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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2006
5.709
5.735
5.571
5.609
44,358,116
-0.14(-2.38%)
Apr 27, 2006
5.649
5.768
5.614
5.746
65,804,916
+0.08(+1.40%)
Apr 26, 2006
5.701
5.701
5.573
5.666
52,015,868
-0.04(-0.64%)
Apr 25, 2006
5.701
5.708
5.589
5.703
46,630,148
+0.02(+0.33%)
Apr 24, 2006
5.673
5.753
5.635
5.684
38,205,404
-0.01(-0.18%)
Apr 21, 2006
5.837
5.870
5.632
5.694
59,976,944
-0.15(-2.51%)
Apr 20, 2006
5.666
5.860
5.635
5.841
64,103,064
+0.14(+2.49%)
Apr 19, 2006
5.787
5.810
5.690
5.699
37,660,696
-0.08(-1.46%)
Apr 18, 2006
5.528
5.813
5.528
5.784
67,114,296
+0.25(+4.53%)
Apr 17, 2006
5.637
5.692
5.519
5.533
41,760,188
-0.10(-1.81%)
Apr 13, 2006
5.585
5.689
5.573
5.635
40,527,216
+0.05(+0.90%)
Apr 12, 2006
5.646
5.670
5.583
5.585
38,513,356
-0.04(-0.65%)
Apr 11, 2006
5.723
5.747
5.614
5.621
66,527,336
-0.10(-1.69%)
Apr 10, 2006
5.749
5.808
5.701
5.718
33,187,836
-0.05(-0.81%)
Apr 07, 2006
5.893
5.903
5.758
5.765
42,296,792
-0.13(-2.14%)
Apr 06, 2006
5.903
5.951
5.877
5.891
39,051,120
-0.04(-0.76%)
Apr 05, 2006
5.804
5.948
5.799
5.936
87,251,712
+0.12(+1.99%)
Apr 04, 2006
5.766
5.830
5.730
5.820
56,743,428
+0.03(+0.48%)
Apr 03, 2006
5.701
5.818
5.682
5.792
57,762,220
+0.11(+1.91%)
Mar 31, 2006
5.628
5.737
5.625
5.684
68,330,488
+0.06(+1.01%)
Mar 30, 2006
5.632
5.742
5.602
5.627
57,023,596
-0.03(-0.46%)
Mar 29, 2006
5.554
5.715
5.545
5.652
55,133,036
+0.11(+2.03%)
Mar 28, 2006
5.692
5.694
5.528
5.540
80,855,304
-0.18(-3.14%)
Mar 27, 2006
5.692
5.747
5.684
5.720
54,657,212
-0.01(-0.18%)
Mar 24, 2006
5.666
5.756
5.659
5.730
48,054,724
+0.03(+0.52%)
Mar 23, 2006
5.722
5.751
5.699
5.701
55,003,948
-0.06(-1.08%)
Mar 22, 2006
5.639
5.787
5.639
5.763
81,381,488
-0.03(-0.54%)
Mar 21, 2006
5.849
5.908
5.789
5.794
56,322,016
-0.07(-1.24%)
Mar 20, 2006
5.865
5.905
5.849
5.867
42,987,952
-0.03(-0.59%)
Mar 17, 2006
5.874
5.908
5.853
5.901
84,753,928
+0.05(+0.89%)
Mar 16, 2006
5.855
5.882
5.837
5.849
75,345,120
-0.01(-0.09%)
Mar 15, 2006
5.761
5.867
5.756
5.855
81,620,552
+0.08(+1.47%)
Mar 14, 2006
5.727
5.799
5.720
5.770
59,670,148
+0.03(+0.54%)
Mar 13, 2006
5.685
5.749
5.658
5.739
40,225,628
+0.04(+0.70%)
Mar 10, 2006
5.659
5.730
5.618
