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
Nice Ltd ADR
(NQ:
NICE
)
167.39
-0.76 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
5.577
5.582
5.497
5.513
46,309
-0.01(-0.26%)
Apr 29, 2004
5.641
5.674
5.487
5.527
50,939
-0.16(-2.76%)
Apr 28, 2004
5.879
5.917
5.665
5.684
64,201
-0.14(-2.37%)
Apr 27, 2004
5.953
5.986
5.820
5.822
55,991
-0.15(-2.47%)
Apr 26, 2004
5.896
5.991
5.896
5.969
32,205
-0.05(-0.87%)
Apr 23, 2004
5.893
6.057
5.891
6.021
46,519
+0.03(+0.56%)
Apr 22, 2004
5.972
6.045
5.884
5.988
75,988
+0.00(+0.04%)
Apr 21, 2004
5.998
6.000
5.891
5.986
85,461
-0.04(-0.67%)
Apr 20, 2004
6.176
6.188
6.026
6.026
31,153
-0.09(-1.48%)
Apr 19, 2004
6.090
6.169
6.060
6.117
126,928
+0.04(+0.59%)
Apr 16, 2004
6.150
6.150
5.974
6.081
52,834
+0.01(+0.23%)
Apr 15, 2004
6.107
6.107
5.981
6.067
58,517
+0.09(+1.51%)
Apr 14, 2004
6.052
6.100
5.898
5.976
50,308
-0.05(-0.75%)
Apr 13, 2004
6.083
6.231
5.950
6.021
124,192
-0.05(-0.78%)
Apr 12, 2004
5.865
6.295
5.865
6.069
197,655
+0.01(+0.09%)
Apr 08, 2004
6.001
6.183
5.993
6.063
94,723
+0.11(+1.78%)
Apr 07, 2004
6.005
6.038
5.867
5.957
57,675
+0.02(+0.32%)
Apr 06, 2004
5.891
6.010
5.867
5.938
97,669
-0.04(-0.64%)
Apr 05, 2004
6.105
6.271
5.896
5.976
225,861
-0.14(-2.29%)
Apr 02, 2004
5.831
6.171
5.809
6.117
311,743
+0.33(+5.75%)
Apr 01, 2004
5.701
5.843
5.665
5.784
123,350
+0.19(+3.44%)
Mar 31, 2004
5.603
5.677
5.551
5.592
88,829
+0.01(+0.17%)
Mar 30, 2004
5.511
5.658
5.511
5.582
42,309
+0.00(+0.00%)
Mar 29, 2004
5.492
5.641
5.478
5.582
59,149
+0.20(+3.71%)
Mar 26, 2004
5.489
5.603
5.347
5.383
136,401
-0.11(-1.99%)
Mar 25, 2004
5.283
5.530
5.283
5.492
71,147
+0.11(+2.12%)
Mar 24, 2004
5.359
5.392
5.226
5.378
126,297
-0.07(-1.26%)
Mar 23, 2004
5.390
5.459
5.364
5.447
54,518
+0.06(+1.10%)
Mar 22, 2004
5.468
5.601
5.385
5.387
87,776
-0.16(-2.95%)
Mar 19, 2004
5.473
5.625
5.473
5.551
38,310
+0.05(+0.99%)
Mar 18, 2004
5.698
5.698
5.478
5.497
143,137
-0.15(-2.61%)
Mar 17, 2004
5.727
5.727
5.599
5.644
142,926
-0.03(-0.50%)
Mar 16, 2004
5.701
5.734
5.632
5.672
172,395
+0.12(+2.09%)
Mar 15, 2004
5.589
5.634
5.544
5.556
148,609
+0.08(+1.48%)
Mar 12, 2004
5.364
5.475
5.364
5.475
35,573
+0.12(+2.17%)
Mar 11, 2004
5.463
5.492
5.359
5.359
116,614
-0.10(-1.91%)
Mar 10, 2004
5.516
5.575
5.425
5.463
140,190
-0.04(-0.73%)
Mar 09, 2004
5.596
5.649
5.463
5.504
129,244
-0.10(-1.86%)
Mar 08, 2004
5.657
5.657
5.608
5.608
117,456
-0.07(-1.25%)
Mar 05, 2004
5.701
5.701
5.630
5.679
95,354
+0.00(+0.08%)
Mar 04, 2004
5.708
