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
Aegon N.V. ADR
(NY:
AEG
)
6.150
+0.170 (+2.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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
7.017
7.082
6.969
7.006
385,258
-0.01(-0.08%)
Apr 29, 2004
7.104
7.136
6.931
7.012
593,401
-0.08(-1.15%)
Apr 28, 2004
7.218
7.218
7.077
7.093
936,181
-0.25(-3.39%)
Apr 27, 2004
7.331
7.402
7.315
7.342
345,365
-0.01(-0.07%)
Apr 26, 2004
7.407
7.440
7.315
7.348
431,430
-0.07(-0.95%)
Apr 23, 2004
7.380
7.440
7.293
7.418
957,235
+0.04(+0.51%)
Apr 22, 2004
7.320
7.467
7.250
7.380
888,347
+0.06(+0.81%)
Apr 21, 2004
7.310
7.380
7.266
7.320
720,281
+0.00(+0.00%)
Apr 20, 2004
7.423
7.494
7.293
7.320
600,049
+0.00(+0.00%)
Apr 19, 2004
7.310
7.364
7.255
7.320
688,330
+0.03(+0.45%)
Apr 16, 2004
7.288
7.358
7.255
7.288
661,181
+0.01(+0.07%)
Apr 15, 2004
7.353
7.375
7.196
7.283
769,593
+0.05(+0.67%)
Apr 14, 2004
7.088
7.255
7.088
7.234
661,366
-0.01(-0.15%)
Apr 13, 2004
7.385
7.407
7.207
7.245
525,620
-0.08(-1.04%)
Apr 12, 2004
7.228
7.348
7.228
7.320
442,696
+0.04(+0.60%)
Apr 08, 2004
7.358
7.380
7.255
7.277
559,788
-0.06(-0.81%)
Apr 07, 2004
7.331
7.413
7.283
7.337
475,570
-0.03(-0.44%)
Apr 06, 2004
7.407
7.418
7.310
7.369
554,062
-0.04(-0.51%)
Apr 05, 2004
7.348
7.488
7.331
7.407
743,552
-0.04(-0.58%)
Apr 02, 2004
7.364
7.472
7.337
7.450
988,632
+0.32(+4.56%)
Apr 01, 2004
7.039
7.163
7.023
7.126
612,054
+0.17(+2.41%)
Mar 31, 2004
6.996
7.001
6.882
6.958
940,613
-0.04(-0.62%)
Mar 30, 2004
6.904
7.039
6.876
7.001
543,535
-0.08(-1.07%)
Mar 29, 2004
6.985
7.115
6.969
7.077
1,206,194
+0.25(+3.73%)
Mar 26, 2004
6.893
6.893
6.763
6.822
1,152,081
-0.18(-2.55%)
Mar 25, 2004
6.833
7.023
6.822
7.001
817,796
+0.32(+4.78%)
Mar 24, 2004
6.741
6.752
6.573
6.682
812,440
-0.18(-2.68%)
Mar 23, 2004
6.866
6.909
6.795
6.866
670,046
+0.10(+1.44%)
Mar 22, 2004
6.784
6.817
6.719
6.768
1,083,562
-0.07(-1.03%)
Mar 19, 2004
6.855
6.941
6.795
6.839
1,590,714
-0.19(-2.70%)
Mar 18, 2004
7.023
7.071
6.947
7.028
1,150,972
-0.09(-1.29%)
Mar 17, 2004
7.104
7.147
7.012
7.120
791,570
+0.11(+1.62%)
Mar 16, 2004
7.066
7.104
6.931
7.006
833,864
+0.00(+0.00%)
Mar 15, 2004
7.196
7.196
6.909
7.006
1,339,723
-0.38(-5.13%)
Mar 12, 2004
7.320
7.396
7.261
7.385
890,932
+0.11(+1.56%)
Mar 11, 2004
7.380
7.423
7.228
7.272
906,077
-0.22(-2.89%)
Mar 10, 2004
7.553
7.597
7.483
7.488
1,052,719
-0.27(-3.42%)
Mar 09, 2004
7.846
7.889
7.721
7.754
827,030
-0.14(-1.78%)
Mar 08, 2004
7.938
7.986
7.878
7.894
660,996
-0.10(-1.22%)
Mar 05, 2004
7.976
8.095
7.938