5.699
46,558,368
+0.04(+0.70%)
Mar 09, 2006
5.666
5.716
5.651
5.659
57,533,572
+0.01(+0.24%)
Mar 08, 2006
5.666
5.703
5.640
5.646
60,139,604
-0.05(-0.85%)
Mar 07, 2006
5.652
5.723
5.640
5.694
60,833,656
+0.02(+0.30%)
Mar 06, 2006
5.753
5.794
5.628
5.677
44,464,628
-0.07(-1.20%)
Mar 03, 2006
5.830
5.863
5.746
5.746
76,832,216
-0.16(-2.72%)
Mar 02, 2006
5.874
5.908
5.813
5.906
68,456,096
+0.02(+0.41%)
Mar 01, 2006
5.718
5.884
5.718
5.882
85,722,944
+0.21(+3.78%)
Feb 28, 2006
5.772
5.754
5.601
5.668
79,314,376
-0.10(-1.80%)
Feb 27, 2006
5.589
5.787
5.583
5.772
76,750,600
+0.24(+4.34%)
Feb 24, 2006
5.608
5.608
5.494
5.532
57,990,872
-0.06(-1.08%)
Feb 23, 2006
5.652
5.699
5.571
5.592
62,728,848
-0.10(-1.73%)
Feb 22, 2006
5.563
5.704
5.511
5.690
86,811,200
+0.07(+1.32%)
Feb 21, 2006
5.848
5.868
5.599
5.616
110,081,416
-0.27(-4.58%)
Feb 17, 2006
5.813
5.887
5.794
5.886
94,693,552
+0.01(+0.15%)
Feb 16, 2006
5.708
5.963
5.699
5.877
296,687,104
+0.41(+7.42%)
Feb 15, 2006
5.571
5.620
5.469
5.471
116,988,384
-0.14(-2.52%)
Feb 14, 2006
5.494
5.614
5.468
5.613
92,211,976
+0.13(+2.36%)
Feb 13, 2006
5.390
5.504
5.385
5.483
51,758,276
+0.04(+0.73%)
Feb 10, 2006
5.457
5.459
5.348
5.443
57,193,780
-0.02(-0.28%)
Feb 09, 2006
5.554
5.559
5.428
5.459
59,688,672
-0.07(-1.28%)
Feb 08, 2006
5.283
5.533
5.271
5.530
88,158,792
+0.28(+5.40%)
Feb 07, 2006
5.217
5.291
5.205
5.247
43,657,696
+0.02(+0.33%)
Feb 06, 2006
5.257
5.262
5.155
5.229
58,051,652
-0.05(-0.95%)
Feb 03, 2006
5.290
5.350
5.238
5.279
60,233,956
-0.06(-1.13%)
Feb 02, 2006
5.390
5.428
5.312
5.340
50,557,716
-0.06(-1.02%)
Feb 01, 2006
5.355
5.404
5.316
5.395
52,865,056
+0.01(+0.16%)
Jan 31, 2006
5.381
5.437
5.348
5.386
49,295,800
-0.02(-0.32%)
Jan 30, 2006
5.397
5.437
5.345
5.404
41,040,084
-0.00(-0.03%)
Jan 27, 2006
5.442
5.523
5.366
5.405
68,522,088
-0.05(-0.98%)
Jan 26, 2006
5.552
5.561
5.437
5.459
93,378,376
-0.09(-1.59%)
Jan 25, 2006
5.419
5.575
5.380
5.547
110,354,632
+0.13(+2.36%)
Jan 24, 2006
5.433
5.481
5.411
5.419
84,367,248
+0.01(+0.10%)
Jan 23, 2006
5.475
5.492
5.392
5.414
61,771,992
-0.07(-1.26%)
Jan 20, 2006
5.570
5.611
5.457
5.483
90,589,424
-0.09(-1.55%)
Jan 19, 2006
5.471
5.585
5.461
5.570
106,834,584
+0.10(+1.80%)
Jan 18, 2006
5.390
5.499
5.355
5.471
