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
Axt Inc
(NQ:
AXTI
)
3.460
+0.230 (+7.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2003
1.450
1.550
1.380
1.550
447,800
+0.21(+15.67%)
Apr 29, 2003
1.250
1.450
1.250
1.340
350,200
+0.10(+8.06%)
Apr 28, 2003
1.090
1.300
0.9900
1.240
396,400
+0.15(+13.76%)
Apr 25, 2003
1.030
1.100
1.000
1.090
337,200
+0.10(+10.10%)
Apr 24, 2003
0.9700
1.090
0.9600
0.9900
332,100
+0.04(+4.21%)
Apr 23, 2003
0.9500
0.9800
0.9200
0.9500
88,700
+0.01(+1.06%)
Apr 22, 2003
0.9500
0.9600
0.9000
0.9400
71,500
-0.01(-1.05%)
Apr 21, 2003
0.9400
0.9600
0.8900
0.9500
120,900
+0.05(+5.56%)
Apr 17, 2003
0.9400
0.9500
0.9000
0.9000
198,500
-0.02(-2.17%)
Apr 16, 2003
0.8900
0.9300
0.8600
0.9200
104,600
+0.05(+5.75%)
Apr 15, 2003
0.8500
0.8700
0.8100
0.8700
80,600
+0.02(+2.35%)
Apr 14, 2003
0.8400
0.8700
0.8100
0.8500
35,100
+0.04(+4.94%)
Apr 11, 2003
0.8200
0.8800
0.8000
0.8100
87,000
+0.01(+1.25%)
Apr 10, 2003
0.8700
0.8700
0.7800
0.8000
71,100
-0.04(-4.76%)
Apr 09, 2003
0.8600
0.9000
0.8200
0.8400
122,000
-0.03(-3.45%)
Apr 08, 2003
0.9300
0.9300
0.8500
0.8700
71,500
-0.06(-6.45%)
Apr 07, 2003
0.9700
1.070
0.8500
0.9300
638,700
+0.02(+2.20%)
Apr 04, 2003
0.7700
0.9500
0.7500
0.9100
606,700
+0.18(+24.66%)
Apr 03, 2003
0.7200
0.7400
0.6800
0.7300
272,000
+0.05(+7.35%)
Apr 02, 2003
0.7100
0.7400
0.6800
0.6800
174,900
-0.01(-1.45%)
Apr 01, 2003
0.6900
0.7100
0.6700
0.6900
214,400
+0.02(+2.99%)
Mar 31, 2003
0.7400
0.7400
0.6600
0.6700
184,850
-0.04(-5.63%)
Mar 28, 2003
0.7500
0.7800
0.7000
0.7100
112,166
-0.05(-6.58%)
Mar 27, 2003
0.7600
0.7900
0.7000
0.7600
330,500
+0.03(+4.11%)
Mar 26, 2003
0.7700
0.7800
0.7200
0.7300
172,200
-0.03(-3.95%)
Mar 25, 2003
0.8300
0.8300
0.7600
0.7600
221,350
-0.04(-5.00%)
Mar 24, 2003
0.9000
0.9000
0.7900
0.8000
180,203
-0.10(-11.11%)
Mar 21, 2003
0.9200
0.9500
0.8700
0.9000
75,690
-0.02(-2.17%)
Mar 20, 2003
0.9200
0.9400
0.8800
0.9200
3,870,000
+0.03(+3.37%)
Mar 19, 2003
0.8400
0.9800
0.8400
0.8900
88,500
+0.05(+5.95%)
Mar 18, 2003
0.9400
0.9700
0.8100
0.8400
123,795
-0.10(-10.64%)
Mar 17, 2003
0.8800
0.9400
0.8700
0.9400
64,470
+0.03(+3.30%)
Mar 14, 2003
0.8500
1.080
0.7900
0.9100
201,997
+0.07(+8.33%)
Mar 13, 2003
0.7500
0.8400
0.7300
0.8400
103,400
+0.09(+12.00%)
Mar 12, 2003
0.7600
0.7610
0.6900
0.7500
125,597
+0.03(+4.17%)
Mar 11, 2003
0.7600
0.7900
0.7200
0.7200
71,200
-0.04(-5.26%)
Mar 10, 2003
0.8000
