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
Community Financial System Inc
(NY:
CBU
)
44.31
+1.09 (+2.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2003
5.106
5.106
5.031
5.039
61,131
-0.08(-1.63%)
Mar 28, 2003
5.029
5.122
5.029
5.122
92,944
+0.09(+1.88%)
Mar 27, 2003
4.970
5.029
4.952
5.027
35,867
+0.03(+0.54%)
Mar 26, 2003
5.098
5.098
5.000
5.000
76,102
-0.11(-2.23%)
Mar 25, 2003
5.106
5.116
5.082
5.114
46,472
+0.01(+0.16%)
Mar 24, 2003
5.114
5.114
5.069
5.106
42,417
-0.04(-0.72%)
Mar 21, 2003
5.138
5.164
5.128
5.143
80,468
-0.00(-0.03%)
Mar 20, 2003
5.130
5.146
5.056
5.144
56,764
+0.00(+0.00%)
Mar 19, 2003
5.138
5.154
5.117
5.144
61,131
+0.00(+0.00%)
Mar 18, 2003
5.160
5.162
5.114
5.144
74,854
-0.02(-0.43%)
Mar 17, 2003
5.114
5.189
5.114
5.167
83,899
+0.04(+0.72%)
Mar 14, 2003
5.090
5.168
5.082
5.130
95,127
+0.02(+0.47%)
Mar 13, 2003
5.104
5.106
5.050
5.106
51,774
+0.00(+0.03%)
Mar 12, 2003
5.146
5.146
5.072
5.104
37,739
-0.10(-1.85%)
Mar 11, 2003
5.241
5.241
5.178
5.200
35,555
-0.05(-0.89%)
Mar 10, 2003
5.242
5.266
5.196
5.247
61,131
-0.01(-0.21%)
Mar 07, 2003
5.258
5.266
5.234
5.258
32,125
-0.01(-0.27%)
Mar 06, 2003
5.282
5.282
5.258
5.273
58,636
-0.02(-0.33%)
Mar 05, 2003
5.265
5.290
5.257
5.290
76,413
+0.03(+0.58%)
Mar 04, 2003
5.252
5.273
5.250
5.260
58,012
+0.00(+0.03%)
Mar 03, 2003
5.250
5.271
5.242
5.258
55,517
+0.02(+0.34%)
Feb 28, 2003
5.258
5.274
5.239
5.241
36,491
-0.02(-0.37%)
Feb 27, 2003
5.244
5.269
5.226
5.260
88,889
+0.00(+0.03%)
Feb 26, 2003
5.242
5.258
5.194
5.258
68,928
+0.02(+0.46%)
Feb 25, 2003
5.242
5.242
5.213
5.234
58,012
-0.00(-0.09%)
Feb 24, 2003
5.250
5.250
5.194
5.239
94,503
-0.01(-0.27%)
Feb 21, 2003
5.258
5.258
5.218
5.253
56,140
-0.00(-0.09%)
Feb 20, 2003
5.212
5.258
5.212
5.258
44,912
+0.06(+1.11%)
Feb 19, 2003
5.130
5.205
5.130
5.200
30,565
+0.07(+1.31%)
Feb 18, 2003
5.114
5.133
5.085
5.133
32,436
+0.00(+0.09%)
Feb 14, 2003
5.106
5.128
5.096
5.128
28,382
+0.01(+0.22%)
Feb 13, 2003
5.003
5.117
5.000
5.117
77,973
+0.11(+2.24%)
Feb 12, 2003
4.994
5.066
4.982
5.005
37,739
+0.02(+0.39%)
Feb 11, 2003
5.002
5.013
4.949
4.986
92,008
-0.03(-0.51%)
Feb 10, 2003
4.986
5.011
4.962
5.011
65,185
+0.02(+0.32%)
Feb 07, 2003
5.026
5.026
4.978
4.995
72,671
-0.05(-0.92%)
Feb 06, 2003
5.098
5.122
5.042
5.042
87,954
-0.07(-1.44%)
Feb 05, 2003
5.186
5.188
5.116
5.116
34,932
-0.09(-1.66%)
Feb 04, 2003
5.154
