Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

73.59 +1.76 (+2.45%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.349 9.349 9.158 9.161 141,124 -0.12(-1.24%)
Apr 28, 2005 9.143 9.381 9.082 9.277 218,756 +0.10(+1.06%)
Apr 27, 2005 9.053 9.215 9.017 9.179 223,469 +0.13(+1.48%)
Apr 26, 2005 9.010 9.089 8.999 9.046 167,463 -0.01(-0.12%)
Apr 25, 2005 9.035 9.075 8.981 9.057 130,034 +0.04(+0.40%)
Apr 22, 2005 9.057 9.071 8.977 9.020 229,846 -0.03(-0.32%)
Apr 21, 2005 9.039 9.089 8.948 9.049 125,043 +0.05(+0.52%)
Apr 20, 2005 9.071 9.100 8.981 9.002 156,928 -0.10(-1.11%)
Apr 19, 2005 9.039 9.103 8.930 9.103 165,800 +0.06(+0.72%)
Apr 18, 2005 8.981 9.121 8.938 9.039 131,697 +0.04(+0.44%)
Apr 15, 2005 9.035 9.179 8.999 8.999 229,015 -0.03(-0.36%)
Apr 14, 2005 9.071 9.150 9.024 9.031 147,224 -0.06(-0.67%)
Apr 13, 2005 9.053 9.179 9.017 9.093 177,722 -0.03(-0.36%)
Apr 12, 2005 9.078 9.161 9.031 9.125 144,451 +0.05(+0.52%)
Apr 11, 2005 9.020 9.248 9.020 9.078 115,893 +0.06(+0.68%)
Apr 08, 2005 9.341 9.360 8.984 9.017 125,597 -0.29(-3.14%)
Apr 07, 2005 9.291 9.388 9.269 9.309 50,738 +0.02(+0.23%)
Apr 06, 2005 9.345 9.414 9.287 9.287 96,763 -0.05(-0.58%)
Apr 05, 2005 9.197 9.378 9.197 9.341 82,900 +0.11(+1.17%)
Apr 04, 2005 9.053 9.244 9.017 9.233 110,071 +0.18(+1.99%)
Apr 01, 2005 9.132 9.194 8.952 9.053 147,501 -0.07(-0.79%)
Mar 31, 2005 9.305 9.341 9.028 9.125 177,999 -0.22(-2.32%)
Mar 30, 2005 9.031 9.341 9.024 9.341 112,844 +0.28(+3.11%)
Mar 29, 2005 9.197 9.305 9.057 9.060 114,784 -0.14(-1.49%)
Mar 28, 2005 9.121 9.277 9.085 9.197 94,822 +0.11(+1.23%)
Mar 24, 2005 9.082 9.179 8.963 9.085 152,491 +0.03(+0.32%)
Mar 23, 2005 9.053 9.093 8.919 9.057 134,192 +0.00(+0.00%)
Mar 22, 2005 9.132 9.230 9.035 9.057 143,342 -0.08(-0.83%)
Mar 21, 2005 9.143 9.143 8.992 9.132 113,398 -0.06(-0.71%)
Mar 18, 2005 9.240 9.240 9.017 9.197 292,507 -0.01(-0.08%)
Mar 17, 2005 9.522 9.608 9.204 9.204 97,872 -0.32(-3.33%)
Mar 16, 2005 9.540 9.648 9.486 9.522 87,059 +0.01(+0.08%)
Mar 15, 2005 9.504 9.684 9.504 9.515 80,127 +0.05(+0.50%)
Mar 14, 2005 9.533 9.612 9.381 9.468 83,731 +0.01(+0.08%)
Mar 11, 2005 9.450 9.551 9.323 9.460 240,382 +0.05(+0.54%)
Mar 10, 2005 9.565 9.612 9.388 9.410 129,756 -0.19(-2.03%)
Mar 09, 2005 9.598 9.630 9.414 9.605 126,984 +0.01(+0.08%)
Mar 08, 2005 9.630 9.670 9.497 9.598 137,242 -0.08(-0.82%)
Mar 07, 2005 9.828 9.879 9.540 9.677 137,242 -0.19(-1.90%)
Mar 04, 2005 9.807 9.893 9.756 9.864 107,298 +0.07(+0.74%)
