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
U S Global Inv Inc
(NQ:
GROW
)
2.640
-0.080 (-2.94%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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, 2005
1.154
1.154
0.9652
1.065
305,253
-0.03(-2.60%)
Mar 30, 2005
0.9778
1.100
0.9778
1.093
48,889
+0.11(+11.62%)
Mar 29, 2005
0.9776
0.9988
0.9776
0.9794
7,805
-0.02(-2.48%)
Mar 28, 2005
0.9954
1.011
0.9776
1.004
34,880
+0.02(+1.62%)
Mar 24, 2005
0.9794
0.9883
0.9794
0.9883
5,707
-0.01(-1.42%)
Mar 23, 2005
0.9901
1.011
0.9776
1.002
27,285
+0.01(+1.07%)
Mar 22, 2005
0.9830
0.9918
0.9778
0.9918
10,689
+0.01(+0.90%)
Mar 21, 2005
0.9776
1.022
0.9776
0.9830
12,095
-0.04(-3.66%)
Mar 18, 2005
1.075
1.075
0.9972
1.020
30,672
+0.04(+4.17%)
Mar 17, 2005
0.9776
1.031
0.9670
0.9794
34,177
-0.01(-1.25%)
Mar 16, 2005
1.061
1.068
0.9687
0.9918
129,244
-0.07(-7.00%)
Mar 15, 2005
1.100
1.100
1.061
1.066
126,000
+0.00(+0.33%)
Mar 14, 2005
1.066
1.081
1.063
1.063
81,609
+0.01(+0.50%)
Mar 11, 2005
1.054
1.079
1.049
1.058
42,076
-0.01(-0.50%)
Mar 10, 2005
1.091
1.093
1.036
1.063
78,833
-0.00(-0.33%)
Mar 09, 2005
1.063
1.075
1.043
1.066
196,532
+0.03(+2.56%)
Mar 08, 2005
1.022
1.040
0.9881
1.040
146,327
+0.04(+4.09%)
Mar 07, 2005
0.9421
1.093
0.9421
0.9989
146,358
+0.07(+7.05%)
Mar 04, 2005
0.9314
0.9654
0.9083
0.9332
70,366
+0.03(+3.35%)
Mar 03, 2005
0.8836
0.9243
0.8836
0.9030
59,395
+0.01(+0.59%)
Mar 02, 2005
0.8905
0.9154
0.8852
0.8976
137,111
+0.00(+0.20%)
Mar 01, 2005
0.8710
0.8959
0.8710
0.8959
122,999
+0.01(+0.80%)
Feb 28, 2005
0.7999
0.8887
0.7839
0.8887
172,715
+0.04(+5.26%)
Feb 25, 2005
0.8852
0.8870
0.8443
0.8443
95,077
-0.03(-3.65%)
Feb 24, 2005
0.8870
0.8870
0.8585
0.8763
83,547
+0.01(+1.65%)
Feb 23, 2005
0.8176
0.8621
0.7928
0.8621
310,170
+0.02(+2.11%)
Feb 22, 2005
0.8443
0.8870
0.8248
0.8443
214,994
+0.03(+4.17%)
Feb 18, 2005
0.8265
0.8265
0.8088
0.8105
364,840
-0.01(-0.65%)
Feb 17, 2005
0.8176
0.8496
0.8070
0.8159
77,435
+0.01(+0.66%)
Feb 16, 2005
0.7928
0.8228
0.7928
0.8105
68,214
+0.02(+2.47%)
Feb 15, 2005
0.7483
0.8443
0.7465
0.7910
130,121
-0.03(-3.68%)
Feb 14, 2005
0.7785
0.8354
0.7377
0.8212
9,282
-0.01(-1.70%)
Feb 11, 2005
0.8052
0.8354
0.8052
0.8354
59,915
-0.00(-0.42%)
Feb 10, 2005
0.8692
