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
Lxp Industrial Trust
(NY:
LXP
)
8.700
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
9.657
9.657
9.491
9.600
483,738
-0.06(-0.59%)
Feb 25, 2005
9.465
9.687
9.465
9.657
564,935
+0.18(+1.89%)
Feb 24, 2005
9.408
9.483
9.339
9.478
544,980
+0.10(+1.07%)
Feb 23, 2005
9.417
9.461
9.374
9.378
502,088
-0.01(-0.09%)
Feb 22, 2005
9.618
9.618
9.352
9.387
781,918
-0.27(-2.80%)
Feb 18, 2005
9.670
9.692
9.596
9.657
461,490
-0.00(-0.05%)
Feb 17, 2005
9.714
9.727
9.653
9.661
284,187
-0.05(-0.54%)
Feb 16, 2005
9.613
9.714
9.561
9.714
327,538
+0.07(+0.68%)
Feb 15, 2005
9.574
9.740
9.574
9.648
534,199
+0.02(+0.23%)
Feb 14, 2005
9.578
9.705
9.565
9.626
289,463
+0.01(+0.14%)
Feb 11, 2005
9.557
9.635
9.483
9.613
438,782
+0.06(+0.64%)
Feb 10, 2005
9.513
9.570
9.430
9.552
617,690
+0.04(+0.41%)
Feb 09, 2005
9.522
9.526
9.439
9.513
836,737
+0.01(+0.09%)
Feb 08, 2005
9.469
9.504
9.430
9.504
913,117
+0.02(+0.23%)
Feb 07, 2005
9.461
9.483
9.413
9.483
477,545
+0.02(+0.23%)
Feb 04, 2005
9.360
9.491
9.360
9.461
560,806
+0.10(+1.12%)
Feb 03, 2005
9.417
9.461
9.313
9.356
313,776
-0.08(-0.88%)
Feb 02, 2005
9.382
9.474
9.347
9.439
549,338
+0.07(+0.79%)
Feb 01, 2005
9.321
9.435
9.286
9.365
378,229
+0.03(+0.37%)
Jan 31, 2005
9.234
9.374
9.173
9.330
3,149,233
+0.16(+1.76%)
Jan 28, 2005
9.251
9.343
9.142
9.169
351,163
-0.08(-0.85%)
Jan 27, 2005
9.339
9.365
9.160
9.247
693,611
-0.14(-1.53%)
Jan 26, 2005
9.326
9.391
9.243
9.391
1,008,993
+0.11(+1.17%)
Jan 25, 2005
9.461
9.474
9.278
9.282
492,225
-0.12(-1.30%)
Jan 24, 2005
9.583
9.592
9.256
9.404
530,759
-0.14(-1.51%)
Jan 21, 2005
9.395
9.548
9.374
9.548
587,642
+0.14(+1.53%)
Jan 20, 2005
9.295
9.452
9.295
9.404
641,773
+0.00(+0.05%)
Jan 19, 2005
9.526
9.548
9.352
9.400
1,175,515
+0.04(+0.42%)
Jan 18, 2005
9.199
9.391
9.151
9.360
370,659
+0.16(+1.75%)
Jan 14, 2005
9.077
9.221
9.073
9.199
584,890
+0.17(+1.88%)
Jan 13, 2005
8.990
9.116
8.972
9.029
422,267
+0.03(+0.29%)
Jan 12, 2005
8.981
9.051
8.794
9.003
809,442
-0.06(-0.63%)
Jan 11, 2005
9.186
9.260
9.051
9.060
271,802
-0.20(-2.12%)
Jan 10, 2005
9.112
9.352
9.112
9.256
466,765
+0.15(+1.68%)
Jan 07, 2005
9.330
9.461
9.077
9.103
347,952
-0.14(-1.56%)
Jan 06, 2005
9.251
9.400
9.182
9.247
829,856
-0.03(-0.33%)
Jan 05, 2005
9.596
9.622
9.225
9.278
635,580
-0.34(-3.54%)
Jan 04, 2005
9.722
9.783
9.561
9.618
1,669,346
-0.08(-0.85%)
Jan 03, 2005
9.844
9.849
9.661
9.701
450,480
-0.14(-1.46%)
Dec 31, 2004
9.866
9.940
9.775
9.844
595,900
-0.00(-0.04%)
