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
Kopin Cp
(NQ:
KOPN
)
0.8200
+0.0185 (+2.31%)
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 29, 2005
3.050
3.140
3.010
3.070
327,069
+0.07(+2.33%)
Apr 28, 2005
3.130
3.150
3.000
3.000
315,838
-0.10(-3.23%)
Apr 27, 2005
3.140
3.170
3.080
3.100
240,919
-0.06(-1.90%)
Apr 26, 2005
3.100
3.200
3.100
3.160
452,121
+0.01(+0.32%)
Apr 25, 2005
3.040
3.160
3.000
3.150
534,771
+0.24(+8.25%)
Apr 22, 2005
3.000
3.040
2.890
2.910
289,644
-0.11(-3.64%)
Apr 21, 2005
2.940
3.090
2.930
3.020
407,793
+0.11(+3.78%)
Apr 20, 2005
3.080
3.080
2.910
2.910
354,350
-0.13(-4.28%)
Apr 19, 2005
2.770
3.100
2.740
3.040
434,765
+0.29(+10.55%)
Apr 18, 2005
2.700
2.770
2.620
2.750
258,119
+0.08(+3.00%)
Apr 15, 2005
2.760
2.770
2.640
2.670
338,132
-0.08(-2.91%)
Apr 14, 2005
2.880
2.900
2.730
2.750
428,698
-0.01(-0.36%)
Apr 13, 2005
2.730
2.840
2.694
2.760
358,719
+0.08(+2.99%)
Apr 12, 2005
2.760
2.780
2.650
2.680
484,084
-0.10(-3.60%)
Apr 11, 2005
2.780
2.910
2.750
2.780
297,791
-0.02(-0.71%)
Apr 08, 2005
2.860
2.950
2.780
2.800
231,280
-0.07(-2.44%)
Apr 07, 2005
2.860
2.900
2.780
2.870
288,875
+0.03(+1.06%)
Apr 06, 2005
2.850
2.940
2.820
2.840
375,001
+0.03(+1.07%)
Apr 05, 2005
2.880
2.950
2.800
2.810
334,621
-0.07(-2.43%)
Apr 04, 2005
2.920
2.990
2.850
2.880
315,103
-0.08(-2.70%)
Apr 01, 2005
3.050
3.110
2.910
2.960
419,519
-0.11(-3.58%)
Mar 31, 2005
3.200
3.200
3.000
3.070
450,991
-0.13(-4.06%)
Mar 30, 2005
3.040
3.200
3.020
3.200
319,659
+0.19(+6.31%)
Mar 29, 2005
3.060
3.120
3.000
3.010
292,300
-0.05(-1.63%)
Mar 28, 2005
3.110
3.150
3.040
3.060
341,257
+0.00(+0.00%)
Mar 24, 2005
3.050
3.150
3.050
3.060
238,941
-0.02(-0.65%)
Mar 23, 2005
3.120
3.200
3.000
3.080
964,385
-0.07(-2.22%)
Mar 22, 2005
3.200
3.250
3.130
3.150
290,041
-0.03(-0.94%)
Mar 21, 2005
3.160
3.250
3.100
3.180
235,002
-0.02(-0.63%)
Mar 18, 2005
3.270
3.290
3.050
3.200
786,301
+0.00(+0.00%)
Mar 17, 2005
3.320
3.350
3.180
3.200
768,397
-0.07(-2.14%)
Mar 16, 2005
3.210
3.340
3.210
3.270
286,823
+0.00(+0.00%)
Mar 15, 2005
3.370
3.470
3.200
3.270
364,656
-0.10(-2.97%)
Mar 14, 2005
3.340
3.400
3.240
3.370
377,741
+0.09(+2.74%)
Mar 11, 2005
3.320
3.350
3.200
3.280
1,715,255
+0.01(+0.31%)
Mar 10, 2005
3.470
3.480
3.230
3.270
680,431
-0.13(-3.82%)
Mar 09, 2005
3.560
3.630
3.370
3.400
723,967
-0.17(-4.76%)
Mar 08, 2005
3.690
3.760
3.570
3.570
245,370
-0.13(-3.51%)
Mar 07, 2005
3.760
3.810
3.700
3.700
191,812
-0.05(-1.33%)
Mar 04, 2005
3.890
3.890
3.750
3.750
279,128
