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
Synnex Corp
(NY:
SNX
)
118.03
-0.80 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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
10.90
10.90
10.41
10.47
126,103
-0.49(-4.48%)
Feb 25, 2005
10.90
11.00
10.86
10.97
55,399
+0.07(+0.64%)
Feb 24, 2005
10.74
10.90
10.62
10.90
38,154
+0.11(+0.99%)
Feb 23, 2005
11.10
11.10
10.64
10.79
86,009
-0.28(-2.51%)
Feb 22, 2005
11.19
11.30
11.02
11.07
126,966
-0.07(-0.67%)
Feb 18, 2005
11.33
11.34
11.05
11.14
93,338
-0.19(-1.68%)
Feb 17, 2005
11.32
11.40
11.30
11.33
103,254
+0.01(+0.08%)
Feb 16, 2005
11.31
11.43
11.29
11.32
143,348
-0.02(-0.20%)
Feb 15, 2005
11.39
11.41
11.31
11.35
78,033
+0.00(+0.04%)
Feb 14, 2005
11.34
11.41
11.25
11.34
105,841
-0.07(-0.61%)
Feb 11, 2005
11.11
11.41
11.10
11.41
178,269
+0.34(+3.06%)
Feb 10, 2005
11.20
11.23
11.07
11.07
99,589
-0.18(-1.57%)
Feb 09, 2005
11.38
11.38
11.18
11.25
66,177
-0.13(-1.10%)
Feb 08, 2005
11.34
11.38
11.31
11.37
158,222
+0.07(+0.62%)
Feb 07, 2005
11.12
11.34
11.08
11.31
188,185
+0.20(+1.80%)
Feb 04, 2005
10.89
11.11
10.84
11.11
103,254
+0.29(+2.66%)
Feb 03, 2005
10.87
10.87
10.67
10.82
171,587
-0.05(-0.47%)
Feb 02, 2005
10.88
10.90
10.82
10.87
80,189
-0.00(-0.04%)
Feb 01, 2005
10.53
10.90
10.50
10.87
115,325
+0.44(+4.18%)
Jan 31, 2005
10.07
10.52
10.07
10.44
390,383
+0.26(+2.51%)
Jan 28, 2005
10.37
10.37
10.04
10.18
120,714
-0.14(-1.39%)
Jan 27, 2005
10.09
10.35
10.04
10.33
273,763
+0.24(+2.39%)
Jan 26, 2005
10.10
10.15
9.932
10.09
153,049
-0.06(-0.64%)
Jan 25, 2005
9.839
10.20
9.839
10.15
129,768
+0.13(+1.30%)
Jan 24, 2005
10.24
10.24
10.02
10.02
392,323
-0.15(-1.46%)
Jan 21, 2005
10.25
10.26
10.15
10.17
100,236
+0.00(+0.05%)
Jan 20, 2005
10.48
10.48
10.15
10.16
156,067
-0.27(-2.62%)
Jan 19, 2005
10.35
10.57
10.35
10.44
225,909
+0.16(+1.53%)
Jan 18, 2005
9.974
10.98
9.974
10.28
673,416
-0.73(-6.62%)
Jan 14, 2005
10.79
11.01
10.79
11.01
147,875
+0.22(+2.06%)
Jan 13, 2005
10.90
11.05
10.48
10.79
316,876
+0.48(+4.68%)
Jan 12, 2005
10.33
10.33
10.12
10.30
37,507
-0.02(-0.22%)
Jan 11, 2005
10.24
10.33
10.09
10.33
156,713
+0.00(+0.05%)
Jan 10, 2005
10.44
10.44
10.30
10.32
92,260
-0.11(-1.02%)
Jan 07, 2005
10.20
10.50
10.17
10.43
176,329
+0.31(+3.07%)
Jan 06, 2005
10.21
10.21
9.849
10.12
397,065
-0.20(-1.98%)
Jan 05, 2005
10.67
10.67
10.28
10.32
323,558
-0.35(-3.26%)
Jan 04, 2005
11.17
11.18
10.67
10.67
242,291
-0.42(-3.81%)
Jan 03, 2005
11.25
11.25
11.04
11.09
374,862
-0.07(-0.62%)
Dec 31, 2004
