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
Albemarle Corp
(NY:
ALB
)
130.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2005
7.851
7.868
7.720
7.790
853,688
-0.07(-0.84%)
Feb 25, 2005
7.673
7.859
7.642
7.855
1,008,328
+0.23(+3.07%)
Feb 24, 2005
7.482
7.663
7.353
7.622
1,651,034
+0.48(+6.72%)
Feb 23, 2005
7.070
7.160
7.044
7.142
655,389
+0.12(+1.75%)
Feb 22, 2005
7.165
7.195
7.013
7.019
541,726
-0.16(-2.28%)
Feb 18, 2005
7.220
7.285
7.165
7.183
533,921
-0.02(-0.23%)
Feb 17, 2005
7.357
7.357
7.177
7.199
801,247
-0.16(-2.17%)
Feb 16, 2005
7.298
7.396
7.257
7.359
401,965
+0.06(+0.76%)
Feb 15, 2005
7.369
7.406
7.261
7.304
578,557
-0.08(-1.03%)
Feb 14, 2005
7.363
7.388
7.292
7.380
440,991
+0.00(+0.03%)
Feb 11, 2005
7.415
7.421
7.318
7.378
767,100
-0.03(-0.44%)
Feb 10, 2005
7.421
7.492
7.361
7.410
470,504
+0.00(+0.00%)
Feb 09, 2005
7.499
7.503
7.367
7.410
807,345
-0.08(-1.01%)
Feb 08, 2005
7.400
7.486
7.357
7.486
1,438,587
+0.10(+1.33%)
Feb 07, 2005
7.318
7.419
7.308
7.388
1,381,512
+0.08(+1.12%)
Feb 04, 2005
7.212
7.314
7.203
7.306
961,985
+0.10(+1.37%)
Feb 03, 2005
7.298
7.298
7.134
7.208
917,837
-0.08(-1.12%)
Feb 02, 2005
7.257
7.290
7.175
7.290
591,728
+0.03(+0.45%)
Feb 01, 2005
7.197
7.257
7.183
7.257
1,002,474
+0.06(+0.83%)
Jan 31, 2005
7.082
7.197
7.048
7.197
1,229,311
+0.19(+2.75%)
Jan 28, 2005
7.031
7.037
6.970
7.005
583,191
-0.01(-0.15%)
Jan 27, 2005
7.013
7.050
6.984
7.015
592,947
+0.00(+0.06%)
Jan 26, 2005
6.996
7.031
6.968
7.011
626,607
+0.01(+0.21%)
Jan 25, 2005
6.996
7.039
6.970
6.996
807,101
+0.02(+0.35%)
Jan 24, 2005
6.994
7.015
6.953
6.972
1,225,653
-0.03(-0.38%)
Jan 21, 2005
6.972
7.031
6.949
6.998
933,447
+0.03(+0.38%)
Jan 20, 2005
6.908
7.009
6.888
6.972
1,271,020
-0.01(-0.21%)
Jan 19, 2005
7.072
7.089
6.951
6.986
939,057
-0.07(-1.02%)
Jan 18, 2005
6.970
7.074
6.929
7.058
1,683,230
+0.07(+1.06%)
Jan 14, 2005
7.144
7.144
6.949
6.984
6,755,117
-0.25(-3.48%)
Jan 13, 2005
7.328
7.328
7.189
7.236
932,716
-0.09(-1.29%)
Jan 12, 2005
7.318
7.372
7.097
7.331
949,789
-0.01(-0.11%)
Jan 11, 2005
7.413
7.413
7.277
7.339
818,565
-0.08(-1.02%)
Jan 10, 2005
7.441
7.585
7.415
7.415
773,198
-0.06(-0.74%)
Jan 07, 2005
7.443
7.554
7.328
7.470
1,110,039
+0.03(+0.36%)
Jan 06, 2005
7.302
7.454
7.035
7.443
1,861,773
+0.14(+1.94%)
Jan 05, 2005
7.441
7.476
7.302
7.302
729,050
-0.18(-2.41%)
Jan 04, 2005
7.800
7.800
7.462
7.482
570,751
-0.32(-4.07%)
Jan 03, 2005
7.997
8.001
7.773
7.800
446,357
-0.14(-1.71%)
Dec 31, 2004
8.021
8.036
7.917
7.935
295,376