Mar 03, 2005 9.702 9.807 9.666 9.792 94,544 +0.06(+0.59%)
Mar 02, 2005 9.756 9.857 9.713 9.735 88,168 -0.08(-0.77%)
Mar 01, 2005 9.839 9.839 9.720 9.810 91,772 +0.00(+0.00%)
Feb 28, 2005 9.854 9.875 9.673 9.810 157,759 -0.03(-0.26%)
Feb 25, 2005 9.901 9.915 9.561 9.836 224,856 -0.10(-1.02%)
Feb 24, 2005 9.742 9.965 9.662 9.937 194,080 +0.20(+2.04%)
Feb 23, 2005 9.619 9.792 9.619 9.738 171,899 +0.05(+0.52%)
Feb 22, 2005 9.713 9.756 9.612 9.688 272,544 -0.12(-1.18%)
Feb 18, 2005 9.738 9.807 9.630 9.803 148,333 +0.09(+0.89%)
Feb 17, 2005 9.644 9.825 9.511 9.717 255,909 +0.05(+0.52%)
Feb 16, 2005 9.460 9.677 9.406 9.666 293,893 +0.24(+2.56%)
Feb 15, 2005 9.486 9.493 9.374 9.424 99,258 -0.12(-1.21%)
Feb 14, 2005 9.468 9.551 9.414 9.540 77,632 +0.09(+0.99%)
Feb 11, 2005 9.341 9.468 9.243 9.446 115,616 +0.13(+1.35%)
Feb 10, 2005 9.450 9.475 9.251 9.320 131,974 -0.14(-1.49%)
Feb 09, 2005 9.525 9.554 9.414 9.460 143,619 -0.03(-0.30%)
Feb 08, 2005 9.630 9.630 9.403 9.489 110,071 -0.25(-2.59%)
Feb 07, 2005 9.525 9.742 9.500 9.742 113,121 +0.27(+2.86%)
Feb 04, 2005 9.385 9.489 9.385 9.471 67,650 +0.09(+0.92%)
Feb 03, 2005 9.522 9.547 9.363 9.385 120,052 -0.14(-1.44%)
Feb 02, 2005 9.417 9.522 9.367 9.522 82,622 +0.06(+0.69%)
Feb 01, 2005 9.305 9.504 9.284 9.457 214,874 +0.10(+1.04%)
Jan 31, 2005 9.233 9.435 9.233 9.360 115,062 +0.16(+1.76%)
Jan 28, 2005 9.378 9.378 9.075 9.197 82,068 -0.18(-1.96%)
Jan 27, 2005 9.305 9.414 9.277 9.381 84,840 +0.08(+0.81%)
Jan 26, 2005 9.089 9.305 9.089 9.305 128,924 +0.23(+2.58%)
Jan 25, 2005 9.233 9.320 8.945 9.071 131,974 -0.15(-1.60%)
Jan 24, 2005 9.197 9.269 9.107 9.219 97,317 +0.05(+0.55%)
Jan 21, 2005 9.132 9.226 9.096 9.168 117,834 +0.01(+0.08%)
Jan 20, 2005 9.230 9.230 9.111 9.161 137,242 -0.06(-0.70%)
Jan 19, 2005 9.204 9.378 9.204 9.226 138,074 +0.01(+0.08%)
Jan 18, 2005 9.017 9.262 8.992 9.219 112,566 +0.17(+1.91%)
Jan 14, 2005 8.963 9.053 8.876 9.046 160,532 +0.10(+1.13%)
Jan 13, 2005 8.999 9.158 8.891 8.945 120,052 -0.03(-0.32%)
Jan 12, 2005 8.880 9.013 8.768 8.974 201,012 +0.09(+0.97%)
Jan 11, 2005 8.909 8.977 8.826 8.887 131,420 -0.05(-0.56%)
Jan 10, 2005 8.919 9.075 8.919 8.938 122,825 +0.00(+0.00%)
Jan 07, 2005 9.168 9.215 8.938 8.938 168,572 -0.23(-2.56%)
Jan 06, 2005 9.360 9.360 9.147 9.172 127,538 -0.21(-2.19%)
Jan 05, 2005 9.432 9.493 9.349 9.378 298,052 -0.04(-0.38%)
Jan 04, 2005 9.323 9.511 9.323 9.414 228,460 +0.06(+0.69%)
Jan 03, 2005 9.378 9.442 9.161 9.349 230,401 -0.03(-0.31%)
