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
GUESS
(NY:
GES
)
23.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2004
2.047
2.060
1.886
1.932
2,138,498
-0.04(-2.26%)
Apr 29, 2004
2.111
2.128
1.963
1.977
563,335
-0.11(-5.40%)
Apr 28, 2004
2.140
2.140
2.078
2.090
265,952
-0.02(-0.94%)
Apr 27, 2004
2.202
2.209
2.090
2.109
678,581
-0.08(-3.68%)
Apr 26, 2004
2.207
2.252
2.189
2.190
926,803
-0.01(-0.68%)
Apr 23, 2004
2.212
2.230
2.184
2.205
892,149
+0.02(+1.08%)
Apr 22, 2004
2.119
2.233
2.065
2.181
653,194
+0.04(+1.74%)
Apr 21, 2004
2.060
2.180
2.060
2.144
965,890
+0.12(+5.69%)
Apr 20, 2004
2.016
2.060
2.004
2.029
686,640
+0.04(+2.25%)
Apr 19, 2004
2.010
2.016
1.944
1.984
1,158,101
-0.07(-3.21%)
Apr 16, 2004
2.041
2.060
2.010
2.050
415,046
+0.01(+0.61%)
Apr 15, 2004
2.070
2.103
2.005
2.037
462,595
-0.00(-0.06%)
Apr 14, 2004
2.060
2.077
1.948
2.039
1,818,952
-0.06(-2.84%)
Apr 13, 2004
2.229
2.230
2.047
2.098
1,245,543
-0.12(-5.53%)
Apr 12, 2004
2.209
2.283
2.209
2.221
914,311
+0.01(+0.62%)
Apr 08, 2004
2.288
2.291
2.196
2.207
405,778
-0.05(-2.20%)
Apr 07, 2004
2.264
2.277
2.221
2.257
982,814
-0.01(-0.33%)
Apr 06, 2004
2.288
2.291
2.262
2.264
1,033,587
-0.02(-1.03%)
Apr 05, 2004
2.430
2.430
2.246
2.288
1,435,739
-0.12(-4.95%)
Apr 02, 2004
2.292
2.420
2.288
2.407
1,384,160
+0.15(+6.48%)
Apr 01, 2004
2.277
2.283
2.240
2.261
850,241
+0.02(+1.05%)
Mar 31, 2004
2.240
2.269
2.237
2.237
394,092
+0.01(+0.39%)
Mar 30, 2004
2.229
2.247
2.221
2.229
644,329
+0.02(+0.84%)
Mar 29, 2004
2.236
2.308
2.191
2.210
768,037
+0.02(+1.08%)
Mar 26, 2004
2.144
2.271
2.128
2.186
482,340
+0.04(+1.97%)
Mar 25, 2004
2.112
2.165
2.111
2.144
269,578
+0.04(+2.13%)
Mar 24, 2004
2.109
2.140
2.060
2.099
296,980
+0.00(+0.06%)
Mar 23, 2004
2.147
2.154
2.029
2.098
654,000
-0.04(-1.97%)
Mar 22, 2004
2.122
2.174
2.098
2.140
1,264,079
+0.01(+0.41%)
Mar 19, 2004
2.097
2.153
2.078
2.132
605,645
+0.01(+0.47%)
Mar 18, 2004
2.078
2.129
2.078
2.122
517,398
+0.05(+2.58%)
Mar 17, 2004
1.998
2.097
1.967
2.068
408,196
+0.11(+5.84%)
Mar 16, 2004
1.967
1.996
1.867
1.954
358,632
-0.00(-0.13%)
Mar 15, 2004
2.018
2.046
1.954
1.957
190,599
-0.06(-2.95%)
Mar 12, 2004
1.990
2.029
1.973
2.016
526,263
+0.05(+2.78%)
Mar 11, 2004
