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
Comcast Corp
(NQ:
CMCSA
)
37.58
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
5.420
5.457
5.354
5.369
27,887,260
-0.03(-0.49%)
Feb 25, 2005
5.432
5.437
5.377
5.395
23,652,638
-0.04(-0.82%)
Feb 24, 2005
5.463
5.485
5.418
5.440
33,114,670
+0.01(+0.18%)
Feb 23, 2005
5.377
5.463
5.377
5.430
24,770,544
+0.08(+1.48%)
Feb 22, 2005
5.410
5.425
5.347
5.351
31,465,452
-0.07(-1.28%)
Feb 18, 2005
5.407
5.448
5.357
5.420
28,824,636
+0.02(+0.40%)
Feb 17, 2005
5.448
5.488
5.394
5.399
31,319,122
-0.05(-0.91%)
Feb 16, 2005
5.382
5.458
5.367
5.448
46,215,652
+0.10(+1.79%)
Feb 15, 2005
5.294
5.397
5.270
5.352
55,958,092
+0.17(+3.35%)
Feb 14, 2005
5.210
5.220
5.134
5.179
34,132,776
-0.04(-0.70%)
Feb 11, 2005
5.253
5.278
5.190
5.215
32,283,814
-0.03(-0.51%)
Feb 10, 2005
5.232
5.326
5.208
5.242
26,439,368
+0.04(+0.86%)
Feb 09, 2005
5.227
5.251
5.175
5.197
23,581,038
-0.04(-0.76%)
Feb 08, 2005
5.237
5.299
5.217
5.237
22,342,950
-0.02(-0.44%)
Feb 07, 2005
5.308
5.324
5.238
5.260
22,500,070
-0.05(-1.03%)
Feb 04, 2005
5.303
5.323
5.275
5.314
28,961,202
+0.00(+0.06%)
Feb 03, 2005
5.185
5.318
5.170
5.311
49,209,812
+0.02(+0.47%)
Feb 02, 2005
5.233
5.352
5.227
5.286
33,472,520
+0.06(+1.14%)
Feb 01, 2005
5.288
5.311
5.225
5.227
37,776,244
-0.10(-1.83%)
Jan 31, 2005
5.379
5.420
5.275
5.324
32,602,890
-0.01(-0.22%)
Jan 28, 2005
5.443
5.453
5.296
5.336
36,751,704
-0.07(-1.31%)
Jan 27, 2005
5.485
5.493
5.387
5.407
35,927,828
-0.07(-1.30%)
Jan 26, 2005
5.481
5.523
5.400
5.478
26,235,780
-0.00(-0.09%)
Jan 25, 2005
5.476
5.533
5.475
5.483
31,401,734
+0.02(+0.45%)
Jan 24, 2005
5.453
5.531
5.435
5.458
31,873,994
+0.01(+0.15%)
Jan 21, 2005
5.428
5.518
5.410
5.450
38,185,388
+0.03(+0.64%)
Jan 20, 2005
5.485
5.500
5.400
5.415
30,971,756
-0.05(-0.85%)
Jan 19, 2005
5.518
5.538
5.458
5.461
23,379,158
-0.09(-1.61%)
Jan 18, 2005
5.523
5.567
5.476
5.551
28,117,192
-0.00(-0.03%)
Jan 14, 2005
5.493
5.566
5.485
5.552
37,826,036
+0.07(+1.24%)
Jan 13, 2005
5.483
5.533
5.458
5.485
39,504,560
-0.01(-0.12%)
Jan 12, 2005
5.501
5.524
5.437
5.491
34,412,064
-0.00(-0.06%)
Jan 11, 2005
5.506
5.541
5.412
5.495
41,372,528
-0.00(-0.03%)
Jan 10, 2005
5.387
5.524
5.387
5.496
45,871,716
+0.11(+2.03%)
Jan 07, 2005
5.342