5.758
5.637
5.675
222,914
-0.03(-0.50%)
Mar 03, 2004
5.646
5.739
5.646
5.703
77,672
+0.02(+0.38%)
Mar 02, 2004
5.698
5.701
5.611
5.682
71,358
-0.07(-1.20%)
Mar 01, 2004
5.738
5.765
5.656
5.751
154,293
+0.15(+2.63%)
Feb 27, 2004
5.622
5.641
5.511
5.603
133,243
+0.00(+0.04%)
Feb 26, 2004
5.463
5.606
5.463
5.601
62,096
+0.04(+0.77%)
Feb 25, 2004
5.582
5.675
5.444
5.558
233,860
+0.12(+2.23%)
Feb 24, 2004
5.416
5.452
5.368
5.437
138,506
-0.07(-1.34%)
Feb 23, 2004
5.653
5.719
5.463
5.511
142,505
-0.18(-3.09%)
Feb 20, 2004
5.801
5.801
5.627
5.687
383,943
-0.06(-0.99%)
Feb 19, 2004
5.867
5.926
5.684
5.744
121,245
-0.15(-2.50%)
Feb 18, 2004
5.912
5.926
5.867
5.891
59,570
-0.03(-0.56%)
Feb 17, 2004
5.950
5.962
5.886
5.924
332,583
+0.02(+0.36%)
Feb 13, 2004
5.936
5.981
5.888
5.903
95,775
+0.01(+0.21%)
Feb 12, 2004
5.986
5.986
5.858
5.891
383,522
-0.11(-1.90%)
Feb 11, 2004
6.057
6.057
5.898
6.005
389,627
+0.08(+1.40%)
Feb 10, 2004
5.855
5.924
5.803
5.922
299,956
+0.12(+2.13%)
Feb 09, 2004
5.903
5.984
5.760
5.798
387,311
+0.12(+2.14%)
Feb 06, 2004
5.656
5.786
5.618
5.677
370,472
-0.02(-0.33%)
Feb 05, 2004
5.710
5.815
5.587
5.696
756,942
+0.26(+4.72%)
Feb 04, 2004
5.487
5.554
5.245
5.440
2,241,146
-1.10(-16.76%)
Feb 03, 2004
6.368
6.551
6.309
6.535
119,982
+0.09(+1.36%)
Feb 02, 2004
6.392
6.459
6.283
6.447
86,934
-0.05(-0.84%)
Jan 30, 2004
6.451
6.501
6.290
6.501
77,041
+0.18(+2.89%)
Jan 29, 2004
6.551
6.675
6.233
6.318
223,335
-0.29(-4.32%)
Jan 28, 2004
6.832
6.889
6.596
6.603
165,028
-0.25(-3.61%)
Jan 27, 2004
6.829
6.896
6.793
6.851
159,555
+0.04(+0.56%)
Jan 26, 2004
6.734
6.827
6.644
6.812
50,939
+0.04(+0.56%)
Jan 23, 2004
6.523
6.822
6.523
6.774
139,769
+0.19(+2.96%)
Jan 22, 2004
6.725
6.746
6.532
6.580
281,853
-0.30(-4.32%)
Jan 21, 2004
7.022
7.048
6.805
6.877
130,717
-0.22(-3.11%)
Jan 20, 2004
7.428
7.463
7.014
7.098
378,892
+0.16(+2.33%)
Jan 16, 2004
6.805
6.941
6.758
6.936
84,408
+0.17(+2.56%)
Jan 15, 2004
6.874
6.941
6.734
6.763
45,126
-0.07(-1.01%)
Jan 14, 2004
6.822
6.865
6.753
6.832
181,156
+0.11(+1.59%)
Jan 13, 2004
7.041
7.041
6.544
6.725
259,842
-0.26(-3.71%)
Jan 12, 2004
6.727
7.147
6.580
6.984
871,386
+0.64(+10.15%)
Jan 09, 2004
6.622
6.622
6.200
6.340
340,863
-0.31(-4.68%)
Jan 08, 2004
6.250
6.698
6.250
6.651
492,618
+0.44(+7.07%)
Jan 07, 2004
6.299
6.299
6.060
6.212
161,866
-0.06(-0.95%)
Jan 06, 2004
6.247
6.288
6.140
6.271
428,358
+0.15(+2.44%)
Jan 05, 2004
5.943
6.133
5.893
6.121
257,436
+0.41(+7.24%)
Jan 02, 2004
5.962
5.962
5.627
5.708
