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
Heico Corp
(NY:
HEI
)
223.73
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 27, 2004
3.106
3.159
3.106
3.152
121,614
+0.05(+1.48%)
Feb 26, 2004
3.113
3.113
3.090
3.106
127,356
-0.02(-0.55%)
Feb 25, 2004
3.113
3.132
3.085
3.123
124,746
-0.02(-0.61%)
Feb 24, 2004
3.104
3.171
3.098
3.142
119,526
+0.05(+1.55%)
Feb 23, 2004
3.131
3.132
3.094
3.094
195,731
-0.04(-1.16%)
Feb 20, 2004
3.096
3.152
3.081
3.131
131,009
+0.04(+1.24%)
Feb 19, 2004
3.119
3.129
3.075
3.092
103,868
-0.04(-1.34%)
Feb 18, 2004
3.132
3.140
3.109
3.134
99,692
+0.01(+0.24%)
Feb 17, 2004
3.113
3.129
3.102
3.127
82,468
+0.02(+0.62%)
Feb 13, 2004
3.132
3.132
3.085
3.108
134,141
-0.03(-0.92%)
Feb 12, 2004
3.117
3.190
3.090
3.136
150,843
+0.02(+0.61%)
Feb 11, 2004
3.109
3.125
3.106
3.117
224,438
-0.01(-0.18%)
Feb 10, 2004
3.081
3.123
3.065
3.123
126,312
+0.04(+1.31%)
Feb 09, 2004
3.046
3.127
3.041
3.083
230,180
+0.06(+1.84%)
Feb 06, 2004
2.797
3.029
2.797
3.027
403,990
+0.24(+8.59%)
Feb 05, 2004
2.650
2.814
2.650
2.788
386,765
+0.15(+5.59%)
Feb 04, 2004
2.751
2.759
2.638
2.640
417,038
-0.11(-4.04%)
Feb 03, 2004
2.510
2.826
2.471
2.751
785,014
+0.22(+8.79%)
Feb 02, 2004
2.807
2.809
2.529
2.529
2,136,867
-0.30(-10.51%)
Jan 30, 2004
2.979
3.006
2.824
2.826
317,346
-0.15(-5.14%)
Jan 29, 2004
3.065
3.087
2.973
2.979
119,526
-0.10(-3.30%)
Jan 28, 2004
3.226
3.238
3.075
3.081
119,004
-0.15(-4.51%)
Jan 27, 2004
3.297
3.297
3.219
3.226
92,385
-0.07(-2.04%)
Jan 26, 2004
3.267
3.293
3.259
3.293
109,087
+0.03(+0.82%)
Jan 23, 2004
3.200
3.267
3.180
3.267
91,863
+0.07(+2.10%)
Jan 22, 2004
3.265
3.282
3.194
3.200
108,565
-0.08(-2.57%)
Jan 21, 2004
3.314
3.314
3.272
3.284
197,819
-0.05(-1.49%)
Jan 20, 2004
3.405
3.406
3.332
3.334
179,029
-0.07(-2.19%)
Jan 16, 2004
3.489
3.535
3.374
3.408
182,160
-0.08(-2.31%)
Jan 15, 2004
3.355
3.525
3.272
3.489
342,921
+0.17(+5.20%)
Jan 14, 2004
3.238
3.389
3.223
3.316
253,668
+0.10(+3.04%)
Jan 13, 2004
3.276
3.276
3.171
3.219
363,277
-0.06(-1.75%)
Jan 12, 2004
3.276
3.292
3.257
3.276
287,073
+0.02(+0.47%)
Jan 09, 2004
3.255
3.295
3.221
3.261
293,336
+0.00(+0.12%)
Jan 08, 2004
3.201
3.257
3.192
3.257
196,775
+0.06(+1.74%)
Jan 07, 2004
3.123
3.200
3.117
3.201
124,746
+0.06(+1.95%)
Jan 06, 2004
3.161
3.209
3.140
3.140
144,058
-0.02(-0.67%)
Jan 05, 2004
3.188
3.215
3.142
3.161
102,824
-0.03(-0.84%)
Jan 02, 2004
3.165
3.236
3.161
3.188
159,195
+0.02(+0.57%)
Dec 31, 2003
3.205
3.207
3.159
3.170
147,555
