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
Enbridge
(NY:
ENB
)
36.58
+0.82 (+2.29%)
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 30, 2004
0.9253
0.9289
0.9064
0.9215
363,890
-0.01(-0.71%)
Apr 29, 2004
0.9129
0.9281
0.9129
0.9281
361,912
+0.03(+2.94%)
Apr 28, 2004
0.9200
0.9200
0.8963
0.9016
836,552
-0.03(-3.26%)
Apr 27, 2004
0.9443
0.9453
0.9263
0.9319
1,528,736
-0.01(-1.15%)
Apr 26, 2004
0.9445
0.9466
0.9403
0.9428
98,883
+0.00(+0.27%)
Apr 23, 2004
0.9405
0.9438
0.9360
0.9403
177,989
-0.01(-0.69%)
Apr 22, 2004
0.9440
0.9494
0.9430
0.9468
87,017
+0.00(+0.40%)
Apr 21, 2004
0.9430
0.9463
0.9418
0.9430
83,061
+0.00(+0.40%)
Apr 20, 2004
0.9428
0.9456
0.9392
0.9392
179,967
-0.01(-0.72%)
Apr 19, 2004
0.9418
0.9478
0.9418
0.9461
187,878
+0.00(+0.38%)
Apr 16, 2004
0.9481
0.9552
0.9403
0.9425
288,739
-0.01(-1.17%)
Apr 15, 2004
0.9582
0.9582
0.9423
0.9536
361,912
-0.01(-0.79%)
Apr 14, 2004
0.9860
0.9860
0.9574
0.9612
389,600
-0.04(-3.58%)
Apr 13, 2004
1.009
1.009
0.9951
0.9969
154,257
-0.01(-1.42%)
Apr 12, 2004
1.018
1.018
1.011
1.011
383,667
-0.01(-0.72%)
Apr 08, 2004
1.024
1.025
1.016
1.019
128,548
-0.02(-2.33%)
Apr 07, 2004
1.042
1.043
1.031
1.043
177,989
+0.00(+0.46%)
Apr 06, 2004
1.034
1.040
1.027
1.038
112,726
+0.01(+0.59%)
Apr 05, 2004
1.026
1.037
1.023
1.032
357,957
+0.01(+0.54%)
Apr 02, 2004
1.025
1.038
1.018
1.026
609,121
+0.00(+0.05%)
Apr 01, 2004
1.029
1.029
1.022
1.026
383,667
-0.00(-0.27%)
Mar 31, 2004
1.039
1.039
1.025
1.029
231,386
-0.01(-1.09%)
Mar 30, 2004
1.043
1.046
1.037
1.040
346,091
-0.00(-0.24%)
Mar 29, 2004
1.040
1.050
1.037
1.043
377,734
+0.00(+0.32%)
Mar 26, 2004
1.047
1.050
1.032
1.039
530,014
+0.00(+0.15%)
Mar 25, 2004
1.023
1.041
1.023
1.038
166,123
+0.02(+1.63%)
Mar 24, 2004
1.030
1.030
1.009
1.021
276,873
-0.01(-1.44%)
Mar 23, 2004
1.034
1.036
1.017
1.036
1,133,202
+0.00(+0.20%)
Mar 22, 2004
1.038
1.041
1.032
1.034
755,468
-0.00(-0.37%)
Mar 19, 2004
1.040
1.046
1.038
1.038
96,905
-0.00(-0.44%)
Mar 18, 2004
1.036
1.044
1.035
1.042
164,146
+0.01(+0.56%)
Mar 17, 2004
1.016
1.037
1.014
1.037
417,287
+0.02(+1.79%)
Mar 16, 2004
1.002
1.033
1.002
1.018
235,342
+0.02(+2.05%)
Mar 15, 2004
1.009
1.009
0.9918
0.9979
217,543
-0.00(-0.23%)
Mar 12, 2004
1.018
1.018
0.9888