0.8000
0.7500
0.7600
56,300
-0.03(-3.80%)
Mar 07, 2003
0.8000
0.8100
0.7500
0.7900
97,567
-0.04(-4.82%)
Mar 06, 2003
0.8400
0.8400
0.7500
0.8300
179,400
-0.01(-1.19%)
Mar 05, 2003
0.9000
0.9300
0.8300
0.8400
163,300
-0.06(-6.67%)
Mar 04, 2003
0.9300
0.9500
0.9000
0.9000
45,900
-0.02(-2.17%)
Mar 03, 2003
0.9300
0.9700
0.9200
0.9200
52,900
+0.00(+0.00%)
Feb 28, 2003
0.9400
0.9900
0.9200
0.9200
70,100
-0.02(-2.13%)
Feb 27, 2003
1.000
1.000
0.9300
0.9400
53,000
-0.02(-2.08%)
Feb 26, 2003
0.9500
0.9800
0.9500
0.9600
17,800
-0.02(-1.94%)
Feb 25, 2003
0.9900
0.9900
0.9400
0.9790
91,300
+0.01(+0.93%)
Feb 24, 2003
1.050
1.050
0.9700
0.9700
82,500
-0.06(-5.83%)
Feb 21, 2003
1.020
1.040
0.9700
1.030
170,600
+0.01(+0.98%)
Feb 20, 2003
1.050
1.050
1.020
1.020
129,800
-0.03(-2.86%)
Feb 19, 2003
1.060
1.060
1.020
1.050
71,600
+0.00(+0.10%)
Feb 18, 2003
1.130
1.130
1.010
1.049
144,000
-0.03(-2.87%)
Feb 14, 2003
1.090
1.110
1.050
1.080
24,700
+0.05(+4.85%)
Feb 13, 2003
1.070
1.110
1.020
1.030
14,100
-0.05(-4.63%)
Feb 12, 2003
1.160
1.160
1.020
1.080
51,200
-0.02(-1.82%)
Feb 11, 2003
1.200
1.200
1.080
1.100
56,200
-0.10(-8.33%)
Feb 10, 2003
1.050
1.200
1.050
1.200
85,600
+0.10(+9.09%)
Feb 07, 2003
1.060
1.100
1.020
1.100
94,700
+0.10(+10.00%)
Feb 06, 2003
1.000
1.050
0.9500
1.000
220,700
+0.04(+4.17%)
Feb 05, 2003
1.000
1.020
0.9500
0.9600
105,300
-0.03(-3.03%)
Feb 04, 2003
1.060
1.060
0.9900
0.9900
223,400
-0.07(-6.69%)
Feb 03, 2003
1.101
1.110
1.040
1.061
187,600
-0.04(-3.55%)
Jan 31, 2003
1.070
1.150
1.070
1.100
40,100
+0.00(+0.00%)
Jan 30, 2003
1.160
1.200
1.080
1.100
39,363
-0.06(-5.09%)
Jan 29, 2003
1.190
1.190
1.060
1.159
67,800
-0.00(-0.09%)
Jan 28, 2003
1.160
1.240
1.140
1.160
26,500
-0.02(-1.69%)
Jan 27, 2003
1.220
1.220
1.160
1.180
32,200
-0.04(-3.28%)
Jan 24, 2003
1.380
1.380
1.220
1.220
48,900
-0.11(-8.27%)
Jan 23, 2003
1.430
1.440
1.300
1.330
20,500
-0.11(-7.57%)
Jan 22, 2003
1.370
1.520
1.260
1.439
52,900
+0.10(+7.39%)
Jan 21, 2003
1.500
1.500
1.300
1.340
37,100
-0.10(-6.94%)
Jan 17, 2003
1.580
1.630
1.390
1.440
94,400
-0.19(-11.60%)
Jan 16, 2003
1.690
1.720
1.590
1.629
35,100
-0.09(-5.29%)
Jan 15, 2003
1.690
1.720
1.550
1.720
42,500
+0.04(+2.38%)
Jan 14, 2003
1.650
1.730
1.510
1.680
43,500
+0.02(+1.20%)
Jan 13, 2003
1.730
1.760
1.650
1.660
29,200
-0.04(-2.35%)
Jan 10, 2003
1.750
1.780
1.700
1.700
31,400
-0.08(-4.49%)
Jan 09, 2003
1.710
1.840
1.660
1.780
107,700