-0.07(-0.87%)
Dec 30, 2004
8.036
8.093
7.958
8.005
407,331
-0.09(-1.16%)
Dec 29, 2004
8.148
8.148
8.058
8.099
187,811
-0.04(-0.45%)
Dec 28, 2004
8.046
8.230
8.046
8.136
296,595
+0.08(+0.99%)
Dec 27, 2004
8.200
8.202
8.036
8.056
227,569
-0.10(-1.26%)
Dec 23, 2004
8.159
8.198
8.097
8.159
285,863
-0.05(-0.57%)
Dec 22, 2004
8.073
8.224
8.066
8.206
250,740
+0.18(+2.25%)
Dec 21, 2004
8.159
8.163
8.013
8.025
460,016
-0.09(-1.06%)
Dec 20, 2004
8.161
8.235
8.097
8.112
213,178
-0.05(-0.60%)
Dec 17, 2004
8.228
8.251
8.001
8.161
463,187
-0.05(-0.57%)
Dec 16, 2004
8.179
8.224
8.099
8.208
388,306
-0.01(-0.10%)
Dec 15, 2004
8.159
8.216
8.116
8.216
265,863
+0.05(+0.65%)
Dec 14, 2004
8.066
8.173
8.066
8.163
315,133
+0.11(+1.32%)
Dec 13, 2004
8.036
8.056
7.962
8.056
209,763
+0.03(+0.36%)
Dec 10, 2004
8.005
8.058
7.937
8.028
255,374
-0.00(-0.03%)
Dec 09, 2004
8.005
8.097
7.892
8.030
321,230
+0.00(+0.03%)
Dec 08, 2004
7.984
8.101
7.974
8.028
270,253
+0.04(+0.54%)
Dec 07, 2004
8.118
8.118
7.984
7.984
433,186
-0.12(-1.44%)
Dec 06, 2004
8.087
8.140
8.007
8.101
299,766
-0.03(-0.33%)
Dec 03, 2004
8.144
8.237
8.085
8.128
294,156
-0.03(-0.33%)
Dec 02, 2004
8.241
8.321
8.093
8.155
313,181
-0.11(-1.34%)
Dec 01, 2004
8.200
8.333
8.198
8.265
456,357
+0.10(+1.20%)
Nov 30, 2004
8.036
8.167
7.972
8.167
592,947
+0.10(+1.25%)
Nov 29, 2004
8.056
8.085
7.861
8.066
423,429
+0.03(+0.36%)
Nov 26, 2004
8.097
8.107
8.015
8.038
82,198
-0.05(-0.63%)
Nov 24, 2004
7.923
8.089
7.872
8.089
321,474
+0.16(+2.04%)
Nov 23, 2004
8.011
8.011
7.792
7.927
274,643
-0.09(-1.07%)
Nov 22, 2004
7.855
8.013
7.814
8.013
255,862
+0.16(+2.09%)
Nov 19, 2004
7.861
7.861
7.671
7.849
298,547
-0.03(-0.42%)
Nov 18, 2004
7.943
7.974
7.773
7.882
311,230
-0.08(-0.98%)
Nov 17, 2004
7.892
8.118
7.888
7.960
324,401
+0.11(+1.41%)
Nov 16, 2004
7.995
8.007
7.833
7.849
297,815
-0.16(-2.05%)
Nov 15, 2004
8.036
8.036
7.907
8.013
317,328
-0.02(-0.28%)
Nov 12, 2004
7.964
8.036
7.876
8.036
183,908
+0.07(+0.90%)
Nov 11, 2004
7.808
7.964
7.790
7.964
351,231
+0.16(+2.00%)
Nov 10, 2004
7.683
7.814
7.677
7.808
258,789
+0.10(+1.30%)
Nov 09, 2004
7.513
7.722
7.464
7.708
501,481
+0.16(+2.15%)
Nov 08, 2004
7.708
7.708
7.546
7.546
499,286
-0.18(-2.36%)
Nov 05, 2004
7.810
7.915
7.654
7.728
468,553
-0.09(-1.13%)
Nov 04, 2004
7.605
7.816
7.560
7.816
465,138
+0.21(+2.78%)
Nov 03, 2004
7.451
7.624
7.451
7.605
414,161
+0.24(+3.29%)
Nov 02, 2004
7.462
7.511
7.316
7.363
454,406
-0.06(-0.80%)
Nov 01, 2004
7.351
7.431
7.281
7.423
236,105
+0.07(+1.00%)
Oct 29, 2004