Dec 30, 2004
9.857
9.884
9.805
9.849
229,368
+0.04(+0.40%)
Dec 29, 2004
9.940
9.940
9.810
9.810
266,526
-0.01(-0.13%)
Dec 28, 2004
9.722
9.862
9.718
9.823
289,234
+0.10(+1.03%)
Dec 27, 2004
9.788
9.871
9.679
9.722
200,009
-0.04(-0.40%)
Dec 23, 2004
9.897
9.936
9.762
9.762
218,129
-0.12(-1.24%)
Dec 22, 2004
9.823
9.892
9.823
9.884
449,104
+0.07(+0.67%)
Dec 21, 2004
9.714
9.844
9.687
9.818
298,408
+0.10(+1.08%)
Dec 20, 2004
9.714
9.753
9.631
9.714
239,231
-0.03(-0.27%)
Dec 17, 2004
9.692
9.762
9.600
9.740
469,976
+0.05(+0.49%)
Dec 16, 2004
9.748
9.775
9.657
9.692
318,363
-0.11(-1.16%)
Dec 15, 2004
9.727
9.862
9.727
9.805
779,853
+0.05(+0.49%)
Dec 14, 2004
9.548
9.805
9.548
9.757
788,799
+0.03(+0.36%)
Dec 13, 2004
9.740
9.748
9.635
9.722
283,499
-0.03(-0.31%)
Dec 10, 2004
9.635
9.788
9.635
9.753
406,900
+0.06(+0.63%)
Dec 09, 2004
9.701
9.722
9.648
9.692
568,375
-0.06(-0.63%)
Dec 08, 2004
9.718
9.801
9.653
9.753
508,510
+0.03(+0.31%)
Dec 07, 2004
9.779
9.827
9.709
9.722
672,738
-0.07(-0.76%)
Dec 06, 2004
9.766
9.862
9.744
9.796
439,011
-0.04(-0.40%)
Dec 03, 2004
9.744
9.849
9.570
9.836
1,135,604
+0.09(+0.94%)
Dec 02, 2004
9.940
9.953
9.740
9.744
1,053,949
-0.38(-3.79%)
Dec 01, 2004
9.823
10.15
9.805
10.13
578,468
+0.33(+3.38%)
Nov 30, 2004
9.871
9.879
9.748
9.796
335,795
-0.08(-0.79%)
Nov 29, 2004
9.827
9.940
9.714
9.875
387,174
+0.05(+0.49%)
Nov 26, 2004
9.862
9.919
9.779
9.827
82,343
-0.01(-0.09%)
Nov 24, 2004
9.805
9.905
9.757
9.836
373,641
+0.03(+0.31%)
Nov 23, 2004
9.744
9.810
9.666
9.805
577,321
+0.06(+0.63%)
Nov 22, 2004
9.592
9.748
9.513
9.744
399,789
+0.20(+2.05%)
Nov 19, 2004
9.762
9.762
9.491
9.548
271,113
-0.21(-2.19%)
Nov 18, 2004
9.714
9.796
9.600
9.762
207,578
-0.02(-0.18%)
Nov 17, 2004
9.993
10.05
9.740
9.779
233,956
-0.14(-1.45%)
Nov 16, 2004
10.04
10.10
9.919
9.923
363,778
-0.08(-0.83%)
Nov 15, 2004
10.08
10.18
9.966
10.01
400,936
-0.03(-0.35%)
Nov 12, 2004
9.932
10.04
9.766
10.04
240,607
+0.20(+1.99%)
Nov 11, 2004
9.779
9.844
9.666
9.844
308,271
+0.12(+1.21%)
Nov 10, 2004
9.696
9.775
9.618
9.727
334,419
+0.04(+0.40%)
Nov 09, 2004
9.609
9.696
9.504
9.687
495,665
+0.08(+0.82%)
Nov 08, 2004
9.657
9.657
9.456
9.609
441,993
+0.06(+0.59%)
Nov 05, 2004
9.744
9.875
9.395
9.552
657,141
-0.21(-2.14%)
Nov 04, 2004
9.570
9.762
9.522
9.762
599,111
+0.20(+2.05%)
Nov 03, 2004
9.474
9.683
9.417
9.565
950,274
-0.01(-0.09%)
Nov 02, 2004
9.949
9.980
9.557
9.574
5,318,145
-0.43(-4.27%)
Nov 01, 2004
10.09
10.09
9.836
10.00
762,880
+0.22(+2.23%)
Oct 29, 2004
9.897
9.910