11.06
11.23
11.04
11.16
53,674
+0.21(+1.95%)
Dec 30, 2004
10.86
11.01
10.86
10.95
139,037
+0.23(+2.12%)
Dec 29, 2004
10.67
10.79
10.67
10.72
267,943
+0.06(+0.61%)
Dec 28, 2004
10.65
10.67
10.58
10.66
37,938
-0.01(-0.13%)
Dec 27, 2004
10.67
10.67
10.61
10.67
86,656
+0.00(+0.00%)
Dec 23, 2004
10.42
10.79
10.42
10.67
66,393
+0.26(+2.45%)
Dec 22, 2004
10.25
10.44
10.25
10.41
74,368
+0.12(+1.17%)
Dec 21, 2004
10.21
10.30
10.21
10.29
61,650
+0.11(+1.09%)
Dec 20, 2004
10.25
10.30
10.11
10.18
70,057
-0.02(-0.23%)
Dec 17, 2004
10.09
10.25
10.08
10.21
116,834
+0.07(+0.73%)
Dec 16, 2004
10.09
10.20
10.09
10.13
64,453
+0.04(+0.37%)
Dec 15, 2004
9.710
10.11
9.658
10.09
82,991
+0.43(+4.46%)
Dec 14, 2004
9.696
9.788
9.640
9.663
65,315
-0.01(-0.10%)
Dec 13, 2004
9.672
9.696
9.580
9.672
82,344
+0.00(+0.00%)
Dec 10, 2004
9.974
9.974
9.635
9.672
101,314
-0.23(-2.34%)
Dec 09, 2004
10.03
10.06
9.867
9.904
95,278
-0.15(-1.52%)
Dec 08, 2004
10.04
10.14
9.904
10.06
140,115
+0.02(+0.18%)
Dec 07, 2004
10.02
10.21
10.02
10.04
139,037
+0.07(+0.75%)
Dec 06, 2004
10.16
10.16
9.909
9.965
130,630
-0.18(-1.74%)
Dec 03, 2004
10.17
10.32
10.12
10.14
142,271
+0.01(+0.14%)
Dec 02, 2004
10.02
10.15
9.979
10.13
87,518
+0.03(+0.28%)
Dec 01, 2004
10.14
10.19
10.06
10.10
172,665
+0.17(+1.73%)
Nov 30, 2004
9.928
9.951
9.849
9.928
43,759
+0.03(+0.33%)
Nov 29, 2004
9.969
9.969
9.747
9.895
78,895
-0.07(-0.74%)
Nov 26, 2004
9.928
9.969
9.928
9.969
10,993
+0.02(+0.19%)
Nov 24, 2004
9.937
9.974
9.881
9.951
45,914
-0.01(-0.14%)
Nov 23, 2004
9.946
10.01
9.890
9.965
98,727
-0.10(-1.01%)
Nov 22, 2004
9.881
10.07
9.881
10.07
156,498
+0.20(+2.07%)
Nov 19, 2004
9.881
10.04
9.807
9.863
45,268
-0.02(-0.19%)
Nov 18, 2004
10.07
10.07
9.858
9.881
58,848
-0.09(-0.88%)
Nov 17, 2004
10.10
10.15
9.909
9.969
71,997
-0.13(-1.33%)
Nov 16, 2004
10.04
10.11
9.951
10.10
58,201
+0.13(+1.30%)
Nov 15, 2004
10.04
10.06
9.867
9.974
59,710
-0.07(-0.69%)
Nov 12, 2004
9.742
10.04
9.696
10.04
162,965
+0.30(+3.10%)
Nov 11, 2004
9.788
9.788
9.710
9.742
213,191
+0.00(+0.00%)
Nov 10, 2004
9.779
9.825
9.719
9.742
169,863
-0.01(-0.10%)
Nov 09, 2004
9.696
9.858
9.696
9.751
67,255
+0.00(+0.05%)
Nov 08, 2004
9.733
9.844
9.658
9.747
205,430
-0.09(-0.90%)
Nov 05, 2004
9.603
9.877
9.580
9.835
84,500
+0.24(+2.51%)
Nov 04, 2004
9.696
9.710
9.556
9.594
95,494
-0.15(-1.52%)
Nov 03, 2004
9.835
9.881
9.686
9.742
95,062
-0.05(-0.47%)
Nov 02, 2004
9.487
9.900
9.487
9.788
290,362
+0.27(+2.88%)
Nov 01, 2004
9.181
9.533
9.125
9.515
165,120