7.992
514,908
-0.10(-1.20%)
Mar 04, 2004
8.035
8.116
8.030
8.089
392,276
+0.11(+1.43%)
Mar 03, 2004
7.916
8.008
7.851
7.976
633,663
+0.10(+1.31%)
Mar 02, 2004
7.878
7.943
7.770
7.873
1,013,565
-0.11(-1.42%)
Mar 01, 2004
7.889
8.019
7.835
7.986
812,994
-0.06(-0.81%)
Feb 27, 2004
8.041
8.100
7.992
8.051
554,986
+0.05(+0.61%)
Feb 26, 2004
7.949
8.041
7.927
8.003
481,849
+0.00(+0.00%)
Feb 25, 2004
7.997
8.024
7.894
8.003
730,439
-0.14(-1.66%)
Feb 24, 2004
8.095
8.198
8.062
8.138
666,168
-0.09(-1.05%)
Feb 23, 2004
8.349
8.360
8.214
8.225
454,700
-0.06(-0.78%)
Feb 20, 2004
8.458
8.458
8.230
8.290
809,300
-0.10(-1.23%)
Feb 19, 2004
8.463
8.501
8.393
8.393
659,334
+0.02(+0.19%)
Feb 18, 2004
8.490
8.490
8.311
8.376
998,236
-0.15(-1.78%)
Feb 17, 2004
8.474
8.560
8.430
8.528
807,269
+0.19(+2.27%)
Feb 13, 2004
8.468
8.468
8.279
8.338
574,378
-0.19(-2.22%)
Feb 12, 2004
8.517
8.571
8.479
8.528
546,859
-0.04(-0.51%)
Feb 11, 2004
8.441
8.625
8.398
8.571
2,331,126
+0.24(+2.86%)
Feb 10, 2004
8.311
8.365
8.268
8.333
504,935
-0.05(-0.65%)
Feb 09, 2004
8.398
8.436
8.333
8.387
422,380
+0.15(+1.77%)
Feb 06, 2004
8.165
8.279
8.143
8.241
589,522
+0.06(+0.79%)
Feb 05, 2004
8.230
8.241
8.149
8.176
789,169
+0.14(+1.68%)
Feb 04, 2004
8.106
8.176
8.041
8.041
1,106,463
-0.17(-2.04%)
Feb 03, 2004
8.263
8.268
8.176
8.208
1,043,669
-0.15(-1.75%)
Feb 02, 2004
8.279
8.441
8.192
8.355
1,242,393
+0.10(+1.18%)
Jan 30, 2004
8.236
8.284
8.165
8.257
634,586
+0.08(+0.93%)
Jan 29, 2004
8.317
8.322
8.138
8.181
796,926
-0.20(-2.39%)
Jan 28, 2004
8.555
8.631
8.371
8.382
1,153,927
-0.16(-1.90%)
Jan 27, 2004
8.609
8.609
8.485
8.544
457,840
+0.01(+0.13%)
Jan 26, 2004
8.441
8.582
8.387
8.533
713,817
-0.02(-0.19%)
Jan 23, 2004
8.587
8.636
8.517
8.550
424,596
-0.11(-1.25%)
Jan 22, 2004
8.577
8.690
8.571
8.658
844,206
+0.02(+0.25%)
Jan 21, 2004
8.533
8.680
8.490
8.636
706,245
+0.14(+1.59%)
Jan 20, 2004
8.523
8.544
8.436
8.501
769,593
-0.22(-2.55%)
Jan 16, 2004
8.777
8.788
8.663
8.723
630,892
-0.01(-0.06%)
Jan 15, 2004
8.766
8.772
8.625
8.728
871,355
+0.19(+2.22%)
Jan 14, 2004
8.441
8.539
8.414
8.539
720,281
+0.27(+3.27%)
Jan 13, 2004
8.382
8.393
8.203
8.268
591,000
+0.03(+0.33%)
Jan 12, 2004
8.225
8.241
8.160
8.241
484,989
-0.06(-0.72%)
Jan 09, 2004
8.263
8.420
8.284
8.300
604,667
+0.04(+0.46%)
Jan 08, 2004
8.133
8.273
8.133
8.263
409,267
+0.20(+2.48%)
Jan 07, 2004
8.057
8.057
7.976
8.062
654,717
-0.15(-1.85%)
Jan 06, 2004
8.122
8.246
8.111
8.214
849,193
-0.05(-0.59%)
Jan 05, 2004
8.246
8.268
8.176
8.263
680,389
+0.25(+3.11%)
Jan 02, 2004