5.402
5.331
5.387
28,038,070
+0.05(+0.90%)
Jan 06, 2005
5.323
5.425
5.311
5.339
30,076,572
-0.01(-0.15%)
Jan 05, 2005
5.314
5.410
5.261
5.347
41,466,908
+0.05(+0.94%)
Jan 04, 2005
5.463
5.466
5.289
5.298
40,047,140
-0.14(-2.56%)
Jan 03, 2005
5.503
5.533
5.395
5.437
37,658,136
-0.07(-1.23%)
Dec 31, 2004
5.475
5.513
5.463
5.504
15,854,977
+0.04(+0.67%)
Dec 30, 2004
5.447
5.513
5.402
5.468
18,798,160
+0.04(+0.70%)
Dec 29, 2004
5.432
5.458
5.379
5.430
19,861,446
-0.03(-0.52%)
Dec 28, 2004
5.362
5.483
5.342
5.458
32,384,282
+0.10(+1.88%)
Dec 27, 2004
5.336
5.375
5.293
5.357
39,851,472
+0.14(+2.66%)
Dec 23, 2004
5.223
5.268
5.210
5.218
17,560,750
-0.02(-0.35%)
Dec 22, 2004
5.223
5.251
5.169
5.237
26,431,008
+0.05(+0.89%)
Dec 21, 2004
5.149
5.232
5.137
5.190
26,345,962
+0.04(+0.80%)
Dec 20, 2004
5.084
5.184
5.078
5.149
24,940,472
+0.08(+1.57%)
Dec 17, 2004
5.103
5.203
5.069
5.069
56,350,548
-0.08(-1.51%)
Dec 16, 2004
5.144
5.177
5.121
5.147
24,411,652
-0.00(-0.10%)
Dec 15, 2004
5.129
5.182
5.111
5.152
33,863,532
+0.03(+0.58%)
Dec 14, 2004
5.038
5.127
5.031
5.122
20,217,354
+0.04(+0.88%)
Dec 13, 2004
5.084
5.127
5.050
5.078
25,440,676
-0.01(-0.16%)
Dec 10, 2004
5.020
5.117
5.010
5.086
23,793,348
+0.02(+0.42%)
Dec 09, 2004
4.912
5.103
4.879
5.065
41,956,680
+0.12(+2.41%)
Dec 08, 2004
4.870
4.962
4.864
4.945
34,689,412
+0.07(+1.36%)
Dec 07, 2004
4.873
4.949
4.863
4.879
28,311,308
+0.02(+0.34%)
Dec 06, 2004
4.891
4.901
4.845
4.863
21,967,060
-0.03(-0.61%)
Dec 03, 2004
4.932
4.960
4.879
4.893
29,629,332
-0.05(-1.00%)
Dec 02, 2004
4.982
4.990
4.914
4.942
33,497,146
-0.06(-1.26%)
Dec 01, 2004
4.982
5.038
4.979
5.005
30,017,886
+0.04(+0.73%)
Nov 30, 2004
4.983
5.045
4.969
4.969
28,506,794
-0.03(-0.63%)
Nov 29, 2004
5.066
5.096
4.967
5.000
26,305,252
-0.05(-1.05%)
Nov 26, 2004
5.089
5.117
5.050
5.053
6,991,168
-0.00(-0.10%)
Nov 24, 2004
5.109
5.139
5.045
5.058
24,759,094
-0.03(-0.68%)
Nov 23, 2004
5.096
5.124
5.017
5.093
36,696,276
+0.01(+0.23%)
Nov 22, 2004
5.048
5.127
5.030
5.081
34,549,952
+0.06(+1.22%)
Nov 19, 2004
5.038
5.066
5.015
5.020
31,723,658
-0.03(-0.56%)
Nov 18, 2004
4.959
5.068
4.934
5.048
67,858,064
+0.13(+2.69%)
Nov 17, 2004
4.917
4.947
4.884
4.916
25,862,284
+0.00(+0.00%)
Nov 16, 2004
4.955
4.970
4.891
4.916
27,796,996