1.000
308,515
-0.03(-2.47%)
Mar 11, 2004
1.026
1.027
1.020
1.025
215,565
-0.01(-0.83%)
Mar 10, 2004
1.028
1.039
1.026
1.034
320,381
-0.00(-0.22%)
Mar 09, 2004
1.016
1.037
1.016
1.036
377,734
+0.02(+1.96%)
Mar 08, 2004
1.012
1.018
1.012
1.016
122,615
+0.00(+0.22%)
Mar 05, 2004
1.013
1.017
1.013
1.014
130,525
+0.01(+0.83%)
Mar 04, 2004
1.001
1.009
1.001
1.006
172,056
+0.01(+0.53%)
Mar 03, 2004
0.9797
1.001
0.9797
1.000
158,213
+0.02(+1.75%)
Mar 02, 2004
0.9860
0.9961
0.9832
0.9832
324,337
+0.00(+0.36%)
Mar 01, 2004
0.9827
0.9938
0.9711
0.9797
270,940
-0.00(-0.31%)
Feb 27, 2004
0.9640
0.9893
0.9633
0.9827
755,468
+0.02(+2.32%)
Feb 26, 2004
0.9569
0.9640
0.9567
0.9605
207,654
-0.00(-0.08%)
Feb 25, 2004
0.9673
0.9686
0.9595
0.9612
425,198
-0.01(-0.63%)
Feb 24, 2004
0.9660
0.9756
0.9660
0.9673
905,771
+0.00(+0.45%)
Feb 23, 2004
0.9615
0.9648
0.9607
0.9630
354,002
+0.00(+0.08%)
Feb 20, 2004
0.9708
0.9708
0.9536
0.9622
266,984
-0.01(-0.89%)
Feb 19, 2004
0.9691
0.9746
0.9683
0.9708
261,051
-0.00(-0.26%)
Feb 18, 2004
0.9885
0.9885
0.9726
0.9734
126,570
-0.02(-1.53%)
Feb 17, 2004
0.9911
0.9971
0.9840
0.9885
110,749
+0.01(+1.51%)
Feb 13, 2004
0.9802
0.9858
0.9703
0.9739
189,855
+0.00(+0.36%)
Feb 12, 2004
0.9769
0.9807
0.9703
0.9703
195,788
-0.01(-0.70%)
Feb 11, 2004
0.9764
0.9885
0.9734
0.9772
326,314
-0.00(-0.41%)
Feb 10, 2004
0.9885
0.9923
0.9794
0.9812
357,957
+0.00(+0.00%)
Feb 09, 2004
0.9739
0.9830
0.9736
0.9812
170,079
+0.01(+0.91%)
Feb 06, 2004
0.9683
0.9724
0.9681
0.9724
158,213
+0.01(+1.53%)
Feb 05, 2004
0.9658
0.9658
0.9577
0.9577
83,061
-0.00(-0.45%)
Feb 04, 2004
0.9562
0.9686
0.9562
0.9620
65,262
-0.01(-0.60%)
Feb 03, 2004
0.9797
0.9797
0.9665
0.9678
189,855
-0.01(-1.01%)
Feb 02, 2004
0.9696
0.9868
0.9683
0.9777
152,280
+0.01(+0.55%)
Jan 30, 2004
0.9885
0.9885
0.9633
0.9724
290,716
-0.01(-1.18%)
Jan 29, 2004
1.002
1.003
0.9822
0.9840
211,610
-0.02(-1.52%)
Jan 28, 2004
1.014
1.014
0.9987
0.9992
116,682
-0.02(-1.96%)
Jan 27, 2004
1.014
1.039
1.014
1.019
247,208
+0.01(+0.75%)
Jan 26, 2004
1.018
1.020
1.012
1.012
122,615
+0.00(+0.10%)
Jan 23, 2004
1.018
1.018
1.005
1.011
199,744
-0.01(-1.43%)
Jan 22, 2004
1.024
1.026
1.020
1.025
122,615
+0.01(+0.62%)
Jan 21, 2004
1.032
1.033
1.015
1.019
355,979
-0.02(-1.71%)