Dec 31, 2004 9.378 9.518 9.356 9.378 103,139 -0.04(-0.38%)
Dec 30, 2004 9.305 9.471 9.305 9.414 87,059 +0.09(+1.01%)
Dec 29, 2004 9.305 9.378 9.259 9.320 53,233 -0.03(-0.35%)
Dec 28, 2004 9.215 9.378 9.201 9.352 110,071 +0.16(+1.77%)
Dec 27, 2004 9.313 9.403 9.183 9.190 101,199 -0.11(-1.20%)
Dec 23, 2004 9.331 9.403 9.302 9.302 67,096 -0.08(-0.81%)
Dec 22, 2004 9.457 9.475 9.349 9.378 89,277 -0.07(-0.76%)
Dec 21, 2004 9.327 9.479 9.291 9.450 202,675 +0.13(+1.35%)
Dec 20, 2004 9.378 9.378 9.255 9.323 186,871 -0.02(-0.19%)
Dec 17, 2004 9.107 9.341 9.017 9.341 169,681 +0.22(+2.37%)
Dec 16, 2004 9.161 9.197 9.053 9.125 83,454 -0.06(-0.67%)
Dec 15, 2004 9.089 9.186 9.053 9.186 94,544 +0.06(+0.67%)
Dec 14, 2004 9.147 9.147 8.999 9.125 128,647 -0.02(-0.20%)
Dec 13, 2004 8.782 9.165 8.764 9.143 152,769 +0.32(+3.64%)
Dec 10, 2004 8.368 8.822 8.368 8.822 374,298 +0.21(+2.47%)
Dec 09, 2004 8.782 8.793 8.606 8.609 214,597 -0.14(-1.65%)
Dec 08, 2004 8.746 8.869 8.743 8.754 201,289 +0.00(+0.04%)
Dec 07, 2004 9.010 9.042 8.699 8.750 172,454 -0.26(-2.88%)
Dec 06, 2004 8.891 9.075 8.891 9.010 175,227 +0.13(+1.42%)
Dec 03, 2004 9.219 9.291 8.883 8.883 165,523 -0.35(-3.75%)
Dec 02, 2004 9.450 9.518 9.230 9.230 154,709 -0.22(-2.33%)
Dec 01, 2004 9.385 9.540 9.378 9.450 229,015 +0.07(+0.73%)
Nov 30, 2004 9.197 9.464 9.143 9.381 208,775 +0.18(+2.00%)
Nov 29, 2004 9.179 9.251 9.136 9.197 424,482 +0.01(+0.12%)
Nov 26, 2004 9.194 9.197 9.125 9.186 77,354 -0.01(-0.08%)
Nov 24, 2004 9.096 9.197 9.082 9.194 128,924 +0.10(+1.07%)
Nov 23, 2004 8.891 9.096 8.804 9.096 154,155 +0.19(+2.11%)
Nov 22, 2004 8.819 8.909 8.764 8.909 184,931 +0.04(+0.45%)
Nov 19, 2004 8.927 8.927 8.797 8.869 72,641 -0.08(-0.85%)
Nov 18, 2004 8.837 8.959 8.772 8.945 122,270 +0.06(+0.73%)
Nov 17, 2004 8.927 8.999 8.768 8.880 125,597 -0.01(-0.16%)
Nov 16, 2004 8.829 8.952 8.815 8.894 133,915 +0.06(+0.69%)
Nov 15, 2004 8.999 8.999 8.793 8.833 79,018 -0.15(-1.65%)
Nov 12, 2004 8.981 9.010 8.938 8.981 58,224 +0.00(+0.00%)
Nov 11, 2004 8.891 9.053 8.873 8.981 70,700 +0.10(+1.18%)
Nov 10, 2004 8.905 8.999 8.873 8.876 146,392 -0.07(-0.81%)
Nov 09, 2004 8.941 9.010 8.909 8.948 73,750 -0.04(-0.44%)
Nov 08, 2004 9.161 9.161 8.988 8.988 126,706 -0.17(-1.89%)
Nov 05, 2004 9.179 9.197 9.125 9.161 72,918 -0.02(-0.20%)
Nov 04, 2004 9.179 9.194 9.017 9.179 175,227 -0.02(-0.20%)
Nov 03, 2004 9.089 9.197 9.057 9.197 249,809 +0.17(+1.92%)
Nov 02, 2004 9.017 9.082 8.974 9.024 122,548 +0.01(+0.08%)