+0.36(+3.95%)
Oct 29, 2004
9.232
9.292
9.116
9.153
139,468
-0.10(-1.05%)
Oct 28, 2004
9.162
9.315
9.116
9.250
165,336
+0.11(+1.22%)
Oct 27, 2004
9.278
9.315
9.092
9.139
189,910
-0.13(-1.45%)
Oct 26, 2004
9.139
9.371
9.139
9.273
209,526
+0.09(+0.96%)
Oct 25, 2004
9.139
9.213
8.990
9.185
214,053
+0.00(+0.00%)
Oct 22, 2004
9.074
9.185
9.046
9.185
207,586
-0.00(-0.05%)
Oct 21, 2004
8.870
9.208
8.814
9.190
211,897
+0.32(+3.61%)
Oct 20, 2004
8.582
8.879
8.540
8.870
262,770
+0.03(+0.31%)
Oct 19, 2004
8.536
8.842
8.536
8.842
271,392
+0.25(+2.92%)
Oct 18, 2004
8.508
8.629
8.466
8.591
112,307
+0.07(+0.82%)
Oct 15, 2004
8.341
8.531
8.295
8.522
128,690
+0.18(+2.17%)
Oct 14, 2004
8.350
8.397
8.332
8.341
187,754
-0.09(-1.05%)
Oct 13, 2004
8.350
8.527
8.350
8.429
174,174
-0.04(-0.44%)
Oct 12, 2004
8.327
8.489
8.299
8.466
181,718
+0.09(+1.11%)
Oct 11, 2004
8.350
8.420
8.220
8.373
165,551
-0.02(-0.28%)
Oct 08, 2004
8.513
8.582
8.397
8.397
102,607
-0.12(-1.36%)
Oct 07, 2004
8.350
8.536
8.332
8.513
160,809
-0.06(-0.70%)
Oct 06, 2004
8.397
8.582
8.397
8.573
278,506
+0.23(+2.72%)
Oct 05, 2004
8.118
8.406
8.118
8.346
201,550
+0.18(+2.22%)
Oct 04, 2004
8.559
8.721
8.067
8.165
606,807
-0.56(-6.38%)
Oct 01, 2004
8.216
8.758
8.216
8.721
203,706
+0.51(+6.21%)
Sep 30, 2004
7.910
8.322
7.910
8.211
251,345
+0.74(+9.94%)
Sep 29, 2004
7.371
7.478
7.348
7.469
30,825
+0.12(+1.58%)
Sep 28, 2004
7.455
7.460
7.283
7.353
35,136
-0.12(-1.55%)
Sep 27, 2004
7.376
7.501
7.293
7.469
35,998
+0.05(+0.62%)
Sep 24, 2004
7.422
7.441
7.330
7.422
33,412
-0.05(-0.68%)
Sep 23, 2004
7.460
7.525
7.427
7.473
9,269
+0.02(+0.31%)
Sep 22, 2004
7.395
7.492
7.325
7.450
80,620
-0.18(-2.31%)
Sep 21, 2004
7.585
7.627
7.529
7.627
28,669
+0.02(+0.24%)
Sep 20, 2004
7.515
7.636
7.515
7.608
45,483
-0.00(-0.06%)
Sep 17, 2004
7.608
7.645
7.562
7.613
48,070
+0.04(+0.49%)
Sep 16, 2004
7.316
7.580
7.283
7.576
71,566
+0.07(+0.99%)
Sep 15, 2004
7.404
7.571
7.404
7.501
90,536
-0.02(-0.25%)
Sep 14, 2004
7.404
7.557
7.255
7.520
85,578
+0.12(+1.63%)
Sep 13, 2004
7.446
7.469
7.399
7.399
16,598
-0.01(-0.13%)
Sep 10, 2004
7.353
7.464
7.330
7.409
21,987
+0.01(+0.19%)
Sep 09, 2004
7.367
7.399
7.348
7.395
28,023
+0.03(+0.38%)
Sep 08, 2004
7.446
7.446
7.367
7.367
19,616
-0.12(-1.55%)
Sep 07, 2004
7.358
7.483
7.334
7.483
96,787
+0.13(+1.77%)
Sep 03, 2004
7.191
7.399
7.191
7.353
101,745
+0.19(+2.72%)
Sep 02, 2004
7.306
7.306
7.065
7.158
54,537
-0.13(-1.72%)
Sep 01, 2004
7.330
7.515
7.246
7.283
70,273
-0.09(-1.20%)
Aug 31, 2004
7.330