2.047
2.065
1.953
1.962
560,514
-0.11(-5.33%)
Mar 10, 2004
2.128
2.132
2.018
2.072
520,218
-0.05(-2.34%)
Mar 09, 2004
2.139
2.139
2.054
2.122
880,866
-0.02(-1.04%)
Mar 08, 2004
2.093
2.181
2.052
2.144
1,667,843
+0.02(+0.93%)
Mar 05, 2004
2.097
2.148
2.080
2.124
693,490
+0.01(+0.71%)
Mar 04, 2004
2.004
2.121
1.954
2.109
777,305
+0.12(+6.25%)
Mar 03, 2004
1.999
1.999
1.934
1.985
343,723
-0.01(-0.62%)
Mar 02, 2004
1.942
2.004
1.923
1.998
693,490
+0.06(+2.94%)
Mar 01, 2004
1.929
1.948
1.911
1.941
1,928,556
+0.02(+0.90%)
Feb 27, 2004
1.934
1.946
1.896
1.923
1,977,717
-0.01(-0.58%)
Feb 26, 2004
1.958
2.010
1.934
1.934
1,547,358
-0.00(-0.06%)
Feb 25, 2004
1.937
1.985
1.911
1.936
1,834,667
-0.00(-0.06%)
Feb 24, 2004
2.011
2.016
1.925
1.937
1,268,511
-0.09(-4.29%)
Feb 23, 2004
1.871
2.047
1.861
2.024
1,220,559
+0.05(+2.58%)
Feb 20, 2004
1.880
2.023
1.830
1.973
2,144,945
+0.15(+7.94%)
Feb 19, 2004
1.871
1.871
1.814
1.828
385,227
-0.03(-1.80%)
Feb 18, 2004
1.871
1.871
1.849
1.861
238,954
-0.01(-0.53%)
Feb 17, 2004
1.871
1.874
1.834
1.871
629,420
+0.07(+4.14%)
Feb 13, 2004
1.861
1.861
1.787
1.797
478,311
-0.06(-3.47%)
Feb 12, 2004
1.844
1.861
1.836
1.861
558,499
+0.03(+1.63%)
Feb 11, 2004
1.795
1.855
1.781
1.831
1,191,143
+0.12(+7.27%)
Feb 10, 2004
1.724
1.730
1.671
1.707
509,338
-0.03(-1.64%)
Feb 09, 2004
1.750
1.799
1.721
1.736
664,074
-0.03(-1.48%)
Feb 06, 2004
1.725
1.778
1.719
1.762
697,520
+0.05(+3.20%)
Feb 05, 2004
1.740
1.756
1.706
1.707
440,836
-0.02(-1.29%)
Feb 04, 2004
1.732
1.757
1.706
1.730
663,671
+0.01(+0.58%)
Feb 03, 2004
1.719
1.737
1.663
1.720
631,435
+0.02(+1.24%)
Feb 02, 2004
1.675
1.737
1.609
1.699
798,259
+0.06(+3.56%)
Jan 30, 2004
1.623
1.673
1.594
1.640
370,318
+0.00(+0.30%)
Jan 29, 2004
1.743
1.743
1.592
1.635
686,237
-0.11(-6.19%)
Jan 28, 2004
1.743
1.784
1.731
1.743
1,133,923
+0.00(+0.00%)
Jan 27, 2004
1.724
1.743
1.712
1.743
942,115
+0.02(+1.15%)
Jan 26, 2004
1.709
1.737
1.701
1.724
496,041
-0.01(-0.57%)
Jan 23, 2004
1.660
1.737
1.657
1.733
832,511
+0.07(+4.25%)
Jan 22, 2004
1.675
1.675
1.638
1.663
1,301,151
+0.00(+0.00%)
Jan 21, 2004
1.694
1.695
1.653
1.663
593,557
+0.00(+0.15%)
Jan 20, 2004
1.675
1.675
1.638
1.660
779,723
-0.02(-1.40%)
Jan 16, 2004