-0.02(-0.60%)
Dec 30, 2003
3.170
3.203
3.170
3.189
119,996
+0.02(+0.60%)
Dec 29, 2003
3.109
3.170
3.109
3.170
126,886
+0.06(+2.08%)
Dec 26, 2003
3.092
3.105
3.090
3.105
17,224
+0.01(+0.17%)
Dec 24, 2003
3.083
3.111
3.083
3.100
21,817
+0.01(+0.28%)
Dec 23, 2003
3.137
3.137
3.078
3.092
92,437
-0.02(-0.67%)
Dec 22, 2003
3.205
3.215
3.109
3.112
97,604
-0.09(-2.88%)
Dec 19, 2003
3.196
3.217
3.161
3.205
118,274
+0.01(+0.33%)
Dec 18, 2003
3.213
3.213
3.158
3.194
209,563
+0.01(+0.22%)
Dec 17, 2003
3.194
3.194
3.187
3.187
117,699
-0.01(-0.27%)
Dec 16, 2003
3.187
3.213
3.146
3.196
326,689
-0.01(-0.27%)
Dec 15, 2003
3.283
3.283
3.205
3.205
266,977
-0.07(-2.08%)
Dec 12, 2003
3.215
3.273
3.215
3.273
151,574
+0.06(+1.84%)
Dec 11, 2003
3.191
3.222
3.191
3.213
124,589
+0.03(+0.93%)
Dec 10, 2003
3.187
3.205
3.165
3.184
56,266
+0.00(+0.11%)
Dec 09, 2003
3.222
3.224
3.173
3.180
122,867
-0.03(-0.98%)
Dec 08, 2003
3.213
3.222
3.187
3.212
101,049
+0.02(+0.60%)
Dec 05, 2003
3.243
3.243
3.213
3.193
113,680
-0.05(-1.50%)
Dec 04, 2003
3.212
3.245
3.196
3.241
162,483
+0.02(+0.70%)
Dec 03, 2003
3.250
3.269
3.219
3.219
102,197
-0.04(-1.33%)
Dec 02, 2003
3.260
3.260
3.260
3.262
134,350
+0.01(+0.27%)
Dec 01, 2003
3.219
3.273
3.219
3.254
192,338
+0.04(+1.14%)
Nov 28, 2003
3.231
3.248
3.210
3.217
60,285
-0.02(-0.54%)
Nov 26, 2003
3.283
3.301
3.257
3.234
232,529
-0.03(-0.96%)
Nov 25, 2003
3.107
3.274
3.107
3.266
310,038
+0.16(+5.04%)
Nov 24, 2003
2.930
3.119
2.917
3.109
250,901
+0.19(+6.63%)
Nov 21, 2003
2.891
2.930
2.884
2.916
131,479
+0.04(+1.45%)
Nov 20, 2003
2.700
2.909
2.700
2.874
226,787
+0.16(+5.77%)
Nov 19, 2003
2.691
2.743
2.691
2.717
90,715
+0.02(+0.65%)
Nov 18, 2003
2.674
2.708
2.674
2.700
74,638
+0.03(+0.98%)
Nov 17, 2003
2.644
2.682
2.627
2.674
79,232
-0.04(-1.54%)
Nov 14, 2003
2.743
2.743
2.705
2.715
134,924
-0.02(-0.89%)
Nov 13, 2003
2.708
2.740
2.693
2.740
74,638
+0.03(+1.16%)
Nov 12, 2003
2.680
2.717
2.680
2.708
94,734
+0.06(+2.17%)
Nov 11, 2003
2.731
2.731
2.654
2.651
143,536
-0.08(-2.93%)
Nov 10, 2003
2.731
2.735
2.719
2.731
121,718
+0.01(+0.19%)
Nov 07, 2003
2.743
2.748
2.728
2.726
277,312
-0.00(-0.06%)
Nov 06, 2003
2.700
2.728
2.698
2.728
137,220
+0.03(+1.03%)
Nov 05, 2003
2.679
2.700
2.642
2.700
116,551
+0.02(+0.65%)
Nov 04, 2003
2.679
2.680
2.679
2.682
80,380
-0.01(-0.19%)
Nov 03, 2003
2.665
2.691
2.682
2.687
40,190
+0.03(+1.18%)
Oct 31, 2003
2.689
2.689
2.656
2.656
96,456
-0.02(-0.78%)
Oct 30, 2003
2.691
2.691
2.665
2.677
31,578
-0.00(-0.13%)