7.376
7.283
7.371
55,830
+0.10(+1.40%)
Aug 30, 2004
7.181
7.385
7.075
7.269
109,936
+0.14(+2.02%)
Aug 27, 2004
6.982
7.191
6.982
7.126
73,937
+0.12(+1.72%)
Aug 26, 2004
6.996
7.014
6.912
7.005
96,787
+0.02(+0.27%)
Aug 25, 2004
7.019
7.079
6.959
6.986
126,103
-0.08(-1.12%)
Aug 24, 2004
6.959
7.065
6.912
7.065
82,991
+0.12(+1.67%)
Aug 23, 2004
6.866
6.977
6.866
6.949
169,863
+0.11(+1.56%)
Aug 20, 2004
6.843
6.856
6.801
6.843
75,231
-0.02(-0.34%)
Aug 19, 2004
6.727
6.917
6.722
6.866
122,439
+0.02(+0.34%)
Aug 18, 2004
6.889
6.889
6.801
6.843
68,764
-0.09(-1.34%)
Aug 17, 2004
6.778
6.935
6.759
6.935
70,488
+0.11(+1.63%)
Aug 16, 2004
6.912
6.935
6.680
6.824
68,548
-0.07(-1.01%)
Aug 13, 2004
6.889
6.917
6.866
6.894
226,340
-0.03(-0.40%)
Aug 12, 2004
7.014
7.014
6.866
6.921
216,640
-0.14(-1.97%)
Aug 11, 2004
7.075
7.191
6.986
7.061
79,758
-0.06(-0.85%)
Aug 10, 2004
6.912
7.371
6.912
7.121
99,374
+0.26(+3.72%)
Aug 09, 2004
6.750
6.926
6.680
6.866
90,320
+0.07(+1.02%)
Aug 06, 2004
6.866
6.866
6.727
6.796
55,615
-0.12(-1.68%)
Aug 05, 2004
6.917
6.959
6.884
6.912
32,981
-0.00(-0.07%)
Aug 04, 2004
6.949
6.949
6.884
6.917
45,052
-0.05(-0.67%)
Aug 03, 2004
6.982
7.000
6.959
6.963
31,903
-0.02(-0.27%)
Aug 02, 2004
6.959
6.986
6.912
6.982
59,064
+0.00(+0.00%)
Jul 30, 2004
6.982
6.986
6.959
6.982
67,686
-0.01(-0.13%)
Jul 29, 2004
7.005
7.010
6.959
6.991
71,782
-0.04(-0.53%)
Jul 28, 2004
7.019
7.028
6.959
7.028
61,650
+0.03(+0.40%)
Jul 27, 2004
6.972
7.028
6.959
7.000
53,243
+0.03(+0.40%)
Jul 26, 2004
7.051
7.051
6.949
6.972
101,960
-0.08(-1.12%)
Jul 23, 2004
7.098
7.098
6.959
7.051
102,823
+0.00(+0.00%)
Jul 22, 2004
7.214
7.214
6.912
7.051
113,601
-0.19(-2.63%)
Jul 21, 2004
7.191
7.242
7.149
7.242
123,732
+0.10(+1.36%)
Jul 20, 2004
7.028
7.144
6.935
7.144
88,811
+0.16(+2.33%)
Jul 19, 2004
6.866
6.982
6.852
6.982
78,895
+0.12(+1.69%)
Jul 16, 2004
6.912
6.912
6.819
6.866
206,724
-0.04(-0.60%)
Jul 15, 2004
6.866
6.972
6.764
6.908
121,145
-0.00(-0.07%)
Jul 14, 2004
6.982
6.982
6.833
6.912
98,727
-0.04(-0.53%)
Jul 13, 2004
6.982
7.051
6.889
6.949
116,834
-0.08(-1.12%)
Jul 12, 2004
7.098
7.167
6.968
7.028
150,893
-0.12(-1.62%)
Jul 09, 2004
7.191
7.191
7.093
7.144
81,482
-0.05(-0.65%)
Jul 08, 2004
7.306
7.348
7.153
7.191
112,954
-0.08(-1.15%)
Jul 07, 2004
7.200
7.330
7.200
7.274
175,467
+0.06(+0.90%)
Jul 06, 2004
7.399
7.399
7.191
7.209
107,565
-0.20(-2.69%)
Jul 02, 2004
7.422
7.492
7.334
7.409
123,948
+0.02(+0.31%)
Jul 01, 2004
7.376
7.446
7.214
7.385
332,181