0.8770
0.8016
0.8390
122,779
-0.02(-1.87%)
Feb 09, 2005
0.8070
0.8550
0.8070
0.8550
91,648
+0.05(+5.95%)
Feb 08, 2005
0.7821
0.8070
0.7643
0.8070
48,115
+0.03(+3.42%)
Feb 07, 2005
0.7519
0.7857
0.7057
0.7803
85,792
+0.02(+2.09%)
Feb 04, 2005
0.7377
0.7643
0.7377
0.7643
48,382
-0.01(-0.69%)
Feb 03, 2005
0.7768
0.7768
0.7199
0.7697
21,572
+0.01(+0.70%)
Feb 02, 2005
0.7732
0.7821
0.7625
0.7643
40,979
+0.01(+1.18%)
Feb 01, 2005
0.7465
0.7750
0.7181
0.7554
140,819
+0.03(+3.91%)
Jan 31, 2005
0.6861
0.7554
0.6861
0.7270
338,966
+0.05(+7.63%)
Jan 28, 2005
0.6683
0.6826
0.6666
0.6754
102,954
-0.02(-2.56%)
Jan 27, 2005
0.6843
0.6950
0.6772
0.6932
120,197
+0.01(+1.04%)
Jan 26, 2005
0.6950
0.7092
0.6790
0.6861
239,241
-0.02(-3.02%)
Jan 25, 2005
0.7110
0.7146
0.6914
0.7074
479,130
-0.00(-0.50%)
Jan 24, 2005
0.7110
0.7412
0.6897
0.7110
228,023
+0.01(+1.27%)
Jan 21, 2005
0.6914
0.7110
0.6772
0.7021
387,796
+0.01(+1.80%)
Jan 20, 2005
0.6150
0.7039
0.6132
0.6897
194,105
+0.06(+9.30%)
Jan 19, 2005
0.6310
0.6399
0.6310
0.6310
35,161
-0.01(-1.93%)
Jan 18, 2005
0.6079
0.6577
0.6079
0.6435
138,321
+0.03(+5.23%)
Jan 14, 2005
0.6115
0.6168
0.6115
0.6115
30,661
-0.00(-0.29%)
Jan 13, 2005
0.6346
0.6843
0.6132
0.6132
45,147
-0.00(-0.58%)
Jan 12, 2005
0.7110
0.7110
0.6150
0.6168
78,051
-0.01(-1.14%)
Jan 11, 2005
0.6381
0.6399
0.6221
0.6239
68,073
-0.02(-2.50%)
Jan 10, 2005
0.6399
0.6559
0.6310
0.6399
67,013
-0.03(-4.00%)
Jan 07, 2005
0.6897
0.6897
0.6472
0.6666
41,102
-0.01(-1.32%)
Jan 06, 2005
0.6328
0.6843
0.6328
0.6754
28,340
+0.01(+1.88%)
Jan 05, 2005
0.7181
0.7199
0.6470
0.6630
64,759
-0.07(-9.02%)
Jan 04, 2005
0.7377
0.7501
0.7252
0.7288
92,467
-0.02(-3.30%)
Jan 03, 2005
0.7181
0.7537
0.7181
0.7537
36,579
+0.02(+3.41%)
Dec 31, 2004
0.7128
0.7341
0.7128
0.7288
35,161
-0.00(-0.24%)
Dec 30, 2004
0.6932
0.7305
0.6932
0.7305
31,786
+0.05(+6.75%)
Dec 29, 2004
0.6666
0.6895
0.6541
0.6843
15,471
+0.02(+3.49%)
Dec 28, 2004
0.6221
0.6612
0.6221
0.6612
39,943
+0.00(+0.00%)
Dec 27, 2004
0.6648
0.6666
0.6612
0.6612
74,824
-0.01(-2.11%)
Dec 23, 2004
0.6754
0.6754
0.6666
0.6754
124,613
+0.01(+1.33%)
Dec 22, 2004
0.7643
0.7643
0.6438
0.6666
161,463
-0.01(-1.06%)
Dec 21, 2004
0.6132
0.7945
0.6132
0.6737
430,100
+0.07(+11.47%)
Dec 20, 2004
0.6221