-0.03(-0.79%)
Mar 03, 2005
3.730
3.780
3.670
3.780
295,599
+0.10(+2.72%)
Mar 02, 2005
3.740
3.810
3.650
3.680
289,879
-0.16(-4.17%)
Mar 01, 2005
3.650
3.840
3.530
3.840
373,399
+0.21(+5.79%)
Feb 28, 2005
3.880
3.880
3.490
3.630
769,548
-0.24(-6.20%)
Feb 25, 2005
4.200
4.200
3.750
3.870
660,532
-0.31(-7.42%)
Feb 24, 2005
3.970
4.220
3.970
4.180
473,641
+0.19(+4.76%)
Feb 23, 2005
4.150
4.150
3.950
3.990
366,542
-0.10(-2.44%)
Feb 22, 2005
4.020
4.150
3.910
4.090
527,697
+0.03(+0.74%)
Feb 18, 2005
4.120
4.170
4.060
4.060
337,796
-0.02(-0.49%)
Feb 17, 2005
4.100
4.170
4.060
4.080
457,106
-0.02(-0.49%)
Feb 16, 2005
4.050
4.100
3.960
4.100
272,542
+0.05(+1.23%)
Feb 15, 2005
4.140
4.170
3.980
4.050
435,604
-0.03(-0.74%)
Feb 14, 2005
4.100
4.150
4.030
4.080
251,748
-0.01(-0.24%)
Feb 11, 2005
3.910
4.150
3.840
4.090
797,917
+0.09(+2.25%)
Feb 10, 2005
4.030
4.150
3.950
4.000
444,289
+0.00(+0.00%)
Feb 09, 2005
4.060
4.290
3.880
4.000
1,636,325
+0.07(+1.78%)
Feb 08, 2005
3.750
3.940
3.720
3.930
551,986
+0.20(+5.36%)
Feb 07, 2005
3.750
3.760
3.680
3.730
556,276
+0.01(+0.27%)
Feb 04, 2005
3.660
3.750
3.640
3.720
239,363
+0.02(+0.54%)
Feb 03, 2005
3.750
3.750
3.630
3.700
240,816
-0.01(-0.27%)
Feb 02, 2005
3.700
3.750
3.660
3.710
191,222
+0.01(+0.27%)
Feb 01, 2005
3.710
3.750
3.680
3.700
334,861
-0.01(-0.27%)
Jan 31, 2005
3.660
3.760
3.650
3.710
353,632
+0.18(+5.10%)
Jan 28, 2005
3.600
3.640
3.450
3.530
158,417
-0.05(-1.40%)
Jan 27, 2005
3.600
3.700
3.560
3.580
178,138
-0.04(-1.10%)
Jan 26, 2005
3.460
3.630
3.460
3.620
247,662
+0.23(+6.78%)
Jan 25, 2005
3.410
3.600
3.380
3.390
238,368
-0.02(-0.59%)
Jan 24, 2005
3.600
3.600
3.350
3.410
274,091
-0.18(-5.01%)
Jan 21, 2005
3.590
3.640
3.440
3.590
373,585
+0.05(+1.41%)
Jan 20, 2005
3.700
3.760
3.430
3.540
309,414
-0.21(-5.60%)
Jan 19, 2005
3.850
3.900
3.690
3.750
452,558
-0.08(-2.09%)
Jan 18, 2005
3.890
3.900
3.820
3.830
493,187
-0.03(-0.78%)
Jan 14, 2005
3.750
3.880
3.650
3.860
761,632
+0.27(+7.52%)
Jan 13, 2005
3.510
3.640
3.460
3.590
612,797
+0.06(+1.70%)
Jan 12, 2005
3.340
3.590
3.220
3.530
777,699
+0.31(+9.63%)
Jan 11, 2005
3.320
3.380
3.220
3.220
472,622
-0.10(-3.01%)
Jan 10, 2005
3.300
3.390
3.180
3.320
710,720
+0.01(+0.30%)
Jan 07, 2005
3.380
3.420
3.190
3.310
446,592
+0.01(+0.30%)
Jan 06, 2005
3.460
3.470
3.300
3.300
367,038
-0.08(-2.37%)
Jan 05, 2005
3.600
3.610
3.330
3.380
655,767
-0.21(-5.85%)
Jan 04, 2005
3.830
3.860
3.540
3.590
564,114
-0.23(-6.02%)
Jan 03, 2005
3.900
3.980
3.810
3.820
368,792
-0.05(-1.29%)