997,959
-0.31(-5.21%)
Dec 31, 2003
6.095
6.140
5.981
6.021
107,352
+0.10(+1.60%)
Dec 30, 2003
5.938
5.938
5.879
5.926
93,889
+0.04(+0.69%)
Dec 29, 2003
5.986
6.021
5.843
5.886
250,904
+0.20(+3.51%)
Dec 26, 2003
5.637
5.760
5.637
5.687
30,717
+0.01(+0.16%)
Dec 24, 2003
5.641
5.708
5.608
5.677
66,400
+0.09(+1.58%)
Dec 23, 2003
5.482
5.611
5.482
5.589
48,422
+0.01(+0.13%)
Dec 22, 2003
5.513
5.594
5.416
5.582
62,902
+0.02(+0.30%)
Dec 19, 2003
5.546
5.641
5.546
5.565
49,630
-0.05(-0.97%)
Dec 18, 2003
5.506
5.660
5.504
5.620
74,645
-0.01(-0.13%)
Dec 17, 2003
5.511
5.649
5.511
5.627
49,359
+0.12(+2.24%)
Dec 16, 2003
5.639
5.639
5.444
5.504
221,639
-0.07(-1.19%)
Dec 15, 2003
5.791
5.817
5.539
5.570
319,896
+0.01(+0.21%)
Dec 12, 2003
5.577
5.618
5.525
5.558
100,330
+0.05(+0.91%)
Dec 11, 2003
5.418
5.672
5.485
5.508
185,185
+0.09(+1.67%)
Dec 10, 2003
5.482
5.589
5.418
5.418
181,285
-0.04(-0.70%)
Dec 09, 2003
5.523
5.708
5.442
5.456
381,251
+0.07(+1.35%)
Dec 08, 2003
5.342
5.397
5.285
5.384
455,137
+0.01(+0.15%)
Dec 05, 2003
5.345
5.409
5.345
5.375
122,192
-0.02(-0.31%)
Dec 04, 2003
5.309
5.406
5.133
5.392
393,155
+0.08(+1.52%)
Dec 03, 2003
5.371
5.404
5.078
5.311
638,529
-0.10(-1.84%)
Dec 02, 2003
5.475
5.542
5.368
5.411
273,202
-0.15(-2.77%)
Dec 01, 2003
5.563
5.568
5.404
5.565
288,461
-0.07(-1.31%)
Nov 28, 2003
5.606
5.641
5.606
5.639
28,564
-0.00(-0.04%)
Nov 26, 2003
5.665
5.665
5.568
5.641
194,958
-0.01(-0.21%)
Nov 25, 2003
5.686
5.701
5.582
5.653
119,877
+0.04(+0.72%)
Nov 24, 2003
5.677
5.677
5.475
5.613
220,698
-0.05(-0.84%)
Nov 21, 2003
5.492
5.639
5.309
5.661
137,184
+0.17(+3.08%)
Nov 20, 2003
5.729
5.879
5.463
5.492
339,539
-0.30(-5.13%)
Nov 19, 2003
5.891
5.891
5.622
5.789
148,024
+0.01(+0.25%)
Nov 18, 2003
5.848
5.986
5.774
5.774
114,330
+0.05(+0.88%)
Nov 17, 2003
5.915
5.917
5.618
5.724
303,959
-0.24(-3.95%)
Nov 14, 2003
5.760
6.045
5.701
5.960
410,702
+0.04(+0.60%)
Nov 13, 2003
5.843
5.924
5.713
5.924
353,072
+0.02(+0.32%)
Nov 12, 2003
5.706
5.938
5.706
5.905
363,900
+0.32(+5.79%)
Nov 11, 2003
5.641
5.684
5.299
5.582
325,043
-0.18(-3.09%)
Nov 10, 2003
5.772
5.842
5.691
5.760
320,930
-0.10(-1.75%)
Nov 07, 2003
5.820
5.938
5.820
5.862
340,400
-0.07(-1.24%)
Nov 06, 2003
5.691
5.945
5.641
5.936
537,759
+0.15(+2.63%)
Nov 05, 2003
5.701
5.796
5.653
5.784
420,262
+0.10(+1.67%)
Nov 04, 2003
5.573
5.701
5.523
5.689
751,408
+0.18(+3.23%)
Nov 03, 2003
5.451
5.701
5.385
5.511
586,636
+0.16(+2.97%)
Oct 31, 2003
5.392
5.404
5.321
5.352
322,470
+0.06(+1.21%)