8.041
8.116
8.014
8.014
450,637
+0.00(+0.00%)
Dec 31, 2003
7.954
8.041
7.932
8.014
365,681
+0.10(+1.30%)
Dec 30, 2003
7.894
7.943
7.873
7.911
362,911
+0.01(+0.14%)
Dec 29, 2003
7.759
7.900
7.759
7.900
800,066
+0.32(+4.21%)
Dec 26, 2003
7.526
7.613
7.526
7.580
331,329
+0.00(+0.00%)
Dec 24, 2003
7.635
7.656
7.564
7.580
219,778
-0.03(-0.36%)
Dec 23, 2003
7.629
7.645
7.559
7.607
371,037
-0.06(-0.85%)
Dec 22, 2003
7.613
7.672
7.580
7.672
411,483
+0.05(+0.71%)
Dec 19, 2003
7.586
7.640
7.575
7.618
472,800
-0.03(-0.42%)
Dec 18, 2003
7.477
7.662
7.477
7.651
739,673
+0.13(+1.73%)
Dec 17, 2003
7.477
7.526
7.456
7.521
535,224
-0.11(-1.49%)
Dec 16, 2003
7.591
7.662
7.553
7.635
808,192
+0.14(+1.88%)
Dec 15, 2003
7.689
7.689
7.483
7.494
545,751
-0.03(-0.43%)
Dec 12, 2003
7.559
7.559
7.407
7.526
535,963
+0.05(+0.65%)
Dec 11, 2003
7.348
7.488
7.326
7.477
527,098
+0.05(+0.73%)
Dec 10, 2003
7.402
7.499
7.342
7.423
654,532
-0.03(-0.36%)
Dec 09, 2003
7.624
7.597
7.418
7.450
472,061
-0.17(-2.27%)
Dec 08, 2003
7.467
7.602
7.467
7.624
476,493
+0.12(+1.59%)
Dec 05, 2003
7.456
7.591
7.456
7.505
478,710
-0.04(-0.50%)
Dec 04, 2003
7.564
7.597
7.499
7.542
433,646
-0.09(-1.21%)
Dec 03, 2003
7.651
7.710
7.586
7.635
983,646
+0.15(+2.03%)
Dec 02, 2003
7.461
7.542
7.461
7.483
706,799
-0.02(-0.22%)
Dec 01, 2003
7.413
7.505
7.396
7.499
825,184
+0.28(+3.90%)
Nov 28, 2003
7.174
7.261
7.174
7.218
246,373
-0.06(-0.89%)
Nov 26, 2003
7.261
7.288
7.163
7.283
524,512
+0.17(+2.44%)
Nov 25, 2003
7.163
7.174
7.039
7.109
599,680
-0.05(-0.68%)
Nov 24, 2003
7.071
7.169
7.071
7.158
881,329
+0.22(+3.12%)
Nov 21, 2003
6.882
6.941
6.876
6.941
472,246
+0.06(+0.87%)
Nov 20, 2003
6.811
6.952
6.784
6.882
716,587
-0.18(-2.53%)
Nov 19, 2003
6.979
7.061
6.941
7.061
469,475
+0.03(+0.46%)
Nov 18, 2003
7.120
7.120
6.996
7.028
789,539
-0.08(-1.07%)
Nov 17, 2003
7.136
7.136
6.985
7.104
1,201,577
-0.21(-2.89%)
Nov 14, 2003
7.402
7.423
7.288
7.315
587,675
-0.14(-1.89%)
Nov 13, 2003
7.445
7.456
7.413
7.456
547,044
+0.05(+0.66%)
Nov 12, 2003
7.310
7.445
7.304
7.407
1,065,277
+0.12(+1.63%)
Nov 11, 2003
7.304
7.342
7.250
7.288
435,123
-0.09(-1.17%)
Nov 10, 2003
7.353
7.429
7.320
7.375
1,148,387
+0.05(+0.67%)
Nov 07, 2003
7.385
7.429
7.310
7.326
1,672,161
+0.10(+1.42%)
Nov 06, 2003
7.288
7.288
7.136
7.223
942,275
-0.07(-0.97%)
Nov 05, 2003
7.304
7.337
7.185
7.293
2,536,868
-0.08(-1.10%)
Nov 04, 2003
7.385
7.418
7.337
7.375
1,048,286
+0.06(+0.81%)
Nov 03, 2003
7.104
7.320
7.261
7.315
1,050,225
+0.21(+2.97%)
Oct 31, 2003
7.093
7.142
7.066
7.104
1,251,443
+0.13(+1.86%)