0.6221
0.5983
0.6043
29,817
-0.00(-0.32%)
Dec 17, 2004
0.6221
0.6239
0.6061
0.6063
26,441
-0.02(-2.54%)
Dec 16, 2004
0.6488
0.6488
0.6221
0.6221
79,325
-0.02(-3.05%)
Dec 15, 2004
0.6310
0.6488
0.6310
0.6417
85,513
+0.02(+3.44%)
Dec 14, 2004
0.6043
0.6203
0.6043
0.6203
42,194
+0.01(+2.32%)
Dec 13, 2004
0.6043
0.6221
0.6043
0.6063
30,661
+0.00(+0.03%)
Dec 10, 2004
0.6221
0.6221
0.6043
0.6061
30,098
-0.01(-1.45%)
Dec 09, 2004
0.6043
0.6150
0.6043
0.6150
37,412
-0.00(-0.57%)
Dec 08, 2004
0.6257
0.6257
0.6043
0.6186
54,852
+0.01(+2.35%)
Dec 07, 2004
0.6310
0.6328
0.6043
0.6043
41,913
-0.02(-2.86%)
Dec 06, 2004
0.6186
0.6257
0.6186
0.6221
82,982
+0.01(+0.86%)
Dec 03, 2004
0.6168
0.6168
0.6168
0.6168
2,812
-0.01(-2.25%)
Dec 02, 2004
0.6132
0.6310
0.6099
0.6310
94,233
+0.01(+1.14%)
Dec 01, 2004
0.6488
0.6488
0.6203
0.6239
13,220
+0.01(+1.74%)
Nov 30, 2004
0.6186
0.6221
0.6116
0.6132
20,253
-0.03(-4.17%)
Nov 29, 2004
0.6754
0.6754
0.6328
0.6399
23,066
-0.03(-4.00%)
Nov 26, 2004
0.6115
0.6666
0.6026
0.6666
127,426
+0.04(+5.93%)
Nov 24, 2004
0.6310
0.6310
0.6079
0.6292
72,855
+0.01(+1.14%)
Nov 23, 2004
0.6097
0.6221
0.6097
0.6221
21,941
+0.01(+2.04%)
Nov 22, 2004
0.6008
0.6097
0.6008
0.6097
149,086
-0.01(-2.00%)
Nov 19, 2004
0.6221
0.6577
0.6186
0.6221
83,544
+0.00(+0.29%)
Nov 18, 2004
0.6061
0.6879
0.6043
0.6203
239,382
+0.01(+1.75%)
Nov 17, 2004
0.6043
0.6168
0.6008
0.6097
51,758
+0.00(+0.56%)
Nov 16, 2004
0.6079
0.6221
0.5955
0.6063
120,113
-0.02(-3.92%)
Nov 15, 2004
0.6221
0.6363
0.5972
0.6310
90,858
+0.00(+0.28%)
Nov 12, 2004
0.6186
0.6399
0.5955
0.6292
124,332
-0.01(-1.67%)
Nov 11, 2004
0.6186
0.7092
0.5955
0.6399
461,605
+0.03(+5.26%)
Nov 10, 2004
0.6186
0.6186
0.6026
0.6079
36,287
+0.00(+0.29%)
Nov 09, 2004
0.5830
0.6186
0.5830
0.6061
162,026
+0.04(+6.23%)
Nov 08, 2004
0.5564
0.5777
0.5546
0.5706
95,077
-0.01(-1.23%)
Nov 05, 2004
0.5724
0.5812
0.5350
0.5777
111,674
-0.00(-0.61%)
Nov 04, 2004
0.5457
0.5812
0.5439
0.5812
281,295
+0.04(+7.21%)
Nov 03, 2004
0.5350
0.5421
0.5190
0.5421
95,640
+0.02(+3.39%)
Nov 02, 2004
0.5208
0.5492
0.5208
0.5244
64,135
-0.02(-3.91%)
Nov 01, 2004
0.5407
0.5581
0.5315
0.5457
8,438
-0.00(-0.65%)
Oct 29, 2004
0.5492
0.5510
0.5492
0.5492
1,687
-0.00(-0.64%)
Oct 28, 2004
0.5350
0.5528