1.675
1.710
1.639
1.684
701,146
+0.01(+0.37%)
Jan 15, 2004
1.587
1.680
1.550
1.678
598,392
+0.08(+4.89%)
Jan 14, 2004
1.606
1.612
1.530
1.599
770,858
-0.01(-0.46%)
Jan 13, 2004
1.526
1.607
1.514
1.607
912,699
+0.07(+4.86%)
Jan 12, 2004
1.505
1.551
1.487
1.532
781,738
+0.01(+0.98%)
Jan 09, 2004
1.531
1.576
1.489
1.518
396,913
-0.03(-1.69%)
Jan 08, 2004
1.513
1.613
1.513
1.544
1,377,713
+0.06(+3.93%)
Jan 07, 2004
1.518
1.549
1.477
1.485
1,540,911
-0.00(-0.25%)
Jan 06, 2004
1.398
1.508
1.387
1.489
1,330,970
+0.10(+7.43%)
Jan 05, 2004
1.477
1.487
1.382
1.386
1,347,491
-0.10(-6.92%)
Jan 02, 2004
1.491
1.592
1.488
1.489
865,553
-0.01(-0.58%)
Dec 31, 2003
1.489
1.508
1.470
1.498
1,050,914
+0.01(+0.58%)
Dec 30, 2003
1.599
1.599
1.467
1.489
1,550,582
-0.11(-6.90%)
Dec 29, 2003
1.597
1.611
1.565
1.599
1,216,127
+0.00(+0.16%)
Dec 26, 2003
1.594
1.630
1.594
1.597
228,074
+0.00(+0.16%)
Dec 24, 2003
1.632
1.632
1.594
1.594
343,320
-0.01(-0.39%)
Dec 23, 2003
1.654
1.661
1.601
1.601
681,401
-0.07(-4.30%)
Dec 22, 2003
1.637
1.673
1.614
1.673
417,061
+0.04(+2.35%)
Dec 19, 2003
1.712
1.712
1.619
1.634
592,348
-0.07(-4.29%)
Dec 18, 2003
1.654
1.727
1.654
1.707
342,514
+0.08(+4.72%)
Dec 17, 2003
1.669
1.683
1.630
1.630
265,549
-0.06(-3.74%)
Dec 16, 2003
1.680
1.694
1.614
1.694
389,257
+0.00(+0.07%)
Dec 15, 2003
1.750
1.750
1.685
1.692
1,076,703
+0.01(+0.81%)
Dec 12, 2003
1.689
1.690
1.659
1.679
840,167
-0.01(-0.51%)
Dec 11, 2003
1.644
1.697
1.642
1.688
1,806,863
+0.04(+2.26%)
Dec 10, 2003
1.712
1.712
1.619
1.650
410,614
-0.06(-3.27%)
Dec 09, 2003
1.736
1.736
1.700
1.706
532,307
-0.04(-2.27%)
Dec 08, 2003
1.719
1.757
1.716
1.746
660,851
+0.04(+2.25%)
Dec 05, 2003
1.688
1.722
1.617
1.707
576,229
+0.02(+0.95%)
Dec 04, 2003
1.812
1.812
1.675
1.691
1,095,239
-0.09(-5.02%)
Dec 03, 2003
1.818
1.844
1.769
1.781
497,250
-0.00(-0.21%)
Dec 02, 2003
1.824
1.854
1.762
1.784
715,250
-0.04(-2.18%)
Dec 01, 2003
1.762
1.830
1.787
1.824
1,269,720
+0.06(+3.52%)
Nov 28, 2003
1.699
1.767
1.691
1.762
282,070
+0.08(+4.49%)
Nov 26, 2003
1.706
1.715
1.676
1.686
415,449
+0.00(+0.07%)
Nov 25, 2003
1.697
1.697
1.683
1.685
646,747
-0.00(-0.07%)
Nov 24, 2003
1.624
1.717
1.623
1.686
758,769
+0.07(+4.14%)
Nov 21, 2003
1.613