Nov 01, 2004 8.819 9.017 8.782 9.017 108,130 +0.14(+1.63%)
Oct 29, 2004 8.927 8.945 8.772 8.873 103,694 -0.04(-0.40%)
Oct 28, 2004 8.927 8.927 8.826 8.909 114,784 -0.05(-0.60%)
Oct 27, 2004 8.800 8.981 8.800 8.963 119,498 +0.15(+1.72%)
Oct 26, 2004 8.819 8.840 8.710 8.811 156,096 +0.02(+0.21%)
Oct 25, 2004 8.728 8.891 8.728 8.793 153,046 +0.06(+0.74%)
Oct 22, 2004 8.891 8.909 8.667 8.728 146,946 -0.19(-2.10%)
Oct 21, 2004 8.714 8.927 8.703 8.916 109,239 +0.23(+2.62%)
Oct 20, 2004 8.602 8.764 8.530 8.689 175,227 +0.05(+0.63%)
Oct 19, 2004 8.746 8.782 8.620 8.635 74,027 -0.10(-1.16%)
Oct 18, 2004 8.728 8.779 8.656 8.736 110,071 -0.03(-0.33%)
Oct 15, 2004 8.552 8.764 8.386 8.764 280,030 +0.21(+2.49%)
Oct 14, 2004 8.638 8.707 8.548 8.552 182,990 -0.06(-0.75%)
Oct 13, 2004 9.039 9.039 8.602 8.617 125,875 -0.43(-4.71%)
Oct 12, 2004 9.006 9.049 8.945 9.042 65,155 +0.04(+0.40%)
Oct 11, 2004 8.938 9.006 8.873 9.006 118,666 +0.05(+0.56%)
Oct 08, 2004 9.035 9.071 8.956 8.956 103,417 -0.11(-1.23%)
Oct 07, 2004 9.161 9.204 9.067 9.067 211,547 -0.12(-1.33%)
Oct 06, 2004 8.984 9.190 8.930 9.190 209,052 +0.17(+1.88%)
Oct 05, 2004 8.963 9.020 8.865 9.020 202,952 +0.03(+0.36%)
Oct 04, 2004 9.053 9.057 8.945 8.988 143,065 -0.03(-0.32%)
Oct 01, 2004 8.984 9.100 8.934 9.017 192,971 +0.04(+0.40%)
Sep 30, 2004 9.089 9.093 8.948 8.981 127,261 -0.12(-1.27%)
Sep 29, 2004 9.053 9.107 9.053 9.096 317,460 +0.08(+0.88%)
Sep 28, 2004 9.067 9.103 8.981 9.017 144,451 -0.03(-0.36%)
Sep 27, 2004 9.107 9.107 8.909 9.049 159,700 -0.10(-1.14%)
Sep 24, 2004 9.161 9.197 9.107 9.154 232,064 -0.01(-0.08%)
Sep 23, 2004 9.107 9.161 9.053 9.161 556,456 +0.05(+0.55%)
Sep 22, 2004 9.323 9.323 9.107 9.111 296,111 -0.23(-2.47%)
Sep 21, 2004 9.287 9.374 9.233 9.341 55,451 +0.04(+0.39%)
Sep 20, 2004 9.341 9.341 9.197 9.305 90,663 -0.07(-0.77%)
Sep 17, 2004 9.341 9.378 9.168 9.378 163,582 +0.08(+0.85%)
Sep 16, 2004 9.244 9.298 9.165 9.298 50,738 +0.06(+0.70%)
Sep 15, 2004 9.287 9.298 9.179 9.233 61,828 -0.09(-0.97%)
Sep 14, 2004 9.360 9.374 9.230 9.323 53,510 -0.04(-0.39%)
Sep 13, 2004 9.338 9.374 9.287 9.360 76,800 +0.02(+0.19%)
Sep 10, 2004 9.360 9.378 9.251 9.341 75,968 +0.00(+0.00%)
Sep 09, 2004 9.197 9.378 9.078 9.341 179,940 +0.17(+1.89%)
Sep 08, 2004 9.215 9.233 9.089 9.168 49,351 -0.08(-0.90%)
Sep 07, 2004 9.183 9.262 9.024 9.251 97,594 +0.07(+0.75%)
Sep 03, 2004 9.323 9.370 9.143 9.183 64,601 -0.17(-1.77%)
Sep 02, 2004 9.150 9.349 9.143 9.349 164,414 +0.23(+2.57%)