9.783
9.783
490,390
-0.11(-1.15%)
Oct 28, 2004
9.810
9.897
9.766
9.897
462,866
+0.07(+0.71%)
Oct 27, 2004
9.744
9.831
9.596
9.827
458,049
-0.07(-0.70%)
Oct 26, 2004
9.578
9.897
9.504
9.897
419,744
+0.28(+2.90%)
Oct 25, 2004
9.592
9.648
9.522
9.618
518,144
-0.01(-0.14%)
Oct 22, 2004
9.844
9.905
9.595
9.631
626,176
-0.24(-2.39%)
Oct 21, 2004
9.766
9.866
9.644
9.866
258,269
+0.15(+1.57%)
Oct 20, 2004
9.740
9.875
9.574
9.714
642,232
-0.10(-1.02%)
Oct 19, 2004
9.879
9.988
9.796
9.814
484,197
-0.07(-0.66%)
Oct 18, 2004
9.740
9.919
9.635
9.879
249,094
+0.17(+1.75%)
Oct 15, 2004
9.661
9.801
9.613
9.709
440,846
+0.06(+0.59%)
Oct 14, 2004
9.674
9.692
9.600
9.653
239,461
-0.02(-0.18%)
Oct 13, 2004
9.788
9.788
9.613
9.670
359,420
-0.07(-0.67%)
Oct 12, 2004
9.635
9.735
9.565
9.735
663,105
+0.10(+1.09%)
Oct 11, 2004
9.796
9.796
9.631
9.631
254,370
-0.13(-1.34%)
Oct 08, 2004
9.670
9.775
9.670
9.762
528,236
+0.05(+0.49%)
Oct 07, 2004
9.731
9.766
9.679
9.714
547,044
-0.06(-0.62%)
Oct 06, 2004
9.653
9.775
9.570
9.775
727,099
+0.13(+1.31%)
Oct 05, 2004
9.709
9.766
9.626
9.648
344,511
-0.05(-0.49%)
Oct 04, 2004
9.792
9.805
9.692
9.696
460,113
-0.09(-0.94%)
Oct 01, 2004
9.517
9.788
9.439
9.788
469,976
+0.32(+3.41%)
Sep 30, 2004
9.387
9.535
9.365
9.465
408,505
+0.09(+0.93%)
Sep 29, 2004
9.382
9.387
9.343
9.378
284,187
-0.02(-0.19%)
Sep 28, 2004
9.404
9.456
9.321
9.395
251,617
+0.03(+0.28%)
Sep 27, 2004
9.382
9.400
9.265
9.369
184,871
-0.01(-0.14%)
Sep 24, 2004
9.313
9.430
9.286
9.382
118,583
+0.02(+0.23%)
Sep 23, 2004
9.395
9.404
9.313
9.360
255,975
+0.02(+0.23%)
Sep 22, 2004
9.500
9.500
9.339
9.339
347,035
-0.16(-1.65%)
Sep 21, 2004
9.469
9.517
9.365
9.496
231,891
+0.07(+0.74%)
Sep 20, 2004
9.578
9.578
9.426
9.426
332,355
-0.17(-1.73%)
Sep 17, 2004
9.592
9.592
9.461
9.592
553,925
+0.00(+0.00%)
Sep 16, 2004
9.382
9.600
9.330
9.592
430,525
+0.18(+1.90%)
Sep 15, 2004
9.273
9.430
9.265
9.413
292,445
+0.14(+1.50%)
Sep 14, 2004
9.461
9.461
9.234
9.273
363,090
-0.19(-1.98%)
Sep 13, 2004
9.548
9.578
9.456
9.461
253,911
-0.04(-0.46%)
Sep 10, 2004
9.539
9.544
9.430
9.504
354,145
+0.03(+0.37%)
Sep 09, 2004
9.583
9.583
9.452
9.469
665,169
-0.09(-0.91%)
Sep 08, 2004
9.583
9.592
9.483
9.557
403,918
+0.00(+0.05%)
Sep 07, 2004
9.674
9.674
9.413
9.552
197,027
+0.11(+1.15%)
Sep 03, 2004
9.356
9.452
9.321
9.443
237,396
+0.10(+1.03%)
Sep 02, 2004
9.221
9.352
9.221
9.347
257,351
+0.09(+0.99%)
Sep 01, 2004
9.238
9.317
9.108
9.256
227,533
+0.03(+0.33%)
Aug 31, 2004
9.251
9.256
9.081
9.225
402,312
+0.03(+0.38%)