5.212
5.132
5.202
49,591
+0.04(+0.84%)
Feb 03, 2003
5.221
5.241
5.146
5.159
36,803
-0.06(-1.20%)
Jan 31, 2003
5.209
5.226
5.191
5.221
39,298
+0.01(+0.25%)
Jan 30, 2003
5.221
5.250
5.170
5.209
77,973
+0.00(+0.06%)
Jan 29, 2003
5.218
5.223
5.167
5.205
80,468
-0.05(-0.98%)
Jan 28, 2003
5.233
5.258
5.188
5.257
43,665
+0.04(+0.77%)
Jan 27, 2003
5.133
5.218
5.122
5.217
72,671
+0.08(+1.53%)
Jan 24, 2003
5.290
5.290
5.098
5.138
87,642
-0.18(-3.32%)
Jan 23, 2003
5.300
5.322
5.277
5.314
26,510
+0.01(+0.27%)
Jan 22, 2003
5.346
5.346
5.290
5.300
40,546
-0.06(-1.05%)
Jan 21, 2003
5.483
5.483
5.356
5.356
58,012
-0.12(-2.17%)
Jan 17, 2003
5.419
5.476
5.419
5.475
28,694
+0.03(+0.56%)
Jan 16, 2003
5.451
5.487
5.414
5.444
67,992
-0.00(-0.09%)
Jan 15, 2003
5.460
5.460
5.398
5.449
72,359
+0.03(+0.53%)
Jan 14, 2003
5.374
5.443
5.374
5.420
63,938
+0.05(+0.87%)
Jan 13, 2003
5.314
5.390
5.297
5.374
56,452
+0.08(+1.42%)
Jan 10, 2003
5.282
5.348
5.233
5.298
77,661
+0.03(+0.64%)
Jan 09, 2003
5.178
5.285
5.178
5.265
44,288
+0.05(+0.95%)
Jan 08, 2003
5.274
5.274
5.210
5.215
47,407
-0.05(-1.03%)
Jan 07, 2003
5.250
5.289
5.210
5.269
61,754
+0.03(+0.52%)
Jan 06, 2003
5.122
5.266
5.122
5.242
57,388
+0.13(+2.51%)
Jan 03, 2003
5.114
5.140
5.096
5.114
86,082
-0.01(-0.13%)
Jan 02, 2003
5.010
5.130
4.965
5.120
71,111
+0.09(+1.88%)
Dec 31, 2002
5.122
5.149
5.026
5.026
161,560
-0.10(-1.94%)
Dec 30, 2002
5.051
5.167
5.018
5.125
91,384
+0.08(+1.49%)
Dec 27, 2002
5.051
5.077
5.043
5.050
38,674
-0.01(-0.16%)
Dec 26, 2002
5.111
5.125
5.034
5.058
41,481
-0.06(-1.13%)
Dec 24, 2002
5.170
5.192
5.116
5.116
51,150
-0.04(-0.87%)
Dec 23, 2002
5.146
5.167
5.122
5.160
44,600
+0.01(+0.12%)
Dec 20, 2002
5.098
5.164
5.098
5.154
58,012
+0.07(+1.29%)
Dec 19, 2002
5.098
5.146
5.077
5.088
46,784
-0.00(-0.09%)
Dec 18, 2002
5.098
5.101
5.018
5.093
57,076
-0.04(-0.69%)
Dec 17, 2002
5.114
5.138
5.061
5.128
61,443
+0.03(+0.60%)
Dec 16, 2002
5.063
5.098
5.050
5.098
45,848
+0.04(+0.70%)
Dec 13, 2002
5.125
5.125
5.063
5.063
29,318
-0.04(-0.72%)
Dec 12, 2002
5.074
5.109
5.058
5.099
31,813
-0.01(-0.22%)
Dec 11, 2002
5.088
5.125
5.088
5.111
32,125
+0.02(+0.41%)
Dec 10, 2002
5.056
5.090
5.055
5.090
38,986
+0.05(+0.92%)
Dec 09, 2002
5.066
5.082
5.042
5.043
42,729
-0.05(-0.98%)
Dec 06, 2002
5.058
5.130
5.058
5.093
39,922
+0.04(+0.70%)
Dec 05, 2002
5.098
5.098
5.058
5.058
18,089
-0.05(-0.97%)
Dec 04, 2002