83,215,896
+0.00(+0.03%)
Jan 17, 2006
5.424
5.476
5.373
5.469
59,381,296
-0.04(-0.75%)
Jan 13, 2006
5.399
5.511
5.399
5.511
89,403,920
+0.15(+2.84%)
Jan 12, 2006
5.373
5.397
5.338
5.359
50,180,300
-0.06(-1.02%)
Jan 11, 2006
5.355
5.421
5.314
5.414
121,682,368
+0.10(+1.82%)
Jan 10, 2006
5.228
5.328
5.208
5.317
77,460,280
+0.03(+0.52%)
Jan 09, 2006
5.184
5.304
5.183
5.290
72,067,032
+0.07(+1.26%)
Jan 06, 2006
5.079
5.233
5.096
5.224
94,485,744
+0.15(+2.86%)
Jan 05, 2006
5.096
5.108
5.050
5.079
64,408,704
-0.04(-0.71%)
Jan 04, 2006
4.972
5.122
4.968
5.115
67,753,360
+0.15(+2.92%)
Jan 03, 2006
4.958
5.058
4.901
4.970
92,269,864
+0.02(+0.49%)
Dec 30, 2005
4.929
4.972
4.898
4.946
37,799,620
-0.02(-0.38%)
Dec 29, 2005
4.958
4.998
4.958
4.965
46,964,148
-0.01(-0.21%)
Dec 28, 2005
4.956
4.993
4.955
4.975
38,829,416
+0.01(+0.21%)
Dec 27, 2005
4.989
5.010
4.965
4.965
42,669,580
-0.01(-0.10%)
Dec 23, 2005
4.968
5.017
4.941
4.970
47,257,632
-0.02(-0.45%)
Dec 22, 2005
4.993
5.043
4.960
4.993
71,005,984
+0.02(+0.45%)
Dec 21, 2005
4.984
5.036
4.953
4.970
70,836,952
-0.01(-0.28%)
Dec 20, 2005
4.975
4.993
4.961
4.984
93,546,832
-0.00(-0.07%)
Dec 19, 2005
4.977
5.039
4.967
4.987
95,960,096
-0.01(-0.17%)
Dec 16, 2005
5.046
5.079
4.996
4.996
80,069,208
-0.05(-0.96%)
Dec 15, 2005
5.117
5.148
5.044
5.044
51,125,000
-0.07(-1.38%)
Dec 14, 2005
5.024
5.134
4.993
5.115
93,123,680
+0.09(+1.86%)
Dec 13, 2005
5.122
5.131
4.953
5.022
100,722,968
-0.16(-3.00%)
Dec 12, 2005
5.170
5.203
5.134
5.177
58,625,304
+0.01(+0.17%)
Dec 09, 2005
5.074
5.183
5.048
5.169
52,894,580
+0.12(+2.36%)
Dec 08, 2005
5.096
5.134
5.025
5.050
47,656,468
-0.05(-0.98%)
Dec 07, 2005
5.117
5.165
5.075
5.100
62,774,580
-0.02(-0.34%)
Dec 06, 2005
5.170
5.226
5.108
5.117
117,980,552
-0.03(-0.57%)
Dec 05, 2005
5.043
5.155
5.010
5.146
94,134,376
+0.10(+1.92%)
Dec 02, 2005
5.107
5.117
5.029
5.050
85,191,552
-0.06(-1.12%)
Dec 01, 2005
5.134
5.165
5.100
5.107
114,120,128
-0.02(-0.37%)
Nov 30, 2005
5.188
5.205
5.113
5.126
87,950,976
-0.05(-0.97%)
Nov 29, 2005
5.177
5.196
5.152
5.176
53,702,668
+0.00(+0.00%)
Nov 28, 2005
5.122
5.179
5.098
5.176
69,651,448
+0.04(+0.77%)
Nov 25, 2005
5.075
5.153
5.039
5.136
24,026,782
+0.06(+1.19%)
Nov 23, 2005
5.029
5.120
5.029
5.075