Jan 20, 2004
1.047
1.048
1.034
1.037
122,615
-0.01(-1.04%)
Jan 16, 2004
1.052
1.052
1.041
1.047
150,302
-0.00(-0.41%)
Jan 15, 2004
1.042
1.052
1.040
1.052
63,285
+0.00(+0.31%)
Jan 14, 2004
1.059
1.059
1.045
1.048
81,084
-0.01(-1.21%)
Jan 13, 2004
1.065
1.069
1.061
1.061
55,374
-0.00(-0.07%)
Jan 12, 2004
1.062
1.065
1.058
1.062
39,553
-0.01(-0.54%)
Jan 09, 2004
1.067
1.070
1.067
1.068
146,347
+0.01(+1.03%)
Jan 08, 2004
1.056
1.059
1.055
1.057
100,860
+0.00(+0.36%)
Jan 07, 2004
1.052
1.056
1.052
1.053
122,615
-0.00(-0.10%)
Jan 06, 2004
1.055
1.056
1.038
1.054
255,118
-0.00(-0.22%)
Jan 05, 2004
1.067
1.067
1.054
1.057
322,359
-0.00(-0.33%)
Jan 02, 2004
1.045
1.060
1.045
1.060
179,967
+0.01(+1.30%)
Dec 31, 2003
1.047
1.049
1.045
1.046
19,776
+0.00(+0.12%)
Dec 30, 2003
1.047
1.053
1.043
1.045
98,883
+0.00(+0.41%)
Dec 29, 2003
1.038
1.041
1.037
1.041
21,754
+0.00(+0.27%)
Dec 26, 2003
1.038
1.042
0.9615
1.038
13,843
-0.00(-0.24%)
Dec 24, 2003
1.011
1.041
1.011
1.041
110,749
+0.02(+2.36%)
Dec 23, 2003
1.027
1.027
1.017
1.017
53,396
-0.01(-0.74%)
Dec 22, 2003
1.004
1.024
1.014
1.024
263,029
+0.02(+2.04%)
Dec 19, 2003
1.014
1.014
1.001
1.004
207,654
-0.01(-0.80%)
Dec 18, 2003
1.014
1.014
1.003
1.012
229,409
-0.01(-0.97%)
Dec 17, 2003
1.016
1.022
1.014
1.022
61,307
-0.00(-0.39%)
Dec 16, 2003
1.030
1.033
1.025
1.026
166,123
-0.00(-0.15%)
Dec 15, 2003
1.030
1.030
1.027
1.027
79,106
-0.00(-0.17%)
Dec 12, 2003
1.025
1.029
1.020
1.029
494,416
+0.01(+1.24%)
Dec 11, 2003
0.9987
1.016
0.9981
1.016
237,319
+0.00(+0.00%)
Dec 10, 2003
1.023
1.023
1.002
1.016
320,381
-0.00(-0.47%)
Dec 09, 2003
1.026
1.026
1.019
1.021
138,436
-0.01(-0.86%)
Dec 08, 2003
1.024
1.033
1.024
1.030
67,240
+0.01(+0.87%)
Dec 05, 2003
1.019
1.023
1.019
1.021
33,620
+0.01(+0.72%)
Dec 04, 2003
1.032
1.032
1.014
1.014
330,270
-0.02(-2.34%)
Dec 03, 2003
1.039
1.041
1.039
1.038
59,329
+0.01(+1.06%)
Dec 02, 2003
1.015
1.029
1.015
1.027
75,151
+0.01(+0.74%)
Dec 01, 2003
1.011
1.020
1.001
1.020
361,912
-0.02(-1.85%)
Nov 28, 2003
1.042
1.042
1.038
1.039
17,798
-0.00(-0.36%)
Nov 26, 2003
1.043
1.045
1.041
1.043
154,257
+0.01(+0.66%)
Nov 25, 2003
1.037
1.038
1.035
1.036
245,230
+0.01(+0.52%)
Nov 24, 2003
1.040
1.040
1.031
1.031
168,101
-0.02(-1.45%)
Nov 21, 2003