5.136
5.156
5.106
5.108
50,526
-0.02(-0.47%)
Dec 03, 2002
5.138
5.192
5.132
5.132
32,436
-0.02(-0.44%)
Dec 02, 2002
5.132
5.170
5.132
5.154
75,166
+0.02(+0.44%)
Nov 29, 2002
5.130
5.140
5.106
5.132
69,240
-0.01(-0.19%)
Nov 27, 2002
5.002
5.141
4.986
5.141
68,928
+0.16(+3.28%)
Nov 26, 2002
5.053
5.074
4.947
4.978
58,947
-0.08(-1.49%)
Nov 25, 2002
5.117
5.144
5.018
5.053
87,954
-0.06(-1.10%)
Nov 22, 2002
5.154
5.154
5.096
5.109
42,729
-0.03(-0.56%)
Nov 21, 2002
5.149
5.156
5.114
5.138
81,092
-0.01(-0.28%)
Nov 20, 2002
5.114
5.176
5.098
5.152
91,072
+0.04(+0.72%)
Nov 19, 2002
5.098
5.143
5.098
5.116
174,660
+0.00(+0.06%)
Nov 18, 2002
5.106
5.135
5.053
5.112
49,591
-0.00(-0.03%)
Nov 15, 2002
5.098
5.144
5.098
5.114
31,189
+0.00(+0.03%)
Nov 14, 2002
5.072
5.112
5.072
5.112
37,115
+0.05(+0.92%)
Nov 13, 2002
5.013
5.077
5.002
5.066
32,748
+0.06(+1.22%)
Nov 12, 2002
4.952
5.053
4.952
5.005
37,427
+0.05(+1.07%)
Nov 11, 2002
5.002
5.058
4.952
4.952
31,189
-0.05(-1.03%)
Nov 08, 2002
5.018
5.082
4.986
5.003
54,581
-0.00(-0.10%)
Nov 07, 2002
5.146
5.162
5.007
5.008
67,057
-0.14(-2.74%)
Nov 06, 2002
5.212
5.218
5.103
5.149
104,796
-0.06(-1.20%)
Nov 05, 2002
5.258
5.258
5.197
5.212
44,912
-0.05(-0.88%)
Nov 04, 2002
5.258
5.305
5.250
5.258
83,275
+0.01(+0.12%)
Nov 01, 2002
5.122
5.253
5.122
5.252
90,449
+0.12(+2.38%)
Oct 31, 2002
5.202
5.210
5.159
5.130
34,932
-0.08(-1.60%)
Oct 30, 2002
5.130
5.213
5.122
5.213
90,761
+0.08(+1.62%)
Oct 29, 2002
5.149
5.149
5.027
5.130
10,635,576
-0.02(-0.37%)
Oct 28, 2002
5.175
5.181
5.146
5.149
50,526
-0.03(-0.50%)
Oct 25, 2002
5.162
5.202
5.146
5.175
47,719
+0.01(+0.25%)
Oct 24, 2002
5.194
5.281
5.156
5.162
99,805
-0.03(-0.62%)
Oct 23, 2002
5.058
5.199
5.034
5.194
159,377
+0.14(+2.86%)
Oct 22, 2002
5.106
5.106
5.023
5.050
44,912
-0.06(-1.10%)
Oct 21, 2002
5.098
5.106
5.050
5.106
77,973
+0.00(+0.00%)
Oct 18, 2002
5.202
5.202
5.077
5.106
61,131
-0.09(-1.70%)
Oct 17, 2002
4.978
5.194
4.978
5.194
155,323
+0.33(+6.72%)
Oct 16, 2002
4.865
4.889
4.848
4.867
69,864
+0.03(+0.53%)
Oct 15, 2002
4.689
4.889
4.687
4.841
80,780
+0.14(+3.07%)
Oct 14, 2002
4.585
4.697
4.585
4.697
53,021
+0.10(+2.27%)
Oct 11, 2002
4.567
4.612
4.529
4.593
68,928
+0.03(+0.56%)
Oct 10, 2002
4.393
4.567
4.381
4.567
160,313
+0.21(+4.74%)
Oct 09, 2002
4.577
4.577
4.360
4.360
57,700
-0.21(-4.56%)
Oct 08, 2002
4.505
4.569
4.500
4.569
78,909
+0.06(+1.28%)
