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
Columbus Mckinnon
(NQ:
CMCO
)
39.10
-0.39 (-0.99%)
Streaming Delayed Price
Updated: 4:00 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
6.605
6.605
5.625
5.828
283,003
-0.44(-7.02%)
Apr 29, 2004
6.661
6.661
6.064
6.269
253,417
-0.13(-2.04%)
Apr 28, 2004
7.006
7.080
6.250
6.399
88,653
-0.34(-4.99%)
Apr 27, 2004
7.705
7.752
6.371
6.735
418,609
-0.69(-9.30%)
Apr 26, 2004
7.323
7.890
6.922
7.425
76,861
-0.11(-1.49%)
Apr 23, 2004
7.687
8.041
7.388
7.537
30,337
+0.03(+0.37%)
Apr 22, 2004
7.463
7.519
7.034
7.509
35,161
+0.19(+2.55%)
Apr 21, 2004
7.659
7.659
7.258
7.323
32,266
-0.13(-1.75%)
Apr 20, 2004
7.463
7.640
7.388
7.453
43,951
+0.00(+0.00%)
Apr 19, 2004
7.258
7.463
7.230
7.453
46,202
+0.35(+4.99%)
Apr 16, 2004
6.959
7.276
6.959
7.099
71,072
+0.22(+3.26%)
Apr 15, 2004
7.127
7.127
6.661
6.875
38,377
-0.03(-0.41%)
Apr 14, 2004
7.043
7.174
6.623
6.903
30,551
+0.11(+1.65%)
Apr 13, 2004
6.819
7.024
6.791
6.791
27,978
-0.20(-2.80%)
Apr 12, 2004
7.220
7.220
6.539
6.987
80,613
+0.10(+1.49%)
Apr 08, 2004
7.444
7.444
6.791
6.884
33,231
-0.36(-5.02%)
Apr 07, 2004
7.342
7.351
6.763
7.248
55,421
+0.38(+5.57%)
Apr 06, 2004
6.940
7.052
6.427
6.866
95,085
+0.28(+4.25%)
Apr 05, 2004
6.856
7.248
6.306
6.586
146,647
-0.34(-4.85%)
Apr 02, 2004
7.603
7.649
6.381
6.922
145,575
-0.19(-2.62%)
Apr 01, 2004
7.537
7.621
7.006
7.108
58,315
-0.04(-0.52%)
Mar 31, 2004
7.621
7.621
6.996
7.146
42,128
-0.44(-5.78%)
Mar 30, 2004
6.633
7.789
6.633
7.584
152,864
+0.76(+11.22%)
Mar 29, 2004
6.343
6.968
5.933
6.819
332,100
+0.35(+5.48%)
Mar 26, 2004
6.119
6.465
5.924
6.465
268,103
+0.18(+2.82%)
Mar 25, 2004
7.085
7.174
6.185
6.287
146,111
-0.62(-8.92%)
Mar 24, 2004
7.099
7.248
6.818
6.903
81,363
-0.23(-3.27%)
Mar 23, 2004
7.654
7.654
7.108
7.136
117,275
-0.47(-6.13%)
Mar 22, 2004
8.629
8.629
7.183
7.603
133,140
-1.28(-14.39%)
Mar 19, 2004
8.918
9.170
8.722
8.881
7,718
-0.31(-3.35%)
Mar 18, 2004
8.769
9.422
8.769
9.189
25,620
+0.42(+4.79%)
Mar 17, 2004
8.862
8.927
8.396
8.769
74,717
-0.28(-3.09%)
Mar 16, 2004
8.778
9.282
8.722
9.049
12,113
+0.09(+1.04%)
Mar 15, 2004
9.067
9.403
8.703
8.955
71,822
-0.56(-5.88%)
Mar 12, 2004
9.329
9.534
9.329
9.515
14,578
+0.09(+0.99%)
Mar 11, 2004
9.468
9.702
9.329
9.422
81,578
-0.21(-2.13%)
Mar 10, 2004
9.552
9.627
9.487
9.627
34,410
+0.07(+0.68%)
Mar 09, 2004
9.403
9.646
9.403
9.562
41,700
+0.19(+1.99%)
Mar 08, 2004
9.702
9.720
9.329
9.375
64,211
+0.09(+1.01%)
Mar 05, 2004
9.422
9.422