Aug 30, 2004
9.182
9.260
9.156
9.190
315,840
-0.03(-0.33%)
Aug 27, 2004
9.190
9.221
9.138
9.221
176,843
+0.03(+0.33%)
Aug 26, 2004
9.169
9.190
9.108
9.190
341,071
+0.02(+0.24%)
Aug 25, 2004
9.169
9.169
9.060
9.169
263,086
+0.00(+0.00%)
Aug 24, 2004
9.051
9.169
8.990
9.169
220,882
+0.20(+2.24%)
Aug 23, 2004
9.068
9.068
8.964
8.968
201,156
-0.10(-1.11%)
Aug 20, 2004
8.907
9.068
8.894
9.068
299,096
+0.27(+3.07%)
Aug 19, 2004
8.968
9.025
8.798
8.798
269,967
-0.23(-2.51%)
Aug 18, 2004
8.894
9.025
8.850
9.025
282,582
+0.17(+1.97%)
Aug 17, 2004
8.837
8.894
8.794
8.850
293,362
+0.01(+0.15%)
Aug 16, 2004
8.615
8.837
8.615
8.837
185,788
+0.19(+2.17%)
Aug 13, 2004
8.676
8.698
8.602
8.650
133,492
+0.02(+0.25%)
Aug 12, 2004
8.724
8.724
8.598
8.628
516,538
-0.07(-0.75%)
Aug 11, 2004
8.632
8.707
8.502
8.693
385,798
+0.00(+0.05%)
Aug 10, 2004
8.654
8.728
8.632
8.689
258,269
+0.04(+0.50%)
Aug 09, 2004
8.698
8.720
8.615
8.645
240,378
-0.07(-0.85%)
Aug 06, 2004
8.720
8.824
8.632
8.720
482,362
-0.07(-0.74%)
Aug 05, 2004
8.698
8.820
8.676
8.785
484,197
+0.03(+0.30%)
Aug 04, 2004
8.632
8.759
8.545
8.759
327,079
+0.13(+1.46%)
Aug 03, 2004
8.632
8.733
8.576
8.632
229,598
-0.07(-0.75%)
Aug 02, 2004
8.563
8.698
8.441
8.698
279,600
+0.17(+1.99%)
Jul 30, 2004
8.340
8.563
8.340
8.528
373,871
+0.17(+1.98%)
Jul 29, 2004
8.462
8.475
8.358
8.362
464,471
+0.07(+0.89%)
Jul 28, 2004
8.284
8.358
8.148
8.288
251,846
-0.21(-2.51%)
Jul 27, 2004
8.449
8.536
8.393
8.502
208,496
+0.02(+0.26%)
Jul 26, 2004
8.458
8.480
8.388
8.480
229,827
-0.01(-0.10%)
Jul 23, 2004
8.436
8.615
8.432
8.489
187,164
-0.04(-0.51%)
Jul 22, 2004
8.768
8.768
8.532
8.532
286,711
-0.22(-2.49%)
Jul 21, 2004
8.981
9.012
8.750
8.750
688,794
-0.23(-2.57%)
Jul 20, 2004
8.842
9.012
8.829
8.981
737,420
+0.15(+1.73%)
Jul 19, 2004
8.781
8.872
8.685
8.829
177,990
+0.09(+1.00%)
Jul 16, 2004
8.820
8.850
8.711
8.741
345,888
+0.01(+0.15%)
Jul 15, 2004
8.733
8.850
8.728
8.728
184,871
+0.06(+0.70%)
Jul 14, 2004
8.663
8.733
8.624
8.667
186,706
-0.04(-0.45%)
Jul 13, 2004
8.807
8.816
8.680
8.707
123,171
-0.08(-0.94%)
Jul 12, 2004
8.632
8.829
8.632
8.789
223,863
+0.01(+0.10%)
Jul 09, 2004
8.737
8.820
8.680
8.781
200,009
+0.05(+0.55%)
Jul 08, 2004
8.903
8.951
8.676
8.733
352,769
-0.16(-1.77%)
Jul 07, 2004
8.842
8.951
8.842
8.890
185,329
+0.06(+0.69%)
Jul 06, 2004
8.863
8.890
8.720
8.829
639,938
-0.03(-0.39%)
Jul 02, 2004
8.676
8.863
8.667
8.863
362,861
+0.19(+2.16%)
Jul 01, 2004
8.624
8.763
8.624
8.676
232,809
-0.00(-0.05%)
Jun 30, 2004
8.645