Oct 30, 2003
5.342
5.368
5.133
5.288
580,845
-0.05(-1.02%)
Oct 29, 2003
5.107
5.364
5.012
5.342
1,553,676
+0.47(+9.60%)
Oct 28, 2003
4.694
4.964
4.694
4.874
224,461
+0.24(+5.23%)
Oct 27, 2003
4.575
4.679
4.409
4.632
423,938
-0.05(-1.17%)
Oct 24, 2003
4.789
4.820
4.662
4.687
50,729
-0.12(-2.57%)
Oct 23, 2003
4.637
4.931
4.554
4.810
171,132
-0.03(-0.64%)
Oct 22, 2003
4.869
4.905
4.801
4.841
129,875
-0.08(-1.55%)
Oct 21, 2003
4.853
5.010
4.715
4.917
446,499
+0.17(+3.55%)
Oct 20, 2003
4.679
4.819
4.639
4.748
175,448
+0.12(+2.62%)
Oct 17, 2003
4.798
4.846
4.608
4.627
176,692
-0.19(-4.04%)
Oct 16, 2003
4.751
4.822
4.570
4.822
215,231
+0.07(+1.50%)
Oct 15, 2003
4.753
4.817
4.729
4.751
137,611
+0.02(+0.45%)
Oct 14, 2003
4.751
4.753
4.694
4.729
53,465
+0.00(+0.05%)
Oct 13, 2003
4.760
4.805
4.660
4.727
91,481
+0.01(+0.15%)
Oct 10, 2003
4.656
4.725
4.565
4.720
218,121
+0.08(+1.64%)
Oct 09, 2003
4.988
5.083
4.513
4.644
1,043,889
-0.34(-6.77%)
Oct 08, 2003
4.668
5.029
4.665
4.981
732,627
+0.32(+6.82%)
Oct 07, 2003
4.582
4.727
4.518
4.663
315,596
+0.09(+1.93%)
Oct 06, 2003
4.518
4.651
4.518
4.575
80,181
-0.04(-0.87%)
Oct 03, 2003
4.584
4.675
4.449
4.615
108,057
+0.10(+2.21%)
Oct 02, 2003
4.561
4.561
4.454
4.516
98,554
-0.02(-0.37%)
Oct 01, 2003
4.537
4.615
4.489
4.532
120,192
+0.00(+0.10%)
Sep 30, 2003
4.584
4.644
4.442
4.527
185,162
-0.14(-2.95%)
Sep 29, 2003
4.561
4.691
4.551
4.665
165,580
+0.15(+3.25%)
Sep 26, 2003
4.656
4.727
4.302
4.518
319,616
-0.09(-1.91%)
Sep 25, 2003
4.869
4.988
4.508
4.606
734,478
-0.08(-1.71%)
Sep 24, 2003
4.677
4.953
4.575
4.686
965,172
+0.24(+5.49%)
Sep 23, 2003
4.192
4.449
4.131
4.442
889,714
+0.39(+9.68%)
Sep 22, 2003
4.038
4.097
3.943
4.050
75,410
-0.04(-0.87%)
Sep 19, 2003
4.204
4.204
4.062
4.086
96,295
-0.11(-2.55%)
Sep 18, 2003
4.121
4.228
4.069
4.192
131,873
+0.09(+2.14%)
Sep 17, 2003
4.086
4.154
4.062
4.105
81,470
-0.04(-0.97%)
Sep 16, 2003
4.048
4.152
4.048
4.145
136,969
+0.11(+2.83%)
Sep 15, 2003
4.026
4.128
3.976
4.031
135,138
+0.02(+0.47%)
Sep 12, 2003
4.014
4.014
3.955
4.012
189,235
-0.02(-0.59%)
Sep 11, 2003
3.979
4.059
3.915
4.036
299,324
-0.02(-0.53%)
Sep 10, 2003
4.124
4.150
4.005
4.057
484,139
-0.10(-2.40%)
Sep 09, 2003
4.088
4.216
4.038
4.157
385,627
-0.06(-1.52%)
Sep 08, 2003
4.026
4.252
4.012
4.221
658,640
+0.18(+4.53%)
Sep 05, 2003
4.173
4.173
4.036
4.038
333,635
-0.12(-2.86%)
Sep 04, 2003
3.907
4.195
3.907
4.157
402,678
+0.16(+4.10%)
Sep 03, 2003
3.694
4.069
3.694
3.993
445,198
+0.23(+6.06%)
Sep 02, 2003
3.620