Oct 30, 2003
6.887
7.061
6.974
6.974
1,035,173
+0.09(+1.26%)
Oct 29, 2003
6.844
6.893
6.833
6.887
525,620
+0.00(+0.00%)
Oct 28, 2003
6.768
6.898
6.757
6.887
806,345
+0.06(+0.95%)
Oct 27, 2003
6.817
6.876
6.806
6.822
433,646
+0.08(+1.20%)
Oct 24, 2003
6.763
6.828
6.687
6.741
459,133
+0.03(+0.40%)
Oct 23, 2003
6.671
6.752
6.644
6.714
424,042
-0.01(-0.16%)
Oct 22, 2003
6.784
6.822
6.698
6.725
641,789
-0.27(-3.87%)
Oct 21, 2003
7.023
7.093
6.996
6.996
705,875
+0.01(+0.08%)
Oct 20, 2003
6.936
7.001
6.871
6.990
490,345
+0.07(+1.02%)
Oct 17, 2003
6.941
6.969
6.887
6.920
777,165
-0.02(-0.31%)
Oct 16, 2003
6.904
6.969
6.898
6.941
918,081
+0.01(+0.16%)
Oct 15, 2003
7.050
7.050
6.893
6.931
727,484
-0.08(-1.08%)
Oct 14, 2003
6.958
6.990
6.893
7.006
613,716
-0.08(-1.15%)
Oct 13, 2003
6.985
7.126
7.039
7.088
549,260
+0.10(+1.47%)
Oct 10, 2003
6.969
7.012
6.958
6.985
515,278
+0.11(+1.65%)
Oct 09, 2003
6.747
6.941
6.849
6.871
862,490
+0.12(+1.85%)
Oct 08, 2003
6.768
6.817
6.660
6.747
841,990
-0.02(-0.32%)
Oct 07, 2003
6.698
6.768
6.627
6.768
904,415
-0.03(-0.40%)
Oct 06, 2003
6.941
6.811
6.768
6.795
1,061,214
-0.15(-2.11%)
Oct 03, 2003
6.811
6.952
6.811
6.941
1,312,020
+0.38(+5.78%)
Oct 02, 2003
6.530
6.633
6.508
6.562
690,546
-0.05(-0.74%)
Oct 01, 2003
6.416
6.649
6.411
6.611
816,134
+0.28(+4.36%)
Sep 30, 2003
6.443
6.443
6.281
6.335
759,435
-0.20(-3.07%)
Sep 29, 2003
6.541
6.562
6.449
6.535
583,797
+0.09(+1.34%)
Sep 26, 2003
6.449
6.487
6.378
6.449
738,750
+0.00(+0.00%)
Sep 25, 2003
6.557
6.568
6.432
6.449
1,051,056
-0.10(-1.57%)
Sep 24, 2003
6.757
6.757
6.535
6.552
1,141,184
-0.30(-4.42%)
Sep 23, 2003
6.828
6.876
6.763
6.855
1,019,106
-0.10(-1.48%)
Sep 22, 2003
7.364
7.034
6.893
6.958
1,216,721
-0.41(-5.51%)
Sep 19, 2003
7.423
7.391
7.277
7.364
631,262
-0.06(-0.80%)
Sep 18, 2003
7.337
7.440
7.315
7.423
754,633
+0.21(+2.93%)
Sep 17, 2003
7.136
7.250
7.185
7.212
747,061
+0.08(+1.06%)
Sep 16, 2003
7.071
7.147
7.006
7.136
1,059,737
+0.06(+0.92%)
Sep 15, 2003
7.153
7.158
7.066
7.071
285,157
-0.04(-0.53%)
Sep 12, 2003
7.158
7.158
7.012
7.109
665,429
-0.06(-0.83%)
Sep 11, 2003
7.082
7.228
7.082
7.169
683,528
+0.11(+1.53%)
Sep 10, 2003
7.098
7.174
7.055
7.061
531,530
-0.22(-2.98%)
Sep 09, 2003
7.277
7.331
7.255
7.277
456,362
-0.05(-0.74%)
Sep 08, 2003
7.228
7.380
7.201
7.331
870,617
+0.24(+3.44%)
Sep 05, 2003
7.120
7.185
7.071
7.088
538,733
-0.02(-0.30%)
Sep 04, 2003
7.131
7.147
7.044
7.109
1,052,903
+0.03(+0.38%)
Sep 03, 2003
7.006
7.147
6.990
7.082
957,789
+0.14(+2.03%)
Sep 02, 2003
6.882
6.941
6.822