0.5350
0.5528
25,035
+0.02(+4.71%)
Oct 27, 2004
0.5208
0.5581
0.5155
0.5279
70,323
-0.01(-2.30%)
Oct 26, 2004
0.5279
0.5564
0.5279
0.5404
28,129
-0.01(-0.98%)
Oct 25, 2004
0.5368
0.5457
0.5315
0.5457
27,566
-0.01(-0.97%)
Oct 22, 2004
0.5510
0.5546
0.5421
0.5510
28,692
+0.02(+3.33%)
Oct 21, 2004
0.5315
0.5546
0.5299
0.5332
99,578
+0.01(+2.04%)
Oct 20, 2004
0.5315
0.5475
0.5226
0.5226
14,346
-0.02(-2.97%)
Oct 19, 2004
0.5475
0.5724
0.5386
0.5386
75,105
-0.00(-0.66%)
Oct 18, 2004
0.5599
0.5599
0.5350
0.5421
89,170
-0.03(-4.98%)
Oct 15, 2004
0.5599
0.5724
0.5475
0.5706
9,845
+0.04(+7.68%)
Oct 14, 2004
0.5475
0.5475
0.5297
0.5299
38,256
-0.02(-3.21%)
Oct 13, 2004
0.5439
0.5759
0.5439
0.5475
28,129
-0.03(-4.64%)
Oct 12, 2004
0.5652
0.5759
0.5457
0.5741
24,754
-0.00(-0.65%)
Oct 11, 2004
0.5866
0.5866
0.5652
0.5779
4,219
+0.01(+1.59%)
Oct 08, 2004
0.5672
0.5688
0.5670
0.5688
22,222
+0.00(+0.00%)
Oct 07, 2004
0.5706
0.5706
0.5652
0.5688
19,690
-0.00(-0.28%)
Oct 06, 2004
0.5564
0.5706
0.5546
0.5704
19,409
-0.02(-2.76%)
Oct 05, 2004
0.5510
0.6115
0.5315
0.5866
132,771
-0.01(-2.08%)
Oct 04, 2004
0.5439
0.6043
0.5421
0.5990
33,755
+0.00(+0.63%)
Oct 01, 2004
0.5777
0.6026
0.5688
0.5953
47,257
+0.01(+1.79%)
Sep 30, 2004
0.5244
0.5866
0.5244
0.5848
110,830
+0.06(+11.53%)
Sep 29, 2004
0.5332
0.5332
0.5244
0.5244
37,131
-0.01(-1.01%)
Sep 28, 2004
0.5066
0.5332
0.5066
0.5297
84,107
+0.03(+5.67%)
Sep 27, 2004
0.4995
0.5013
0.4977
0.5013
26,441
+0.00(+0.36%)
Sep 24, 2004
0.5013
0.5013
0.4977
0.4995
30,379
-0.03(-6.02%)
Sep 23, 2004
0.5013
0.5315
0.5013
0.5315
19,128
+0.03(+6.03%)
Sep 22, 2004
0.5013
0.5013
0.5013
0.5013
1,406
-0.03(-5.69%)
Sep 21, 2004
0.5315
0.5315
0.5315
0.5315
2,812
+0.03(+5.65%)
Sep 20, 2004
0.5030
0.5030
0.5030
0.5030
4,782
-0.00(-0.70%)
Sep 17, 2004
0.5332
0.5332
0.5030
0.5066
14,346
-0.01(-1.72%)
Sep 16, 2004
0.5155
0.5155
0.5030
0.5155
40,225
+0.00(+0.00%)
Sep 15, 2004
0.5030
0.5297
0.5030
0.5155
21,378
-0.02(-3.01%)
Sep 14, 2004
0.5315
0.5315
0.5297
0.5315
12,377
+0.00(+0.34%)
Sep 13, 2004
0.5334
0.5334
0.5297
0.5297
5,625
-0.01(-1.32%)
Sep 10, 2004
0.5404
0.5492
0.5368
0.5368
27,004
+0.01(+1.31%)
Sep 09, 2004
0.5299
0.5299
0.5299
0.5299
562
-0.00(-0.63%)
Sep 08, 2004
0.5368
0.5510
0.5332
0.5332
43,882