3.798
3.580
3.765
113,878
+0.20(+5.67%)
Aug 29, 2003
3.506
3.587
3.501
3.563
45,888
+0.08(+2.24%)
Aug 28, 2003
3.492
3.494
3.480
3.485
20,628
-0.01(-0.33%)
Aug 27, 2003
3.506
3.527
3.492
3.497
46,730
-0.01(-0.34%)
Aug 26, 2003
3.432
3.535
3.432
3.508
98,722
+0.02(+0.54%)
Aug 25, 2003
3.421
3.489
3.349
3.489
73,041
-0.00(-0.07%)
Aug 22, 2003
3.539
3.542
3.492
3.492
110,931
-0.06(-1.55%)
Aug 21, 2003
3.458
3.549
3.366
3.547
50,097
+0.02(+0.55%)
Aug 20, 2003
3.539
3.582
3.494
3.527
55,149
-0.07(-1.85%)
Aug 19, 2003
3.565
3.663
3.530
3.594
96,617
+0.03(+0.80%)
Aug 18, 2003
3.499
3.565
3.499
3.565
46,730
+0.10(+2.81%)
Aug 15, 2003
3.468
3.468
3.468
3.468
631
-0.00(-0.14%)
Aug 14, 2003
3.442
3.480
3.439
3.473
56,202
-0.00(-0.07%)
Aug 13, 2003
3.468
3.480
3.444
3.475
16,839
-0.01(-0.20%)
Aug 12, 2003
3.421
3.487
3.382
3.482
49,676
+0.09(+2.73%)
Aug 11, 2003
3.406
3.416
3.361
3.390
23,786
-0.02(-0.49%)
Aug 08, 2003
3.423
3.423
3.399
3.406
24,838
+0.03(+0.99%)
Aug 07, 2003
3.385
3.406
3.354
3.373
21,891
-0.02(-0.70%)
Aug 06, 2003
3.432
3.456
3.387
3.397
26,732
-0.06(-1.72%)
Aug 05, 2003
3.397
3.497
3.397
3.456
120,824
+0.07(+1.97%)
Aug 04, 2003
3.397
3.439
3.283
3.389
208,180
-0.26(-7.16%)
Aug 01, 2003
3.651
3.717
3.649
3.651
32,626
-0.03(-0.84%)
Jul 31, 2003
3.682
3.717
3.646
3.682
45,888
-0.05(-1.27%)
Jul 30, 2003
3.710
3.729
3.592
3.729
175,553
-0.05(-1.26%)
Jul 29, 2003
3.798
3.824
3.777
3.777
165,870
-0.01(-0.19%)
Jul 28, 2003
3.774
3.800
3.684
3.784
98,090
+0.08(+2.18%)
Jul 25, 2003
3.641
3.772
3.641
3.703
23,996
+0.05(+1.23%)
Jul 24, 2003
3.777
3.777
3.658
3.658
15,155
-0.11(-2.84%)
Jul 23, 2003
3.803
3.803
3.741
3.765
12,419
+0.07(+1.80%)
Jul 22, 2003
3.634
3.708
3.634
3.698
23,786
+0.05(+1.30%)
Jul 21, 2003
3.720
3.720
3.613
3.651
79,777
-0.09(-2.47%)
Jul 18, 2003
3.706
3.746
3.675
3.744
53,886
-0.02(-0.44%)
Jul 17, 2003
3.848
3.848
3.622
3.760
87,355
-0.15(-3.83%)
Jul 16, 2003
3.753
3.991
3.751
3.910
357,211
+0.16(+4.24%)
Jul 15, 2003
3.763
3.777
3.725
3.751
81,882
+0.03(+0.89%)
Jul 14, 2003
3.646
3.784
3.646
3.717
49,045
-0.03(-0.89%)
Jul 11, 2003
3.634
3.751
3.634
3.751
18,944
+0.03(+0.89%)
Jul 10, 2003
3.637
3.789
3.637
3.717
13,892
-0.05(-1.45%)
Jul 09, 2003
3.779
3.798
3.646
3.772
41,257
+0.10(+2.58%)
Jul 08, 2003
3.675
3.710
3.639
3.677
69,042
-0.12(-3.13%)
Jul 07, 2003
3.796
3.853
3.741
3.796
103,563
+0.01(+0.19%)
Jul 03, 2003
3.753
3.798
3.753
3.789
85,250
+0.00(+0.00%)
Jul 02, 2003
3.615
3.786
3.706
3.789
21,049
+0.17(+4.80%)
Jul 01, 2003