1.628
1.597
1.619
643,120
+0.01(+0.54%)
Nov 20, 2003
1.526
1.643
1.514
1.611
467,028
+0.01(+0.46%)
Nov 19, 2003
1.598
1.650
1.598
1.603
865,553
-0.01(-0.46%)
Nov 18, 2003
1.630
1.633
1.582
1.611
608,869
-0.00(-0.23%)
Nov 17, 2003
1.681
1.684
1.603
1.614
1,200,814
-0.10(-6.07%)
Nov 14, 2003
1.792
1.793
1.737
1.719
797,453
-0.07(-3.75%)
Nov 13, 2003
1.799
1.799
1.759
1.786
894,566
-0.02(-1.03%)
Nov 12, 2003
1.799
1.799
1.779
1.804
911,088
+0.00(+0.28%)
Nov 11, 2003
1.853
1.853
1.787
1.799
902,625
-0.05(-2.81%)
Nov 10, 2003
1.934
1.934
1.849
1.851
1,962,405
-0.02(-1.19%)
Nov 07, 2003
1.830
1.936
1.794
1.874
3,679,812
+0.06(+3.42%)
Nov 06, 2003
1.818
1.849
1.817
1.812
1,448,634
+0.01(+0.69%)
Nov 05, 2003
1.648
1.828
1.733
1.799
2,746,964
+0.07(+4.32%)
Nov 04, 2003
1.648
1.737
1.645
1.725
2,499,258
+0.11(+6.92%)
Nov 03, 2003
1.501
1.645
1.483
1.613
2,528,629
+0.15(+10.17%)
Oct 31, 2003
1.415
1.460
1.411
1.464
1,498,600
+0.07(+4.98%)
Oct 30, 2003
1.415
1.415
1.335
1.395
1,548,567
+0.00(+0.36%)
Oct 29, 2003
1.362
1.415
1.339
1.390
1,355,953
+0.03(+2.28%)
Oct 28, 2003
1.439
1.439
1.282
1.359
1,005,380
-0.04(-2.67%)
Oct 27, 2003
1.396
1.402
1.365
1.396
818,810
+0.00(+0.00%)
Oct 24, 2003
1.439
1.451
1.365
1.396
2,934,340
-0.05(-3.52%)
Oct 23, 2003
1.470
1.487
1.446
1.447
977,173
-0.04(-2.43%)
Oct 22, 2003
1.539
1.539
1.464
1.483
173,674
-0.06(-4.02%)
Oct 21, 2003
1.594
1.594
1.545
1.545
207,523
-0.04(-2.73%)
Oct 20, 2003
1.570
1.587
1.552
1.588
686,237
+0.03(+1.99%)
Oct 17, 2003
1.555
1.582
1.555
1.557
288,114
+0.02(+1.13%)
Oct 16, 2003
1.537
1.550
1.521
1.540
224,447
-0.00(-0.08%)
Oct 15, 2003
1.582
1.592
1.489
1.541
1,049,705
-0.04(-2.28%)
Oct 14, 2003
1.408
1.603
1.408
1.577
2,109,082
+0.18(+13.08%)
Oct 13, 2003
1.263
1.477
1.263
1.395
990,873
+0.14(+11.51%)
Oct 10, 2003
1.241
1.261
1.241
1.251
319,948
+0.01(+1.20%)
Oct 09, 2003
1.220
1.259
1.220
1.236
205,508
+0.03(+2.36%)
Oct 08, 2003
1.236
1.261
1.161
1.207
291,741
-0.02(-2.01%)
Oct 07, 2003
1.200
1.241
1.195
1.232
560,111
+0.04(+3.44%)
Oct 06, 2003
1.147
1.197
1.145
1.191
394,092
+0.07(+6.43%)
Oct 03, 2003
1.128
1.129
1.128
1.119
374,347
-0.00(-0.33%)
Oct 02, 2003
1.191
1.200
1.123
1.123
597,183
+0.03(+2.61%)
Oct 01, 2003