-0.01(-1.02%)
Sep 07, 2004
0.5388
0.5388
0.5388
0.5388
281
-0.00(-0.62%)
Sep 03, 2004
0.5030
0.5421
0.5030
0.5421
1,969
+0.00(+0.33%)
Sep 02, 2004
0.5457
0.5457
0.5404
0.5404
3,656
+0.00(+0.00%)
Sep 01, 2004
0.5421
0.5421
0.5404
0.5404
1,125
-0.01(-1.30%)
Aug 31, 2004
0.5421
0.5475
0.5315
0.5475
12,658
+0.02(+3.36%)
Aug 30, 2004
0.5315
0.5775
0.5297
0.5297
11,533
-0.06(-10.78%)
Aug 27, 2004
0.5937
0.5937
0.5937
0.5937
0
+0.00(+0.00%)
Aug 26, 2004
0.5261
0.5937
0.5261
0.5937
6,188
+0.04(+7.40%)
Aug 25, 2004
0.5066
0.5937
0.5066
0.5528
19,971
+0.03(+5.07%)
Aug 24, 2004
0.5155
0.5350
0.5013
0.5261
21,659
-0.01(-2.63%)
Aug 23, 2004
0.5334
0.5404
0.5332
0.5404
11,814
-0.01(-2.56%)
Aug 20, 2004
0.5599
0.5599
0.5332
0.5546
25,879
+0.01(+2.30%)
Aug 19, 2004
0.5404
0.5421
0.5404
0.5421
20,534
+0.00(+0.33%)
Aug 18, 2004
0.5475
0.5617
0.5244
0.5404
12,095
-0.01(-1.30%)
Aug 17, 2004
0.5476
0.5476
0.5475
0.5475
2,812
+0.01(+0.98%)
Aug 16, 2004
0.5724
0.6079
0.5421
0.5421
14,064
-0.00(-0.33%)
Aug 13, 2004
0.5261
0.5706
0.5261
0.5439
19,128
+0.01(+1.02%)
Aug 12, 2004
0.5724
0.5724
0.5155
0.5384
5,344
+0.01(+2.68%)
Aug 11, 2004
0.5244
0.5244
0.5244
0.5244
0
+0.00(+0.00%)
Aug 10, 2004
0.5261
0.5368
0.5244
0.5244
5,063
-0.00(-0.67%)
Aug 09, 2004
0.5261
0.5281
0.5261
0.5279
4,782
-0.01(-1.33%)
Aug 06, 2004
0.5261
0.5475
0.5261
0.5350
22,784
-0.02(-4.44%)
Aug 05, 2004
0.5439
0.5635
0.5315
0.5599
9,282
-0.00(-0.63%)
Aug 04, 2004
0.5510
0.5724
0.5510
0.5635
27,566
-0.00(-0.63%)
Aug 03, 2004
0.5599
0.5937
0.5581
0.5670
5,625
-0.02(-3.63%)
Aug 02, 2004
0.5528
0.5972
0.5528
0.5883
11,814
+0.00(+0.64%)
Jul 30, 2004
0.5332
0.5846
0.5332
0.5846
2,531
+0.01(+1.20%)
Jul 29, 2004
0.5332
0.6115
0.5332
0.5777
12,095
-0.03(-5.52%)
Jul 28, 2004
0.5261
0.6115
0.5261
0.6115
21,378
+0.02(+3.93%)
Jul 27, 2004
0.5421
0.6115
0.5332
0.5883
21,941
+0.04(+7.43%)
Jul 26, 2004
0.5596
0.5652
0.5439
0.5476
7,032
-0.07(-10.70%)
Jul 23, 2004
0.5528
0.6221
0.5315
0.6132
21,097
-0.00(-0.58%)
Jul 22, 2004
0.5510
0.6219
0.5244
0.6168
39,381
-0.02(-2.53%)
Jul 21, 2004
0.5866
0.6328
0.5439
0.6328
16,596
+0.02(+3.52%)
Jul 20, 2004
0.6115
0.6115
0.5955
0.6113
7,032
+0.02(+2.66%)
Jul 19, 2004
0.5955
0.5955
0.5955
0.5955
1,125
-0.01(-0.89%)
Jul 16, 2004
0.5972