+0.08(+4.71%)
Jan 08, 2003
1.780
1.820
1.690
1.700
103,300
-0.13(-7.10%)
Jan 07, 2003
1.850
1.850
1.700
1.830
29,600
-0.02(-1.08%)
Jan 06, 2003
1.760
1.910
1.750
1.850
18,900
+0.03(+1.65%)
Jan 03, 2003
1.900
1.980
1.760
1.820
44,400
-0.13(-6.67%)
Jan 02, 2003
1.920
1.950
1.700
1.950
40,900
+0.15(+8.33%)
Dec 31, 2002
1.680
1.950
1.680
1.800
185,000
+0.11(+6.51%)
Dec 30, 2002
1.760
1.820
1.680
1.690
91,200
-0.11(-6.11%)
Dec 27, 2002
1.810
1.850
1.800
1.800
36,300
-0.02(-1.10%)
Dec 26, 2002
1.810
1.830
1.810
1.820
17,600
+0.04(+2.36%)
Dec 24, 2002
1.890
1.890
1.550
1.778
45,000
-0.12(-6.42%)
Dec 23, 2002
1.750
1.900
1.630
1.900
48,300
+0.15(+8.57%)
Dec 20, 2002
1.750
1.950
1.630
1.750
158,700
+0.05(+3.00%)
Dec 19, 2002
1.720
1.840
1.620
1.699
142,500
-0.01(-0.64%)
Dec 18, 2002
1.520
1.760
1.470
1.710
261,900
+0.18(+11.76%)
Dec 17, 2002
1.550
1.590
1.390
1.530
55,900
-0.06(-3.83%)
Dec 16, 2002
1.790
1.790
1.560
1.591
168,400
-0.22(-12.10%)
Dec 13, 2002
1.840
1.900
1.800
1.810
75,500
-0.09(-4.74%)
Dec 12, 2002
2.030
2.230
1.840
1.900
125,000
-0.03(-1.55%)
Dec 11, 2002
1.950
2.000
1.900
1.930
98,400
-0.07(-3.50%)
Dec 10, 2002
1.950
2.100
1.850
2.000
162,600
+0.05(+2.51%)
Dec 09, 2002
2.160
2.340
1.900
1.951
107,400
-0.30(-13.33%)
Dec 06, 2002
2.029
2.340
1.900
2.251
108,800
+0.24(+11.99%)
Dec 05, 2002
2.230
2.370
2.000
2.010
117,900
-0.36(-15.01%)
Dec 04, 2002
2.630
2.630
2.300
2.365
180,200
-0.29(-11.09%)
Dec 03, 2002
2.780
2.790
2.560
2.660
512,000
-0.16(-5.67%)
Dec 02, 2002
2.700
3.490
2.540
2.820
657,600
+0.13(+4.83%)
Nov 29, 2002
2.610
2.760
2.550
2.690
420,500
+0.12(+4.67%)
Nov 27, 2002
2.450
2.580
2.399
2.570
1,064,000
+0.26(+11.26%)
Nov 26, 2002
2.400
2.550
2.240
2.310
155,900
-0.07(-2.94%)
Nov 25, 2002
2.350
2.620
2.300
2.380
305,700
+0.19(+8.68%)
Nov 22, 2002
1.900
2.210
1.850
2.190
210,600
+0.29(+15.26%)
Nov 21, 2002
1.580
1.950
1.580
1.900
311,400
+0.32(+20.25%)
Nov 20, 2002
1.510
1.620
1.500
1.580
74,400
+0.04(+2.60%)
Nov 19, 2002
1.590
1.610
1.500
1.540
39,000
-0.06(-3.75%)
Nov 18, 2002
1.650
1.680
1.600
1.600
155,200
-0.00(-0.06%)
Nov 15, 2002
1.660
1.690
1.580
1.601
64,500
-0.06(-3.55%)
Nov 14, 2002
1.570
1.690
1.550
1.660
194,100
+0.09(+5.73%)
Nov 13, 2002
1.540
1.590
1.490
1.570
66,900
+0.09(+6.08%)
Nov 12, 2002
1.520
1.660
1.440
1.480
93,600
-0.07(-4.52%)
Nov 11, 2002
1.690
1.720
1.450
1.550
114,800
-0.20(-11.43%)
Nov 08, 2002
1.550
1.750
1.480
1.750