-0.04(-0.83%)
Nov 15, 2004
4.924
4.957
4.881
4.957
26,368,534
+0.02(+0.47%)
Nov 12, 2004
4.886
4.980
4.869
4.934
42,159,424
+0.04(+0.74%)
Nov 11, 2004
4.879
4.939
4.856
4.897
33,841,768
+0.05(+1.06%)
Nov 10, 2004
4.924
4.934
4.845
4.846
29,330,660
-0.05(-1.01%)
Nov 09, 2004
4.909
4.929
4.881
4.896
21,798,176
+0.00(+0.00%)
Nov 08, 2004
4.886
4.934
4.868
4.896
20,876,768
-0.01(-0.20%)
Nov 05, 2004
4.902
4.949
4.876
4.906
28,446,738
+0.01(+0.17%)
Nov 04, 2004
4.821
4.945
4.808
4.897
34,214,604
+0.09(+1.93%)
Nov 03, 2004
4.891
4.919
4.768
4.805
33,050,550
-0.04(-0.82%)
Nov 02, 2004
4.876
4.917
4.838
4.845
22,181,490
-0.01(-0.17%)
Nov 01, 2004
4.906
4.907
4.810
4.853
27,840,528
-0.03(-0.54%)
Oct 29, 2004
4.896
4.909
4.848
4.879
24,388,274
-0.01(-0.14%)
Oct 28, 2004
4.863
4.929
4.833
4.886
30,287,134
+0.01(+0.24%)
Oct 27, 2004
4.831
4.896
4.727
4.874
75,257,936
+0.09(+1.90%)
Oct 26, 2004
4.648
4.783
4.638
4.783
39,792,220
+0.15(+3.14%)
Oct 25, 2004
4.578
4.669
4.575
4.638
21,079,106
+0.03(+0.72%)
Oct 22, 2004
4.638
4.681
4.603
4.605
23,659,934
-0.04(-0.78%)
Oct 21, 2004
4.648
4.674
4.588
4.641
27,530,974
-0.05(-1.06%)
Oct 20, 2004
4.702
4.727
4.641
4.691
23,484,600
-0.01(-0.28%)
Oct 19, 2004
4.752
4.765
4.673
4.704
31,585,004
-0.05(-1.15%)
Oct 18, 2004
4.737
4.767
4.687
4.759
24,929,186
+0.01(+0.24%)
Oct 15, 2004
4.783
4.795
4.739
4.747
25,919,922
-0.01(-0.17%)
Oct 14, 2004
4.851
4.868
4.747
4.755
27,945,728
-0.10(-2.11%)
Oct 13, 2004
4.868
4.888
4.830
4.858
21,457,988
+0.02(+0.38%)
Oct 12, 2004
4.815
4.873
4.787
4.840
20,258,466
+0.00(+0.03%)
Oct 11, 2004
4.840
4.851
4.788
4.838
12,247,140
+0.02(+0.38%)
Oct 08, 2004
4.866
4.947
4.790
4.820
25,592,230
-0.05(-1.12%)
Oct 07, 2004
4.907
4.957
4.868
4.874
26,089,208
-0.05(-1.01%)
Oct 06, 2004
4.828
4.939
4.811
4.924
26,134,756
+0.06(+1.22%)
Oct 05, 2004
4.797
4.881
4.793
4.864
26,434,636
+0.04(+0.86%)
Oct 04, 2004
4.810
4.868
4.793
4.823
37,472,580
+0.01(+0.17%)
Oct 01, 2004
4.701
4.825
4.668
4.815
39,673,316
+0.14(+3.08%)
Sep 30, 2004
4.621
4.702
4.620
4.671
29,256,094
+0.01(+0.18%)
Sep 29, 2004
4.567
4.663
4.544
4.663
23,709,512
+0.08(+1.84%)
Sep 28, 2004
4.603
4.638
4.578
4.578
22,455,978
-0.03(-0.68%)
Sep 27, 2004
4.639
4.648
4.600
4.610
19,612,756
-0.04(-0.96%)
Sep 24, 2004