53,337,988
+0.01(+0.10%)
Nov 22, 2005
4.986
5.145
4.975
5.070
79,546,496
+0.01(+0.24%)
Nov 21, 2005
5.062
5.101
5.031
5.058
56,525,196
-0.02(-0.41%)
Nov 18, 2005
5.202
5.212
5.012
5.079
239,200,992
+0.07(+1.38%)
Nov 17, 2005
4.923
5.062
4.920
5.010
122,973,224
+0.13(+2.58%)
Nov 16, 2005
4.863
4.936
4.834
4.884
76,657,984
+0.03(+0.53%)
Nov 15, 2005
4.868
4.958
4.820
4.858
76,011,968
-0.01(-0.28%)
Nov 14, 2005
4.880
4.884
4.782
4.872
72,447,928
-0.06(-1.12%)
Nov 11, 2005
4.885
4.967
4.841
4.927
60,398,932
+0.04(+0.88%)
Nov 10, 2005
4.860
4.908
4.790
4.884
56,812,888
+0.01(+0.14%)
Nov 09, 2005
4.932
4.946
4.873
4.877
41,922,268
-0.05(-1.09%)
Nov 08, 2005
4.887
4.965
4.875
4.930
47,946,476
-0.03(-0.66%)
Nov 07, 2005
4.925
4.982
4.910
4.963
49,668,588
+0.03(+0.70%)
Nov 04, 2005
4.967
4.967
4.872
4.929
51,311,972
-0.04(-0.73%)
Nov 03, 2005
4.974
5.017
4.934
4.965
59,069,288
-0.01(-0.17%)
Nov 02, 2005
4.880
5.025
4.837
4.974
79,435,352
+0.09(+1.80%)
Nov 01, 2005
4.804
4.932
4.804
4.885
106,267,880
+0.04(+0.86%)
Oct 31, 2005
4.830
4.872
4.806
4.844
76,906,312
+0.01(+0.29%)
Oct 28, 2005
4.673
4.853
4.632
4.830
78,857,656
+0.20(+4.33%)
Oct 27, 2005
4.633
4.663
4.578
4.630
68,513,408
-0.03(-0.59%)
Oct 26, 2005
4.702
4.784
4.410
4.657
89,396,976
-0.09(-1.89%)
Oct 25, 2005
4.803
4.870
4.733
4.747
59,572,900
-0.13(-2.73%)
Oct 24, 2005
4.777
4.887
4.751
4.880
48,931,120
+0.12(+2.47%)
Oct 21, 2005
4.759
4.827
4.709
4.763
49,702,740
+0.03(+0.55%)
Oct 20, 2005
4.780
4.873
4.711
4.737
52,152,480
-0.04(-0.80%)
Oct 19, 2005
4.733
4.780
4.671
4.775
54,394,988
-0.02(-0.32%)
Oct 18, 2005
4.716
4.823
4.703
4.790
50,398,532
+0.06(+1.28%)
Oct 17, 2005
4.759
4.811
4.709
4.730
35,056,980
-0.03(-0.58%)
Oct 14, 2005
4.706
4.766
4.647
4.758
45,845,788
+0.05(+1.10%)
Oct 13, 2005
4.613
4.735
4.595
4.706
69,405,432
-0.01(-0.22%)
Oct 12, 2005
4.656
4.751
4.635
4.716
91,134,712
+0.01(+0.22%)
Oct 11, 2005
4.607
4.720
4.607
4.706
62,299,332
+0.10(+2.14%)
Oct 10, 2005
4.682
4.728
4.602
4.607
66,914,592
-0.07(-1.59%)
Oct 07, 2005
4.630
4.690
4.600
4.682
77,290,672
+0.04(+0.78%)
Oct 06, 2005
4.758
4.782
4.611
4.645
92,009,952
-0.10(-2.11%)
Oct 05, 2005
4.932
4.932
4.746
4.746
76,652,768
-0.19(-3.78%)
Oct 04, 2005
4.993
5.017
4.863
4.932
119,147,536
