+0.00%)
Jan 28, 2004
5.152
5.152
5.097
5.143
41,650
+0.02(+0.30%)
Jan 27, 2004
5.128
5.203
5.097
5.128
76,028
+0.00(+0.00%)
Jan 26, 2004
5.113
5.128
5.097
5.128
59,169
+0.02(+0.30%)
Jan 23, 2004
5.113
5.113
5.097
5.113
12,230
+0.02(+0.30%)
Jan 22, 2004
5.128
5.128
5.097
5.097
57,186
-0.03(-0.59%)
Jan 21, 2004
5.143
5.143
5.122
5.128
13,222
-0.02(-0.29%)
Jan 20, 2004
5.113
5.203
5.085
5.143
105,117
+0.03(+0.59%)
Jan 16, 2004
5.113
5.113
5.067
5.113
85,614
+0.00(+0.00%)
Jan 15, 2004
5.055
5.113
5.055
5.113
32,080
+0.02(+0.36%)
Jan 14, 2004
5.113
5.113
5.067
5.094
16,593
-0.02(-0.36%)
Jan 13, 2004
5.007
5.113
5.007
5.113
42,146
+0.05(+0.90%)
Jan 12, 2004
5.143
5.143
5.031
5.067
37,187
+0.00(+0.00%)
Jan 09, 2004
5.158
5.158
5.010
5.067
19,205
-0.08(-1.47%)
Jan 08, 2004
5.022
5.143
5.022
5.143
42,311
+0.11(+2.29%)
Jan 07, 2004
5.037
5.082
5.028
5.028
9,153
-0.05(-0.89%)
Jan 06, 2004
5.128
5.203
4.931
5.073
96,853
-0.02(-0.42%)
Jan 05, 2004
5.010
5.094
4.931
5.094
76,689
+0.08(+1.57%)
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.