3.565
3.620
3.501
3.615
82,303
+0.04(+1.20%)
Jun 30, 2003
3.639
3.674
3.565
3.573
48,413
-0.04(-0.99%)
Jun 27, 2003
3.622
3.729
3.506
3.608
54,518
+0.02(+0.60%)
Jun 26, 2003
3.587
3.634
3.565
3.587
14,103
-0.00(-0.13%)
Jun 25, 2003
3.499
3.639
3.499
3.592
86,934
+0.10(+2.79%)
Jun 24, 2003
3.468
3.525
3.449
3.494
66,516
+0.05(+1.46%)
Jun 23, 2003
3.539
3.561
3.378
3.444
29,258
-0.13(-3.60%)
Jun 20, 2003
3.565
3.582
3.565
3.573
3,578
+0.01(+0.20%)
Jun 19, 2003
3.630
3.630
3.565
3.565
52,413
-0.04(-0.99%)
Jun 18, 2003
3.563
3.658
3.527
3.601
141,874
+0.10(+2.99%)
Jun 17, 2003
3.487
3.513
3.401
3.497
146,715
+0.18(+5.44%)
Jun 16, 2003
3.325
3.325
3.254
3.316
158,292
+0.18(+5.60%)
Jun 13, 2003
3.268
3.278
3.133
3.140
107,984
-0.12(-3.64%)
Jun 12, 2003
3.271
3.271
3.221
3.259
9,893
+0.00(+0.00%)
Jun 11, 2003
3.247
3.318
3.211
3.259
22,102
+0.04(+1.18%)
Jun 10, 2003
3.314
3.314
3.207
3.221
26,943
-0.02(-0.59%)
Jun 09, 2003
3.290
3.290
3.230
3.240
66,727
-0.05(-1.37%)
Jun 06, 2003
3.387
3.397
3.280
3.285
86,092
-0.11(-3.22%)
Jun 05, 2003
3.361
3.394
3.340
3.394
56,412
-0.00(-0.07%)
Jun 04, 2003
3.328
3.409
3.257
3.397
62,517
+0.04(+1.13%)
Jun 03, 2003
3.456
3.456
3.333
3.359
89,039
-0.13(-3.68%)
Jun 02, 2003
3.504
3.537
3.378
3.487
101,458
-0.06(-1.81%)
May 30, 2003
3.421
3.551
3.421
3.551
64,411
+0.15(+4.55%)
May 29, 2003
3.432
3.482
3.382
3.397
46,519
+0.00(+0.00%)
May 28, 2003
3.432
3.468
3.304
3.397
92,197
-0.04(-1.04%)
May 27, 2003
3.306
3.468
3.292
3.432
75,778
+0.20(+6.17%)
May 23, 2003
3.100
3.273
3.100
3.233
51,360
+0.16(+5.18%)
May 22, 2003
3.059
3.088
3.057
3.074
23,786
+0.04(+1.41%)
May 21, 2003
3.088
3.088
2.967
3.031
114,509
-0.14(-4.42%)
May 20, 2003
3.159
3.219
3.159
3.171
87,776
-0.00(-0.07%)
May 19, 2003
3.219
3.266
3.159
3.173
40,415
-0.08(-2.55%)
May 16, 2003
3.230
3.266
3.226
3.257
92,618
+0.02(+0.73%)
May 15, 2003
3.325
3.347
3.195
3.233
58,096
-0.03(-0.94%)
May 14, 2003
3.409
3.461
3.230
3.264
155,556
-0.24(-6.85%)
May 13, 2003
3.397
3.537
3.325
3.504
237,228
-0.09(-2.38%)
May 12, 2003
3.409
3.682
3.409
3.589
336,371
+0.36(+11.10%)
May 09, 2003
3.086
3.230
3.086
3.230
155,135
+0.16(+5.34%)
May 08, 2003
3.036
3.147
3.036
3.067
34,942
-0.04(-1.22%)
May 07, 2003
3.088
3.135
3.045
3.105
57,886
+0.01(+0.31%)
May 06, 2003
3.057
3.207
3.057
3.095
50,939
+0.01(+0.23%)
May 05, 2003
3.017
3.195
3.017
3.088
247,753
+0.16(+5.35%)
May 02, 2003
2.896
2.931
2.886
2.931
147,136
+0.05(+1.65%)
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.