113,300
+0.19(+12.18%)
Nov 07, 2002
1.630
1.690
1.560
1.560
73,900
-0.07(-4.29%)
Nov 06, 2002
1.580
1.640
1.410
1.630
161,300
+0.05(+3.16%)
Nov 05, 2002
1.540
1.640
1.500
1.580
70,400
+0.03(+1.94%)
Nov 04, 2002
1.370
1.690
1.330
1.550
384,900
+0.20(+14.81%)
Nov 01, 2002
1.190
1.400
1.140
1.350
169,700
+0.22(+19.47%)
Oct 31, 2002
1.140
1.190
1.100
1.130
310,000
-0.01(-0.88%)
Oct 30, 2002
1.080
1.160
1.080
1.140
248,300
+0.00(+0.00%)
Oct 29, 2002
1.110
1.200
1.020
1.140
109,000
+0.07(+6.54%)
Oct 28, 2002
1.150
1.160
1.010
1.070
82,400
-0.06(-5.31%)
Oct 25, 2002
1.050
1.130
0.9600
1.130
167,672
+0.16(+16.49%)
Oct 24, 2002
1.190
1.190
0.9600
0.9700
317,155
-0.23(-19.10%)
Oct 23, 2002
1.100
1.200
1.080
1.199
65,486
+0.12(+11.02%)
Oct 22, 2002
1.080
1.090
1.030
1.080
35,600
-0.01(-0.92%)
Oct 21, 2002
1.070
1.170
1.010
1.090
70,700
-0.01(-1.00%)
Oct 18, 2002
1.240
1.250
1.000
1.101
91,359
-0.07(-5.90%)
Oct 17, 2002
1.140
1.230
1.091
1.170
277,200
+0.08(+7.14%)
Oct 16, 2002
1.220
1.220
1.040
1.092
198,479
-0.16(-12.64%)
Oct 15, 2002
1.140
1.250
0.9410
1.250
1,172,849
+0.00(+0.00%)
Oct 14, 2002
1.100
1.280
1.060
1.250
436,300
+0.22(+21.36%)
Oct 11, 2002
1.000
1.240
0.9400
1.030
4,277,800
-0.09(-8.04%)
Oct 10, 2002
1.130
1.251
1.080
1.120
266,000
+0.01(+0.90%)
Oct 09, 2002
1.300
1.490
1.050
1.110
287,500
-0.51(-31.37%)
Oct 07, 2002
1.810
1.860
1.590
1.617
36,391
-0.20(-11.13%)
Oct 04, 2002
2.000
2.070
1.750
1.820
56,700
-0.09(-4.71%)
Oct 03, 2002
1.810
1.910
1.810
1.910
72,050
+0.08(+4.37%)
Oct 02, 2002
2.080
2.080
1.870
1.830
140,700
-0.12(-6.15%)
Oct 01, 2002
2.070
2.070
1.850
1.950
296,300
-0.13(-6.25%)
Sep 30, 2002
2.200
2.360
1.840
2.080
1,096,019
-0.09(-4.15%)
Sep 27, 2002
2.930
2.930
2.070
2.170
437,000
-0.92(-29.77%)
Sep 25, 2002
3.050
3.100
3.000
3.090
44,700
+0.09(+3.00%)
Sep 24, 2002
2.850
2.930
2.780
3.000
149,700
+0.01(+0.33%)
Sep 23, 2002
3.360
3.370
2.870
2.990
81,762
-0.41(-12.06%)
Sep 20, 2002
3.600
3.600
3.330
3.400
103,243
+0.04(+1.19%)
Sep 19, 2002
3.659
3.659
3.210
3.360
77,100
-0.30(-8.20%)
Sep 18, 2002
3.760
3.780
3.420
3.660
155,900
-0.10(-2.66%)
Sep 17, 2002
4.170
4.200
3.500
3.760
145,618
-0.29(-7.16%)
Sep 16, 2002
4.170
4.240
4.020
4.050
33,200
-0.11(-2.64%)
Sep 13, 2002
4.235
4.290
4.010
4.160
53,704
-0.13(-3.03%)
Sep 12, 2002
4.260
4.320
4.090
4.290
31,300
+0.02(+0.47%)
Sep 11, 2002
4.560
4.610
4.290
4.270
62,100
-0.13(-2.93%)
Sep 10, 2002