9.235
9.282
45,666
-0.18(-1.93%)
Mar 04, 2004
9.585
9.608
9.338
9.465
37,841
-0.15(-1.59%)
Mar 03, 2004
9.711
9.748
9.440
9.618
27,549
+0.10(+1.08%)
Mar 02, 2004
9.310
9.524
9.095
9.515
44,594
+0.24(+2.62%)
Mar 01, 2004
9.217
9.524
8.815
9.273
88,867
-0.26(-2.74%)
Feb 27, 2004
9.207
9.562
9.133
9.534
32,481
+0.49(+5.36%)
Feb 26, 2004
8.797
9.189
8.797
9.049
53,277
+0.15(+1.68%)
Feb 25, 2004
9.058
9.245
8.862
8.899
31,730
-0.39(-4.22%)
Feb 24, 2004
9.329
9.468
9.067
9.291
16,722
-0.07(-0.70%)
Feb 23, 2004
9.786
9.907
9.217
9.356
70,858
+0.15(+1.62%)
Feb 20, 2004
9.329
9.748
9.123
9.207
27,335
-0.27(-2.85%)
Feb 19, 2004
10.03
10.07
9.291
9.478
85,865
-0.19(-1.94%)
Feb 18, 2004
10.07
10.07
9.580
9.665
38,698
-0.36(-3.62%)
Feb 17, 2004
10.23
10.34
9.889
10.03
129,602
+0.09(+0.94%)
Feb 13, 2004
8.927
10.27
8.909
9.935
164,228
+0.76(+8.34%)
Feb 12, 2004
9.282
9.468
9.157
9.170
57,029
-0.32(-3.34%)
Feb 11, 2004
9.608
9.608
9.384
9.487
23,262
+0.07(+0.69%)
Feb 10, 2004
9.655
9.655
9.263
9.422
83,185
-0.03(-0.30%)
Feb 09, 2004
9.496
9.607
9.105
9.450
221,471
+0.04(+0.40%)
Feb 06, 2004
9.095
9.590
9.095
9.412
63,247
+0.08(+0.90%)
Feb 05, 2004
9.189
9.422
9.179
9.329
32,802
+0.09(+1.01%)
Feb 04, 2004
9.002
9.338
9.002
9.235
49,847
+0.10(+1.12%)
Feb 03, 2004
9.329
9.329
8.853
9.133
47,274
+0.18(+1.98%)
Feb 02, 2004
9.515
9.786
8.853
8.955
147,183
-0.16(-1.74%)
Jan 30, 2004
9.608
9.719
8.909
9.114
64,319
-0.35(-3.74%)
Jan 29, 2004
9.832
9.832
9.338
9.468
67,749
-0.21(-2.12%)
Jan 28, 2004
9.422
9.795
9.263
9.674
81,578
+0.24(+2.50%)
Jan 27, 2004
9.730
9.730
9.329
9.438
85,115
-0.10(-1.02%)
Jan 26, 2004
9.478
9.935
9.142
9.535
282,682
+0.06(+0.60%)
Jan 23, 2004
9.207
9.888
8.862
9.478
126,386
+0.29(+3.15%)
Jan 22, 2004
8.909
9.189
8.909
9.189
52,741
+0.09(+1.03%)
Jan 21, 2004
10.00
10.22
8.601
9.095
258,348
-1.13(-11.04%)
Jan 20, 2004
10.82
10.93
10.02
10.22
215,897
-0.35(-3.28%)
Jan 16, 2004
10.02
10.63
10.02
10.57
240,124
+0.50(+4.93%)
Jan 15, 2004
9.702
10.21
9.608
10.07
139,435
+0.41(+4.25%)
Jan 14, 2004
9.617
9.795
9.534
9.664
147,135
+0.28(+2.98%)
Jan 13, 2004
9.552
10.07
9.189
9.384
243,483
+0.08(+0.90%)
Jan 12, 2004
10.82
10.91
9.189
9.301
472,380
-0.95(-9.28%)
Jan 09, 2004
9.319
10.44
8.862
10.25
356,493
+1.32(+14.84%)
Jan 08, 2004
8.442
9.039
8.442
8.927
135,566
+0.47(+5.51%)
Jan 07, 2004
8.489
8.666
8.442
8.461
55,247
-0.16(-1.84%)
Jan 06, 2004
8.125
8.648
8.125
8.620
144,396
+0.40(+4.88%)
Jan 05, 2004
7.911
8.731
7.603
8.218
361,901
+0.76(+10.12%)