1.042
1.046
1.042
1.046
310,493
+0.00(+0.44%)
Nov 20, 2003
1.034
1.047
1.034
1.041
322,359
+0.02(+1.68%)
Nov 19, 2003
1.019
1.026
1.019
1.024
65,262
+0.01(+0.62%)
Nov 18, 2003
1.018
1.018
1.015
1.018
49,441
-0.00(-0.47%)
Nov 17, 2003
1.031
1.031
1.022
1.022
77,128
-0.01(-0.61%)
Nov 14, 2003
1.033
1.033
1.029
1.029
90,972
-0.00(-0.42%)
Nov 13, 2003
1.032
1.037
1.032
1.033
59,329
+0.00(+0.34%)
Nov 12, 2003
1.027
1.034
1.030
1.030
130,525
+0.00(+0.30%)
Nov 11, 2003
1.024
1.026
1.023
1.026
43,508
-0.00(-0.22%)
Nov 10, 2003
1.014
1.029
1.014
1.029
270,940
+0.02(+1.83%)
Nov 07, 2003
1.008
1.010
1.008
1.010
83,061
+0.02(+1.68%)
Nov 06, 2003
0.9992
1.002
0.9918
0.9936
126,570
-0.01(-0.63%)
Nov 05, 2003
0.9893
1.006
0.9999
0.9999
183,922
-0.00(-0.18%)
Nov 04, 2003
0.9893
1.002
0.9893
1.002
223,476
+0.02(+1.98%)
Nov 03, 2003
0.9951
0.9951
0.9784
0.9822
132,503
-0.01(-1.04%)
Oct 31, 2003
0.9719
0.9961
0.9719
0.9926
310,493
+0.01(+1.45%)
Oct 30, 2003
1.003
1.003
0.9784
0.9784
553,746
-0.02(-1.80%)
Oct 29, 2003
0.9908
0.9987
0.9792
0.9964
104,816
+0.01(+1.44%)
Oct 28, 2003
0.9767
0.9835
0.9767
0.9822
128,548
+0.01(+0.57%)
Oct 27, 2003
0.9744
0.9769
0.9721
0.9767
81,084
+0.00(+0.26%)
Oct 24, 2003
0.9802
0.9807
0.9741
0.9741
122,615
-0.01(-0.59%)
Oct 23, 2003
0.9837
0.9845
0.9799
0.9799
81,084
-0.01(-0.56%)
Oct 22, 2003
0.9810
0.9880
0.9810
0.9855
164,146
+0.01(+0.72%)
Oct 21, 2003
0.9708
0.9799
0.9703
0.9784
75,151
+0.01(+1.04%)
Oct 20, 2003
0.9751
0.9751
0.9683
0.9683
63,285
-0.00(-0.21%)
Oct 17, 2003
0.9713
0.9734
0.9703
0.9703
92,950
+0.00(+0.29%)
Oct 16, 2003
0.9557
0.9676
0.9645
0.9676
148,324
+0.01(+1.35%)
Oct 15, 2003
0.9534
0.9547
0.9534
0.9547
33,620
+0.00(+0.11%)
Oct 14, 2003
0.9531
0.9544
0.9511
0.9536
274,895
-0.00(-0.45%)
Oct 13, 2003
0.9501
0.9579
0.9529
0.9579
138,436
+0.01(+0.82%)
Oct 10, 2003
0.9342
0.9511
0.9342
0.9501
304,560
+0.02(+2.34%)
Oct 09, 2003
0.9319
0.9324
0.9251
0.9284
429,153
+0.00(+0.05%)
Oct 08, 2003
0.9349
0.9377
0.9324
0.9279
177,989
-0.01(-0.89%)
Oct 07, 2003
0.9390
0.9405
0.9362
0.9362
148,324
+0.01(+0.73%)
Oct 06, 2003
0.9102
0.9309
0.9102
0.9294
126,570
+0.02(+2.20%)
Oct 03, 2003
0.9124
0.9124
0.9112
0.9094
13,843
-0.00(-0.08%)
Oct 02, 2003
0.9076
0.9119
0.9076
0.9102
124,592