7.328
7.431
7.265
7.349
372,208
+0.02(+0.22%)
Oct 28, 2004
7.369
7.445
7.287
7.333
962,717
+0.02(+0.28%)
Oct 27, 2004
7.195
7.361
7.177
7.312
410,990
+0.12(+1.62%)
Oct 26, 2004
7.119
7.226
6.941
7.195
296,351
+0.07(+1.01%)
Oct 25, 2004
7.031
7.216
7.011
7.123
266,594
+0.11(+1.52%)
Oct 22, 2004
7.082
7.242
7.017
7.017
308,059
-0.06(-0.78%)
Oct 21, 2004
6.990
7.130
6.929
7.072
269,277
+0.09(+1.29%)
Oct 20, 2004
6.949
7.021
6.892
6.982
279,766
+0.01(+0.18%)
Oct 19, 2004
6.937
7.003
6.937
6.970
811,980
+0.05(+0.77%)
Oct 18, 2004
6.857
6.957
6.755
6.916
274,643
+0.02(+0.27%)
Oct 15, 2004
6.867
7.093
6.867
6.898
266,838
+0.03(+0.45%)
Oct 14, 2004
6.804
6.931
6.793
6.867
261,960
+0.07(+0.96%)
Oct 13, 2004
7.101
7.103
6.787
6.802
314,889
-0.25(-3.55%)
Oct 12, 2004
7.056
7.082
6.921
7.052
191,470
-0.04(-0.52%)
Oct 11, 2004
7.011
7.097
7.011
7.089
122,443
+0.09(+1.23%)
Oct 08, 2004
7.072
7.134
6.976
7.003
250,008
-0.09(-1.30%)
Oct 07, 2004
7.349
7.349
7.093
7.095
272,936
-0.28(-3.83%)
Oct 06, 2004
7.175
7.378
7.103
7.378
369,525
+0.20(+2.83%)
Oct 05, 2004
7.249
7.257
7.138
7.175
210,495
-0.07(-1.02%)
Oct 04, 2004
7.287
7.331
7.212
7.249
226,349
+0.00(+0.06%)
Oct 01, 2004
7.205
7.279
7.126
7.244
396,843
+0.05(+0.71%)
Sep 30, 2004
7.044
7.255
7.031
7.193
426,356
+0.16(+2.24%)
Sep 29, 2004
6.990
7.087
6.970
7.035
270,741
+0.03(+0.44%)
Sep 28, 2004
6.816
7.031
6.816
7.005
313,913
+0.17(+2.55%)
Sep 27, 2004
6.992
6.992
6.750
6.830
428,551
-0.16(-2.32%)
Sep 24, 2004
6.990
7.117
6.990
6.992
206,104
-0.02(-0.29%)
Sep 23, 2004
7.042
7.078
7.003
7.013
158,298
-0.04(-0.55%)
Sep 22, 2004
7.062
7.076
6.931
7.052
289,278
-0.03(-0.41%)
Sep 21, 2004
7.042
7.132
7.042
7.080
262,936
+0.05(+0.70%)
Sep 20, 2004
7.021
7.121
7.003
7.031
148,054
-0.03(-0.44%)
Sep 17, 2004
7.126
7.152
7.009
7.062
392,209
-0.02(-0.23%)
Sep 16, 2004
6.970
7.101
6.970
7.078
218,300
+0.15(+2.10%)
Sep 15, 2004
6.878
6.945
6.857
6.933
285,619
+0.04(+0.59%)
Sep 14, 2004
6.970
6.970
6.857
6.892
285,375
-0.08(-1.12%)
Sep 13, 2004
7.011
7.029
6.964
6.970
287,083
-0.04(-0.56%)
Sep 10, 2004
7.042
7.042
6.964
7.009
261,228
-0.05(-0.70%)
Sep 09, 2004
7.000
7.072
6.990
7.058
535,872
+0.08(+1.12%)
Sep 08, 2004
7.169
7.185
6.980
6.980
593,191
-0.19(-2.63%)
Sep 07, 2004
7.113
7.195
7.082
7.169
637,095
+0.14(+1.95%)
Sep 03, 2004
6.986
7.052
6.980
7.031
335,865
+0.01(+0.12%)
Sep 02, 2004
6.888
7.035
6.863
7.023
421,722
+0.11(+1.60%)
Sep 01, 2004
6.818
6.933
6.765
6.912
641,730
+0.09(+1.38%)
Aug 31, 2004
6.785
6.867
6.744
6.818