4.500
4.660
4.260
4.399
10,760,000
-0.04(-0.92%)
Sep 09, 2002
4.620
4.620
4.240
4.440
223,400
-0.21(-4.52%)
Sep 06, 2002
4.830
4.940
4.600
4.650
88,638
-0.01(-0.21%)
Sep 05, 2002
4.940
4.950
4.600
4.660
70,400
-0.26(-5.28%)
Sep 04, 2002
4.580
5.000
4.570
4.920
90,700
+0.27(+5.81%)
Sep 03, 2002
5.390
5.390
4.550
4.650
123,470
-0.79(-14.52%)
Aug 30, 2002
5.880
5.890
5.200
5.440
73,605
-0.33(-5.72%)
Aug 29, 2002
5.530
5.810
5.100
5.770
79,200
+0.27(+4.91%)
Aug 28, 2002
6.050
6.099
5.400
5.500
66,600
-0.52(-8.64%)
Aug 27, 2002
6.100
6.240
5.880
6.020
58,800
-0.05(-0.82%)
Aug 26, 2002
6.410
6.490
5.870
6.070
363,371
-0.39(-6.04%)
Aug 23, 2002
7.600
7.600
6.350
6.460
672,097
-1.59(-19.75%)
Aug 22, 2002
7.430
8.270
7.330
8.050
152,874
+0.56(+7.49%)
Aug 21, 2002
7.660
7.734
7.250
7.489
610,473
-0.21(-2.74%)
Aug 20, 2002
7.900
7.950
7.650
7.700
32,850
+0.03(+0.39%)
Aug 16, 2002
7.410
7.900
7.330
7.670
179,944
+0.32(+4.35%)
Aug 15, 2002
7.340
7.650
7.270
7.350
11,770,000
+0.03(+0.41%)
Aug 14, 2002
6.810
7.200
6.490
7.320
112,100
+0.44(+6.40%)
Aug 13, 2002
7.300
7.360
6.810
6.880
124,489
-0.44(-6.01%)
Aug 12, 2002
7.600
7.600
7.300
7.320
29,600
+0.14(+1.95%)
Aug 07, 2002
7.480
7.530
7.170
7.180
70,200
-0.37(-4.90%)
Aug 06, 2002
7.390
7.580
7.200
7.550
45,900
+0.34(+4.70%)
Aug 05, 2002
7.550
7.560
7.100
7.211
32,881
-0.34(-4.49%)
Aug 02, 2002
7.649
7.770
7.100
7.550
99,800
-0.07(-0.91%)
Aug 01, 2002
8.000
8.040
7.320
7.619
73,100
-0.13(-1.69%)
Jul 31, 2002
8.440
8.450
7.750
7.750
160,814
-0.64(-7.63%)
Jul 30, 2002
8.250
8.500
7.870
8.390
114,085
+0.19(+2.32%)
Jul 29, 2002
7.720
8.240
7.720
8.200
163,089
+1.01(+14.05%)
Jul 26, 2002
6.940
7.500
6.750
7.190
210,928
+0.30(+4.35%)
Jul 25, 2002
6.360
7.050
6.330
6.890
169,652
+0.79(+12.95%)
Jul 24, 2002
6.690
6.750
5.770
6.100
195,600
-0.65(-9.63%)
Jul 23, 2002
7.450
7.450
6.730
6.750
119,500
-0.70(-9.40%)
Jul 22, 2002
7.350
7.776
7.160
7.450
5,270,000
+0.07(+0.95%)
Jul 19, 2002
7.255
7.600
7.100
7.380
105,800
-0.27(-3.53%)
Jul 17, 2002
7.940
8.150
7.500
7.650
76,600
-0.09(-1.16%)
Jul 12, 2002
7.960
8.100
7.600
7.740
77,000
-0.03(-0.39%)
Jul 11, 2002
7.810
7.810
7.250
7.770
73,700
-0.10(-1.27%)
Jul 10, 2002
7.630
7.870
7.470
7.870
83,700
+0.37(+4.93%)
Jul 09, 2002
7.820
8.000
7.500
7.500
104,600
-0.30(-3.85%)
Jul 08, 2002
7.950
7.950
7.800
7.800
29,900
-0.15(-1.89%)
Jul 05, 2002
7.430
8.000
7.430
7.950
36,800
+0.77(+10.72%)