Dec 31, 2004
3.830
3.891
3.800
3.870
610,000
+0.01(+0.26%)
Dec 30, 2004
3.900
3.920
3.800
3.860
468,600
-0.02(-0.52%)
Dec 29, 2004
3.740
3.920
3.740
3.880
646,300
+0.09(+2.37%)
Dec 28, 2004
3.770
3.830
3.710
3.790
418,100
+0.04(+1.07%)
Dec 27, 2004
3.870
3.940
3.750
3.750
404,900
-0.10(-2.60%)
Dec 23, 2004
3.840
3.900
3.814
3.850
236,100
+0.05(+1.32%)
Dec 22, 2004
3.750
3.920
3.740
3.800
559,800
+0.05(+1.33%)
Dec 21, 2004
3.750
3.930
3.750
3.750
505,200
-0.02(-0.53%)
Dec 20, 2004
3.900
4.000
3.750
3.770
440,200
-0.13(-3.33%)
Dec 17, 2004
3.780
3.940
3.650
3.900
1,449,300
+0.15(+4.00%)
Dec 16, 2004
3.800
3.960
3.740
3.750
455,800
-0.12(-3.10%)
Dec 15, 2004
3.870
3.920
3.810
3.870
351,100
-0.05(-1.28%)
Dec 14, 2004
3.850
3.970
3.830
3.920
260,100
+0.09(+2.35%)
Dec 13, 2004
3.800
3.970
3.800
3.830
368,300
+0.01(+0.26%)
Dec 10, 2004
3.800
3.880
3.790
3.820
287,600
-0.01(-0.26%)
Dec 09, 2004
3.870
3.950
3.800
3.830
307,300
-0.04(-1.03%)
Dec 08, 2004
3.970
3.990
3.850
3.870
335,100
-0.10(-2.52%)
Dec 07, 2004
4.020
4.110
3.880
3.970
379,000
-0.03(-0.75%)
Dec 06, 2004
4.120
4.120
4.000
4.000
308,100
-0.12(-2.91%)
Dec 03, 2004
4.150
4.250
4.080
4.120
275,800
-0.04(-0.96%)
Dec 02, 2004
4.180
4.290
4.120
4.160
269,100
-0.04(-0.95%)
Dec 01, 2004
4.070
4.210
4.000
4.200
466,600
+0.14(+3.45%)
Nov 30, 2004
4.250
4.250
4.060
4.060
317,100
-0.17(-4.02%)
Nov 29, 2004
4.130
4.320
4.080
4.230
457,200
+0.11(+2.67%)
Nov 26, 2004
4.230
4.340
4.120
4.120
163,500
-0.16(-3.74%)
Nov 24, 2004
4.090
4.330
4.090
4.280
417,400
+0.11(+2.64%)
Nov 23, 2004
4.230
4.250
4.060
4.170
419,100
+0.00(+0.00%)
Nov 22, 2004
3.920
4.180
3.850
4.170
307,700
+0.27(+6.92%)
Nov 19, 2004
4.060
4.110
3.890
3.900
525,000
-0.18(-4.41%)
Nov 18, 2004
4.100
4.170
3.960
4.080
413,300
+0.04(+0.99%)
Nov 17, 2004
3.830
4.110
3.810
4.040
641,000
+0.27(+7.16%)
Nov 16, 2004
3.710
3.900
3.670
3.770
367,400
-0.10(-2.58%)
Nov 15, 2004
3.550
3.880
3.550
3.870
760,900
+0.29(+8.10%)
Nov 12, 2004
3.590
3.650
3.540
3.580
352,700
+0.03(+0.85%)
Nov 11, 2004
3.560
3.650
3.500
3.550
1,169,500
-0.05(-1.39%)
Nov 10, 2004
3.600
3.640
3.520
3.600
370,800
-0.07(-1.91%)
Nov 09, 2004
3.750
3.780
3.630
3.670
297,500
-0.07(-1.87%)
Nov 08, 2004
3.780
3.840
3.700
3.740
331,600
-0.03(-0.80%)
Nov 05, 2004
3.830
3.870
3.700
3.770
493,100
+0.02(+0.53%)
Nov 04, 2004
3.640
3.770
3.620
3.750
277,500
+0.03(+0.81%)
Nov 03, 2004
3.710
3.850
3.660
3.720
347,900
+0.06(+1.64%)
Nov 02, 2004
3.560
3.690
3.560
3.660
439,500
+0.00(+0.00%)
Nov 01, 2004