6.941
467,628
+0.19(+2.89%)
Aug 29, 2003
6.687
6.768
6.665
6.747
345,181
-0.03(-0.40%)
Aug 28, 2003
6.687
6.790
6.654
6.774
653,609
+0.11(+1.71%)
Aug 27, 2003
6.590
6.676
6.573
6.660
472,615
+0.07(+1.07%)
Aug 26, 2003
6.541
6.595
6.400
6.590
1,005,623
-0.08(-1.22%)
Aug 25, 2003
6.714
6.719
6.617
6.671
408,344
-0.02(-0.24%)
Aug 22, 2003
6.811
6.817
6.676
6.687
498,287
-0.08(-1.12%)
Aug 21, 2003
6.768
6.822
6.687
6.763
445,281
+0.06(+0.89%)
Aug 20, 2003
6.709
6.768
6.649
6.703
496,809
-0.11(-1.59%)
Aug 19, 2003
6.795
6.849
6.730
6.811
535,778
+0.05(+0.80%)
Aug 18, 2003
6.671
6.763
6.671
6.757
1,243,132
+0.08(+1.22%)
Aug 15, 2003
6.590
6.714
6.590
6.676
438,448
+0.04(+0.57%)
Aug 14, 2003
6.584
6.687
6.508
6.638
665,429
+0.00(+0.00%)
Aug 13, 2003
6.811
6.811
6.595
6.638
747,430
-0.21(-3.08%)
Aug 12, 2003
6.822
6.871
6.774
6.849
723,790
+0.14(+2.02%)
Aug 11, 2003
6.703
6.784
6.633
6.714
1,033,142
+0.00(+0.00%)
Aug 08, 2003
6.736
6.741
6.633
6.714
923,253
+0.16(+2.39%)
Aug 07, 2003
6.562
6.579
6.465
6.557
1,017,074
-0.04(-0.66%)
Aug 06, 2003
6.638
6.660
6.525
6.600
1,159,468
-0.22(-3.18%)
Aug 05, 2003
6.958
7.006
6.779
6.817
947,262
-0.09(-1.25%)
Aug 04, 2003
6.914
6.952
6.719
6.904
1,190,311
+0.06(+0.87%)
Aug 01, 2003
6.876
6.904
6.811
6.844
486,651
-0.08(-1.10%)
Jul 31, 2003
7.077
7.109
6.904
6.920
1,280,993
+0.15(+2.16%)
Jul 30, 2003
6.909
6.920
6.741
6.774
706,799
-0.20(-2.87%)
Jul 29, 2003
7.163
7.196
6.931
6.974
958,713
-0.05(-0.69%)
Jul 28, 2003
7.028
7.082
6.979
7.023
857,135
+0.05(+0.78%)
Jul 25, 2003
6.855
6.969
6.779
6.969
752,971
+0.12(+1.74%)
Jul 24, 2003
6.779
6.925
6.747
6.849
1,244,609
+0.27(+4.03%)
Jul 23, 2003
6.627
6.627
6.525
6.584
624,982
+0.01(+0.08%)
Jul 22, 2003
6.535
6.606
6.497
6.579
667,645
+0.03(+0.50%)
Jul 21, 2003
6.617
6.660
6.514
6.546
863,783
-0.13(-1.95%)
Jul 18, 2003
6.562
6.714
6.530
6.676
1,305,371
+0.40(+6.29%)
Jul 17, 2003
6.303
6.362
6.216
6.281
734,871
-0.21(-3.25%)
Jul 16, 2003
6.617
6.617
6.416
6.492
1,587,759
+0.02(+0.25%)
Jul 15, 2003
6.633
6.682
6.422
6.476
2,517,661
+0.20(+3.19%)
Jul 14, 2003
6.405
6.454
6.232
6.275
2,370,095
+0.27(+4.41%)
Jul 11, 2003
6.043
6.081
5.988
6.010
2,016,234
+0.14(+2.30%)
Jul 10, 2003
5.924
5.924
5.815
5.875
1,303,524
-0.17(-2.78%)
Jul 09, 2003
6.010
6.081
5.967
6.043
868,770
-0.06(-0.98%)
Jul 08, 2003
5.978
6.129
5.956
6.102
1,932,201
+0.18(+3.02%)
Jul 07, 2003
5.745
5.934
5.745
5.924
1,498,185
+0.36(+6.42%)
Jul 03, 2003
5.545
5.637
5.523
5.566
355,154
-0.03(-0.48%)
Jul 02, 2003
5.550
5.626
5.485
5.593
951,325
+0.17(+3.09%)