+0.01(+0.84%)
Oct 01, 2003
0.9003
0.9041
0.9003
0.9026
146,347
+0.00(+0.20%)
Sep 30, 2003
0.9074
0.9076
0.8975
0.9008
478,595
-0.00(-0.31%)
Sep 29, 2003
0.9026
0.9043
0.9026
0.9036
39,553
+0.00(+0.17%)
Sep 26, 2003
0.9013
0.9021
0.9013
0.9021
15,821
-0.00(-0.53%)
Sep 25, 2003
0.9180
0.9109
0.9064
0.9069
114,704
-0.01(-1.21%)
Sep 24, 2003
0.9205
0.9205
0.9170
0.9180
61,307
-0.00(-0.33%)
Sep 23, 2003
0.9165
0.9205
0.9109
0.9210
276,873
+0.00(+0.50%)
Sep 22, 2003
0.9304
0.9304
0.9165
0.9165
134,481
-0.01(-1.49%)
Sep 19, 2003
0.9387
0.9418
0.9339
0.9304
152,280
+0.01(+0.79%)
Sep 18, 2003
0.9180
0.9231
0.9180
0.9231
96,905
-0.01(-0.79%)
Sep 17, 2003
0.9324
0.9324
0.9289
0.9304
75,151
+0.01(+1.02%)
Sep 16, 2003
0.9203
0.9210
0.9170
0.9210
41,530
+0.00(+0.33%)
Sep 15, 2003
0.9084
0.9190
0.9084
0.9180
280,828
+0.00(+0.36%)
Sep 12, 2003
0.9167
0.9231
0.9147
0.9147
37,575
-0.00(-0.33%)
Sep 11, 2003
0.9208
0.9208
0.9142
0.9177
294,672
-0.01(-0.68%)
Sep 10, 2003
0.9248
0.9299
0.9241
0.9241
43,508
+0.00(+0.16%)
Sep 09, 2003
0.9261
0.9279
0.9213
0.9226
146,347
-0.00(-0.44%)
Sep 08, 2003
0.9362
0.9362
0.9258
0.9266
185,900
-0.02(-1.74%)
Sep 05, 2003
0.9451
0.9451
0.9385
0.9430
31,642
-0.00(-0.43%)
Sep 04, 2003
0.9544
0.9544
0.9367
0.9471
63,285
+0.00(+0.13%)
Sep 03, 2003
0.9332
0.9458
0.9332
0.9458
122,615
+0.02(+1.82%)
Sep 02, 2003
0.9241
0.9319
0.9205
0.9289
348,069
-0.00(-0.16%)
Aug 29, 2003
0.9256
0.9309
0.9256
0.9304
11,865
+0.01(+0.68%)
Aug 28, 2003
0.9231
0.9276
0.9185
0.9241
441,019
-0.00(-0.03%)
Aug 27, 2003
0.9263
0.9268
0.9218
0.9243
67,240
-0.02(-1.80%)
Aug 26, 2003
0.9286
0.9413
0.9286
0.9413
138,436
+0.02(+1.75%)
Aug 25, 2003
0.9266
0.9286
0.9251
0.9251
33,620
+0.00(+0.11%)
Aug 22, 2003
0.9203
0.9256
0.9203
0.9241
37,575
-0.00(-0.16%)
Aug 21, 2003
0.9228
0.9266
0.9218
0.9256
104,816
+0.00(+0.16%)
Aug 20, 2003
0.9220
0.9241
0.9213
0.9241
17,798
-0.00(-0.14%)
Aug 19, 2003
0.9253
0.9258
0.9233
0.9253
55,374
-0.00(-0.52%)
Aug 18, 2003
0.9342
0.9352
0.9301
0.9301
53,396
-0.00(-0.24%)
Aug 15, 2003
0.9339
0.9342
0.9324
0.9324
85,039
-0.00(-0.32%)
Aug 14, 2003
0.9372
0.9372
0.9337
0.9354
130,525
-0.01(-0.62%)
Aug 13, 2003
0.9405
0.9443
0.9387
0.9413
183,922
-0.00(-0.16%)
Aug 12, 2003
0.9405
0.9456
0.9342
0.9428