3.560
3.700
3.550
3.660
411,700
+0.00(+0.00%)
Oct 29, 2004
3.450
3.710
3.430
3.660
571,900
+0.13(+3.68%)
Oct 28, 2004
3.550
3.840
3.380
3.530
676,100
-0.10(-2.75%)
Oct 27, 2004
3.440
3.630
3.440
3.630
405,400
+0.18(+5.22%)
Oct 26, 2004
3.580
3.580
3.320
3.450
551,300
-0.10(-2.82%)
Oct 25, 2004
3.530
3.580
3.450
3.550
312,200
+0.01(+0.28%)
Oct 22, 2004
3.760
3.760
3.540
3.540
320,400
-0.20(-5.35%)
Oct 21, 2004
3.440
3.760
3.440
3.740
231,500
+0.15(+4.18%)
Oct 20, 2004
3.600
3.620
3.460
3.590
537,800
-0.04(-1.10%)
Oct 19, 2004
3.600
3.810
3.600
3.630
312,800
+0.03(+0.83%)
Oct 18, 2004
3.590
3.680
3.530
3.600
228,200
+0.05(+1.41%)
Oct 15, 2004
3.540
3.680
3.540
3.550
194,300
-0.03(-0.84%)
Oct 14, 2004
3.730
3.760
3.550
3.580
281,200
-0.11(-2.98%)
Oct 13, 2004
3.830
3.900
3.690
3.690
308,100
-0.04(-1.07%)
Oct 12, 2004
3.730
3.830
3.720
3.730
363,700
-0.06(-1.58%)
Oct 11, 2004
3.740
3.940
3.740
3.790
208,200
+0.04(+1.07%)
Oct 08, 2004
3.900
3.960
3.750
3.750
758,000
-0.17(-4.34%)
Oct 07, 2004
4.030
4.080
3.910
3.920
453,400
-0.13(-3.21%)
Oct 06, 2004
4.000
4.090
3.960
4.050
320,800
+0.06(+1.50%)
Oct 05, 2004
4.090
4.100
3.860
3.990
222,900
-0.11(-2.68%)
Oct 04, 2004
4.080
4.120
4.000
4.100
355,800
+0.04(+0.99%)
Oct 01, 2004
4.020
4.130
4.000
4.060
744,600
-0.01(-0.25%)
Sep 30, 2004
4.050
4.150
4.000
4.070
199,800
+0.02(+0.49%)
Sep 29, 2004
3.890
4.050
3.800
4.050
341,100
+0.23(+6.02%)
Sep 28, 2004
3.900
3.900
3.710
3.820
460,100
-0.03(-0.78%)
Sep 27, 2004
4.050
4.090
3.850
3.850
352,600
-0.24(-5.87%)
Sep 24, 2004
4.170
4.270
4.090
4.090
193,200
-0.10(-2.39%)
Sep 23, 2004
4.170
4.280
4.130
4.190
278,400
+0.03(+0.72%)
Sep 22, 2004
4.420
4.490
4.150
4.160
385,600
-0.28(-6.31%)
Sep 21, 2004
4.330
4.450
4.280
4.440
352,200
+0.16(+3.74%)
Sep 20, 2004
4.340
4.430
4.280
4.280
336,000
-0.05(-1.15%)
Sep 17, 2004
4.370
4.520
4.220
4.330
627,600
+0.08(+1.88%)
Sep 16, 2004
4.180
4.330
4.160
4.250
337,300
+0.09(+2.16%)
Sep 15, 2004
4.300
4.300
4.100
4.160
317,300
-0.08(-1.89%)
Sep 14, 2004
4.330
4.360
4.210
4.240
271,700
-0.09(-2.08%)
Sep 13, 2004
4.250
4.350
4.230
4.330
247,700
+0.11(+2.61%)
Sep 10, 2004
4.200
4.300
4.200
4.220
348,400
-0.03(-0.71%)
Sep 09, 2004
4.140
4.290
4.050
4.250
473,400
+0.24(+5.99%)
Sep 08, 2004
4.080
4.160
3.989
4.010
430,200
-0.04(-0.99%)
Sep 07, 2004
4.100
4.130
3.920
4.050
413,400
+0.13(+3.32%)
Sep 03, 2004
4.130
4.150
3.820
3.920
472,700
-0.20(-4.85%)
Sep 02, 2004
4.020
4.120
4.010
4.120
234,400
+0.11(+2.74%)
Sep 01, 2004
3.870
4.520
