Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Albemarle Corp
(NY:
ALB
)
127.59
+4.64 (+3.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2006
9.126
9.351
9.105
9.300
746,077
+0.21(+2.30%)
Mar 30, 2006
8.890
9.109
8.882
9.091
569,067
+0.22(+2.45%)
Mar 29, 2006
8.808
8.917
8.761
8.873
694,632
+0.12(+1.33%)
Mar 28, 2006
8.808
8.849
8.695
8.757
478,367
-0.03(-0.35%)
Mar 27, 2006
8.818
8.824
8.757
8.787
377,427
-0.01(-0.12%)
Mar 24, 2006
8.804
8.818
8.728
8.798
533,713
+0.01(+0.14%)
Mar 23, 2006
8.757
8.830
8.757
8.785
418,144
+0.00(+0.00%)
Mar 22, 2006
8.752
8.839
8.701
8.785
409,611
+0.05(+0.54%)
Mar 21, 2006
8.736
8.900
8.707
8.738
449,840
-0.01(-0.14%)
Mar 20, 2006
8.894
8.915
8.718
8.750
977,946
-0.14(-1.61%)
Mar 17, 2006
8.900
8.927
8.830
8.894
1,135,939
-0.05(-0.55%)
Mar 16, 2006
9.095
9.146
8.915
8.943
375,964
-0.10(-1.11%)
Mar 15, 2006
8.828
9.048
8.818
9.044
340,611
+0.28(+3.21%)
Mar 14, 2006
8.607
8.775
8.556
8.763
926,501
+0.16(+1.86%)
Mar 13, 2006
8.613
8.673
8.549
8.603
561,752
-0.02(-0.19%)
Mar 10, 2006
8.664
8.701
8.570
8.619
464,226
-0.03(-0.38%)
Mar 09, 2006
8.705
8.763
8.613
8.652
487,632
-0.06(-0.64%)
Mar 08, 2006
8.736
8.744
8.572
8.707
271,123
-0.08(-0.86%)
Mar 07, 2006
8.890
8.943
8.757
8.783
244,060
-0.14(-1.54%)
Mar 06, 2006
8.951
8.988
8.851
8.921
300,625
-0.06(-0.71%)
Mar 03, 2006
8.992
9.091
8.976
8.984
376,208
-0.03(-0.34%)
Mar 02, 2006
8.958
9.070
8.935
9.015
608,565
+0.04(+0.41%)
Mar 01, 2006
8.705
8.978
8.705
8.978
730,229
+0.27(+3.13%)
Feb 28, 2006
8.705
8.765
8.644
8.705
424,484
+0.00(+0.00%)
Feb 27, 2006
8.625
8.763
8.603
8.705
323,056
+0.08(+0.93%)
Feb 24, 2006
8.664
8.685
8.531
8.625
938,692
-0.04(-0.45%)
Feb 23, 2006
8.664
8.765
8.541
8.664
877,250
-0.03(-0.31%)
Feb 22, 2006
8.859
8.921
8.666
8.691
675,614
-0.16(-1.85%)
Feb 21, 2006
8.818
8.855
8.773
8.855
327,201
+0.04(+0.42%)
Feb 17, 2006
8.839
8.861
8.773
8.818
313,060
-0.01(-0.12%)
Feb 16, 2006
8.839
8.876
8.796
8.828
249,424
+0.02(+0.19%)
Feb 15, 2006
8.824
8.837
8.744
8.812
365,480
-0.03(-0.37%)
Feb 14, 2006
8.773
8.906
8.709
8.845
570,529
+0.08(+0.89%)
Feb 13, 2006
8.839
8.839
8.562
8.767
1,410,964
-0.10(-1.16%)
Feb 10, 2006
8.757
8.915
8.703
8.869
408,392
+0.10(+1.15%)
Feb 09, 2006
8.871
8.976
8.748
8.769
714,625
-0.11(-1.29%)
Feb 08, 2006
8.896
8.912
8.787
8.884
649,770
-0.00(-0.02%)
Feb 07, 2006
9.007
9.029
8.857
8.886
595,155
-0.15(-1.66%)
Feb 06, 2006
8.873
9.064
8.869
9.035
911,385
+0.16(+1.83%)
Feb 03, 2006
8.869
8.960
8.562
8.873
1,769,130
-0.38(-4.14%)
Feb 02, 2006