201,721
+0.00(+0.38%)
Aug 11, 2003
0.9152
0.9420
0.9134
0.9392
217,543
+0.03(+3.05%)
Aug 08, 2003
0.9006
0.9132
0.9006
0.9114
59,329
+0.01(+1.12%)
Aug 07, 2003
0.8927
0.9018
0.8927
0.9013
57,352
+0.01(+0.71%)
Aug 06, 2003
0.8836
0.9001
0.8798
0.8950
1,702,770
-0.00(-0.51%)
Aug 05, 2003
0.8988
0.9003
0.8909
0.8995
126,570
-0.01(-0.75%)
Aug 04, 2003
0.9094
0.9094
0.8975
0.9064
94,927
+0.00(+0.14%)
Aug 01, 2003
0.9059
0.9127
0.9051
0.9051
118,659
+0.00(+0.00%)
Jul 31, 2003
0.9064
0.9107
0.9006
0.9051
373,778
-0.00(-0.47%)
Jul 30, 2003
0.9127
0.9127
0.9051
0.9094
211,610
-0.01(-0.77%)
Jul 29, 2003
0.9314
0.9314
0.9165
0.9165
132,503
-0.01(-1.31%)
Jul 28, 2003
0.9223
0.9332
0.9223
0.9286
496,394
+0.01(+1.05%)
Jul 25, 2003
0.9134
0.9281
0.9134
0.9190
203,699
+0.01(+0.92%)
Jul 24, 2003
0.9064
0.9203
0.9026
0.9107
241,275
+0.01(+0.87%)
Jul 23, 2003
0.8935
0.9028
0.8935
0.9028
77,128
+0.01(+1.36%)
Jul 22, 2003
0.8963
0.8963
0.8904
0.8907
174,034
-0.01(-1.09%)
Jul 21, 2003
0.8927
0.9006
0.8927
0.9006
138,436
+0.01(+0.76%)
Jul 18, 2003
0.8937
0.8937
0.8894
0.8937
88,994
-0.01(-0.59%)
Jul 17, 2003
0.8988
0.9016
0.8988
0.8990
49,441
-0.00(-0.53%)
Jul 16, 2003
0.9028
0.9094
0.9013
0.9038
87,017
+0.00(+0.17%)
Jul 15, 2003
0.9011
0.9031
0.8990
0.9023
73,173
-0.01(-1.22%)
Jul 14, 2003
0.9064
0.9134
0.9064
0.9134
31,642
+0.01(+0.98%)
Jul 11, 2003
0.8995
0.9079
0.8995
0.9046
221,498
+0.01(+0.62%)
Jul 10, 2003
0.8978
0.8990
0.8945
0.8990
41,530
-0.01(-0.73%)
Jul 09, 2003
0.9001
0.9056
0.8998
0.9056
195,788
+0.00(+0.28%)
Jul 08, 2003
0.9157
0.9157
0.8995
0.9031
365,868
-0.02(-2.03%)
Jul 07, 2003
0.9127
0.9228
0.9092
0.9218
268,962
-0.00(-0.25%)
Jul 03, 2003
0.9160
0.9266
0.9124
0.9241
193,811
+0.01(+0.61%)
Jul 02, 2003
0.8955
0.9205
0.8945
0.9185
255,118
+0.02(+2.28%)
Jul 01, 2003
0.8993
0.8993
0.8980
0.8980
3,955
-0.00(-0.28%)
Jun 30, 2003
0.8872
0.9013
0.8808
0.9006
771,289
+0.01(+1.37%)
Jun 27, 2003
0.8773
0.8912
0.8720
0.8884
1,360,634
+0.01(+1.01%)
Jun 26, 2003
0.9001
0.9001
0.8760
0.8796
462,773
-0.02(-2.63%)
Jun 25, 2003
0.9026
0.9056
0.9006
0.9033
104,816
+0.00(+0.42%)
Jun 24, 2003
0.9008
0.9061
0.8899
0.8995
148,324
-0.00(-0.03%)
Jun 23, 2003
0.9114
0.9114
0.8988
0.8998
177,989
-0.01(-1.55%)
Jun 20, 2003
0.9177