Oct 29, 2003
2.686
2.691
2.667
2.680
70,619
+0.01(+0.26%)
Oct 28, 2003
2.639
2.674
2.630
2.674
110,236
+0.03(+0.99%)
Oct 27, 2003
2.613
2.654
2.613
2.647
78,083
+0.04(+1.54%)
Oct 24, 2003
2.647
2.647
2.588
2.607
55,692
-0.05(-1.77%)
Oct 23, 2003
2.696
2.698
2.627
2.654
108,513
-0.04(-1.61%)
Oct 22, 2003
2.717
2.733
2.665
2.698
98,753
-0.03(-1.09%)
Oct 21, 2003
2.726
2.735
2.724
2.728
112,532
+0.01(+0.45%)
Oct 20, 2003
2.717
2.738
2.715
2.715
121,144
+0.02(+0.91%)
Oct 17, 2003
2.708
2.717
2.691
2.691
139,517
-0.02(-0.58%)
Oct 16, 2003
2.705
2.708
2.700
2.707
71,768
-0.00(-0.06%)
Oct 15, 2003
2.707
2.722
2.682
2.708
95,882
+0.00(+0.06%)
Oct 14, 2003
2.628
2.707
2.627
2.707
151,574
+0.09(+3.60%)
Oct 13, 2003
2.621
2.635
2.595
2.613
67,175
-0.01(-0.33%)
Oct 10, 2003
2.599
2.621
2.595
2.621
101,623
-0.01(-0.46%)
Oct 09, 2003
2.618
2.656
2.613
2.633
130,331
+0.04(+1.41%)
Oct 08, 2003
2.604
2.609
2.567
2.597
55,692
-0.02(-0.73%)
Oct 07, 2003
2.569
2.647
2.552
2.616
260,088
+0.05(+1.83%)
Oct 06, 2003
2.534
2.569
2.527
2.569
200,951
+0.02(+0.75%)
Oct 03, 2003
2.552
2.590
2.531
2.550
244,586
+0.01(+0.55%)
Oct 02, 2003
2.465
2.576
2.465
2.536
288,795
+0.07(+2.90%)
Oct 01, 2003
2.369
2.465
2.369
2.465
366,305
+0.10(+4.04%)
Sep 30, 2003
2.322
2.421
2.313
2.369
273,867
+0.04(+1.87%)
Sep 29, 2003
2.252
2.343
2.224
2.325
200,376
+0.07(+3.25%)
Sep 26, 2003
2.229
2.273
2.229
2.252
337,597
+0.03(+1.41%)
Sep 25, 2003
2.219
2.315
2.215
2.221
640,747
+0.02(+0.87%)
Sep 24, 2003
2.465
2.465
2.153
2.202
1,216,615
-0.26(-10.55%)
Sep 23, 2003
2.438
2.463
2.438
2.461
183,726
+0.02(+0.93%)
Sep 22, 2003
2.433
2.452
2.433
2.438
92,437
-0.01(-0.50%)
Sep 19, 2003
2.386
2.489
2.386
2.451
227,361
+0.07(+2.85%)
Sep 18, 2003
2.364
2.386
2.364
2.383
156,741
+0.02(+1.03%)
Sep 17, 2003
2.299
2.364
2.299
2.358
130,905
+0.05(+2.19%)
Sep 16, 2003
2.306
2.310
2.297
2.308
336,449
+0.00(+0.08%)
Sep 15, 2003
2.320
2.350
2.290
2.306
70,045
-0.03(-1.19%)
Sep 12, 2003
2.316
2.334
2.299
2.334
91,863
+0.02(+0.75%)
Sep 11, 2003
2.275
2.316
2.275
2.316
72,342
+0.05(+2.31%)
Sep 10, 2003
2.264
2.273
2.250
2.264
100,475
-0.01(-0.38%)
Sep 09, 2003
2.280
2.280
2.252
2.273
39,616
-0.02(-0.76%)
Sep 08, 2003
2.250
2.304
2.245
2.290
80,954
+0.05(+2.10%)
Sep 05, 2003
2.264
2.301
2.238
2.243
97,604
-0.04(-1.68%)
Sep 04, 2003
2.325
2.334
2.280
2.282
72,916
-0.03(-1.50%)
Sep 03, 2003
2.195
2.351
2.195
2.316
293,388
+0.13(+5.72%)
Sep 02, 2003
2.116
2.191
2.099
2.191
203,247
+0.08(+3.88%)
Aug 29, 2003