4.628
4.676
4.616
4.654
17,738,904
+0.03(+0.75%)
Sep 23, 2004
4.616
4.666
4.613
4.620
19,339,074
+0.00(+0.00%)
Sep 22, 2004
4.631
4.646
4.606
4.620
28,959,840
-0.05(-1.17%)
Sep 21, 2004
4.681
4.706
4.598
4.674
19,867,492
-0.03(-0.56%)
Sep 20, 2004
4.691
4.716
4.644
4.701
27,981,198
+0.01(+0.21%)
Sep 17, 2004
4.730
4.752
4.686
4.691
29,614,822
-0.01(-0.28%)
Sep 16, 2004
4.634
4.711
4.626
4.704
17,715,930
+0.07(+1.43%)
Sep 15, 2004
4.630
4.661
4.573
4.638
21,201,236
-0.00(-0.11%)
Sep 14, 2004
4.654
4.666
4.621
4.643
17,821,936
-0.01(-0.18%)
Sep 13, 2004
4.633
4.661
4.545
4.651
22,354,406
+0.02(+0.43%)
Sep 10, 2004
4.618
4.633
4.577
4.631
20,189,542
+0.01(+0.14%)
Sep 09, 2004
4.679
4.689
4.606
4.625
20,320,134
-0.05(-0.99%)
Sep 08, 2004
4.615
4.697
4.606
4.671
20,718,364
+0.03(+0.75%)
Sep 07, 2004
4.613
4.659
4.590
4.636
21,306,436
+0.06(+1.30%)
Sep 03, 2004
4.618
4.641
4.575
4.577
12,324,125
-0.03(-0.75%)
Sep 02, 2004
4.596
4.631
4.557
4.611
19,864,268
-0.00(-0.07%)
Sep 01, 2004
4.651
4.666
4.568
4.615
26,134,352
-0.04(-0.96%)
Aug 31, 2004
4.631
4.663
4.608
4.659
21,472,902
+0.04(+0.90%)
Aug 30, 2004
4.651
4.666
4.608
4.618
13,408,371
-0.04(-0.89%)
Aug 27, 2004
4.696
4.714
4.639
4.659
21,631,306
-0.03(-0.57%)
Aug 26, 2004
4.644
4.704
4.634
4.686
17,598,234
+0.01(+0.14%)
Aug 25, 2004
4.611
4.682
4.598
4.679
22,052,510
+0.07(+1.58%)
Aug 24, 2004
4.601
4.630
4.573
4.606
15,970,657
+0.00(+0.11%)
Aug 23, 2004
4.591
4.628
4.572
4.601
14,560,735
-0.00(-0.07%)
Aug 20, 2004
4.562
4.631
4.547
4.605
17,735,278
+0.02(+0.54%)
Aug 19, 2004
4.582
4.644
4.553
4.580
23,865,094
-0.03(-0.61%)
Aug 18, 2004
4.532
4.631
4.482
4.608
34,452,412
+0.07(+1.60%)
Aug 17, 2004
4.418
4.587
4.411
4.535
66,928,592
+0.09(+2.08%)
Aug 16, 2004
4.375
4.482
4.342
4.443
27,087,198
+0.06(+1.44%)
Aug 13, 2004
4.415
4.444
4.357
4.380
34,711,584
-0.00(-0.11%)
Aug 12, 2004
4.438
4.469
4.373
4.385
27,775,634
-0.10(-2.14%)
Aug 11, 2004
4.458
4.537
4.449
4.481
26,174,658
-0.02(-0.37%)
Aug 10, 2004
4.477
4.529
4.438
4.497
41,626,972
+0.03(+0.63%)
Aug 09, 2004
4.476
4.548
4.446
4.469
22,952,958
-0.01(-0.33%)
Aug 06, 2004
4.515
4.636
4.476
4.484
27,690,184
-0.08(-1.67%)
Aug 05, 2004
4.628
4.671
4.550
4.560
37,685,400
-0.08(-1.68%)
Aug 04, 2004
4.704
4.725
4.616