Oct 07, 2002
4.577
4.580
4.510
4.511
37,739
-0.07(-1.61%)
Oct 04, 2002
4.704
4.704
4.564
4.585
73,606
-0.13(-2.79%)
Oct 03, 2002
4.795
4.811
4.716
4.716
70,487
-0.08(-1.61%)
Oct 02, 2002
4.825
4.851
4.793
4.793
90,137
-0.06(-1.32%)
Oct 01, 2002
4.742
4.857
4.696
4.857
94,191
+0.11(+2.26%)
Sep 30, 2002
4.769
4.769
4.689
4.750
69,240
-0.03(-0.57%)
Sep 27, 2002
4.737
4.808
4.737
4.777
73,606
+0.05(+1.02%)
Sep 26, 2002
4.649
4.729
4.646
4.729
33,684
+0.08(+1.83%)
Sep 25, 2002
4.553
4.647
4.553
4.644
31,189
+0.10(+2.26%)
Sep 24, 2002
4.537
4.578
4.511
4.542
76,102
+0.02(+0.43%)
Sep 23, 2002
4.593
4.593
4.441
4.522
71,423
-0.08(-1.64%)
Sep 20, 2002
4.514
4.604
4.514
4.598
150,956
+0.11(+2.36%)
Sep 19, 2002
4.598
4.598
4.492
4.492
40,858
-0.11(-2.44%)
Sep 18, 2002
4.643
4.643
4.569
4.604
55,517
-0.04(-0.97%)
Sep 17, 2002
4.747
4.755
4.649
4.649
55,828
-0.10(-2.16%)
Sep 16, 2002
4.769
4.774
4.740
4.752
27,134
-0.03(-0.57%)
Sep 13, 2002
4.827
4.841
4.769
4.779
23,703
-0.05(-1.00%)
Sep 12, 2002
4.914
4.914
4.824
4.827
33,372
-0.13(-2.56%)
Sep 11, 2002
4.986
4.986
4.954
4.954
6,237
-0.02(-0.32%)
Sep 10, 2002
5.082
5.082
4.960
4.970
37,739
-0.11(-2.18%)
Sep 09, 2002
5.098
5.103
5.032
5.080
51,774
+0.02(+0.38%)
Sep 06, 2002
4.938
5.075
4.938
5.061
58,636
+0.13(+2.67%)
Sep 05, 2002
4.978
4.978
4.902
4.930
50,214
-0.06(-1.13%)
Sep 04, 2002
4.841
4.986
4.833
4.986
48,343
+0.14(+2.81%)
Sep 03, 2002
4.914
4.914
4.849
4.849
21,208
-0.08(-1.63%)
Aug 30, 2002
5.018
5.034
4.930
4.930
38,362
-0.09(-1.82%)
Aug 29, 2002
4.954
5.039
4.954
5.021
30,253
+0.08(+1.52%)
Aug 28, 2002
4.946
4.965
4.915
4.946
29,941
-0.01(-0.23%)
Aug 27, 2002
4.954
4.981
4.944
4.957
50,838
-0.01(-0.19%)
Aug 26, 2002
4.841
4.968
4.841
4.966
82,651
+0.13(+2.58%)
Aug 23, 2002
4.938
4.938
4.841
4.841
76,725
-0.09(-1.82%)
Aug 22, 2002
4.994
4.998
4.928
4.931
32,748
-0.07(-1.41%)
Aug 21, 2002
5.010
5.053
4.986
5.002
37,115
-0.01(-0.29%)
Aug 20, 2002
5.106
5.106
5.013
5.016
41,793
-0.03(-0.67%)
Aug 16, 2002
5.018
5.064
5.018
5.050
32,748
+0.02(+0.48%)
Aug 15, 2002
4.970
5.026
4.954
5.026
36,491
+0.07(+1.36%)
Aug 14, 2002
4.894
4.970
4.843
4.958
35,243
+0.08(+1.64%)
Aug 13, 2002
4.838
4.934
4.811
4.878
34,932
+0.04(+0.83%)
Aug 12, 2002
4.881
4.881
4.829
4.838
13,099
-0.04(-0.82%)
Aug 07, 2002
4.825
4.878
4.816
4.878
14,035
+0.07(+1.40%)
Aug 06, 2002
4.750
4.816
4.713
4.811
62,378
+0.08(+1.59%)