1.082
1.096
1.082
1.094
269,175
-0.01(-0.90%)
Sep 30, 2003
1.067
1.115
1.055
1.104
352,185
+0.05(+4.71%)
Sep 29, 2003
1.055
1.055
1.041
1.055
564,947
-0.01(-0.93%)
Sep 26, 2003
1.077
1.077
1.042
1.065
220,015
-0.01(-1.15%)
Sep 25, 2003
1.087
1.098
1.060
1.077
231,700
-0.03(-2.91%)
Sep 24, 2003
1.104
1.129
1.086
1.109
128,543
+0.01(+1.02%)
Sep 23, 2003
1.098
1.102
1.078
1.098
654,000
+0.00(+0.00%)
Sep 22, 2003
1.092
1.092
1.072
1.098
214,373
+0.00(+0.00%)
Sep 19, 2003
1.114
1.114
1.094
1.098
146,676
-0.00(-0.45%)
Sep 18, 2003
1.104
1.118
1.096
1.103
94,292
-0.01(-1.11%)
Sep 17, 2003
1.117
1.124
1.094
1.115
211,955
-0.01(-1.21%)
Sep 16, 2003
1.115
1.147
1.115
1.129
150,706
+0.01(+1.22%)
Sep 15, 2003
1.148
1.160
1.096
1.115
194,225
-0.03(-2.81%)
Sep 12, 2003
1.154
1.160
1.142
1.148
130,558
-0.02(-1.49%)
Sep 11, 2003
1.137
1.165
1.137
1.165
174,480
+0.02(+1.51%)
Sep 10, 2003
1.158
1.166
1.148
1.148
348,558
-0.02(-1.91%)
Sep 09, 2003
1.163
1.170
1.140
1.170
318,739
-0.00(-0.42%)
Sep 08, 2003
1.132
1.175
1.098
1.175
1,207,262
+0.06(+4.99%)
Sep 05, 2003
1.184
1.184
1.117
1.119
2,437,089
-0.06(-5.25%)
Sep 04, 2003
1.061
1.216
1.061
1.181
1,748,031
+0.15(+14.01%)
Sep 03, 2003
1.005
1.052
1.005
1.036
856,688
+0.02(+1.71%)
Sep 02, 2003
0.9939
1.024
0.9927
1.019
311,083
+0.02(+2.37%)
Aug 29, 2003
0.9803
1.042
0.9554
0.9951
347,752
+0.00(+0.25%)
Aug 28, 2003
0.9008
1.008
0.8934
0.9927
2,461,670
+0.10(+11.11%)
Aug 27, 2003
0.8686
0.9058
0.8686
0.8934
556,485
+0.01(+1.41%)
Aug 26, 2003
0.8314
0.8872
0.8127
0.8810
175,286
+0.04(+4.41%)
Aug 25, 2003
0.8611
0.8723
0.8127
0.8438
151,915
-0.02(-2.44%)
Aug 22, 2003
0.8562
0.8686
0.8562
0.8649
133,782
+0.01(+1.01%)
Aug 21, 2003
0.8388
0.8649
0.8189
0.8562
256,281
+0.02(+2.22%)
Aug 20, 2003
0.8376
0.8376
0.8189
0.8376
35,460
+0.00(+0.00%)
Aug 19, 2003
0.8189
0.8376
0.7941
0.8376
113,231
+0.02(+3.05%)
Aug 18, 2003
0.7941
0.8251
0.7892
0.8127
193,016
+0.02(+2.34%)
Aug 15, 2003
0.7879
0.7941
0.7755
0.7941
48,757
+0.01(+1.59%)
Aug 14, 2003
0.7544
0.8065
0.7544
0.7817
460,983
+0.01(+1.94%)
Aug 13, 2003
0.7904
0.7916
0.7631
0.7668
79,785
-0.02(-2.98%)
Aug 12, 2003
0.7941
0.8041
0.7693
0.7904
420,285
+0.01(+1.11%)
Aug 11, 2003
0.7643
0.7991
0.7569