Jan 02, 2004
7.743
8.088
7.137
7.463
270,354
-0.60(-7.41%)
Dec 31, 2003
7.631
8.069
7.556
8.060
64,104
+0.62(+8.27%)
Dec 30, 2003
6.987
7.929
6.987
7.444
91,941
+0.47(+6.68%)
Dec 29, 2003
6.717
6.978
6.717
6.978
140,973
+0.17(+2.47%)
Dec 26, 2003
6.773
6.856
6.772
6.810
13,211
+0.00(+0.00%)
Dec 24, 2003
6.810
6.846
6.810
6.810
16,613
+0.00(+0.00%)
Dec 23, 2003
6.912
6.922
6.614
6.810
60,415
-0.09(-1.35%)
Dec 22, 2003
7.024
7.090
6.810
6.903
104,657
-0.23(-3.27%)
Dec 19, 2003
6.996
7.136
6.987
7.136
45,017
+0.15(+2.14%)
Dec 18, 2003
6.903
7.034
6.903
6.987
28,496
+0.02(+0.27%)
Dec 17, 2003
6.810
6.996
6.810
6.968
17,582
+0.01(+0.13%)
Dec 16, 2003
7.006
7.118
6.856
6.959
45,311
-0.04(-0.53%)
Dec 15, 2003
6.810
7.276
6.614
6.996
146,549
+0.27(+4.02%)
Dec 12, 2003
6.213
6.810
6.157
6.726
121,262
+0.55(+8.91%)
Dec 11, 2003
6.045
6.297
5.989
6.175
51,240
+0.09(+1.53%)
Dec 10, 2003
5.886
6.157
5.886
6.082
64,249
+0.07(+1.09%)
Dec 09, 2003
5.970
6.138
5.970
6.017
273,514
+0.09(+1.57%)
Dec 08, 2003
5.830
6.064
5.830
5.924
108,056
-0.09(-1.55%)
Dec 05, 2003
6.064
6.147
5.886
6.017
280,633
-0.05(-0.77%)
Dec 04, 2003
5.784
6.064
5.784
6.064
59,943
+0.24(+4.17%)
Dec 03, 2003
5.793
6.064
5.793
5.821
38,392
+0.01(+0.16%)
Dec 02, 2003
5.849
6.064
5.756
5.812
231,566
+0.05(+0.81%)
Dec 01, 2003
5.756
5.877
5.644
5.765
195,469
+0.02(+0.32%)
Nov 28, 2003
5.737
5.774
5.653
5.746
43,844
+0.00(+0.00%)
Nov 26, 2003
5.784
5.821
5.737
5.746
43,918
-0.02(-0.32%)
Nov 25, 2003
5.765
6.064
5.690
5.765
88,717
+0.17(+3.00%)
Nov 24, 2003
5.877
5.877
5.569
5.597
40,617
-0.19(-3.23%)
Nov 21, 2003
5.774
5.877
5.690
5.784
59,023
-0.03(-0.48%)
Nov 20, 2003
5.756
5.830
5.653
5.812
49,274
+0.07(+1.30%)
Nov 19, 2003
5.606
5.784
5.606
5.737
38,876
+0.02(+0.33%)
Nov 18, 2003
5.690
5.840
5.690
5.718
71,866
+0.15(+2.68%)
Nov 17, 2003
5.597
6.157
5.494
5.569
179,844
-0.03(-0.50%)
Nov 14, 2003
5.616
5.774
5.597
5.597
67,798
-0.01(-0.20%)
Nov 13, 2003
5.606
5.653
5.569
5.608
29,260
+0.00(+0.03%)
Nov 12, 2003
5.681
5.746
5.569
5.606
82,745
+0.01(+0.17%)
Nov 11, 2003
5.970
5.970
5.522
5.597
50,665
-0.20(-3.38%)
Nov 10, 2003
5.905
6.017
5.765
5.793
68,813
-0.07(-1.26%)
Nov 07, 2003
5.784
6.017
5.625
5.867
68,885
+0.13(+2.26%)
Nov 06, 2003
5.606
5.802
5.598
5.737
76,265
+0.12(+2.14%)
Nov 05, 2003
5.700
6.064
5.597
5.617
53,955
+0.00(+0.00%)
Nov 04, 2003
5.989
6.064
5.569
5.617
72,380
-0.37(-6.21%)
Nov 03, 2003
5.196
6.465
5.093
5.989
342,218
+0.95(+18.89%)
Oct 31, 2003
4.524
5.187
4.524