9.023
9.526
9.023
9.257
1,664,777
+0.23(+2.59%)
Feb 01, 2006
8.935
9.056
8.931
9.023
884,565
+0.05(+0.53%)
Jan 31, 2006
8.890
8.976
8.887
8.976
874,324
+0.08(+0.92%)
Jan 30, 2006
9.054
9.054
8.892
8.894
1,173,731
-0.16(-1.77%)
Jan 27, 2006
8.705
9.058
8.531
9.054
1,446,805
+0.35(+4.03%)
Jan 26, 2006
8.408
8.787
8.320
8.703
2,880,688
+0.60(+7.36%)
Jan 25, 2006
8.254
8.336
8.074
8.107
393,031
-0.15(-1.76%)
Jan 24, 2006
8.113
8.285
8.113
8.252
501,286
+0.15(+1.85%)
Jan 23, 2006
7.969
8.162
7.969
8.102
308,427
+0.14(+1.75%)
Jan 20, 2006
8.191
8.191
7.963
7.963
285,996
-0.23(-2.80%)
Jan 19, 2006
8.125
8.203
8.102
8.193
210,901
+0.08(+1.04%)
Jan 18, 2006
8.141
8.166
8.045
8.109
260,883
-0.06(-0.68%)
Jan 17, 2006
8.100
8.182
8.080
8.164
236,501
+0.04(+0.45%)
Jan 13, 2006
8.125
8.197
8.119
8.127
175,303
+0.00(+0.05%)
Jan 12, 2006
8.135
8.201
8.107
8.123
295,749
-0.01(-0.13%)
Jan 11, 2006
8.166
8.174
8.125
8.133
286,484
-0.03(-0.40%)
Jan 10, 2006
8.162
8.203
8.115
8.166
431,310
-0.02(-0.23%)
Jan 09, 2006
8.131
8.203
8.080
8.184
664,155
+0.01(+0.10%)
Jan 06, 2006
8.244
8.248
8.143
8.176
660,254
-0.06(-0.70%)
Jan 05, 2006
8.234
8.279
8.201
8.234
634,897
+0.00(+0.00%)
Jan 04, 2006
8.217
8.353
8.113
8.234
1,638,445
-0.17(-2.00%)
Jan 03, 2006
7.912
8.613
7.912
8.402
3,485,840
+0.54(+6.83%)
Dec 30, 2005
7.936
7.983
7.860
7.865
205,780
-0.11(-1.36%)
Dec 29, 2005
8.029
8.100
7.957
7.973
287,946
-0.01(-0.08%)
Dec 28, 2005
7.951
7.988
7.951
7.979
312,328
+0.06(+0.80%)
Dec 27, 2005
7.963
8.016
7.879
7.916
248,692
-0.05(-0.67%)
Dec 23, 2005
7.828
7.981
7.828
7.969
328,664
+0.15(+1.94%)
Dec 22, 2005
7.659
7.817
7.629
7.817
246,010
+0.17(+2.20%)
Dec 21, 2005
7.649
7.711
7.647
7.649
470,565
+0.00(+0.00%)
Dec 20, 2005
7.653
7.717
7.620
7.649
293,554
-0.00(-0.03%)
Dec 19, 2005
7.793
7.797
7.647
7.651
597,105
-0.13(-1.69%)
Dec 16, 2005
7.797
7.815
7.782
7.782
351,095
-0.01(-0.16%)
Dec 15, 2005
7.834
7.838
7.750
7.795
315,498
-0.04(-0.47%)
Dec 14, 2005
7.848
7.889
7.770
7.832
456,423
-0.02(-0.21%)
Dec 13, 2005
7.633
7.920
7.633
7.848
879,688
+0.17(+2.22%)
Dec 12, 2005
7.690
7.705
7.645
7.678
314,035
-0.01(-0.16%)
Dec 09, 2005
7.719
7.727
7.631
7.690
251,130
-0.03(-0.37%)
Dec 08, 2005
7.793
7.813
7.666
7.719
241,378
-0.09(-1.13%)
Dec 07, 2005
7.741
7.867
7.725
7.807
579,551
+0.01(+0.18%)
Dec 06, 2005
7.741
7.813
7.680
7.793
334,272
+0.08(+1.09%)
Dec 05, 2005
7.721
7.727
7.616
7.709
331,346
-0.05(-0.58%)
Dec 02, 2005
7.664
7.764
7.629
7.754
415,706
+0.09(+1.18%)
Dec 01, 2005
7.588
7.666
7.588
7.664
1,067,671