4.638
28,466,488
-0.09(-1.86%)
Aug 03, 2004
4.722
4.783
4.717
4.725
26,699,450
-0.03(-0.63%)
Aug 02, 2004
4.697
4.780
4.656
4.755
55,116,360
+0.22(+4.93%)
Jul 30, 2004
4.522
4.562
4.448
4.532
39,499,596
-0.02(-0.51%)
Jul 29, 2004
4.630
4.641
4.542
4.555
35,418,560
-0.00(-0.07%)
Jul 28, 2004
4.648
4.697
4.476
4.558
66,714,564
-0.20(-4.11%)
Jul 27, 2004
4.694
4.755
4.664
4.754
36,514,492
+0.10(+2.24%)
Jul 26, 2004
4.639
4.654
4.565
4.649
23,262,914
+0.02(+0.43%)
Jul 23, 2004
4.623
4.648
4.603
4.630
17,904,564
-0.04(-0.81%)
Jul 22, 2004
4.593
4.674
4.591
4.668
24,308,870
+0.05(+1.18%)
Jul 21, 2004
4.674
4.714
4.611
4.613
22,860,252
-0.08(-1.62%)
Jul 20, 2004
4.615
4.697
4.606
4.689
24,041,234
+0.06(+1.21%)
Jul 19, 2004
4.634
4.656
4.590
4.633
25,029,550
+0.02(+0.39%)
Jul 16, 2004
4.722
4.742
4.585
4.615
34,965,916
-0.05(-1.06%)
Jul 15, 2004
4.634
4.692
4.603
4.664
24,057,356
+0.03(+0.71%)
Jul 14, 2004
4.560
4.651
4.547
4.631
21,278,624
+0.03(+0.72%)
Jul 13, 2004
4.605
4.628
4.570
4.598
20,143,592
-0.01(-0.25%)
Jul 12, 2004
4.553
4.611
4.525
4.610
20,803,410
+0.05(+1.02%)
Jul 09, 2004
4.608
4.634
4.544
4.563
22,894,110
-0.00(-0.11%)
Jul 08, 2004
4.550
4.623
4.514
4.568
31,708,746
+0.05(+1.21%)
Jul 07, 2004
4.532
4.552
4.501
4.514
27,002,152
+0.00(+0.11%)
Jul 06, 2004
4.613
4.620
4.504
4.509
45,302,124
-0.12(-2.50%)
Jul 02, 2004
4.605
4.658
4.577
4.625
21,571,250
+0.02(+0.47%)
Jul 01, 2004
4.659
4.668
4.578
4.603
31,109,388
-0.04(-0.96%)
Jun 30, 2004
4.633
4.677
4.603
4.648
31,267,792
+0.04(+0.90%)
Jun 29, 2004
4.588
4.653
4.560
4.606
23,055,336
+0.03(+0.65%)
Jun 28, 2004
4.634
4.725
4.573
4.577
31,526,964
-0.06(-1.25%)
Jun 25, 2004
4.661
4.692
4.421
4.634
56,366,268
+0.02(+0.39%)
Jun 24, 2004
4.639
4.694
4.611
4.616
32,778,480
-0.05(-1.10%)
Jun 23, 2004
4.671
4.694
4.613
4.668
25,316,130
-0.01(-0.21%)
Jun 22, 2004
4.745
4.757
4.601
4.677
38,938,528
-0.07(-1.46%)
Jun 21, 2004
4.883
4.894
4.646
4.747
25,554,342
-0.16(-3.30%)
Jun 18, 2004
4.848
4.962
4.754
4.909
31,753,888
+0.04(+0.92%)
Jun 17, 2004
4.873
4.897
4.811
4.864
19,441,050
-0.03(-0.64%)
Jun 16, 2004
4.869
4.916
4.840
4.896
17,746,966
+0.02(+0.48%)
Jun 15, 2004
4.798
4.919
4.787
4.873
29,352,426
+0.11(+2.22%)
Jun 14, 2004
4.854
4.874
4.750
4.767
25,316,532
-0.13(-2.67%)