2.125
2.149
2.106
2.109
127,460
+0.00(+0.08%)
Aug 28, 2003
2.055
2.137
2.055
2.107
527,640
+0.10(+5.22%)
Aug 27, 2003
1.982
2.005
1.980
2.003
110,810
+0.03(+1.50%)
Aug 26, 2003
1.986
1.996
1.933
1.973
67,749
-0.02(-1.22%)
Aug 25, 2003
1.986
2.038
1.982
1.998
91,863
+0.00(+0.09%)
Aug 22, 2003
2.038
2.073
1.947
1.996
128,034
-0.05(-2.39%)
Aug 21, 2003
1.996
2.062
1.996
2.045
69,471
+0.05(+2.53%)
Aug 20, 2003
1.977
2.003
1.977
1.994
74,638
+0.02(+0.97%)
Aug 19, 2003
1.890
1.975
1.890
1.975
136,072
+0.09(+4.71%)
Aug 18, 2003
1.864
1.890
1.858
1.886
75,787
+0.03(+1.69%)
Aug 15, 2003
1.881
1.890
1.855
1.855
35,597
-0.02(-0.84%)
Aug 14, 2003
1.825
1.879
1.825
1.871
134,924
+0.05(+2.48%)
Aug 13, 2003
1.820
1.844
1.794
1.825
55,118
+0.01(+0.29%)
Aug 12, 2003
1.808
1.820
1.792
1.820
83,251
+0.00(+0.10%)
Aug 11, 2003
1.824
1.824
1.815
1.818
28,133
+0.01(+0.67%)
Aug 08, 2003
1.777
1.808
1.766
1.806
663,138
+0.04(+2.27%)
Aug 07, 2003
1.846
1.846
1.756
1.766
178,559
-0.07(-3.70%)
Aug 06, 2003
1.907
1.907
1.831
1.834
134,350
-0.07(-3.57%)
Aug 05, 2003
1.989
2.012
1.898
1.902
241,141
-0.10(-5.21%)
Aug 04, 2003
2.073
2.076
2.005
2.006
64,878
-0.05(-2.62%)
Aug 01, 2003
2.090
2.090
2.036
2.060
86,696
-0.03(-1.50%)
Jul 31, 2003
2.106
2.107
2.074
2.092
40,764
-0.01(-0.66%)
Jul 30, 2003
2.090
2.106
2.066
2.106
111,958
+0.01(+0.33%)
Jul 29, 2003
2.107
2.113
2.081
2.099
51,098
+0.01(+0.42%)
Jul 28, 2003
2.081
2.128
2.078
2.090
57,988
+0.03(+1.27%)
Jul 25, 2003
2.067
2.090
2.055
2.064
95,882
-0.00(-0.17%)
Jul 24, 2003
2.069
2.078
2.059
2.067
53,395
-0.00(-0.08%)
Jul 23, 2003
2.073
2.073
2.047
2.069
131,479
-0.00(-0.17%)
Jul 22, 2003
2.038
2.081
2.038
2.073
75,213
+0.03(+1.28%)
Jul 21, 2003
2.067
2.078
2.047
2.047
114,829
-0.02(-1.01%)
Jul 18, 2003
2.099
2.099
2.060
2.067
109,661
-0.03(-1.33%)
Jul 17, 2003
2.066
2.106
2.041
2.095
163,057
+0.03(+1.43%)
Jul 16, 2003
2.113
2.120
2.064
2.066
104,494
-0.05(-2.47%)
Jul 15, 2003
2.107
2.118
2.104
2.118
73,490
+0.01(+0.50%)
Jul 14, 2003
2.120
2.125
2.104
2.107
138,943
-0.02(-0.82%)
Jul 11, 2003
2.120
2.125
2.120
2.125
30,429
+0.01(+0.33%)
Jul 10, 2003
2.107
2.130
2.104
2.118
62,007
+0.00(+0.08%)
Jul 09, 2003
2.130
2.142
2.113
2.116
185,449
-0.02(-0.90%)
Jul 08, 2003
2.139
2.141
2.116
2.135
60,285
-0.00(-0.16%)
Jul 07, 2003
2.094
2.142
2.094
2.139
192,338
+0.06(+2.68%)
Jul 03, 2003
2.144
2.144
2.083
2.083
112,532
-0.06(-2.76%)
Jul 02, 2003
2.203
2.203
2.134
2.142
485,727
-0.06(-2.77%)
Jul 01, 2003
2.090
2.219
2.064