294,156
+0.05(+0.79%)
Aug 30, 2004
6.709
6.800
6.687
6.765
529,531
+0.05(+0.79%)
Aug 27, 2004
6.726
6.785
6.662
6.711
626,363
+0.00(+0.03%)
Aug 26, 2004
6.709
6.793
6.701
6.709
475,626
+0.02(+0.34%)
Aug 25, 2004
6.619
6.687
6.527
6.687
425,380
+0.09(+1.43%)
Aug 24, 2004
6.552
6.648
6.541
6.593
267,570
+0.09(+1.36%)
Aug 23, 2004
6.605
6.642
6.504
6.504
246,350
-0.09(-1.31%)
Aug 20, 2004
6.531
6.611
6.504
6.591
312,937
+0.09(+1.36%)
Aug 19, 2004
6.591
6.591
6.457
6.502
316,108
-0.11(-1.70%)
Aug 18, 2004
6.468
6.615
6.416
6.615
167,323
+0.11(+1.70%)
Aug 17, 2004
6.560
6.560
6.478
6.504
236,105
-0.03(-0.53%)
Aug 16, 2004
6.355
6.545
6.355
6.539
204,397
+0.17(+2.74%)
Aug 13, 2004
6.437
6.451
6.347
6.365
207,324
-0.03(-0.51%)
Aug 12, 2004
6.498
6.498
6.383
6.398
361,476
-0.11(-1.70%)
Aug 11, 2004
6.509
6.539
6.349
6.509
792,223
-0.03(-0.44%)
Aug 10, 2004
6.392
6.545
6.377
6.537
689,048
+0.19(+2.94%)
Aug 09, 2004
6.256
6.377
6.250
6.351
490,017
+0.13(+2.04%)
Aug 06, 2004
6.254
6.275
6.170
6.224
373,915
-0.06(-0.98%)
Aug 05, 2004
6.492
6.509
6.265
6.285
342,695
-0.22(-3.43%)
Aug 04, 2004
6.427
6.533
6.363
6.509
485,627
+0.06(+0.89%)
Aug 03, 2004
6.494
6.498
6.414
6.451
707,098
+0.02(+0.29%)
Aug 02, 2004
6.283
6.463
6.273
6.433
588,801
+0.12(+1.88%)
Jul 30, 2004
6.386
6.386
6.301
6.314
245,374
-0.09(-1.41%)
Jul 29, 2004
6.324
6.422
6.293
6.404
426,600
+0.13(+1.99%)
Jul 28, 2004
6.301
6.312
6.193
6.279
368,305
-0.02(-0.33%)
Jul 27, 2004
6.273
6.345
6.246
6.299
382,452
+0.04(+0.66%)
Jul 26, 2004
6.297
6.326
6.224
6.258
346,353
-0.02(-0.29%)
Jul 23, 2004
6.334
6.375
6.236
6.277
351,963
-0.08(-1.26%)
Jul 22, 2004
6.160
6.359
6.047
6.357
533,433
+0.21(+3.37%)
Jul 21, 2004
6.314
6.332
6.150
6.150
420,990
-0.15(-2.44%)
Jul 20, 2004
6.242
6.308
6.232
6.304
216,836
+0.05(+0.82%)
Jul 19, 2004
6.330
6.330
6.217
6.252
210,495
-0.05(-0.81%)
Jul 16, 2004
6.340
6.351
6.228
6.304
278,058
-0.04(-0.58%)
Jul 15, 2004
6.353
6.394
6.320
6.340
128,053
+0.01(+0.13%)
Jul 14, 2004
6.306
6.424
6.217
6.332
290,010
-0.00(-0.06%)
Jul 13, 2004
6.320
6.367
6.293
6.336
124,882
+0.04(+0.59%)
Jul 12, 2004
6.310
6.345
6.203
6.299
166,347
-0.01(-0.16%)
Jul 09, 2004
6.267
6.338
6.254
6.310
97,808
+0.06(+0.88%)
Jul 08, 2004
6.314
6.377
6.252
6.254
204,153
-0.10(-1.58%)
Jul 07, 2004
6.304
6.427
6.304
6.355
246,838
+0.06(+0.91%)
Jul 06, 2004
6.375
6.435
6.260
6.297
312,937
-0.11(-1.73%)
Jul 02, 2004
6.416
6.437
6.334
6.408
165,127
+0.01(+0.10%)
Jul 01, 2004
6.488
6.498
6.394
6.402
351,719
-0.09(-1.33%)