0.6008
0.5955
0.6008
5,907
+0.01(+0.90%)
Jul 15, 2004
0.6061
0.6095
0.5955
0.5955
7,594
+0.00(+0.00%)
Jul 14, 2004
0.6202
0.6202
0.5955
0.5955
7,876
+0.00(+0.60%)
Jul 13, 2004
0.5919
0.5919
0.5883
0.5919
4,500
+0.00(+0.00%)
Jul 12, 2004
0.5777
0.5972
0.5777
0.5919
9,845
+0.01(+2.15%)
Jul 09, 2004
0.5795
0.5795
0.5795
0.5795
4,219
+0.00(+0.31%)
Jul 08, 2004
0.5866
0.6043
0.5777
0.5777
9,001
+0.00(+0.00%)
Jul 07, 2004
0.5866
0.6203
0.5706
0.5777
26,160
+0.00(+0.00%)
Jul 06, 2004
0.5866
0.6292
0.5777
0.5777
5,625
-0.01(-1.22%)
Jul 02, 2004
0.6221
0.6221
0.5848
0.5848
6,469
-0.00(-0.33%)
Jul 01, 2004
0.6203
0.6203
0.5866
0.5867
19,128
-0.04(-7.01%)
Jun 30, 2004
0.6132
0.6310
0.5599
0.6310
16,596
+0.02(+3.50%)
Jun 29, 2004
0.5741
0.6186
0.5670
0.6097
23,910
+0.03(+4.89%)
Jun 28, 2004
0.6399
0.6399
0.5812
0.5812
23,628
-0.03(-5.49%)
Jun 25, 2004
0.6150
0.6328
0.6132
0.6150
6,188
-0.01(-2.26%)
Jun 24, 2004
0.5883
0.6381
0.5866
0.6292
28,129
+0.01(+2.31%)
Jun 23, 2004
0.6079
0.6150
0.5546
0.6150
26,723
+0.04(+7.12%)
Jun 22, 2004
0.5759
0.6150
0.5510
0.5741
10,407
-0.00(-0.31%)
Jun 21, 2004
0.5619
0.5759
0.5619
0.5759
1,125
-0.03(-5.26%)
Jun 18, 2004
0.6026
0.6079
0.5564
0.6079
4,782
+0.01(+0.89%)
Jun 17, 2004
0.5955
0.6026
0.5955
0.6026
6,188
+0.02(+3.99%)
Jun 16, 2004
0.5937
0.5937
0.5654
0.5795
10,407
+0.00(+0.00%)
Jun 15, 2004
0.5599
0.5795
0.5599
0.5795
24,191
+0.05(+8.67%)
Jun 14, 2004
0.4959
0.5670
0.4959
0.5332
12,658
-0.02(-4.15%)
Jun 10, 2004
0.5866
0.5955
0.4941
0.5564
82,138
+0.04(+8.30%)
Jun 09, 2004
0.4888
0.5137
0.4888
0.5137
42,756
+0.02(+3.58%)
Jun 08, 2004
0.5137
0.5137
0.4888
0.4959
29,817
-0.01(-1.76%)
Jun 07, 2004
0.5777
0.5777
0.4888
0.5048
55,696
-0.03(-5.65%)
Jun 04, 2004
0.4888
0.5780
0.4621
0.5350
158,931
+0.08(+18.04%)
Jun 03, 2004
0.4710
0.4779
0.4248
0.4533
46,695
-0.03(-5.90%)
Jun 02, 2004
0.4819
0.4870
0.4817
0.4817
9,564
-0.01(-1.45%)
Jun 01, 2004
0.5101
0.5101
0.4888
0.4888
4,219
+0.00(+0.00%)
May 28, 2004
0.4977
0.4977
0.4817
0.4888
5,063
-0.02(-4.84%)
May 27, 2004
0.5101
0.5190
0.5101
0.5137
17,721
+0.02(+4.71%)
May 26, 2004
0.5155
0.5155
0.4906
0.4906
8,720
+0.01(+1.47%)
May 25, 2004
0.5208
0.5315
0.4835
0.4835
87,482
-0.03(-6.21%)
May 24, 2004
0.5384
0.5386
0.4977
0.5155
21,941