Aug 05, 2002
4.777
4.797
4.713
4.736
46,160
-0.07(-1.43%)
Aug 02, 2002
4.970
4.986
4.748
4.805
52,710
-0.19(-3.73%)
Aug 01, 2002
4.865
4.990
4.857
4.990
54,581
+0.12(+2.40%)
Jul 31, 2002
4.865
4.942
4.865
4.873
36,491
+0.02(+0.46%)
Jul 30, 2002
4.806
4.901
4.793
4.851
61,443
+0.06(+1.24%)
Jul 29, 2002
4.617
4.705
4.617
4.792
69,240
+0.17(+3.60%)
Jul 26, 2002
4.569
4.625
4.548
4.625
40,234
+0.07(+1.44%)
Jul 25, 2002
4.489
4.561
4.449
4.559
71,735
+0.07(+1.57%)
Jul 24, 2002
4.328
4.497
4.248
4.489
286,318
+0.02(+0.36%)
Jul 23, 2002
4.700
4.700
4.441
4.473
87,018
-0.24(-5.10%)
Jul 22, 2002
4.761
4.772
4.649
4.713
55,517
-0.04(-0.81%)
Jul 19, 2002
4.897
4.897
4.737
4.752
94,191
-0.23(-4.63%)
Jul 17, 2002
4.970
5.005
4.896
4.982
66,121
-0.12(-2.36%)
Jul 12, 2002
5.122
5.122
5.090
5.103
60,819
+0.00(+0.00%)
Jul 11, 2002
5.122
5.122
5.058
5.103
83,275
-0.02(-0.31%)
Jul 10, 2002
5.066
5.120
5.058
5.119
110,098
+0.04(+0.85%)
Jul 09, 2002
5.079
5.079
5.075
5.075
196,804
-0.01(-0.16%)
Jul 08, 2002
5.082
5.083
5.082
5.083
40,858
-0.01(-0.13%)
Jul 05, 2002
5.056
5.090
5.043
5.090
46,472
+0.04(+0.73%)
Jul 04, 2002
5.138
5.138
5.023
5.053
62,066
+0.00(+0.00%)
Jul 03, 2002
5.138
5.138
5.023
5.053
62,066
-0.08(-1.65%)
Jul 02, 2002
5.170
5.186
5.122
5.138
68,304
-0.04(-0.77%)
Jul 01, 2002
5.175
5.218
5.098
5.178
306,903
+0.01(+0.16%)
Jun 28, 2002
4.970
5.170
4.970
5.170
238,910
+0.19(+3.76%)
Jun 27, 2002
4.962
4.986
4.906
4.982
81,404
+0.02(+0.42%)
Jun 26, 2002
4.906
4.970
4.885
4.962
105,420
+0.07(+1.34%)
Jun 25, 2002
4.954
4.966
4.889
4.896
190,567
-0.05(-0.94%)
Jun 21, 2002
4.938
4.942
4.896
4.942
80,468
+0.04(+0.92%)
Jun 20, 2002
4.938
4.954
4.897
4.897
56,764
-0.04(-0.81%)
Jun 19, 2002
4.978
4.978
4.914
4.938
64,562
-0.02(-0.48%)
Jun 18, 2002
4.914
4.962
4.914
4.962
18,089
+0.04(+0.81%)
Jun 17, 2002
4.893
4.922
4.893
4.922
35,243
+0.02(+0.49%)
Jun 14, 2002
4.914
4.926
4.881
4.897
60,507
-0.02(-0.42%)
Jun 12, 2002
4.846
4.918
4.843
4.918
49,902
+0.03(+0.59%)
Jun 11, 2002
4.922
4.949
4.889
4.889
218,325
-0.04(-0.78%)
Jun 10, 2002
4.902
4.944
4.893
4.928
11,540
+0.02(+0.49%)
Jun 07, 2002
4.889
4.904
4.889
4.904
68,304
+0.01(+0.29%)
Jun 06, 2002
4.950
4.950
4.889
4.889
33,684
-0.08(-1.52%)
Jun 05, 2002
4.938
4.968
4.931
4.965
17,154
-0.02(-0.42%)
May 31, 2002
4.957
5.015
4.957
4.986
77,973
+0.00(+0.00%)
May 28, 2002
5.098
5.103
4.963
4.986
67,057
-0.14(-2.81%)