Jun 10, 2004
4.863
4.902
4.856
4.897
12,975,882
+0.02(+0.41%)
Jun 09, 2004
4.868
4.922
4.854
4.878
20,758,266
-0.04(-0.81%)
Jun 08, 2004
4.825
4.917
4.818
4.917
29,108,572
+0.06(+1.23%)
Jun 07, 2004
4.800
4.866
4.770
4.858
31,385,890
+0.09(+1.98%)
Jun 04, 2004
4.727
4.803
4.691
4.763
41,204,160
+0.07(+1.41%)
Jun 03, 2004
4.765
4.770
4.681
4.697
28,405,626
-0.06(-1.32%)
Jun 02, 2004
4.813
4.825
4.706
4.760
26,429,396
-0.03(-0.53%)
Jun 01, 2004
4.788
4.821
4.740
4.786
28,887,692
-0.00(-0.06%)
May 28, 2004
4.876
4.893
4.780
4.788
20,739,726
-0.07(-1.46%)
May 27, 2004
4.944
4.954
4.830
4.859
34,427,020
-0.05(-1.04%)
May 26, 2004
4.922
4.944
4.858
4.911
37,169,876
+0.02(+0.41%)
May 25, 2004
4.788
4.917
4.740
4.891
26,546,688
+0.13(+2.74%)
May 24, 2004
4.811
4.838
4.727
4.760
20,977,938
+0.03(+0.63%)
May 21, 2004
4.760
4.787
4.702
4.730
22,003,336
+0.02(+0.46%)
May 20, 2004
4.674
4.727
4.646
4.709
21,613,168
+0.06(+1.24%)
May 19, 2004
4.717
4.750
4.631
4.651
29,235,134
-0.00(-0.04%)
May 18, 2004
4.623
4.672
4.583
4.653
38,241,224
+0.08(+1.81%)
May 17, 2004
4.611
4.631
4.548
4.570
33,112,622
-0.12(-2.54%)
May 14, 2004
4.631
4.714
4.591
4.689
35,418,156
+0.07(+1.50%)
May 13, 2004
4.676
4.691
4.601
4.620
46,169,924
-0.06(-1.20%)
May 12, 2004
4.696
4.742
4.608
4.676
34,757,936
-0.03(-0.74%)
May 11, 2004
4.648
4.768
4.646
4.711
30,420,952
+0.07(+1.53%)
May 10, 2004
4.697
4.730
4.615
4.639
50,035,724
-0.12(-2.50%)
May 07, 2004
4.681
4.775
4.651
4.759
40,104,596
+0.04(+0.95%)
May 06, 2004
4.813
4.825
4.691
4.714
39,870,416
-0.13(-2.60%)
May 05, 2004
4.912
4.921
4.830
4.840
32,275,052
-0.07(-1.38%)
May 04, 2004
4.939
4.967
4.866
4.907
35,961,892
-0.04(-0.87%)
May 03, 2004
4.992
5.020
4.939
4.950
34,715,208
-0.04(-0.76%)
Apr 30, 2004
5.081
5.112
4.970
4.988
32,165,016
-0.07(-1.34%)
Apr 29, 2004
5.026
5.139
5.013
5.056
61,604,504
+0.06(+1.23%)
Apr 28, 2004
5.238
5.238
4.940
4.995
121,135,232
+0.04(+0.77%)
Apr 27, 2004
4.952
5.073
4.921
4.957
43,111,464
+0.02(+0.40%)
Apr 26, 2004
4.846
4.942
4.830
4.937
38,215,024
+0.15(+3.22%)
Apr 23, 2004
4.792
4.816
4.745
4.783
37,714,420
-0.03(-0.62%)
Apr 22, 2004
4.871
4.907
4.806
4.813
40,372,232
-0.05(-1.12%)
Apr 21, 2004
4.942
4.975
4.850
4.868
33,502,386
-0.09(-1.83%)
Apr 20, 2004
5.028