5.037
59,602
+0.37(+8.00%)
Oct 30, 2003
4.758
4.758
4.664
4.664
65,069
-0.09(-1.96%)
Oct 29, 2003
4.944
4.944
4.758
4.758
43,093
-0.14(-2.86%)
Oct 28, 2003
5.009
5.065
4.814
4.897
45,505
-0.14(-2.78%)
Oct 27, 2003
5.131
5.364
5.037
5.037
48,668
-0.06(-1.10%)
Oct 24, 2003
5.215
5.224
5.065
5.093
72,251
-0.05(-0.91%)
Oct 23, 2003
5.224
5.271
5.112
5.140
55,207
-0.11(-2.13%)
Oct 22, 2003
5.317
5.476
5.233
5.252
30,873
-0.05(-0.92%)
Oct 21, 2003
4.851
5.541
4.841
5.300
126,311
+0.40(+8.23%)
Oct 20, 2003
4.888
4.944
4.675
4.897
15,222
+0.09(+1.94%)
Oct 17, 2003
4.767
4.888
4.665
4.804
38,055
-0.05(-0.96%)
Oct 16, 2003
4.897
4.888
4.804
4.851
11,255
-0.05(-0.95%)
Oct 15, 2003
4.618
4.897
4.618
4.897
57,458
+0.23(+5.00%)
Oct 14, 2003
4.496
4.664
4.496
4.664
76,539
+0.04(+0.81%)
Oct 13, 2003
4.412
4.636
4.412
4.627
83,078
+0.15(+3.33%)
Oct 10, 2003
4.403
4.478
4.403
4.478
4,609
+0.00(+0.00%)
Oct 09, 2003
4.478
4.478
4.422
4.478
18,491
+0.00(+0.00%)
Oct 08, 2003
4.440
4.478
4.291
4.478
3,398
+0.13(+3.00%)
Oct 07, 2003
4.468
4.468
4.291
4.347
2,304
-0.12(-2.71%)
Oct 06, 2003
4.328
4.478
4.328
4.468
9,111
+0.19(+4.36%)
Oct 03, 2003
4.272
4.328
4.272
4.282
5,359
+0.01(+0.22%)
Oct 02, 2003
4.366
4.366
4.272
4.272
10,183
-0.10(-2.35%)
Oct 01, 2003
4.310
4.468
4.310
4.375
6,646
-0.03(-0.64%)
Sep 30, 2003
4.375
4.412
4.300
4.403
12,013
-0.02(-0.40%)
Sep 29, 2003
4.478
4.478
4.272
4.421
23,288
-0.01(-0.23%)
Sep 26, 2003
4.431
4.459
4.338
4.431
40,213
-0.03(-0.63%)
Sep 25, 2003
4.478
4.468
4.328
4.459
28,393
-0.02(-0.42%)
Sep 24, 2003
4.179
4.478
4.179
4.478
80,613
+0.19(+4.35%)
Sep 23, 2003
4.226
4.338
4.226
4.291
40,227
+0.07(+1.55%)
Sep 22, 2003
4.272
4.291
4.096
4.226
49,204
+0.03(+0.67%)
Sep 19, 2003
4.235
4.291
3.965
4.198
128,713
+0.17(+4.17%)
Sep 18, 2003
4.067
4.067
4.002
4.030
8,147
+0.03(+0.70%)
Sep 17, 2003
4.141
4.142
3.937
4.002
12,044
-0.08(-2.08%)
Sep 16, 2003
4.011
4.142
3.881
4.087
79,434
+0.12(+3.08%)
Sep 15, 2003
3.787
4.011
3.787
3.965
27,335
+0.10(+2.66%)
Sep 12, 2003
3.890
3.890
3.825
3.862
10,612
-0.03(-0.72%)
Sep 11, 2003
3.937
3.946
3.741
3.890
5,359
+0.16(+4.25%)
Sep 10, 2003
3.619
3.946
3.545
3.731
76,861
+0.00(+0.00%)
Sep 09, 2003
3.946
4.067
3.545
3.731
143,967
-0.21(-5.21%)
Sep 08, 2003
3.778
3.955
3.778
3.937
17,044
+0.06(+1.44%)
Sep 05, 2003
4.086
4.123
3.731
3.881
47,688
-0.27(-6.52%)
Sep 04, 2003
4.123
4.179
4.105
4.151
4,287
-0.09(-2.20%)
Sep 03, 2003
4.384
4.431
4.151
4.244
36,983
-0.05(-1.09%)
Sep 02, 2003
3.946
4.450
3.946