+0.12(+1.55%)
Nov 30, 2005
7.686
7.703
7.522
7.547
451,547
-0.08(-1.02%)
Nov 29, 2005
7.610
7.694
7.577
7.625
582,720
+0.02(+0.22%)
Nov 28, 2005
7.690
7.700
7.551
7.608
353,045
-0.08(-0.99%)
Nov 25, 2005
7.664
7.690
7.647
7.684
62,173
+0.05(+0.59%)
Nov 23, 2005
7.639
7.680
7.614
7.639
150,922
-0.03(-0.37%)
Nov 22, 2005
7.664
7.688
7.639
7.668
232,356
+0.00(+0.03%)
Nov 21, 2005
7.649
7.688
7.604
7.666
363,042
+0.01(+0.08%)
Nov 18, 2005
7.659
7.690
7.606
7.659
309,890
+0.03(+0.40%)
Nov 17, 2005
7.573
7.651
7.547
7.629
327,932
+0.06(+0.73%)
Nov 16, 2005
7.563
7.588
7.538
7.573
400,346
+0.01(+0.19%)
Nov 15, 2005
7.604
7.639
7.538
7.559
521,035
-0.06(-0.75%)
Nov 14, 2005
7.627
7.637
7.524
7.616
396,445
-0.01(-0.11%)
Nov 11, 2005
7.538
7.629
7.538
7.625
416,194
+0.09(+1.14%)
Nov 10, 2005
7.461
7.592
7.403
7.538
727,547
+0.07(+0.96%)
Nov 09, 2005
7.450
7.477
7.391
7.467
549,805
+0.02(+0.22%)
Nov 08, 2005
7.364
7.469
7.319
7.450
618,317
+0.09(+1.17%)
Nov 07, 2005
7.346
7.397
7.317
7.364
506,650
+0.02(+0.28%)
Nov 04, 2005
7.385
7.385
7.299
7.344
524,936
-0.03(-0.36%)
Nov 03, 2005
7.403
7.403
7.346
7.370
1,732,070
+0.07(+0.90%)
Nov 02, 2005
7.235
7.315
7.198
7.305
569,067
+0.07(+0.96%)
Nov 01, 2005
7.175
7.249
7.169
7.235
1,166,173
+0.04(+0.54%)
Oct 31, 2005
7.178
7.214
7.116
7.196
881,639
+0.18(+2.60%)
Oct 28, 2005
6.909
7.020
6.888
7.013
891,635
+0.14(+2.03%)
Oct 27, 2005
7.065
7.067
6.849
6.874
1,107,657
-0.22(-3.15%)
Oct 26, 2005
7.128
7.184
7.091
7.098
1,381,706
-0.03(-0.46%)
Oct 25, 2005
7.280
7.282
6.972
7.130
1,258,335
-0.22(-2.96%)
Oct 24, 2005
7.321
7.376
7.264
7.348
642,211
+0.06(+0.79%)
Oct 21, 2005
7.280
7.381
7.270
7.290
761,925
+0.01(+0.14%)
Oct 20, 2005
7.266
7.309
7.217
7.280
1,279,303
+0.01(+0.20%)
Oct 19, 2005
7.260
7.274
7.126
7.266
1,517,756
-0.02(-0.23%)
Oct 18, 2005
7.311
7.313
7.106
7.282
2,812,176
-0.21(-2.79%)
Oct 17, 2005
7.456
7.508
7.442
7.491
426,434
+0.04(+0.50%)
Oct 14, 2005
7.461
7.506
7.352
7.454
643,674
+0.05(+0.61%)
Oct 13, 2005
7.391
7.422
7.280
7.409
902,363
+0.02(+0.31%)
Oct 12, 2005
7.639
7.670
7.346
7.387
2,123,883
-0.25(-3.30%)
Oct 11, 2005
7.541
7.657
7.504
7.639
750,953
+0.10(+1.28%)
Oct 10, 2005
7.516
7.577
7.450
7.543
587,109
+0.06(+0.79%)
Oct 07, 2005
7.536
7.608
7.446
7.483
423,996
-0.02(-0.30%)
Oct 06, 2005
7.495
7.582
7.444
7.506
863,109
+0.03(+0.44%)
Oct 05, 2005
7.692
7.692
7.454
7.473
435,699
-0.23(-3.03%)
Oct 04, 2005
7.772
7.793
7.690
7.707
582,476
-0.07(-0.84%)
Oct 03, 2005
15.50
7.803
7.748
7.772
712,431
+0.04(+0.53%)
Sep 30, 2005