+0.10(+1.40%)
Jun 30, 2004
7.422
7.455
7.135
7.283
452,680
-0.17(-2.30%)
Jun 29, 2004
7.562
7.701
7.399
7.455
329,163
-0.27(-3.48%)
Jun 28, 2004
7.659
7.849
7.446
7.724
335,845
+0.16(+2.08%)
Jun 25, 2004
7.979
8.072
7.515
7.566
966,149
-0.33(-4.17%)
Jun 24, 2004
8.026
8.072
7.877
7.896
200,903
-0.18(-2.18%)
Jun 23, 2004
8.072
8.155
8.039
8.072
133,217
+0.05(+0.58%)
Jun 22, 2004
8.155
8.183
8.002
8.026
174,820
-0.08(-1.03%)
Jun 21, 2004
7.998
8.142
7.998
8.109
61,219
+0.06(+0.81%)
Jun 18, 2004
8.095
8.146
7.979
8.044
532,654
-0.02(-0.29%)
Jun 17, 2004
8.188
8.281
8.044
8.067
110,798
-0.10(-1.19%)
Jun 16, 2004
8.304
8.304
8.086
8.165
198,317
-0.16(-1.95%)
Jun 15, 2004
8.304
8.420
8.304
8.327
76,093
-0.02(-0.28%)
Jun 14, 2004
8.397
8.476
8.257
8.350
239,489
-0.09(-1.10%)
Jun 10, 2004
8.559
8.624
8.443
8.443
132,139
-0.15(-1.73%)
Jun 09, 2004
8.397
8.694
8.397
8.591
152,402
+0.16(+1.93%)
Jun 08, 2004
8.397
8.513
8.397
8.429
131,277
+0.08(+0.94%)
Jun 07, 2004
8.452
8.550
8.295
8.350
64,021
-0.14(-1.69%)
Jun 04, 2004
8.624
8.652
8.466
8.494
231,944
-0.18(-2.03%)
Jun 03, 2004
8.698
8.758
8.531
8.670
55,183
-0.05(-0.59%)
Jun 02, 2004
8.582
8.861
8.582
8.721
187,539
+0.14(+1.62%)
Jun 01, 2004
7.905
8.861
7.905
8.582
280,877
+0.68(+8.57%)
May 28, 2004
7.863
8.072
7.817
7.905
139,037
+0.06(+0.83%)
May 27, 2004
7.659
7.882
7.613
7.840
81,051
+0.20(+2.67%)
May 26, 2004
7.664
7.664
7.538
7.636
126,319
-0.06(-0.72%)
May 25, 2004
7.794
7.794
7.654
7.692
250,267
-0.17(-2.13%)
May 24, 2004
7.817
7.863
7.812
7.859
77,171
+0.02(+0.24%)
May 21, 2004
7.863
7.868
7.817
7.840
176,761
-0.02(-0.24%)
May 20, 2004
7.886
7.886
7.854
7.859
26,729
-0.03(-0.35%)
May 19, 2004
7.794
7.886
7.794
7.886
130,415
+0.05(+0.65%)
May 18, 2004
7.868
7.882
7.821
7.835
90,751
-0.02(-0.30%)
May 17, 2004
7.794
7.965
7.784
7.859
86,009
+0.12(+1.56%)
May 14, 2004
7.817
7.835
7.719
7.738
114,894
-0.06(-0.71%)
May 13, 2004
7.872
7.886
7.789
7.794
202,197
-0.09(-1.12%)
May 12, 2004
7.877
7.882
7.863
7.882
230,004
+0.00(+0.06%)
May 11, 2004
7.886
7.886
7.863
7.877
147,660
+0.03(+0.35%)
May 10, 2004
8.077
8.118
7.794
7.849
715,450
-0.23(-2.81%)
May 07, 2004
8.285
8.327
8.063
8.077
36,430
-0.23(-2.79%)
May 06, 2004
8.155
8.346
8.095
8.309
83,207
+0.15(+1.82%)
May 05, 2004
7.910
8.253
7.870
8.160
87,733
+0.20(+2.57%)
May 04, 2004
7.840
7.979
7.743
7.956
63,375
+0.19(+2.39%)
May 03, 2004
7.840
8.095
7.678
7.770
79,326
-0.06(-0.83%)
Apr 30, 2004
8.318
8.318
7.427
7.835
143,133
-0.48(-5.80%)
Apr 29, 2004