Jun 30, 2004
6.457
6.494
6.406
6.488
298,547
+0.04(+0.60%)
Jun 29, 2004
6.429
6.509
6.386
6.449
329,767
+0.02(+0.35%)
Jun 28, 2004
6.355
6.529
6.322
6.427
530,994
+0.07(+1.13%)
Jun 25, 2004
6.246
6.355
6.224
6.355
683,438
+0.11(+1.84%)
Jun 24, 2004
6.232
6.263
6.195
6.240
292,693
+0.02(+0.30%)
Jun 23, 2004
6.150
6.228
6.150
6.222
662,950
+0.05(+0.80%)
Jun 22, 2004
6.121
6.191
6.066
6.172
282,936
+0.05(+0.84%)
Jun 21, 2004
6.178
6.178
6.064
6.121
340,255
-0.07(-1.09%)
Jun 18, 2004
6.099
6.191
6.099
6.189
530,750
+0.11(+1.89%)
Jun 17, 2004
6.017
6.099
5.945
6.074
362,695
+0.04(+0.61%)
Jun 16, 2004
6.002
6.037
5.873
6.037
301,474
+0.05(+0.89%)
Jun 15, 2004
5.914
5.996
5.914
5.984
282,692
+0.09(+1.53%)
Jun 14, 2004
5.904
5.912
5.832
5.894
349,280
-0.07(-1.20%)
Jun 10, 2004
5.920
5.971
5.914
5.965
264,643
+0.05(+0.76%)
Jun 09, 2004
6.037
6.099
5.916
5.920
279,766
-0.14(-2.30%)
Jun 08, 2004
5.976
6.092
5.965
6.060
340,499
-0.01(-0.20%)
Jun 07, 2004
5.939
6.074
5.939
6.072
175,859
+0.14(+2.28%)
Jun 04, 2004
5.945
5.980
5.914
5.937
195,860
+0.04(+0.73%)
Jun 03, 2004
5.914
5.916
5.869
5.894
249,033
-0.05(-0.79%)
Jun 02, 2004
5.996
5.996
5.906
5.941
195,860
-0.04(-0.65%)
Jun 01, 2004
5.873
5.996
5.863
5.980
187,567
+0.08(+1.36%)
May 28, 2004
5.898
5.945
5.894
5.900
204,641
-0.00(-0.07%)
May 27, 2004
5.873
5.992
5.805
5.904
223,910
+0.03(+0.52%)
May 26, 2004
5.857
5.902
5.795
5.873
121,467
-0.00(-0.03%)
May 25, 2004
5.719
5.900
5.680
5.875
537,336
+0.17(+3.06%)
May 24, 2004
5.715
5.820
5.660
5.701
300,254
-0.00(-0.04%)
May 21, 2004
5.709
5.814
5.658
5.703
170,493
+0.02(+0.29%)
May 20, 2004
5.633
5.728
5.607
5.686
231,227
+0.06(+1.13%)
May 19, 2004
5.680
5.824
5.586
5.623
338,304
-0.00(-0.07%)
May 18, 2004
5.627
5.689
5.596
5.627
280,253
+0.02(+0.37%)
May 17, 2004
5.662
5.697
5.529
5.607
413,673
-0.06(-1.01%)
May 14, 2004
5.750
5.799
5.650
5.664
325,377
-0.11(-1.85%)
May 13, 2004
5.791
5.818
5.734
5.771
190,250
-0.04(-0.64%)
May 12, 2004
5.787
5.826
5.674
5.807
385,135
+0.04(+0.68%)
May 11, 2004
5.715
5.834
5.709
5.769
268,790
+0.08(+1.41%)
May 10, 2004
5.689
5.766
5.652
5.689
315,620
-0.02(-0.36%)
May 07, 2004
5.865
5.924
5.709
5.709
364,647
-0.15(-2.62%)
May 06, 2004
5.883
5.910
5.783
5.863
389,526
-0.06(-1.07%)
May 05, 2004
5.976
6.006
5.908
5.926
308,059
-0.04(-0.69%)
May 04, 2004
6.017
6.035
5.914
5.967
511,481
-0.06(-0.99%)
May 03, 2004
5.986
6.041
5.924
6.027
502,212
+0.03(+0.51%)
Apr 30, 2004
6.058
6.115
5.965
5.996
350,012
-0.06(-1.02%)
Apr 29, 2004
6.129
6.170
5.990