4.291
37,197
+0.38(+9.79%)
Aug 29, 2003
3.722
3.919
3.722
3.909
13,507
+0.08(+2.20%)
Aug 28, 2003
3.843
3.871
3.731
3.825
21,654
+0.00(+0.00%)
Aug 27, 2003
3.825
3.937
3.731
3.825
42,343
+0.05(+1.23%)
Aug 26, 2003
3.825
3.825
3.777
3.778
22,726
-0.04(-0.98%)
Aug 25, 2003
3.638
3.825
3.638
3.815
9,862
+0.18(+4.87%)
Aug 22, 2003
3.638
3.694
3.591
3.638
23,798
-0.03(-0.77%)
Aug 21, 2003
3.452
3.806
3.452
3.666
80,398
+0.08(+2.35%)
Aug 20, 2003
3.573
3.591
3.573
3.582
37,948
+0.04(+1.05%)
Aug 19, 2003
3.433
3.545
3.358
3.545
46,416
+0.07(+2.15%)
Aug 18, 2003
3.461
3.497
3.452
3.470
8,790
-0.07(-1.85%)
Aug 15, 2003
3.461
3.535
3.312
3.535
7,718
+0.10(+2.99%)
Aug 14, 2003
3.162
3.452
3.162
3.433
7,503
+0.26(+8.24%)
Aug 13, 2003
3.330
3.638
3.172
3.172
24,977
-0.09(-2.86%)
Aug 12, 2003
3.265
3.349
3.218
3.265
133,247
+0.00(+0.00%)
Aug 11, 2003
3.508
3.535
3.265
3.265
64,962
-0.08(-2.51%)
Aug 08, 2003
3.526
3.526
3.284
3.349
63,139
-0.15(-4.27%)
Aug 07, 2003
3.591
3.638
3.498
3.498
237,551
-0.09(-2.60%)
Aug 06, 2003
3.638
3.685
3.452
3.591
38,805
-0.01(-0.26%)
Aug 05, 2003
3.545
3.685
3.470
3.601
21,868
+0.09(+2.66%)
Aug 04, 2003
3.302
3.591
3.302
3.508
18,652
+0.10(+3.01%)
Aug 01, 2003
3.442
3.535
3.405
3.405
32,935
+0.17(+5.19%)
Jul 31, 2003
3.349
3.452
3.181
3.237
12,863
+0.19(+6.12%)
Jul 30, 2003
3.358
3.545
3.032
3.050
60,995
-0.39(-11.38%)
Jul 29, 2003
3.610
3.610
3.265
3.442
14,686
-0.06(-1.60%)
Jul 28, 2003
3.386
3.609
3.265
3.498
58,423
+0.11(+3.31%)
Jul 25, 2003
3.125
3.396
3.041
3.386
19,724
+0.25(+8.04%)
Jul 24, 2003
2.845
3.134
2.845
3.134
7,075
+0.04(+1.20%)
Jul 23, 2003
3.237
3.237
2.892
3.097
113,630
-0.11(-3.49%)
Jul 22, 2003
3.032
3.227
2.799
3.209
43,844
+0.50(+18.62%)
Jul 21, 2003
2.640
2.779
2.565
2.705
5,359
+0.07(+2.84%)
Jul 18, 2003
2.743
2.743
2.612
2.631
90,475
-0.10(-3.75%)
Jul 17, 2003
2.705
2.836
2.705
2.733
9,862
-0.07(-2.33%)
Jul 16, 2003
2.957
2.957
2.659
2.799
270,890
-0.20(-6.54%)
Jul 15, 2003
3.032
3.060
2.938
2.994
48,346
-0.05(-1.53%)
Jul 14, 2003
2.985
3.106
2.938
3.041
98,408
-0.04(-1.21%)
Jul 11, 2003
3.144
3.144
3.022
3.078
48,775
+0.00(+0.00%)
Jul 10, 2003
3.265
3.265
3.032
3.078
33,231
-0.17(-5.17%)
Jul 09, 2003
3.153
3.340
3.106
3.246
264,458
+0.17(+5.45%)
Jul 08, 2003
2.603
3.340
2.603
3.078
144,074
+0.51(+20.00%)
Jul 07, 2003
2.444
2.612
2.407
2.565
32,802
+0.14(+5.77%)
Jul 03, 2003
2.323
2.472
2.323
2.425
48,668
+0.05(+1.96%)
Jul 02, 2003
2.295
2.388
2.276
2.379
51,991
+0.04(+1.55%)
Jul 01, 2003
2.379