0.7817
544,396
+0.00(+0.64%)
Aug 08, 2003
0.8251
0.8251
0.7383
0.7768
332,440
-0.03(-3.54%)
Aug 07, 2003
0.8872
0.8909
0.7569
0.8053
965,890
-0.09(-9.61%)
Aug 06, 2003
0.9095
0.9095
0.8785
0.8909
207,926
-0.01(-0.69%)
Aug 05, 2003
0.9331
0.9331
0.8723
0.8971
261,116
-0.02(-2.56%)
Aug 04, 2003
0.9195
0.9306
0.8996
0.9207
120,081
+0.00(+0.13%)
Aug 01, 2003
0.9480
0.9492
0.9008
0.9195
129,752
-0.02(-2.50%)
Jul 31, 2003
0.9492
0.9865
0.9070
0.9430
463,804
+0.04(+4.83%)
Jul 30, 2003
0.9195
0.9195
0.8872
0.8996
245,804
-0.01(-0.82%)
Jul 29, 2003
0.9120
0.9219
0.8996
0.9070
646,344
-0.00(-0.54%)
Jul 28, 2003
0.9058
0.9120
0.8760
0.9120
301,815
+0.02(+2.08%)
Jul 25, 2003
0.8909
0.9207
0.8909
0.8934
277,638
+0.00(+0.28%)
Jul 24, 2003
0.8835
0.9306
0.8773
0.8909
597,586
+0.01(+0.98%)
Jul 23, 2003
0.8673
0.8971
0.8599
0.8822
272,399
+0.02(+1.86%)
Jul 22, 2003
0.8264
0.8984
0.8264
0.8661
4,154,899
+0.04(+4.96%)
Jul 21, 2003
0.8314
0.8338
0.8251
0.8251
36,266
-0.01(-1.48%)
Jul 18, 2003
0.8338
0.8376
0.8177
0.8376
70,114
+0.00(+0.30%)
Jul 17, 2003
0.8549
0.8549
0.8065
0.8351
294,159
-0.02(-2.32%)
Jul 16, 2003
0.8686
0.8686
0.8438
0.8549
33,848
-0.00(-0.14%)
Jul 15, 2003
0.8562
0.8797
0.8227
0.8562
143,856
+0.00(+0.00%)
Jul 14, 2003
0.8512
0.8649
0.8127
0.8562
803,498
+0.01(+0.73%)
Jul 11, 2003
0.8475
0.8735
0.8376
0.8500
290,532
+0.01(+0.88%)
Jul 10, 2003
0.7879
0.8438
0.7693
0.8425
848,629
+0.04(+5.27%)
Jul 09, 2003
0.8438
0.8438
0.7445
0.8003
9,842,249
-0.04(-5.15%)
Jul 08, 2003
0.8934
0.9120
0.8314
0.8438
346,543
-0.04(-4.23%)
Jul 07, 2003
0.8251
0.8847
0.8251
0.8810
463,804
+0.06(+6.77%)
Jul 03, 2003
0.8065
0.8500
0.8065
0.8251
246,610
+0.05(+6.57%)
Jul 02, 2003
0.7445
0.8003
0.7445
0.7743
128,946
+0.04(+5.05%)
Jul 01, 2003
0.7346
0.7395
0.7259
0.7370
33,042
-0.01(-1.00%)
Jun 30, 2003
0.7569
0.7569
0.7284
0.7445
176,495
-0.00(-0.66%)
Jun 27, 2003
0.7284
0.7755
0.7098
0.7495
145,064
+0.02(+2.90%)
Jun 26, 2003
0.7135
0.7433
0.6961
0.7284
120,887
+0.00(+0.00%)
Jun 25, 2003
0.7259
0.7383
0.7234
0.7284
59,234
-0.00(-0.51%)
Jun 24, 2003
0.7395
0.7395
0.7135
0.7321
34,251
-0.01(-0.84%)
Jun 23, 2003
0.7333
0.7445
0.7197
0.7383
116,857
+0.00(+0.68%)
Jun 20, 2003
0.7296
0.7433
0.7197
0.7333