8.327
8.513
8.281
8.318
95,925
-0.03(-0.39%)
Apr 28, 2004
8.944
8.944
8.350
8.350
137,744
-0.55(-6.15%)
Apr 27, 2004
9.464
9.464
8.675
8.898
165,551
-0.61(-6.44%)
Apr 26, 2004
9.501
9.580
9.496
9.510
20,478
-0.03(-0.29%)
Apr 23, 2004
9.594
9.603
9.487
9.538
27,160
-0.06(-0.58%)
Apr 22, 2004
9.547
9.594
9.473
9.594
42,034
+0.04(+0.39%)
Apr 21, 2004
9.533
9.580
9.357
9.556
35,783
+0.02(+0.24%)
Apr 20, 2004
9.487
9.603
9.487
9.533
164,258
+0.07(+0.74%)
Apr 19, 2004
9.171
9.510
9.171
9.464
103,900
+0.34(+3.71%)
Apr 16, 2004
8.888
9.167
8.888
9.125
36,645
+0.24(+2.66%)
Apr 15, 2004
9.278
9.278
8.888
8.888
55,615
-0.41(-4.44%)
Apr 14, 2004
9.594
9.603
9.278
9.301
64,021
-0.39(-3.98%)
Apr 13, 2004
9.510
9.742
9.510
9.686
149,815
+0.06(+0.63%)
Apr 12, 2004
9.459
9.626
9.459
9.626
58,201
+0.16(+1.72%)
Apr 08, 2004
9.394
9.464
9.301
9.464
114,463
+0.19(+2.00%)
Apr 07, 2004
9.176
9.556
9.139
9.278
400,083
+0.10(+1.11%)
Apr 06, 2004
9.083
9.176
9.046
9.176
109,505
+0.13(+1.44%)
Apr 05, 2004
8.925
9.162
8.925
9.046
136,666
+0.12(+1.35%)
Apr 02, 2004
8.721
8.925
8.698
8.925
51,303
+0.39(+4.57%)
Apr 01, 2004
8.605
8.675
8.499
8.536
181,934
-0.05(-0.54%)
Mar 31, 2004
8.582
8.633
8.494
8.582
118,128
+0.07(+0.82%)
Mar 30, 2004
8.605
8.605
8.443
8.513
47,208
-0.12(-1.34%)
Mar 29, 2004
8.536
8.814
8.480
8.629
73,075
+0.17(+1.97%)
Mar 26, 2004
8.768
8.884
8.420
8.462
184,090
-0.00(-0.05%)
Mar 25, 2004
8.489
8.545
8.438
8.466
148,522
+0.00(+0.00%)
Mar 24, 2004
8.527
8.527
8.350
8.466
67,902
-0.07(-0.82%)
Mar 23, 2004
8.480
8.536
8.257
8.536
37,938
+0.02(+0.27%)
Mar 22, 2004
8.689
8.689
8.513
8.513
8,406
-0.21(-2.39%)
Mar 19, 2004
8.745
8.745
8.694
8.721
4,311
+0.03(+0.32%)
Mar 18, 2004
8.930
8.953
8.684
8.694
34,274
-0.12(-1.37%)
Mar 17, 2004
8.768
8.977
8.698
8.814
23,065
+0.09(+1.06%)
Mar 16, 2004
8.721
8.930
8.721
8.721
70,488
+0.07(+0.80%)
Mar 15, 2004
8.745
8.763
8.587
8.652
52,597
-0.02(-0.27%)
Mar 12, 2004
8.791
8.837
8.675
8.675
23,711
-0.16(-1.84%)
Mar 11, 2004
9.000
9.079
8.837
8.837
57,123
-0.12(-1.30%)
Mar 10, 2004
8.953
8.953
8.944
8.953
4,742
+0.00(+0.00%)
Mar 09, 2004
9.023
9.023
8.814
8.953
43,759
-0.09(-1.03%)
Mar 08, 2004
9.023
9.046
8.930
9.046
33,843
+0.00(+0.00%)
Mar 05, 2004
9.000
9.125
8.963
9.046
46,992
+0.02(+0.26%)
Mar 04, 2004
8.921
9.023
8.884
9.023
24,142
+0.03(+0.36%)
Mar 03, 2004
9.116
9.116
8.851
8.990
101,314
-0.13(-1.37%)
Mar 02, 2004
9.162
9.181
9.092
9.116
29,100
+0.03(+0.36%)
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.