2.388
2.174
2.342
42,772
+0.11(+5.06%)
Jun 30, 2003
2.341
2.425
2.230
2.230
326,633
-0.11(-4.78%)
Jun 27, 2003
2.202
2.435
2.202
2.341
112,665
+0.14(+6.36%)
Jun 26, 2003
2.416
2.416
2.090
2.202
38,591
-0.21(-8.53%)
Jun 25, 2003
2.192
2.509
2.164
2.407
31,301
+0.16(+7.05%)
Jun 24, 2003
2.220
2.360
2.183
2.248
30,980
+0.03(+1.26%)
Jun 23, 2003
2.341
2.351
2.211
2.220
54,671
-0.11(-4.80%)
Jun 20, 2003
2.341
2.425
2.285
2.332
31,623
+0.06(+2.84%)
Jun 19, 2003
2.239
2.379
2.211
2.268
51,776
-0.10(-4.25%)
Jun 18, 2003
2.360
2.379
2.192
2.369
63,139
+0.04(+1.56%)
Jun 17, 2003
2.369
2.397
2.192
2.332
33,553
-0.02(-0.79%)
Jun 16, 2003
2.285
2.388
2.136
2.351
33,874
+0.26(+12.50%)
Jun 13, 2003
2.099
2.211
1.922
2.090
165,299
-0.04(-1.75%)
Jun 12, 2003
2.313
2.313
2.099
2.127
32,588
-0.12(-5.39%)
Jun 11, 2003
2.257
2.257
2.099
2.248
16,615
+0.10(+4.78%)
Jun 10, 2003
2.006
2.276
1.959
2.146
14,042
+0.23(+12.20%)
Jun 09, 2003
2.127
2.183
1.903
1.912
28,621
-0.21(-10.09%)
Jun 06, 2003
2.332
2.332
2.127
2.127
22,618
-0.17(-7.32%)
Jun 05, 2003
2.127
2.379
2.127
2.295
35,053
-0.03(-1.21%)
Jun 04, 2003
2.080
2.323
1.968
2.323
25,191
+0.30(+14.75%)
Jun 03, 2003
1.894
2.090
1.894
2.024
21,761
-0.03(-1.36%)
Jun 02, 2003
2.052
2.099
1.884
2.052
34,946
+0.14(+7.32%)
May 30, 2003
2.052
2.071
1.782
1.912
31,730
-0.05(-2.38%)
May 29, 2003
1.782
2.537
1.744
1.959
140,322
+0.12(+6.60%)
May 28, 2003
1.586
1.950
1.577
1.838
162,298
+0.30(+19.39%)
May 27, 2003
1.511
1.539
1.455
1.539
34,625
+0.07(+5.10%)
May 23, 2003
1.474
1.483
1.399
1.465
20,796
-0.02(-1.26%)
May 22, 2003
1.418
1.502
1.409
1.483
16,508
+0.06(+3.92%)
May 21, 2003
1.539
1.539
1.399
1.427
22,297
-0.07(-4.38%)
May 20, 2003
1.530
1.679
1.315
1.493
27,228
+0.00(+0.00%)
May 19, 2003
1.530
1.632
1.446
1.493
26,478
+0.05(+3.23%)
May 16, 2003
1.549
1.660
1.399
1.446
84,257
-0.15(-9.36%)
May 15, 2003
1.744
1.754
1.558
1.595
12,435
-0.05(-2.84%)
May 14, 2003
1.772
1.772
1.530
1.642
39,341
-0.08(-4.86%)
May 13, 2003
1.838
1.838
1.549
1.726
42,128
-0.08(-4.64%)
May 12, 2003
1.688
1.810
1.502
1.810
66,891
+0.23(+14.79%)
May 09, 2003
1.502
1.679
1.502
1.577
27,335
+0.04(+2.42%)
May 08, 2003
1.614
1.614
1.399
1.539
40,306
-0.07(-4.62%)
May 07, 2003
1.772
1.772
1.614
1.614
32,373
-0.17(-9.42%)
May 06, 2003
1.716
1.791
1.698
1.782
24,441
+0.07(+3.80%)
May 05, 2003
1.866
1.866
1.679
1.716
80,934
-0.10(-5.59%)
May 02, 2003
1.605
1.866
1.605
1.818
63,247
+0.23(+14.65%)
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.