2.203
904,280
+0.08(+3.69%)
Jun 30, 2003
1.914
2.125
1.902
2.125
1,006,478
+0.20(+10.41%)
Jun 27, 2003
1.864
1.970
1.864
1.925
239,993
+0.06(+3.27%)
Jun 26, 2003
1.764
1.893
1.743
1.864
315,780
+0.10(+5.73%)
Jun 25, 2003
1.747
1.771
1.747
1.763
100,475
+0.02(+0.90%)
Jun 24, 2003
1.742
1.777
1.742
1.747
128,608
+0.00(+0.20%)
Jun 23, 2003
1.770
1.773
1.742
1.743
129,182
-0.01(-0.50%)
Jun 20, 2003
1.750
1.773
1.745
1.752
49,950
+0.00(+0.20%)
Jun 19, 2003
1.733
1.759
1.733
1.749
128,034
+0.01(+0.40%)
Jun 18, 2003
1.743
1.745
1.735
1.742
90,140
-0.01(-0.60%)
Jun 17, 2003
1.745
1.756
1.731
1.752
133,201
-0.01(-0.30%)
Jun 16, 2003
1.750
1.757
1.709
1.757
318,651
+0.02(+0.90%)
Jun 13, 2003
1.757
1.757
1.740
1.742
175,688
-0.01(-0.30%)
Jun 12, 2003
1.742
1.750
1.740
1.747
62,581
-0.01(-0.30%)
Jun 11, 2003
1.757
1.757
1.742
1.752
61,433
+0.01(+0.70%)
Jun 10, 2003
1.705
1.740
1.705
1.740
77,509
+0.03(+2.04%)
Jun 09, 2003
1.716
1.723
1.702
1.705
71,194
+0.01(+0.31%)
Jun 06, 2003
1.663
1.702
1.662
1.700
182,578
+0.03(+2.09%)
Jun 05, 2003
1.646
1.665
1.635
1.665
109,087
+0.04(+2.25%)
Jun 04, 2003
1.641
1.667
1.629
1.629
84,399
-0.00(-0.11%)
Jun 03, 2003
1.576
1.634
1.576
1.630
149,277
+0.05(+3.20%)
Jun 02, 2003
1.590
1.590
1.569
1.580
88,992
-0.02(-1.41%)
May 30, 2003
1.524
1.618
1.480
1.602
444,389
+0.02(+1.10%)
May 29, 2003
1.524
1.594
1.519
1.585
347,358
+0.07(+4.84%)
May 28, 2003
1.437
1.515
1.437
1.512
346,784
+0.07(+4.58%)
May 27, 2003
1.393
1.463
1.390
1.446
315,206
+0.05(+3.23%)
May 23, 2003
1.419
1.419
1.397
1.400
161,335
-0.01(-0.86%)
May 22, 2003
1.430
1.437
1.395
1.413
217,027
-0.03(-2.05%)
May 21, 2003
1.446
1.472
1.439
1.442
289,943
-0.01(-0.60%)
May 20, 2003
1.449
1.454
1.406
1.451
155,593
+0.01(+0.85%)
May 19, 2003
1.437
1.446
1.435
1.439
105,642
+0.01(+0.73%)
May 16, 2003
1.454
1.454
1.428
1.428
179,707
-0.03(-1.80%)
May 15, 2003
1.419
1.454
1.419
1.454
126,886
+0.02(+1.21%)
May 14, 2003
1.447
1.461
1.435
1.437
253,198
-0.02(-1.43%)
May 13, 2003
1.454
1.458
1.446
1.458
148,703
+0.00(+0.24%)
May 12, 2003
1.477
1.477
1.447
1.454
273,293
-0.01(-0.95%)
May 09, 2003
1.446
1.468
1.442
1.468
120,570
+0.02(+1.20%)
May 08, 2003
1.470
1.470
1.439
1.451
107,939
-0.02(-1.30%)
May 07, 2003
1.444
1.477
1.444
1.470
164,205
+0.03(+1.81%)
May 06, 2003
1.437
1.454
1.432
1.444
158,464
+0.01(+0.73%)
May 05, 2003
1.428
1.480
1.395
1.433
912,318
+0.02(+1.60%)
May 02, 2003
1.367
1.418
1.367
1.411
338,172
+0.07(+5.47%)
May 01, 2003
1.298
1.346
1.292
1.338