7.500
7.746
7.489
7.731
641,724
+0.23(+3.09%)
Sep 29, 2005
7.434
7.538
7.399
7.500
443,014
+0.07(+0.99%)
Sep 28, 2005
7.502
7.487
7.383
7.426
292,091
-0.07(-0.98%)
Sep 27, 2005
7.495
7.541
7.391
7.500
419,363
+0.00(+0.05%)
Sep 26, 2005
7.588
7.616
7.469
7.495
393,763
-0.05(-0.68%)
Sep 23, 2005
7.547
7.551
7.372
7.547
827,024
+0.16(+2.22%)
Sep 22, 2005
7.374
7.397
7.313
7.383
608,565
+0.01(+0.11%)
Sep 21, 2005
7.301
7.526
7.282
7.374
2,775,116
+0.27(+3.78%)
Sep 20, 2005
7.391
7.428
6.963
7.106
4,368,699
-0.28(-3.83%)
Sep 19, 2005
7.397
7.422
7.360
7.389
544,929
-0.00(-0.06%)
Sep 16, 2005
7.385
7.424
7.352
7.393
1,493,618
+0.01(+0.11%)
Sep 15, 2005
7.379
7.387
7.329
7.385
378,890
+0.01(+0.14%)
Sep 14, 2005
7.358
7.411
7.340
7.374
372,307
+0.05(+0.64%)
Sep 13, 2005
7.337
7.391
7.296
7.327
499,091
-0.01(-0.14%)
Sep 12, 2005
7.399
7.424
7.327
7.337
544,197
-0.07(-0.97%)
Sep 09, 2005
7.383
7.424
7.372
7.409
417,169
+0.02(+0.31%)
Sep 08, 2005
7.381
7.399
7.342
7.387
470,565
+0.01(+0.08%)
Sep 07, 2005
7.424
7.473
7.368
7.381
349,632
-0.02(-0.28%)
Sep 06, 2005
7.362
7.479
7.362
7.401
266,978
+0.07(+0.89%)
Sep 02, 2005
7.364
7.393
7.323
7.335
193,102
-0.02(-0.33%)
Sep 01, 2005
7.360
7.504
7.358
7.360
234,551
-0.09(-1.16%)
Aug 31, 2005
7.342
7.446
7.294
7.446
304,038
+0.09(+1.28%)
Aug 30, 2005
7.366
7.366
7.284
7.352
616,855
-0.01(-0.19%)
Aug 29, 2005
7.272
7.366
7.262
7.366
449,597
+0.10(+1.33%)
Aug 26, 2005
7.280
7.299
7.231
7.270
518,353
-0.01(-0.11%)
Aug 25, 2005
7.178
7.301
7.124
7.278
490,070
+0.13(+1.81%)
Aug 24, 2005
7.198
7.288
7.116
7.149
463,494
-0.09(-1.25%)
Aug 23, 2005
7.471
7.471
7.216
7.239
349,144
-0.23(-3.10%)
Aug 22, 2005
7.374
7.481
7.358
7.471
348,901
+0.10(+1.31%)
Aug 19, 2005
7.424
7.424
7.352
7.374
196,028
-0.02(-0.30%)
Aug 18, 2005
7.417
7.454
7.383
7.397
503,236
-0.02(-0.33%)
Aug 17, 2005
7.475
7.475
7.360
7.422
515,427
-0.05(-0.71%)
Aug 16, 2005
7.561
7.561
7.456
7.475
608,809
-0.10(-1.30%)
Aug 15, 2005
7.651
7.666
7.536
7.573
415,950
-0.08(-1.02%)
Aug 12, 2005
7.629
7.680
7.594
7.651
461,544
-0.01(-0.11%)
Aug 11, 2005
7.639
7.762
7.629
7.659
406,929
+0.02(+0.27%)
Aug 10, 2005
7.741
7.741
7.592
7.639
260,151
-0.03(-0.40%)
Aug 09, 2005
7.662
7.684
7.618
7.670
673,176
+0.01(+0.08%)
Aug 08, 2005
7.647
7.711
7.639
7.664
426,678
+0.02(+0.24%)
Aug 05, 2005
7.684
7.690
7.608
7.645
370,113
-0.05(-0.64%)
Aug 04, 2005
7.762
7.762
7.649
7.694
220,897
-0.09(-1.16%)
Aug 03, 2005
7.772
7.793
7.696
7.785
382,791
-0.00(-0.03%)
Aug 02, 2005
7.748
7.817
7.746
7.787
389,862