8.741
8.589
8.680
255,058
+0.10(+1.12%)
Jun 29, 2004
8.794
8.794
8.571
8.584
371,118
-0.18(-2.04%)
Jun 28, 2004
8.720
8.776
8.689
8.763
275,242
-0.02(-0.25%)
Jun 25, 2004
8.584
8.785
8.584
8.785
564,476
+0.15(+1.77%)
Jun 24, 2004
8.667
8.667
8.611
8.632
355,292
-0.03(-0.40%)
Jun 23, 2004
8.667
8.676
8.567
8.667
414,240
+0.03(+0.40%)
Jun 22, 2004
8.615
8.645
8.545
8.632
236,249
-0.03(-0.40%)
Jun 21, 2004
8.654
8.667
8.589
8.667
350,016
+0.03(+0.40%)
Jun 18, 2004
8.611
8.654
8.571
8.632
569,752
+0.03(+0.35%)
Jun 17, 2004
8.502
8.602
8.480
8.602
234,644
+0.12(+1.44%)
Jun 16, 2004
8.489
8.502
8.375
8.480
208,496
+0.04(+0.52%)
Jun 15, 2004
8.353
8.467
8.353
8.436
358,732
+0.13(+1.52%)
Jun 14, 2004
8.449
8.449
8.310
8.310
341,071
-0.12(-1.45%)
Jun 10, 2004
8.510
8.536
8.414
8.432
368,136
-0.00(-0.05%)
Jun 09, 2004
8.654
8.654
8.432
8.436
310,106
-0.08(-0.97%)
Jun 08, 2004
8.458
8.554
8.458
8.519
272,719
+0.01(+0.10%)
Jun 07, 2004
8.449
8.510
8.349
8.510
182,118
+0.12(+1.40%)
Jun 04, 2004
8.393
8.458
8.345
8.393
212,395
+0.07(+0.79%)
Jun 03, 2004
8.371
8.432
8.327
8.327
241,066
-0.03(-0.42%)
Jun 02, 2004
8.305
8.410
8.297
8.362
315,611
+0.07(+0.84%)
Jun 01, 2004
8.292
8.393
8.262
8.292
329,602
-0.06(-0.68%)
May 28, 2004
8.327
8.401
8.288
8.349
230,056
+0.06(+0.68%)
May 27, 2004
8.327
8.362
8.231
8.292
228,451
-0.01(-0.16%)
May 26, 2004
8.188
8.305
8.109
8.305
280,976
+0.12(+1.44%)
May 25, 2004
7.978
8.209
7.948
8.188
414,240
+0.18(+2.23%)
May 24, 2004
7.935
8.009
7.891
8.009
228,680
+0.12(+1.49%)
May 21, 2004
7.961
7.970
7.852
7.891
296,573
-0.03(-0.33%)
May 20, 2004
7.774
7.939
7.774
7.917
431,901
+0.14(+1.85%)
May 19, 2004
8.018
8.079
7.743
7.774
628,929
-0.16(-1.98%)
May 18, 2004
7.691
7.930
7.682
7.930
1,494,108
+0.24(+3.12%)
May 17, 2004
7.665
7.756
7.551
7.691
368,825
-0.02(-0.23%)
May 14, 2004
7.651
7.756
7.521
7.708
404,377
+0.12(+1.55%)
May 13, 2004
7.651
7.734
7.573
7.590
404,606
-0.05(-0.63%)
May 12, 2004
7.630
7.669
7.512
7.638
623,424
-0.03(-0.45%)
May 11, 2004
7.529
7.686
7.521
7.673
856,463
+0.13(+1.73%)
May 10, 2004
7.521
7.638
7.351
7.542
1,032,159
-0.15(-1.93%)
May 07, 2004
7.926
7.944
7.660
7.691
797,974
-0.31(-3.87%)
May 06, 2004
8.035
8.044
7.869
8.000
408,735
-0.02(-0.27%)
May 05, 2004
8.105
8.135
7.978
8.022
416,533
-0.08(-1.02%)
May 04, 2004
8.061
8.218
8.022
8.105
1,123,677
+0.08(+1.03%)
May 03, 2004
8.044
8.044
7.869
8.022
1,348,917
-0.04(-0.49%)
Apr 30, 2004
8.188
8.223
8.013
8.061
1,117,026
-0.13(-1.54%)
Apr 29, 2004
8.231
8.327
8.109
8.188