3.810
4.010
417,500
+0.05(+1.26%)
Aug 31, 2004
3.830
3.960
3.720
3.960
198,300
+0.11(+2.86%)
Aug 30, 2004
4.010
4.010
3.840
3.850
182,500
-0.17(-4.23%)
Aug 27, 2004
4.000
4.100
3.860
4.020
438,700
+0.02(+0.50%)
Aug 26, 2004
3.940
4.020
3.900
4.000
349,300
+0.02(+0.50%)
Aug 25, 2004
3.920
4.000
3.830
3.980
612,100
-0.01(-0.25%)
Aug 24, 2004
4.040
4.108
3.930
3.990
408,900
+0.02(+0.50%)
Aug 23, 2004
4.020
4.090
3.870
3.970
252,300
+0.10(+2.58%)
Aug 20, 2004
3.800
3.990
3.760
3.870
204,900
+0.06(+1.57%)
Aug 19, 2004
3.950
3.990
3.760
3.810
267,700
-0.12(-3.05%)
Aug 18, 2004
3.740
3.990
3.700
3.930
408,900
+0.22(+5.93%)
Aug 17, 2004
3.370
3.840
3.330
3.710
480,000
+0.38(+11.41%)
Aug 16, 2004
3.180
3.340
3.130
3.330
313,700
+0.14(+4.39%)
Aug 13, 2004
3.030
3.220
3.020
3.190
220,400
+0.17(+5.63%)
Aug 12, 2004
3.190
3.190
3.010
3.020
270,900
-0.17(-5.33%)
Aug 11, 2004
3.150
3.280
3.030
3.190
377,300
-0.11(-3.33%)
Aug 10, 2004
3.270
3.330
3.200
3.300
292,700
+0.06(+1.85%)
Aug 09, 2004
3.320
3.400
3.200
3.240
341,900
-0.07(-2.11%)
Aug 06, 2004
3.750
3.750
3.310
3.310
351,500
-0.38(-10.30%)
Aug 05, 2004
3.750
3.763
3.630
3.690
257,000
+0.01(+0.27%)
Aug 04, 2004
3.580
3.820
3.530
3.680
235,800
+0.12(+3.37%)
Aug 03, 2004
3.620
3.780
3.500
3.560
340,900
-0.16(-4.30%)
Aug 02, 2004
3.800
3.820
3.640
3.720
389,900
-0.11(-2.87%)
Jul 30, 2004
3.900
3.930
3.770
3.830
272,600
-0.11(-2.79%)
Jul 29, 2004
3.810
3.950
3.710
3.940
334,700
+0.21(+5.77%)
Jul 28, 2004
3.780
3.820
3.510
3.725
415,300
+0.04(+0.95%)
Jul 27, 2004
3.780
3.900
3.620
3.690
496,500
-0.04(-1.07%)
Jul 26, 2004
4.020
4.120
3.710
3.730
675,700
-0.22(-5.57%)
Jul 23, 2004
4.130
4.290
3.890
3.950
804,000
-0.49(-11.04%)
Jul 22, 2004
4.300
4.490
4.100
4.440
491,000
+0.15(+3.38%)
Jul 21, 2004
4.860
4.860
4.295
4.295
298,400
-0.36(-7.63%)
Jul 20, 2004
4.390
4.660
4.330
4.650
244,900
+0.35(+8.14%)
Jul 19, 2004
4.360
4.440
4.300
4.300
285,000
-0.04(-0.92%)
Jul 16, 2004
4.540
4.620
4.280
4.340
230,700
-0.16(-3.56%)
Jul 15, 2004
4.340
4.580
4.290
4.500
263,200
+0.20(+4.65%)
Jul 14, 2004
4.390
4.480
4.300
4.300
263,100
-0.13(-2.93%)
Jul 13, 2004
4.560
4.640
4.430
4.430
169,700
-0.10(-2.21%)
Jul 12, 2004
4.750
4.770
4.383
4.530
390,500
-0.17(-3.62%)
Jul 09, 2004
4.780
4.940
4.700
4.700
224,200
+0.04(+0.86%)
Jul 08, 2004
4.790
4.880
4.650
4.660
320,800
-0.16(-3.32%)
Jul 07, 2004
4.830
5.050
4.810
4.820
468,900
+0.00(+0.00%)
Jul 06, 2004
4.890
4.900
4.750
4.820
489,300
-0.15(-3.02%)
Jul 02, 2004
5.030
5.030
4.870
4.970