-0.06(-1.21%)
Oct 03, 2005
5.044
5.067
4.956
4.993
71,444,760
-0.05(-1.03%)
Sep 30, 2005
5.032
5.086
4.951
5.044
73,744,576
+0.04(+0.90%)
Sep 29, 2005
4.898
5.036
4.865
4.999
64,187,580
+0.07(+1.47%)
Sep 28, 2005
4.903
4.974
4.872
4.927
51,721,808
+0.03(+0.53%)
Sep 27, 2005
4.998
4.998
4.894
4.901
63,921,304
-0.10(-1.97%)
Sep 26, 2005
4.963
5.027
4.949
4.999
85,744,944
+0.08(+1.65%)
Sep 23, 2005
4.915
4.942
4.744
4.918
66,677,840
+0.08(+1.64%)
Sep 22, 2005
4.853
4.894
4.773
4.839
69,439,584
-0.01(-0.28%)
Sep 21, 2005
4.837
4.899
4.773
4.853
64,250,676
-0.03(-0.67%)
Sep 20, 2005
4.885
5.098
4.868
4.885
103,432,040
-0.10(-2.08%)
Sep 19, 2005
4.989
4.993
4.887
4.989
82,843,688
+0.09(+1.91%)
Sep 16, 2005
4.835
4.898
4.816
4.896
100,355,968
+0.08(+1.69%)
Sep 15, 2005
4.742
4.815
4.735
4.815
36,672,000
+0.06(+1.35%)
Sep 14, 2005
4.744
4.797
4.737
4.751
44,399,796
-0.01(-0.11%)
Sep 13, 2005
4.785
4.792
4.744
4.756
46,298,460
-0.04(-0.76%)
Sep 12, 2005
4.803
4.806
4.778
4.792
41,115,336
-0.01(-0.25%)
Sep 09, 2005
4.811
4.834
4.782
4.804
92,173,768
-0.01(-0.14%)
Sep 08, 2005
4.768
4.815
4.751
4.811
98,545,296
+0.07(+1.42%)
Sep 07, 2005
4.751
4.780
4.739
4.744
70,844,480
+0.04(+0.77%)
Sep 06, 2005
4.777
4.811
4.702
4.708
108,167,696
-0.06(-1.27%)
Sep 02, 2005
4.794
4.823
4.768
4.768
51,428,324
-0.05(-1.08%)
Sep 01, 2005
4.777
4.820
4.728
4.820
64,550,524
+0.02(+0.50%)
Aug 31, 2005
4.668
4.816
4.656
4.796
109,306,896
+0.11(+2.44%)
Aug 30, 2005
4.616
4.694
4.606
4.682
74,059,472
+0.07(+1.54%)
Aug 29, 2005
4.647
4.661
4.578
4.611
68,148,144
-0.06(-1.18%)
Aug 26, 2005
4.649
4.708
4.619
4.666
80,938,080
+0.02(+0.41%)
Aug 25, 2005
4.574
4.671
4.562
4.647
78,887,752
+0.03(+0.67%)
Aug 24, 2005
4.647
4.680
4.600
4.616
96,276,736
+0.00(+0.04%)
Aug 23, 2005
4.595
4.618
4.578
4.614
72,981,056
+0.03(+0.68%)
Aug 22, 2005
4.576
4.635
4.557
4.583
76,519,632
+0.01(+0.15%)
Aug 19, 2005
4.606
4.609
4.561
4.576
63,366,176
-0.03(-0.60%)
Aug 18, 2005
4.569
4.628
4.561
4.604
135,629,440
-0.03(-0.63%)
Aug 17, 2005
4.438
4.706
4.438
4.633
359,751,680
+0.54(+13.16%)
Aug 16, 2005
4.189
4.362
4.087
4.094
76,525,424
-0.07(-1.62%)
Aug 15, 2005
4.148
4.196
4.127
4.162
44,150,884
+0.01(+0.25%)
Aug 12, 2005
4.094
4.188
4.091
4.151
60,953,484