+0.07(+0.88%)
Aug 01, 2005
7.815
7.824
7.711
7.719
423,508
-0.09(-1.21%)
Jul 29, 2005
7.852
7.873
7.752
7.813
757,049
-0.05(-0.68%)
Jul 28, 2005
7.815
7.879
7.815
7.867
260,151
+0.05(+0.63%)
Jul 27, 2005
7.793
7.850
7.768
7.817
524,692
+0.07(+0.85%)
Jul 26, 2005
7.711
7.785
7.618
7.752
819,466
+0.04(+0.53%)
Jul 25, 2005
7.668
7.766
7.649
7.711
615,392
+0.07(+0.91%)
Jul 22, 2005
7.625
7.668
7.528
7.641
447,402
+0.05(+0.68%)
Jul 21, 2005
7.588
7.625
7.469
7.590
947,713
+0.00(+0.03%)
Jul 20, 2005
7.813
7.815
7.454
7.588
1,581,635
-0.28(-3.52%)
Jul 19, 2005
7.680
7.901
7.670
7.865
857,745
+0.24(+3.20%)
Jul 18, 2005
7.536
7.682
7.536
7.620
921,381
+0.07(+0.92%)
Jul 15, 2005
7.532
7.586
7.495
7.551
186,519
+0.02(+0.25%)
Jul 14, 2005
7.647
7.711
7.520
7.532
489,095
-0.12(-1.53%)
Jul 13, 2005
7.639
7.686
7.577
7.649
308,183
-0.00(-0.03%)
Jul 12, 2005
7.623
7.717
7.547
7.651
378,402
+0.02(+0.30%)
Jul 11, 2005
7.516
7.762
7.516
7.629
442,282
+0.10(+1.36%)
Jul 08, 2005
7.315
7.534
7.313
7.526
270,148
+0.21(+2.86%)
Jul 07, 2005
7.178
7.331
7.147
7.317
292,823
+0.09(+1.22%)
Jul 06, 2005
7.342
7.366
7.229
7.229
569,798
-0.11(-1.54%)
Jul 05, 2005
7.485
7.497
7.333
7.342
749,247
-0.18(-2.37%)
Jul 01, 2005
7.475
7.526
7.454
7.520
431,554
+0.04(+0.55%)
Jun 30, 2005
7.526
7.553
7.479
7.479
483,487
-0.03(-0.36%)
Jun 29, 2005
7.491
7.526
7.477
7.506
614,660
+0.03(+0.44%)
Jun 28, 2005
7.485
7.536
7.422
7.473
1,377,561
+0.24(+3.29%)
Jun 27, 2005
7.126
7.290
7.126
7.235
912,604
+0.06(+0.80%)
Jun 24, 2005
7.110
7.188
7.063
7.178
2,928,232
+0.06(+0.86%)
Jun 23, 2005
7.303
7.321
7.096
7.116
640,749
-0.18(-2.53%)
Jun 22, 2005
7.311
7.331
7.260
7.301
532,738
+0.02(+0.25%)
Jun 21, 2005
7.335
7.352
7.237
7.282
838,727
-0.06(-0.87%)
Jun 20, 2005
7.321
7.397
7.284
7.346
580,038
-0.06(-0.78%)
Jun 17, 2005
7.434
7.463
7.393
7.403
1,095,710
+0.01(+0.14%)
Jun 16, 2005
7.385
7.442
7.344
7.393
607,833
+0.01(+0.14%)
Jun 15, 2005
7.403
7.403
7.303
7.383
684,392
+0.00(+0.00%)
Jun 14, 2005
7.356
7.426
7.352
7.383
505,918
+0.03(+0.36%)
Jun 13, 2005
7.325
7.389
7.296
7.356
765,826
+0.00(+0.03%)
Jun 10, 2005
7.434
7.454
7.321
7.354
852,381
-0.06(-0.86%)
Jun 09, 2005
7.463
7.465
7.344
7.417
431,554
-0.05(-0.60%)
Jun 08, 2005
7.598
7.598
7.428
7.463
498,604
-0.13(-1.70%)
Jun 07, 2005
7.608
7.715
7.567
7.592
750,222
-0.01(-0.19%)
Jun 06, 2005
7.631
7.649
7.553
7.606
646,600
-0.02(-0.32%)
Jun 03, 2005
7.741
7.799
7.551
7.631
718,038
-0.11(-1.48%)
Jun 02, 2005
7.885
7.885
7.686
7.746
668,300
-0.17(-2.18%)
Jun 01, 2005
7.838