224,500
+0.00(+0.00%)
Jul 01, 2004
5.050
5.090
4.880
4.970
323,300
-0.14(-2.74%)
Jun 30, 2004
5.050
5.110
4.910
5.110
728,400
-0.02(-0.39%)
Jun 29, 2004
5.070
5.140
4.990
5.130
622,100
+0.16(+3.22%)
Jun 28, 2004
5.100
5.200
4.951
4.970
347,600
-0.11(-2.17%)
Jun 25, 2004
5.040
5.210
5.000
5.080
574,400
+0.08(+1.50%)
Jun 24, 2004
5.000
5.040
4.930
5.005
430,400
+0.02(+0.50%)
Jun 23, 2004
4.730
5.030
4.730
4.980
461,700
+0.20(+4.18%)
Jun 22, 2004
4.650
4.780
4.530
4.780
473,500
+0.13(+2.80%)
Jun 21, 2004
4.680
4.800
4.610
4.650
434,300
+0.05(+1.09%)
Jun 18, 2004
4.740
4.890
4.600
4.600
623,100
-0.23(-4.76%)
Jun 17, 2004
4.980
4.990
4.740
4.830
338,200
-0.14(-2.82%)
Jun 16, 2004
5.000
5.010
4.850
4.970
328,400
+0.05(+1.02%)
Jun 15, 2004
4.920
4.980
4.810
4.920
493,900
+0.11(+2.29%)
Jun 14, 2004
4.870
5.050
4.800
4.810
593,200
-0.12(-2.43%)
Jun 10, 2004
5.100
5.200
4.930
4.930
772,200
-0.17(-3.33%)
Jun 09, 2004
5.200
5.320
5.100
5.100
362,100
-0.18(-3.41%)
Jun 08, 2004
5.330
5.360
5.230
5.280
453,000
-0.11(-2.04%)
Jun 07, 2004
5.410
5.410
5.270
5.390
249,000
+0.12(+2.28%)
Jun 04, 2004
5.290
5.360
5.100
5.270
265,100
+0.11(+2.13%)
Jun 03, 2004
5.480
5.500
5.160
5.160
332,900
-0.25(-4.62%)
Jun 02, 2004
5.450
5.500
5.400
5.410
253,900
-0.03(-0.55%)
Jun 01, 2004
5.470
5.490
5.310
5.440
290,100
+0.02(+0.37%)
May 28, 2004
5.410
5.450
5.290
5.420
214,100
+0.00(+0.00%)
May 27, 2004
5.390
5.470
5.280
5.420
306,400
-0.03(-0.55%)
May 26, 2004
5.240
5.460
5.100
5.450
432,600
+0.20(+3.81%)
May 25, 2004
4.950
5.250
4.950
5.250
379,500
+0.15(+2.94%)
May 24, 2004
5.080
5.130
5.000
5.100
294,800
+0.05(+0.99%)
May 21, 2004
5.060
5.130
4.930
5.050
333,600
+0.06(+1.20%)
May 20, 2004
5.060
5.150
4.960
4.990
416,500
-0.10(-1.96%)
May 19, 2004
5.050
5.290
5.030
5.090
456,900
+0.09(+1.80%)
May 18, 2004
5.040
5.100
4.910
5.000
348,400
+0.07(+1.42%)
May 17, 2004
5.010
5.150
4.930
4.930
746,300
-0.17(-3.33%)
May 14, 2004
5.310
5.370
5.070
5.100
345,800
-0.19(-3.59%)
May 13, 2004
5.240
5.410
5.130
5.290
561,800
+0.08(+1.54%)
May 12, 2004
5.420
5.460
5.050
5.210
590,300
-0.17(-3.16%)
May 11, 2004
5.190
5.380
5.150
5.380
403,100
+0.26(+5.08%)
May 10, 2004
5.200
5.260
5.060
5.120
791,700
-0.11(-2.10%)
May 07, 2004
5.120
5.250
5.060
5.230
653,400
+0.12(+2.35%)
May 06, 2004
5.190
5.240
5.010
5.110
537,900
-0.04(-0.78%)
May 05, 2004
5.140
5.240
5.070
5.150
434,200
+0.04(+0.78%)
May 04, 2004
4.950
5.220
4.950
5.110
377,000
+0.14(+2.82%)
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.