May 27, 2002
5.167
5.167
5.130
5.130
30,565
+0.00(+0.00%)
May 24, 2002
5.167
5.167
5.130
5.130
30,565
-0.03(-0.59%)
May 23, 2002
5.133
5.183
5.130
5.160
52,086
+0.02(+0.41%)
May 22, 2002
5.184
5.184
5.130
5.140
25,887
-0.00(-0.09%)
May 21, 2002
5.162
5.189
5.130
5.144
28,694
-0.04(-0.68%)
May 20, 2002
5.282
5.284
5.170
5.180
48,031
-0.11(-2.15%)
May 17, 2002
5.354
5.354
5.290
5.293
49,279
-0.07(-1.23%)
May 16, 2002
5.378
5.378
5.350
5.359
63,626
-0.02(-0.36%)
May 15, 2002
5.332
5.378
5.332
5.378
35,867
+0.05(+0.90%)
May 14, 2002
5.250
5.350
5.242
5.330
40,546
+0.09(+1.78%)
May 13, 2002
5.130
5.237
5.120
5.237
41,481
+0.14(+2.77%)
May 10, 2002
5.242
5.242
5.096
5.096
76,102
-0.16(-3.02%)
May 09, 2002
5.338
5.340
5.255
5.255
26,510
-0.10(-1.86%)
May 08, 2002
5.322
5.354
5.295
5.354
32,436
+0.04(+0.72%)
May 07, 2002
5.370
5.370
5.303
5.316
31,501
-0.06(-1.04%)
May 06, 2002
5.483
5.483
5.370
5.372
67,369
-0.08(-1.50%)
May 03, 2002
5.423
5.484
5.396
5.454
56,140
+0.01(+0.27%)
May 02, 2002
5.443
5.443
5.338
5.439
60,819
+0.04(+0.65%)
May 01, 2002
5.396
5.419
5.327
5.404
58,324
-0.01(-0.12%)
Apr 30, 2002
5.274
5.410
5.274
5.410
77,349
+0.12(+2.27%)
Apr 29, 2002
5.295
5.309
5.290
5.290
30,877
-0.00(-0.09%)
Apr 26, 2002
5.338
5.338
5.290
5.295
41,793
-0.05(-0.99%)
Apr 25, 2002
5.362
5.370
5.348
5.348
71,735
+0.00(+0.03%)
Apr 24, 2002
5.282
5.362
5.274
5.346
154,387
+0.07(+1.34%)
Apr 23, 2002
5.255
5.290
5.255
5.276
92,008
+0.03(+0.61%)
Apr 22, 2002
5.229
5.282
5.210
5.244
69,552
+0.01(+0.12%)
Apr 19, 2002
5.258
5.260
5.210
5.237
84,835
-0.03(-0.61%)
Apr 18, 2002
5.075
5.290
5.075
5.269
127,876
+0.20(+3.85%)
Apr 17, 2002
5.098
5.106
5.066
5.074
52,710
-0.06(-1.09%)
Apr 16, 2002
5.050
5.130
5.050
5.130
55,517
+0.08(+1.59%)
Apr 15, 2002
5.079
5.122
5.047
5.050
56,140
-0.04(-0.79%)
Apr 12, 2002
4.970
5.090
4.955
5.090
52,710
+0.13(+2.58%)
Apr 11, 2002
4.970
5.010
4.955
4.962
43,353
+0.02(+0.32%)
Apr 10, 2002
4.881
4.962
4.881
4.946
65,809
+0.09(+1.78%)
Apr 09, 2002
4.841
4.923
4.822
4.859
64,562
+0.02(+0.40%)
Apr 08, 2002
4.809
4.849
4.801
4.840
53,333
+0.03(+0.70%)
Apr 05, 2002
4.817
4.851
4.806
4.806
47,719
-0.01(-0.13%)
Apr 04, 2002
4.795
4.814
4.793
4.813
66,745
+0.02(+0.37%)
Apr 03, 2002
4.801
4.808
4.795
4.795
40,546
-0.01(-0.13%)
Apr 02, 2002
4.797
4.825
4.797
4.801
49,902
+0.00(+0.10%)
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.