Jul 04, 2002
7.260
7.420
7.100
7.180
70,300
+0.00(+0.00%)
Jul 03, 2002
7.260
7.420
7.100
7.180
70,300
-0.07(-0.97%)
Jul 02, 2002
7.350
7.580
7.070
7.250
133,600
-0.27(-3.59%)
Jul 01, 2002
7.750
8.300
7.500
7.520
222,400
-0.46(-5.76%)
Jun 28, 2002
7.450
7.990
7.450
7.980
210,100
+0.53(+7.11%)
Jun 27, 2002
7.250
7.580
6.900
7.450
126,100
+0.21(+2.90%)
Jun 26, 2002
6.930
7.300
6.750
7.240
98,300
+0.24(+3.43%)
Jun 25, 2002
7.530
7.600
6.900
7.000
403,600
-0.34(-4.63%)
Jun 21, 2002
7.100
7.500
7.050
7.340
204,400
+0.13(+1.80%)
Jun 20, 2002
7.650
7.700
7.210
7.210
101,100
-0.30(-3.99%)
Jun 19, 2002
7.800
7.979
7.370
7.510
151,700
-0.40(-5.06%)
Jun 18, 2002
7.850
8.050
7.650
7.910
115,800
+0.05(+0.64%)
Jun 17, 2002
8.250
8.600
7.859
7.860
112,300
-0.40(-4.84%)
Jun 14, 2002
7.271
8.260
7.270
8.260
93,100
+0.89(+12.08%)
Jun 12, 2002
7.400
7.480
6.860
7.370
162,700
-0.05(-0.67%)
Jun 11, 2002
7.680
7.834
7.420
7.420
78,200
-0.19(-2.50%)
Jun 10, 2002
7.900
7.960
7.380
7.610
137,600
-0.11(-1.42%)
Jun 07, 2002
7.500
7.810
7.110
7.720
220,400
+0.21(+2.78%)
Jun 06, 2002
8.450
8.550
7.500
7.511
192,000
-0.83(-9.94%)
Jun 05, 2002
8.660
8.660
8.050
8.340
226,200
-1.53(-15.50%)
May 31, 2002
9.820
10.05
9.750
9.870
158,600
+0.17(+1.76%)
May 28, 2002
9.900
9.900
9.250
9.699
127,000
-0.01(-0.11%)
May 27, 2002
10.24
10.33
9.500
9.710
192,800
+0.00(+0.00%)
May 24, 2002
10.24
10.33
9.500
9.710
191,800
-0.82(-7.79%)
May 23, 2002
10.30
10.56
10.10
10.53
148,400
+0.06(+0.57%)
May 22, 2002
9.800
10.26
9.800
10.47
99,500
+0.48(+4.80%)
May 21, 2002
10.35
10.58
9.800
9.990
140,300
-0.38(-3.66%)
May 20, 2002
10.46
10.65
10.34
10.37
117,900
-0.08(-0.77%)
May 17, 2002
10.55
10.73
10.35
10.45
148,300
+0.03(+0.29%)
May 16, 2002
10.50
10.71
10.30
10.42
263,700
-0.06(-0.57%)
May 15, 2002
10.35
10.73
10.00
10.48
365,500
-0.02(-0.19%)
May 14, 2002
10.20
10.61
10.11
10.50
241,700
+0.41(+4.06%)
May 13, 2002
9.600
10.18
9.400
10.09
159,700
+0.54(+5.65%)
May 10, 2002
9.951
10.08
9.480
9.550
111,100
-0.25(-2.55%)
May 09, 2002
10.07
10.44
9.800
9.800
192,500
-0.40(-3.92%)
May 08, 2002
10.00
10.30
9.720
10.20
401,100
+0.70(+7.37%)
May 07, 2002
10.55
10.65
9.300
9.500
287,400
-1.00(-9.52%)
May 06, 2002
10.90
11.00
10.44
10.50
69,200
-0.43(-3.93%)
May 03, 2002
11.28
11.34
10.77
10.93
127,600
-0.39(-3.45%)
May 02, 2002
11.44
11.87
11.30
11.32
104,800
-0.12(-1.05%)
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.