6.058
313,669
-0.06(-1.04%)
Apr 28, 2004
6.252
6.254
6.099
6.121
405,136
-0.15(-2.35%)
Apr 27, 2004
6.176
6.287
6.150
6.269
396,843
+0.09(+1.43%)
Apr 26, 2004
6.119
6.219
6.099
6.181
312,937
+0.09(+1.52%)
Apr 23, 2004
6.119
6.133
6.006
6.088
302,693
-0.04(-0.67%)
Apr 22, 2004
5.887
6.150
5.875
6.129
341,231
+0.24(+4.11%)
Apr 21, 2004
5.904
5.945
5.850
5.887
217,324
-0.06(-1.00%)
Apr 20, 2004
6.027
6.113
5.947
5.947
298,547
-0.10(-1.66%)
Apr 19, 2004
6.058
6.064
5.996
6.047
550,507
+0.01(+0.17%)
Apr 16, 2004
5.955
6.070
5.939
6.037
404,648
+0.08(+1.38%)
Apr 15, 2004
5.908
5.994
5.908
5.955
268,546
+0.07(+1.15%)
Apr 14, 2004
5.965
5.996
5.836
5.887
418,307
-0.07(-1.24%)
Apr 13, 2004
6.125
6.131
5.961
5.961
324,889
-0.11(-1.89%)
Apr 12, 2004
5.955
6.094
5.955
6.076
192,201
+0.14(+2.38%)
Apr 08, 2004
6.047
6.047
5.926
5.935
211,714
-0.04(-0.69%)
Apr 07, 2004
6.010
6.047
5.930
5.976
248,545
-0.02(-0.31%)
Apr 06, 2004
6.058
6.068
5.994
5.994
240,984
-0.09(-1.55%)
Apr 05, 2004
6.125
6.129
6.072
6.088
209,519
-0.01(-0.17%)
Apr 02, 2004
6.154
6.189
6.099
6.099
389,038
+0.02(+0.27%)
Apr 01, 2004
5.965
6.088
5.961
6.082
314,157
+0.14(+2.31%)
Mar 31, 2004
5.965
5.965
5.861
5.945
199,763
-0.04(-0.72%)
Mar 30, 2004
5.877
5.988
5.877
5.988
229,764
+0.11(+1.88%)
Mar 29, 2004
5.814
5.941
5.801
5.877
277,326
+0.11(+1.99%)
Mar 26, 2004
5.814
5.853
5.748
5.762
321,230
-0.07(-1.16%)
Mar 25, 2004
5.678
5.873
5.658
5.830
352,939
+0.20(+3.53%)
Mar 24, 2004
5.666
5.699
5.621
5.631
241,228
-0.05(-0.83%)
Mar 23, 2004
5.658
5.701
5.617
5.678
262,448
+0.06(+0.98%)
Mar 22, 2004
5.758
5.758
5.584
5.623
296,595
-0.14(-2.35%)
Mar 19, 2004
5.822
5.894
5.742
5.758
236,105
-0.06(-1.06%)
Mar 18, 2004
5.822
5.846
5.723
5.820
273,912
-0.04(-0.66%)
Mar 17, 2004
5.791
5.869
5.791
5.859
256,350
+0.10(+1.82%)
Mar 16, 2004
5.771
5.844
5.691
5.754
333,914
+0.01(+0.25%)
Mar 15, 2004
5.857
5.857
5.723
5.740
293,668
-0.17(-2.81%)
Mar 12, 2004
5.842
5.906
5.773
5.906
209,519
+0.11(+1.95%)
Mar 11, 2004
5.803
5.945
5.777
5.793
391,965
-0.01(-0.18%)
Mar 10, 2004
5.918
5.935
5.783
5.803
329,279
-0.09(-1.60%)
Mar 09, 2004
5.955
5.965
5.889
5.898
263,423
-0.06(-0.96%)
Mar 08, 2004
6.027
6.047
5.945
5.955
233,910
-0.05(-0.89%)
Mar 05, 2004
5.959
6.033
5.953
6.008
252,935
+0.02(+0.41%)
Mar 04, 2004
5.904
5.984
5.883
5.984
240,740
+0.06(+0.93%)
Mar 03, 2004
5.935
5.949
5.879
5.928
418,307
-0.03(-0.45%)
Mar 02, 2004
5.916
5.963
5.910
5.955
620,022
+0.05(+0.90%)
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.