5.069
4.945
4.959
24,513,224
-0.11(-2.22%)
Apr 19, 2004
4.980
5.096
4.961
5.071
22,142,394
+0.07(+1.39%)
Apr 16, 2004
5.066
5.078
4.954
5.002
24,773,604
+0.01(+0.13%)
Apr 15, 2004
5.079
5.101
4.959
4.995
35,960,280
-0.07(-1.47%)
Apr 14, 2004
4.927
5.093
4.921
5.069
37,147,708
+0.11(+2.20%)
Apr 13, 2004
5.048
5.053
4.924
4.960
28,994,504
-0.06(-1.15%)
Apr 12, 2004
4.922
5.050
4.891
5.018
36,996,560
+0.18(+3.76%)
Apr 08, 2004
4.904
4.909
4.810
4.836
20,166,164
-0.01(-0.20%)
Apr 07, 2004
4.911
4.944
4.823
4.846
28,665,200
-0.08(-1.71%)
Apr 06, 2004
4.869
4.960
4.866
4.931
21,311,676
+0.01(+0.13%)
Apr 05, 2004
4.810
4.932
4.793
4.924
24,842,930
+0.11(+2.34%)
Apr 02, 2004
4.896
4.907
4.793
4.811
27,349,192
-0.01(-0.27%)
Apr 01, 2004
4.749
4.878
4.707
4.825
32,321,002
+0.07(+1.43%)
Mar 31, 2004
4.821
4.821
4.737
4.757
28,934,850
-0.03(-0.69%)
Mar 30, 2004
4.778
4.800
4.759
4.790
21,449,120
-0.00(-0.10%)
Mar 29, 2004
4.838
4.854
4.765
4.795
31,180,326
-0.04(-0.85%)
Mar 26, 2004
4.704
4.936
4.664
4.836
35,404,048
+0.13(+2.70%)
Mar 25, 2004
4.644
4.725
4.636
4.709
41,516,936
+0.08(+1.68%)
Mar 24, 2004
4.659
4.709
4.591
4.631
27,544,274
-0.03(-0.57%)
Mar 23, 2004
4.747
4.782
4.648
4.658
26,473,734
-0.06(-1.37%)
Mar 22, 2004
4.725
4.759
4.671
4.722
30,800,640
-0.02(-0.38%)
Mar 19, 2004
4.782
4.818
4.721
4.740
37,432,676
-0.04(-0.93%)
Mar 18, 2004
4.787
4.846
4.772
4.785
23,626,480
-0.02(-0.34%)
Mar 17, 2004
4.841
4.889
4.722
4.802
22,351,584
+0.00(+0.10%)
Mar 16, 2004
4.831
4.861
4.785
4.797
26,040,438
+0.00(+0.07%)
Mar 15, 2004
4.871
4.897
4.783
4.793
29,938,886
-0.08(-1.73%)
Mar 12, 2004
4.828
4.879
4.798
4.878
30,219,016
+0.07(+1.51%)
Mar 11, 2004
4.926
4.936
4.797
4.805
39,834,944
-0.12(-2.52%)
Mar 10, 2004
4.936
5.022
4.924
4.929
41,525,400
-0.01(-0.27%)
Mar 09, 2004
4.972
4.998
4.921
4.942
29,479,392
-0.02(-0.40%)
Mar 08, 2004
5.031
5.086
4.936
4.962
27,057,774
-0.07(-1.45%)
Mar 05, 2004
5.030
5.111
5.003
5.035
33,687,392
-0.04(-0.87%)
Mar 04, 2004
5.053
5.089
5.038
5.079
25,417,298
+0.05(+1.01%)
Mar 03, 2004
4.964
5.056
4.955
5.028
35,091,268
+0.08(+1.57%)
Mar 02, 2004
5.046
5.061
4.945
4.950
31,821,604
-0.06(-1.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
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.