7.986
7.824
7.918
538,833
+0.12(+1.50%)
May 31, 2005
7.906
7.928
7.793
7.801
352,802
-0.10(-1.32%)
May 27, 2005
7.885
7.918
7.817
7.906
343,049
+0.01(+0.08%)
May 26, 2005
7.885
7.924
7.830
7.899
434,480
+0.08(+1.02%)
May 25, 2005
7.889
7.901
7.641
7.819
684,392
-0.07(-0.88%)
May 24, 2005
7.865
7.918
7.778
7.889
568,823
-0.00(-0.05%)
May 23, 2005
7.797
7.924
7.787
7.893
408,879
+0.11(+1.48%)
May 20, 2005
7.793
7.795
7.711
7.778
334,759
-0.01(-0.18%)
May 19, 2005
7.928
7.955
7.758
7.793
503,236
-0.14(-1.78%)
May 18, 2005
7.752
7.977
7.752
7.934
521,766
+0.24(+3.17%)
May 17, 2005
7.612
7.703
7.584
7.690
886,271
+0.06(+0.81%)
May 16, 2005
7.434
7.629
7.399
7.629
658,791
+0.19(+2.62%)
May 13, 2005
7.598
7.598
7.335
7.434
815,077
-0.13(-1.76%)
May 12, 2005
7.649
7.791
7.526
7.567
1,128,625
-0.09(-1.13%)
May 11, 2005
7.526
7.657
7.399
7.653
769,484
+0.13(+1.69%)
May 10, 2005
7.670
7.670
7.489
7.526
504,211
-0.19(-2.45%)
May 09, 2005
7.659
7.725
7.571
7.715
492,021
+0.03(+0.37%)
May 06, 2005
7.700
7.762
7.635
7.686
419,607
+0.04(+0.48%)
May 05, 2005
7.762
7.828
7.608
7.649
798,985
-0.12(-1.58%)
May 04, 2005
7.659
7.789
7.649
7.772
437,650
+0.18(+2.38%)
May 03, 2005
7.547
7.698
7.547
7.592
767,289
+0.02(+0.33%)
May 02, 2005
7.495
7.575
7.409
7.567
762,413
+0.06(+0.79%)
Apr 29, 2005
7.352
7.516
7.344
7.508
883,346
+0.21(+2.87%)
Apr 28, 2005
7.325
7.415
7.260
7.299
757,293
-0.02(-0.31%)
Apr 27, 2005
7.311
7.383
7.077
7.321
993,551
-0.01(-0.11%)
Apr 26, 2005
7.301
7.471
7.188
7.329
1,739,628
+0.41(+5.90%)
Apr 25, 2005
6.745
6.966
6.726
6.921
1,129,356
+0.22(+3.34%)
Apr 22, 2005
6.829
6.829
6.646
6.698
676,590
-0.16(-2.33%)
Apr 21, 2005
6.757
6.860
6.671
6.858
591,254
+0.20(+2.99%)
Apr 20, 2005
6.819
6.856
6.642
6.659
563,703
-0.17(-2.52%)
Apr 19, 2005
6.757
6.860
6.757
6.831
381,328
+0.10(+1.52%)
Apr 18, 2005
6.665
6.757
6.571
6.728
673,908
+0.07(+1.08%)
Apr 15, 2005
6.911
6.913
6.603
6.657
1,100,098
-0.38(-5.42%)
Apr 14, 2005
7.081
7.147
7.016
7.038
882,127
-0.03(-0.46%)
Apr 13, 2005
7.251
7.255
7.038
7.071
732,423
-0.21(-2.90%)
Apr 12, 2005
7.276
7.352
7.147
7.282
737,544
+0.03(+0.45%)
Apr 11, 2005
7.294
7.307
7.184
7.249
334,759
-0.05(-0.62%)
Apr 08, 2005
7.434
7.434
7.280
7.294
440,332
-0.15(-1.96%)
Apr 07, 2005
7.424
7.465
7.348
7.440
224,798
+0.02(+0.22%)
Apr 06, 2005
7.489
7.545
7.422
7.424
326,469
-0.05(-0.60%)
Apr 05, 2005
7.442
7.477
7.406
7.469
278,438
+0.05(+0.72%)
Apr 04, 2005
7.362
7.442
7.249
7.415
363,530
+0.04(+0.50%)
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.