Sep 01, 2004 8.974 9.114 8.894 9.114 144,174 +0.15(+1.69%)
Aug 31, 2004 8.826 8.999 8.736 8.963 102,030 +0.16(+1.84%)
Aug 30, 2004 8.602 8.800 8.530 8.800 109,794 +0.16(+1.88%)
Aug 27, 2004 8.562 8.638 8.544 8.638 71,809 +0.02(+0.25%)
Aug 26, 2004 8.627 8.627 8.530 8.617 41,034 -0.01(-0.13%)
Aug 25, 2004 8.631 8.631 8.530 8.627 81,513 -0.00(-0.04%)
Aug 24, 2004 8.530 8.635 8.512 8.631 54,065 +0.16(+1.83%)
Aug 23, 2004 8.624 8.631 8.469 8.476 121,993 -0.15(-1.71%)
Aug 20, 2004 8.223 8.624 8.223 8.624 95,099 +0.40(+4.87%)
Aug 19, 2004 8.332 8.332 8.115 8.223 62,660 -0.07(-0.87%)
Aug 18, 2004 8.223 8.332 8.133 8.296 55,451 +0.05(+0.57%)
Aug 17, 2004 8.231 8.256 8.119 8.249 65,710 -0.01(-0.13%)
Aug 16, 2004 8.169 8.259 8.094 8.259 76,523 +0.13(+1.55%)
Aug 13, 2004 8.050 8.234 8.043 8.133 68,759 +0.12(+1.49%)
Aug 12, 2004 8.223 8.231 8.014 8.014 61,828 -0.22(-2.67%)
Aug 11, 2004 7.989 8.256 7.938 8.234 86,504 +0.23(+2.84%)
Aug 10, 2004 7.971 8.079 7.953 8.007 62,383 +0.04(+0.45%)
Aug 09, 2004 7.935 8.036 7.899 7.971 82,068 +0.04(+0.45%)
Aug 06, 2004 7.978 8.039 7.899 7.935 91,495 -0.04(-0.50%)
Aug 05, 2004 8.447 8.447 7.975 7.975 133,915 -0.59(-6.91%)
Aug 04, 2004 8.350 8.566 8.314 8.566 75,691 +0.18(+2.11%)
Aug 03, 2004 8.350 8.501 8.310 8.389 62,105 -0.02(-0.26%)
Aug 02, 2004 8.368 8.454 8.274 8.411 62,660 +0.10(+1.17%)
Jul 30, 2004 8.296 8.400 8.259 8.314 238,996 +0.02(+0.22%)
Jul 29, 2004 8.241 8.332 8.115 8.296 87,613 +0.11(+1.32%)
Jul 28, 2004 8.241 8.241 8.039 8.187 80,682 -0.02(-0.26%)
Jul 27, 2004 7.953 8.223 7.899 8.209 86,781 +0.31(+3.93%)
Jul 26, 2004 7.953 8.014 7.899 7.899 87,890 -0.01(-0.09%)
Jul 23, 2004 8.043 8.079 7.899 7.906 90,386 -0.09(-1.13%)
Jul 22, 2004 8.068 8.166 7.931 7.996 169,681 -0.16(-1.99%)
Jul 21, 2004 8.205 8.296 8.115 8.158 144,728 -0.05(-0.62%)
Jul 20, 2004 8.169 8.241 8.007 8.209 95,376 +0.09(+1.16%)
Jul 19, 2004 7.953 8.151 7.902 8.115 82,068 +0.16(+2.04%)
Jul 16, 2004 8.072 8.115 7.935 7.953 62,660 -0.09(-1.12%)
Jul 15, 2004 8.097 8.137 8.025 8.043 36,320 -0.03(-0.36%)
Jul 14, 2004 8.122 8.223 8.072 8.072 66,541 -0.04(-0.53%)
Jul 13, 2004 7.971 8.115 7.924 8.115 87,890 +0.11(+1.35%)
Jul 12, 2004 7.956 8.241 7.899 8.007 98,981 +0.05(+0.68%)
Jul 09, 2004 8.079 8.079 7.935 7.953 48,520 -0.08(-0.94%)
Jul 08, 2004 8.050 8.169 7.960 8.029 127,815 -0.02(-0.22%)
Jul 07, 2004 8.122 8.205 8.025 8.047 78,741 -0.08(-0.98%)
Jul 06, 2004 8.241 8.241 8.043 8.126 82,900 -0.12(-1.40%)
Jul 02, 2004 8.187 8.314 8.166 8.241 46,579 +0.10(+1.20%)