Jul 01, 2003
5.328
5.425
5.230
5.425
801,359
-0.01(-0.20%)
Jun 30, 2003
5.534
5.550
5.371
5.436
809,670
-0.06(-1.18%)
Jun 27, 2003
5.588
5.642
5.501
5.501
1,185,694
+0.10(+1.91%)
Jun 26, 2003
5.355
5.415
5.306
5.398
722,497
+0.09(+1.63%)
Jun 25, 2003
5.339
5.436
5.295
5.312
845,499
-0.05(-0.91%)
Jun 24, 2003
5.328
5.382
5.295
5.360
977,551
-0.01(-0.10%)
Jun 23, 2003
5.436
5.452
5.339
5.366
1,355,422
-0.30(-5.26%)
Jun 20, 2003
5.729
5.756
5.615
5.664
577,333
+0.03(+0.48%)
Jun 19, 2003
5.766
5.821
5.637
5.637
1,246,456
-0.38(-6.38%)
Jun 18, 2003
5.891
6.059
5.831
6.021
1,284,686
+0.01(+0.18%)
Jun 17, 2003
6.075
6.091
5.891
6.010
1,355,976
+0.01(+0.18%)
Jun 16, 2003
5.886
6.016
5.859
5.999
1,823,420
+0.28(+4.82%)
Jun 13, 2003
5.929
5.929
5.631
5.723
1,568,736
-0.35(-5.71%)
Jun 12, 2003
5.956
6.102
5.859
6.070
3,205,622
+0.38(+6.76%)
Jun 11, 2003
5.615
5.696
5.496
5.685
1,701,895
+0.36(+6.82%)
Jun 10, 2003
5.252
5.333
5.198
5.322
1,022,799
+0.04(+0.82%)
Jun 09, 2003
5.360
5.404
5.236
5.279
1,227,433
-0.18(-3.37%)
Jun 06, 2003
5.485
5.523
5.420
5.463
1,655,908
+0.06(+1.10%)
Jun 05, 2003
5.274
5.415
5.236
5.404
1,064,908
-0.01(-0.20%)
Jun 04, 2003
5.241
5.415
5.225
5.415
1,099,445
+0.25(+4.93%)
Jun 03, 2003
5.155
5.209
5.095
5.160
1,054,750
-0.05(-0.94%)
Jun 02, 2003
5.279
5.355
5.203
5.209
1,888,615
+0.01(+0.10%)
May 30, 2003
5.133
5.209
5.111
5.203
1,154,482
+0.10(+2.02%)
May 29, 2003
5.133
5.258
5.079
5.101
1,068,232
-0.07(-1.36%)
May 28, 2003
5.057
5.214
5.036
5.171
1,681,395
+0.16(+3.13%)
May 27, 2003
4.797
5.041
4.765
5.014
2,005,522
+0.26(+5.47%)
May 23, 2003
4.749
4.786
4.684
4.754
3,566,871
-0.32(-6.30%)
May 22, 2003
4.792
5.106
4.743
5.073
1,941,989
+0.16(+3.19%)
May 21, 2003
4.830
4.916
4.749
4.916
2,393,181
-0.23(-4.42%)
May 20, 2003
5.106
5.230
5.008
5.144
1,225,956
-0.05(-1.04%)
May 19, 2003
5.355
5.371
5.171
5.198
1,485,442
-0.47(-8.22%)
May 16, 2003
5.572
5.696
5.550
5.664
840,513
+0.11(+1.95%)
May 15, 2003
5.539
5.561
5.469
5.555
768,300
-0.04(-0.77%)
May 14, 2003
5.664
5.691
5.496
5.599
738,934
+0.14(+2.58%)
May 13, 2003
5.371
5.534
5.371
5.458
981,245
-0.05(-0.88%)
May 12, 2003
5.339
5.523
5.279
5.507
920,298
+0.08(+1.50%)
May 09, 2003
5.258
5.447
5.209
5.425
1,146,909
+0.19(+3.62%)
May 08, 2003
5.274
5.360
5.236
5.236
1,560,794
-0.35(-6.21%)
May 07, 2003
5.761
5.761
5.463
5.582
1,683,611
-0.32(-5.50%)
May 06, 2003
5.696
5.983
5.680
5.907
1,310,358
-0.01(-0.18%)
May 05, 2003
5.788
5.978
5.739
5.918
1,446,103
+0.32(+5.81%)
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.