58,831
+0.02(+2.25%)
Jun 19, 2003
0.7073
0.7383
0.7073
0.7172
76,562
+0.02(+3.21%)
Jun 18, 2003
0.7135
0.7160
0.6887
0.6949
94,292
-0.02(-3.45%)
Jun 17, 2003
0.7259
0.7308
0.7073
0.7197
323,575
-0.00(-0.34%)
Jun 16, 2003
0.6887
0.7420
0.6887
0.7222
86,635
+0.03(+4.86%)
Jun 13, 2003
0.7321
0.7445
0.6825
0.6887
236,939
-0.03(-4.31%)
Jun 12, 2003
0.7197
0.7445
0.7098
0.7197
111,216
-0.02(-3.33%)
Jun 11, 2003
0.7346
0.7507
0.7147
0.7445
102,754
+0.00(+0.67%)
Jun 10, 2003
0.7557
0.7557
0.7296
0.7395
78,173
-0.03(-3.72%)
Jun 09, 2003
0.7495
0.7867
0.7495
0.7681
172,063
+0.02(+2.48%)
Jun 06, 2003
0.7817
0.7854
0.7470
0.7495
180,122
-0.03(-3.36%)
Jun 05, 2003
0.7445
0.8189
0.7358
0.7755
979,590
+0.12(+17.92%)
Jun 04, 2003
0.6390
0.6700
0.6390
0.6576
137,811
+0.02(+3.92%)
Jun 03, 2003
0.5646
0.6452
0.5609
0.6328
210,344
+0.04(+6.92%)
Jun 02, 2003
0.6266
0.6440
0.5906
0.5919
226,059
-0.04(-5.92%)
May 30, 2003
0.5149
0.6291
0.5149
0.6291
385,227
+0.12(+23.36%)
May 29, 2003
0.5063
0.5211
0.5063
0.5100
452,521
+0.01(+2.75%)
May 28, 2003
0.4963
0.5075
0.4963
0.4963
112,425
+0.00(+0.00%)
May 27, 2003
0.4963
0.5087
0.4938
0.4963
796,245
+0.00(+0.00%)
May 23, 2003
0.4901
0.4963
0.4790
0.4963
174,883
+0.01(+2.56%)
May 22, 2003
0.4889
0.4889
0.4827
0.4839
984,829
-0.00(-1.02%)
May 21, 2003
0.5038
0.5063
0.4889
0.4889
91,874
-0.02(-3.19%)
May 20, 2003
0.5087
0.5087
0.5013
0.5050
29,818
+0.00(+0.25%)
May 19, 2003
0.5385
0.5447
0.5038
0.5038
78,576
-0.03(-6.45%)
May 16, 2003
0.5968
0.6055
0.5348
0.5385
238,148
-0.07(-10.88%)
May 15, 2003
0.6303
0.6303
0.6018
0.6043
68,099
-0.03(-4.51%)
May 14, 2003
0.6167
0.6328
0.6167
0.6328
57,220
+0.01(+2.20%)
May 13, 2003
0.6080
0.6328
0.6043
0.6192
456,954
+0.01(+1.84%)
May 12, 2003
0.5857
0.6142
0.5857
0.6080
196,643
+0.00(+0.00%)
May 09, 2003
0.5708
0.6080
0.5646
0.6080
71,323
+0.04(+7.69%)
May 08, 2003
0.6117
0.6266
0.5522
0.5646
279,249
-0.06(-9.00%)
May 07, 2003
0.5633
0.6390
0.5633
0.6204
258,699
+0.05(+8.70%)
May 06, 2003
0.5273
0.5782
0.5249
0.5708
84,218
+0.04(+8.49%)
May 05, 2003
0.5038
0.5261
0.5001
0.5261
102,754
+0.02(+3.16%)
May 02, 2003
0.5013
0.5100
0.4963
0.5100
373,945
+0.01(+1.48%)
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.