0.9190
0.9066
0.9140
332,247
-0.01(-0.74%)
Jun 19, 2003
0.9253
0.9253
0.9074
0.9208
597,255
-0.01(-0.60%)
Jun 18, 2003
0.9261
0.9294
0.9248
0.9263
162,168
-0.00(-0.05%)
Jun 17, 2003
0.9210
0.9279
0.9190
0.9268
57,352
+0.01(+0.66%)
Jun 16, 2003
0.9165
0.9218
0.9084
0.9208
166,123
+0.00(+0.52%)
Jun 13, 2003
0.9157
0.9190
0.9051
0.9160
247,208
+0.01(+0.72%)
Jun 12, 2003
0.8950
0.9114
0.8950
0.9094
207,654
+0.01(+1.61%)
Jun 11, 2003
0.8942
0.8958
0.8849
0.8950
322,359
+0.00(+0.43%)
Jun 10, 2003
0.8738
0.8915
0.8697
0.8912
239,297
+0.02(+2.00%)
Jun 09, 2003
0.8755
0.8758
0.8733
0.8738
65,262
-0.00(-0.20%)
Jun 06, 2003
0.8786
0.8803
0.8753
0.8755
579,456
-0.00(-0.14%)
Jun 05, 2003
0.8712
0.8778
0.8707
0.8768
130,525
+0.01(+0.96%)
Jun 04, 2003
0.8606
0.8684
0.8606
0.8684
217,543
+0.01(+1.39%)
Jun 03, 2003
0.8578
0.8596
0.8424
0.8566
215,565
-0.00(-0.15%)
Jun 02, 2003
0.8621
0.8621
0.8528
0.8578
344,113
-0.01(-0.59%)
May 30, 2003
0.8609
0.8677
0.8586
0.8629
150,302
+0.00(+0.47%)
May 29, 2003
0.8470
0.8591
0.8470
0.8588
318,404
+0.01(+1.22%)
May 28, 2003
0.8652
0.8652
0.8477
0.8485
514,193
-0.03(-2.89%)
May 27, 2003
0.8727
0.8816
0.8647
0.8738
270,940
+0.00(+0.14%)
May 23, 2003
0.8700
0.8725
0.8596
0.8725
286,761
-0.00(-0.14%)
May 22, 2003
0.8849
0.8849
0.8717
0.8738
512,215
-0.01(-1.29%)
May 21, 2003
0.8821
0.8851
0.8753
0.8851
205,677
+0.00(+0.17%)
May 20, 2003
0.8697
0.8841
0.8626
0.8836
502,327
+0.01(+1.69%)
May 19, 2003
0.8659
0.8697
0.8647
0.8690
100,860
-0.01(-0.81%)
May 16, 2003
0.8647
0.8816
0.8647
0.8760
1,860,984
+0.03(+2.97%)
May 15, 2003
0.8485
0.8525
0.8467
0.8508
136,458
+0.00(+0.21%)
May 14, 2003
0.8442
0.8520
0.8422
0.8490
146,347
+0.01(+1.08%)
May 13, 2003
0.8191
0.8399
0.8191
0.8399
217,543
+0.02(+2.53%)
May 12, 2003
0.8181
0.8240
0.8179
0.8191
379,711
+0.00(+0.34%)
May 09, 2003
0.8093
0.8174
0.8093
0.8164
636,808
+0.01(+1.00%)
May 08, 2003
0.8040
0.8083
0.8012
0.8083
350,046
+0.01(+0.66%)
May 07, 2003
0.8032
0.8121
0.7994
0.8030
276,873
-0.00(-0.50%)
May 06, 2003
0.7926
0.8111
0.7926
0.8070
571,545
+0.01(+1.82%)
May 05, 2003
0.7868
0.7944
0.7868
0.7926
213,587
+0.01(+1.03%)
May 02, 2003
0.7835
0.7888
0.7746
0.7845
110,749
+0.00(+0.32%)
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.