Jul 01, 2004 8.332 8.400 8.025 8.144 89,554 -0.24(-2.84%)
Jun 30, 2004 8.314 8.469 8.314 8.382 101,476 +0.01(+0.17%)
Jun 29, 2004 8.274 8.404 8.234 8.368 187,980 +0.13(+1.53%)
Jun 28, 2004 8.205 8.332 8.180 8.241 141,956 +0.05(+0.66%)
Jun 25, 2004 8.043 8.187 7.949 8.187 247,036 +0.18(+2.25%)
Jun 24, 2004 8.094 8.184 8.007 8.007 85,118 -0.04(-0.49%)
Jun 23, 2004 7.971 8.086 7.931 8.047 135,856 +0.01(+0.09%)
Jun 22, 2004 7.935 8.097 7.874 8.039 158,591 +0.07(+0.86%)
Jun 21, 2004 7.996 8.021 7.935 7.971 109,239 -0.04(-0.50%)
Jun 18, 2004 8.079 8.133 8.007 8.011 128,647 -0.04(-0.49%)
Jun 17, 2004 7.917 8.166 7.899 8.050 111,734 +0.08(+1.00%)
Jun 16, 2004 7.971 8.083 7.773 7.971 144,174 -0.02(-0.23%)
Jun 15, 2004 8.079 8.079 7.975 7.989 242,046 -0.04(-0.45%)
Jun 14, 2004 8.115 8.140 8.025 8.025 153,600 -0.08(-0.98%)
Jun 10, 2004 8.043 8.151 8.025 8.104 204,893 +0.07(+0.90%)
Jun 09, 2004 8.151 8.213 8.029 8.032 81,513 -0.17(-2.02%)
Jun 08, 2004 8.097 8.241 8.097 8.198 70,146 +0.05(+0.58%)
Jun 07, 2004 8.108 8.205 8.061 8.151 180,772 +0.04(+0.53%)
Jun 04, 2004 8.043 8.202 8.036 8.108 121,439 +0.02(+0.22%)
Jun 03, 2004 8.368 8.404 8.090 8.090 103,694 -0.31(-3.73%)
Jun 02, 2004 8.476 8.505 8.368 8.404 57,946 -0.01(-0.17%)
Jun 01, 2004 8.368 8.494 8.332 8.418 64,323 -0.02(-0.26%)
May 28, 2004 8.440 8.552 8.404 8.440 51,292 +0.06(+0.69%)
May 27, 2004 8.328 8.440 8.277 8.382 79,018 +0.11(+1.31%)
May 26, 2004 8.386 8.393 8.241 8.274 77,909 -0.08(-0.95%)
May 25, 2004 8.332 8.404 8.281 8.353 97,594 +0.02(+0.26%)
May 24, 2004 8.314 8.436 8.205 8.332 65,155 +0.07(+0.87%)
May 21, 2004 8.259 8.296 8.155 8.259 71,809 +0.03(+0.39%)
May 20, 2004 8.061 8.231 8.043 8.227 105,358 +0.13(+1.56%)
May 19, 2004 8.187 8.277 8.025 8.101 104,526 -0.09(-1.06%)
May 18, 2004 8.169 8.231 8.097 8.187 49,351 +0.10(+1.29%)
May 17, 2004 8.043 8.184 8.025 8.083 145,283 +0.01(+0.18%)
May 14, 2004 8.043 8.187 8.025 8.068 88,999 -0.03(-0.40%)
May 13, 2004 8.241 8.296 8.097 8.101 166,077 -0.14(-1.71%)
May 12, 2004 8.205 8.241 7.942 8.241 130,865 +0.04(+0.44%)
May 11, 2004 7.791 8.277 7.755 8.205 171,622 +0.40(+5.13%)
May 10, 2004 7.553 7.920 7.509 7.805 163,859 +0.10(+1.26%)
May 07, 2004 8.223 8.223 7.664 7.708 154,155 -0.54(-6.60%)
May 06, 2004 8.458 8.458 8.252 8.252 147,778 -0.34(-3.91%)
May 05, 2004 8.422 8.656 8.415 8.588 72,918 +0.13(+1.54%)
May 04, 2004 8.440 8.602 8.404 8.458 65,987 +0.00(+0.04%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.