-0.03(-0.62%)
Aug 11, 2005
4.146
4.222
4.136
4.177
50,926,452
+0.01(+0.17%)
Aug 10, 2005
4.248
4.267
4.162
4.170
39,132,160
-0.07(-1.67%)
Aug 09, 2005
4.267
4.284
4.222
4.241
40,083,228
-0.01(-0.24%)
Aug 08, 2005
4.276
4.305
4.232
4.251
29,733,194
-0.01(-0.28%)
Aug 05, 2005
4.213
4.284
4.194
4.264
52,553,632
+0.04(+0.90%)
Aug 04, 2005
4.253
4.307
4.208
4.226
49,271,488
-0.03(-0.61%)
Aug 03, 2005
4.181
4.260
4.172
4.251
46,398,600
+0.05(+1.19%)
Aug 02, 2005
4.232
4.250
4.184
4.201
39,349,812
-0.03(-0.73%)
Aug 01, 2005
4.255
4.264
4.215
4.232
43,264,068
-0.02(-0.49%)
Jul 29, 2005
4.213
4.279
4.201
4.253
53,261,576
+0.02(+0.53%)
Jul 28, 2005
4.250
4.260
4.208
4.231
43,889,820
-0.05(-1.17%)
Jul 27, 2005
4.201
4.296
4.179
4.281
56,389,744
+0.07(+1.72%)
Jul 26, 2005
4.189
4.229
4.151
4.208
42,303,160
+0.01(+0.25%)
Jul 25, 2005
4.158
4.232
4.156
4.198
36,399,356
+0.02(+0.50%)
Jul 22, 2005
4.189
4.207
4.139
4.177
50,803,156
-0.02(-0.45%)
Jul 21, 2005
4.250
4.267
4.189
4.196
53,577,056
-0.08(-1.78%)
Jul 20, 2005
4.207
4.308
4.184
4.272
77,606,152
+0.04(+0.86%)
Jul 19, 2005
4.307
4.324
4.215
4.236
102,332,200
-0.07(-1.61%)
Jul 18, 2005
4.308
4.331
4.283
4.305
87,956,192
-0.00(-0.08%)
Jul 15, 2005
4.255
4.317
4.255
4.308
102,484,440
+0.06(+1.30%)
Jul 14, 2005
4.264
4.272
4.234
4.253
86,366,640
+0.03(+0.82%)
Jul 13, 2005
4.155
4.246
4.153
4.219
71,464,440
+0.05(+1.29%)
Jul 12, 2005
4.172
4.189
4.146
4.165
55,871,660
-0.00(-0.08%)
Jul 11, 2005
4.207
4.222
4.162
4.169
58,123,432
-0.03(-0.62%)
Jul 08, 2005
4.129
4.200
4.129
4.194
68,164,352
+0.02(+0.54%)
Jul 07, 2005
4.077
4.175
4.060
4.172
83,160,328
+0.03(+0.79%)
Jul 06, 2005
4.112
4.220
4.096
4.139
63,189,044
+0.04(+1.05%)
Jul 05, 2005
3.991
4.112
3.982
4.096
98,353,112
+0.04(+0.98%)
Jul 01, 2005
4.120
4.125
4.053
4.056
46,849,536
-0.01(-0.13%)
Jun 30, 2005
4.115
4.160
4.060
4.061
64,567,312
-0.10(-2.33%)
Jun 29, 2005
4.103
4.181
4.093
4.158
44,805,576
+0.07(+1.73%)
Jun 28, 2005
4.086
4.112
4.051
4.087
41,619,524
+0.03(+0.64%)
Jun 27, 2005
4.094
4.103
4.030
4.061
41,223,584
-0.05(-1.22%)
Jun 24, 2005
4.189
4.191
4.084
4.112
58,398,968
-0.10(-2.42%)
Jun 23, 2005
4.224
4.246
4.175
4.213
68,230,920
-0.02(-0.45%)
Jun 22, 2005
4.246
4.267
4.219
4.232
72,136,496