716,318
-0.04(-0.53%)
Apr 28, 2004
8.436
8.436
8.209
8.231
688,106
-0.22(-2.58%)
Apr 27, 2004
8.458
8.563
8.423
8.449
511,033
-0.05(-0.62%)
Apr 26, 2004
8.436
8.584
8.436
8.502
356,668
+0.00(+0.05%)
Apr 23, 2004
8.641
8.641
8.475
8.497
167,668
-0.14(-1.67%)
Apr 22, 2004
8.502
8.707
8.502
8.641
307,124
+0.14(+1.64%)
Apr 21, 2004
8.436
8.545
8.349
8.502
386,027
+0.00(+0.00%)
Apr 20, 2004
8.676
8.746
8.502
8.502
623,653
-0.21(-2.45%)
Apr 19, 2004
8.663
8.733
8.580
8.715
414,928
+0.05(+0.60%)
Apr 16, 2004
8.489
8.672
8.484
8.663
421,579
+0.17(+2.00%)
Apr 15, 2004
8.284
8.528
8.284
8.493
468,600
+0.15(+1.83%)
Apr 14, 2004
8.284
8.423
8.284
8.340
685,583
-0.10(-1.19%)
Apr 13, 2004
8.305
8.515
8.196
8.441
1,194,552
+0.05(+0.57%)
Apr 12, 2004
8.842
8.850
7.957
8.393
1,432,637
-0.45(-5.08%)
Apr 08, 2004
9.003
9.068
8.842
8.842
459,425
-0.25(-2.73%)
Apr 07, 2004
8.829
9.212
8.715
9.090
688,106
+0.17(+1.96%)
Apr 06, 2004
9.265
9.265
8.693
8.916
1,114,732
-0.40(-4.26%)
Apr 05, 2004
9.513
9.526
9.169
9.313
981,698
-0.22(-2.29%)
Apr 02, 2004
9.539
9.605
9.491
9.530
550,026
+0.00(+0.05%)
Apr 01, 2004
9.504
9.539
9.461
9.526
571,128
+0.03(+0.28%)
Mar 31, 2004
9.461
9.500
9.374
9.500
461,260
+0.06(+0.60%)
Mar 30, 2004
9.374
9.461
9.360
9.443
482,821
+0.06(+0.60%)
Mar 29, 2004
9.308
9.413
9.269
9.387
532,594
+0.08(+0.89%)
Mar 26, 2004
9.330
9.395
9.265
9.304
794,992
-0.06(-0.61%)
Mar 25, 2004
9.347
9.374
9.308
9.360
227,304
+0.07(+0.80%)
Mar 24, 2004
9.374
9.395
9.286
9.286
785,358
-0.10(-1.07%)
Mar 23, 2004
9.352
9.395
9.286
9.387
263,086
+0.06(+0.61%)
Mar 22, 2004
9.374
9.417
9.286
9.330
454,608
-0.08(-0.83%)
Mar 19, 2004
9.417
9.461
9.221
9.408
1,823,711
+0.03(+0.28%)
Mar 18, 2004
9.326
9.391
9.265
9.382
645,443
+0.06(+0.61%)
Mar 17, 2004
9.230
9.339
9.199
9.326
423,644
+0.14(+1.52%)
Mar 16, 2004
9.204
9.230
9.160
9.186
360,567
-0.02(-0.19%)
Mar 15, 2004
9.308
9.308
9.199
9.204
288,316
-0.10(-1.12%)
Mar 12, 2004
9.177
9.308
9.134
9.308
310,335
+0.10(+1.14%)
Mar 11, 2004
9.112
9.204
9.025
9.204
395,890
+0.05(+0.57%)
Mar 10, 2004
9.395
9.395
9.138
9.151
348,181
-0.22(-2.37%)
Mar 09, 2004
9.360
9.374
9.308
9.374
294,050
+0.04(+0.47%)
Mar 08, 2004
9.374
9.374
9.260
9.330
275,930
-0.00(-0.05%)
Mar 05, 2004
9.286
9.356
9.260
9.334
394,743
+0.07(+0.71%)
Mar 04, 2004
9.243
9.286
9.243
9.269
331,437
-0.00(-0.05%)
Mar 03, 2004
9.251
9.282
9.147
9.273
732,833
+0.02(+0.24%)
Mar 02, 2004
9.265
9.265
9.156
9.251
1,073,216
+0.00(+0.00%)
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.