802,656
+0.05(+3.50%)
Apr 30, 2003
1.325
1.325
1.280
1.292
559,792
-0.03(-2.63%)
Apr 29, 2003
1.332
1.376
1.324
1.327
458,742
-0.00(-0.26%)
Apr 28, 2003
1.419
1.437
1.315
1.331
583,332
-0.09(-6.03%)
Apr 25, 2003
1.442
1.442
1.414
1.416
138,369
-0.03(-1.81%)
Apr 24, 2003
1.454
1.454
1.423
1.442
214,730
-0.02(-1.43%)
Apr 23, 2003
1.463
1.473
1.460
1.463
93,585
+0.01(+0.48%)
Apr 22, 2003
1.456
1.463
1.442
1.456
82,102
-0.01(-0.59%)
Apr 21, 2003
1.472
1.472
1.451
1.465
80,380
-0.01(-0.47%)
Apr 17, 2003
1.463
1.480
1.454
1.472
62,007
+0.03(+1.81%)
Apr 16, 2003
1.480
1.487
1.446
1.446
48,228
-0.03(-2.35%)
Apr 15, 2003
1.501
1.501
1.468
1.480
139,517
-0.03(-1.73%)
Apr 14, 2003
1.463
1.507
1.463
1.507
151,000
+0.05(+3.10%)
Apr 11, 2003
1.498
1.512
1.451
1.461
157,890
-0.09(-5.52%)
Apr 10, 2003
1.550
1.554
1.533
1.547
51,673
+0.01(+0.91%)
Apr 09, 2003
1.515
1.554
1.515
1.533
108,513
+0.02(+1.27%)
Apr 08, 2003
1.515
1.515
1.430
1.514
187,171
-0.01(-0.57%)
Apr 07, 2003
1.515
1.552
1.501
1.522
118,848
+0.02(+1.63%)
Apr 04, 2003
1.514
1.517
1.493
1.498
75,787
-0.01(-0.92%)
Apr 03, 2003
1.510
1.550
1.510
1.512
68,323
+0.01(+0.93%)
Apr 02, 2003
1.562
1.573
1.498
1.498
114,255
-0.04(-2.82%)
Apr 01, 2003
1.568
1.592
1.540
1.541
76,935
-0.01(-0.56%)
Mar 31, 2003
1.620
1.641
1.550
1.550
110,236
-0.09(-5.22%)
Mar 28, 2003
1.639
1.649
1.627
1.635
79,806
+0.00(+0.21%)
Mar 27, 2003
1.662
1.672
1.630
1.632
44,783
-0.03(-1.78%)
Mar 26, 2003
1.716
1.733
1.662
1.662
66,026
-0.06(-3.25%)
Mar 25, 2003
1.716
1.731
1.712
1.717
86,696
+0.01(+0.82%)
Mar 24, 2003
1.724
1.733
1.689
1.703
73,490
-0.03(-1.91%)
Mar 21, 2003
1.637
1.740
1.637
1.736
145,258
+0.10(+5.84%)
Mar 20, 2003
1.575
1.655
1.568
1.641
106,217
+0.06(+4.09%)
Mar 19, 2003
1.526
1.580
1.524
1.576
1,779,852
+0.05(+3.31%)
Mar 18, 2003
1.507
1.515
1.507
1.526
41,338
+0.02(+1.04%)
Mar 17, 2003
1.512
1.538
1.489
1.510
173,392
-0.00(-0.12%)
Mar 14, 2003
1.498
1.517
1.496
1.512
46,505
+0.01(+0.93%)
Mar 13, 2003
1.524
1.529
1.472
1.498
101,623
+0.01(+0.82%)
Mar 12, 2003
1.463
1.487
1.463
1.486
55,118
+0.02(+1.43%)
Mar 11, 2003
1.439
1.465
1.439
1.465
87,844
+0.02(+1.69%)
Mar 10, 2003
1.463
1.463
1.428
1.440
86,696
-0.02(-1.55%)
Mar 07, 2003
1.503
1.503
1.456
1.463
73,490
-0.04(-2.67%)
Mar 06, 2003
1.594
1.594
1.480
1.503
101,049
-0.09(-5.79%)
Mar 05, 2003
1.588
1.602
1.576
1.595
99,901
+0.02(+1.22%)
Mar 04, 2003
1.559
1.597
1.559
1.576
72,916
+0.02(+1.00%)
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.