-0.02(-0.45%)
Jun 21, 2005
4.118
4.267
4.099
4.251
101,450,016
+0.13(+3.19%)
Jun 20, 2005
4.099
4.134
4.077
4.120
48,765,564
-0.01(-0.25%)
Jun 17, 2005
4.160
4.172
4.113
4.131
79,905,392
+0.00(+0.04%)
Jun 16, 2005
4.094
4.146
4.091
4.129
67,301,848
+0.00(+0.08%)
Jun 15, 2005
4.103
4.148
4.032
4.125
62,691,224
+0.01(+0.13%)
Jun 14, 2005
4.108
4.125
4.086
4.120
58,107,800
-0.01(-0.17%)
Jun 13, 2005
4.025
4.129
4.017
4.127
110,621,488
+0.07(+1.66%)
Jun 10, 2005
3.970
4.060
3.947
4.060
77,064,920
+0.13(+3.25%)
Jun 09, 2005
3.868
3.963
3.866
3.932
47,050,980
+0.06(+1.47%)
Jun 08, 2005
3.904
3.911
3.868
3.875
34,359,452
-0.01(-0.36%)
Jun 07, 2005
3.892
3.935
3.887
3.889
30,807,560
-0.01(-0.31%)
Jun 06, 2005
3.927
3.965
3.887
3.901
33,140,948
-0.02(-0.62%)
Jun 03, 2005
3.896
3.934
3.889
3.925
39,675,132
+0.01(+0.18%)
Jun 02, 2005
3.892
3.923
3.878
3.918
40,234,312
+0.00(+0.00%)
Jun 01, 2005
3.878
3.937
3.878
3.918
47,856,172
+0.03(+0.76%)
May 31, 2005
3.896
3.908
3.880
3.889
64,531,420
-0.04(-1.14%)
May 27, 2005
3.939
3.963
3.921
3.934
32,251,240
-0.04(-1.00%)
May 26, 2005
3.942
4.017
3.934
3.973
70,574,728
+0.03(+0.79%)
May 25, 2005
3.889
3.944
3.882
3.942
50,425,160
+0.02(+0.44%)
May 24, 2005
3.873
3.927
3.861
3.925
41,572,636
+0.03(+0.75%)
May 23, 2005
3.871
3.927
3.871
3.896
61,595,440
+0.01(+0.22%)
May 20, 2005
3.887
3.930
3.877
3.887
60,286,636
-0.00(-0.04%)
May 19, 2005
3.861
3.896
3.840
3.889
73,996,376
-0.01(-0.18%)
May 18, 2005
3.816
3.941
3.775
3.896
198,186,944
+0.17(+4.64%)
May 17, 2005
3.590
3.723
3.585
3.723
92,978,968
+0.09(+2.57%)
May 16, 2005
3.552
3.636
3.529
3.630
54,884,124
+0.07(+1.89%)
May 13, 2005
3.500
3.585
3.476
3.562
74,421,840
+0.08(+2.33%)
May 12, 2005
3.533
3.548
3.481
3.481
55,380,788
-0.07(-1.99%)
May 11, 2005
3.538
3.552
3.495
3.552
50,001,432
+0.02(+0.54%)
May 10, 2005
3.541
3.557
3.507
3.533
53,408,028
-0.05(-1.40%)
May 09, 2005
3.533
3.593
3.529
3.583
52,448,856
-0.04(-1.14%)
May 06, 2005
3.619
3.643
3.597
3.624
37,759,680
+0.01(+0.24%)
May 05, 2005
3.624
3.640
3.574
3.616
39,348,652
-0.02(-0.48%)
May 04, 2005
3.628
3.654
3.588
3.633
50,229,504
+0.01(+0.14%)
May 03, 2005
3.623
3.674
3.595
3.628
52,182,000
+0.01(+0.14%)
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.