+0.00(+0.00%)
May 21, 2004
0.4533
0.5597
0.4533
0.5155
41,350
+0.01(+1.75%)
May 20, 2004
0.5244
0.5332
0.4906
0.5066
79,606
-0.01(-2.73%)
May 19, 2004
0.5724
0.5777
0.4639
0.5208
129,114
-0.07(-11.48%)
May 18, 2004
0.6132
0.6132
0.5883
0.5883
124,895
-0.03(-5.43%)
May 17, 2004
0.6221
0.6257
0.6221
0.6221
18,565
+0.00(+0.03%)
May 14, 2004
0.6219
0.6219
0.6219
0.6219
0
+0.00(+0.00%)
May 13, 2004
0.6132
0.6219
0.6132
0.6219
4,219
-0.00(-0.03%)
May 12, 2004
0.6097
0.6269
0.6097
0.6221
38,256
+0.02(+3.55%)
May 11, 2004
0.5992
0.6095
0.5992
0.6008
11,814
+0.00(+0.30%)
May 10, 2004
0.6061
0.6077
0.5990
0.5990
42,756
-0.01(-0.88%)
May 07, 2004
0.6097
0.6115
0.6026
0.6043
27,004
-0.03(-4.76%)
May 06, 2004
0.6221
0.6346
0.6097
0.6346
7,594
-0.00(-0.28%)
May 05, 2004
0.6045
0.6754
0.6043
0.6363
36,849
+0.03(+5.02%)
May 04, 2004
0.5892
0.6097
0.5741
0.6059
37,131
+0.02(+3.93%)
May 03, 2004
0.6568
0.6568
0.5599
0.5830
56,540
-0.05(-7.61%)
Apr 30, 2004
0.6474
0.6808
0.6132
0.6310
83,263
-0.04(-6.58%)
Apr 29, 2004
0.6861
0.6861
0.6506
0.6754
53,727
-0.03(-4.04%)
Apr 28, 2004
0.6968
0.7057
0.6683
0.7039
75,668
-0.01(-1.00%)
Apr 27, 2004
0.7270
0.7270
0.7074
0.7110
18,002
+0.00(+0.03%)
Apr 26, 2004
0.7092
0.7199
0.7092
0.7108
53,164
-0.00(-0.25%)
Apr 23, 2004
0.7163
0.7163
0.7074
0.7126
109,705
-0.00(-0.52%)
Apr 22, 2004
0.7110
0.7359
0.7057
0.7163
154,431
+0.01(+1.00%)
Apr 21, 2004
0.6701
0.7199
0.6701
0.7092
362,871
+0.01(+0.73%)
Apr 20, 2004
0.7181
0.7181
0.6701
0.7041
68,073
-0.01(-1.96%)
Apr 19, 2004
0.7110
0.7252
0.6666
0.7181
69,198
+0.00(+0.00%)
Apr 16, 2004
0.7217
0.7305
0.7110
0.7181
183,404
-0.01(-1.22%)
Apr 15, 2004
0.7554
0.7608
0.7234
0.7270
204,220
-0.06(-7.05%)
Apr 14, 2004
0.7492
0.8159
0.7181
0.7821
262,448
+0.05(+6.54%)
Apr 13, 2004
0.7288
0.8265
0.7181
0.7341
348,525
-0.01(-1.20%)
Apr 12, 2004
0.7483
0.7999
0.7146
0.7430
219,973
-0.01(-1.65%)
Apr 08, 2004
0.7608
0.7945
0.7252
0.7554
246,696
-0.05(-6.18%)
Apr 07, 2004
0.8941
0.8941
0.7821
0.8052
126,864
-0.02(-2.37%)
Apr 06, 2004
0.8799
0.8816
0.7999
0.8248
142,898
-0.03(-3.13%)
Apr 05, 2004
0.8887
0.9243
0.8479
0.8514
533,617
-0.01(-1.24%)
Apr 02, 2004
0.7537
0.8976
0.7194
0.8621
876,798
+0.12(+15.48%)
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.