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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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
5822
5882
5822
5871
69,205,000
+20.70(+0.35%)
Apr 28, 2005
5865
5870
5833
5850
79,691,000
+9.60(+0.16%)
Apr 27, 2005
5895
5898
5820
5840
93,504,600
-73.50(-1.24%)
Apr 26, 2005
5914
5919
5880
5914
71,581,200
+14.10(+0.24%)
Apr 25, 2005
5910
5919
5871
5900
42,828,400
-13.00(-0.22%)
Apr 22, 2005
5920
5927
5900
5913
42,464,400
+9.90(+0.17%)
Apr 21, 2005
5889
5928
5888
5903
74,916,400
-11.70(-0.20%)
Apr 20, 2005
5967
5972
5915
5915
87,762,200
-63.20(-1.06%)
Apr 19, 2005
5967
5997
5954
5978
78,401,400
+52.50(+0.89%)
Apr 18, 2005
5946
5946
5896
5925
112,923,600
-93.60(-1.56%)
Apr 15, 2005
6029
6037
5992
6019
149,983,200
-11.50(-0.19%)
Apr 14, 2005
6001
6036
5998
6030
56,403,400
+18.20(+0.30%)
Apr 13, 2005
6018
6024
6006
6012
47,781,200
+24.20(+0.40%)
Apr 12, 2005
6012
6016
5986
5988
41,389,600
-26.60(-0.44%)
Apr 11, 2005
5997
6020
5997
6015
25,986,200
-1.90(-0.03%)
Apr 08, 2005
6037
6042
6005
6017
45,899,400
-7.10(-0.12%)
Apr 07, 2005
6003
6024
5978
6024
143,303,808
+21.30(+0.35%)
Apr 06, 2005
5968
6002
5966
6002
84,566,400
+55.00(+0.92%)
Apr 05, 2005
5923
5959
5916
5947
46,903,600
+44.20(+0.75%)
Apr 04, 2005
5936
5939
5890
5903
44,383,600
-47.70(-0.80%)
Apr 02, 2005
5940
5968
5940
5951
34,092,200
+21.20(+0.36%)
Apr 01, 2005
5962
5966
5930
5930
41,182,000
-3.20(-0.05%)
Mar 31, 2005
5939
5945
5921
5933
47,998,600
-26.90(-0.45%)
Mar 30, 2005
5931
5966
5917
5960
55,221,400
+0.00(+0.00%)
Mar 29, 2005
5931
5966
5917
5960
0
+24.30(+0.41%)
Mar 28, 2005
5936
5936
5936
5936
0
+0.00(+0.00%)
Mar 25, 2005
5929
5946
5919
5936
33,231,600
+9.50(+0.16%)
Mar 24, 2005
5881
5926
5874
5926
63,027,200
+10.40(+0.18%)
Mar 23, 2005
5919
5925
5893
5916
49,052,800
+7.90(+0.13%)
Mar 22, 2005
5896
5936
5893
5908
141,159,808
+0.00(+0.00%)
Mar 21, 2005
5896
5936
5893
5908
0
+10.70(+0.18%)
Mar 19, 2005
5917
5928
5889
5897
98,467,200
-32.00(-0.54%)
Mar 18, 2005
5945
5958
5916
5929
58,599,400
-15.80(-0.27%)
Mar 17, 2005
5995
6006
5940
5945
81,613,200
-66.70(-1.11%)
Mar 16, 2005
6011
6023
5993
6012
51,975,000
+48.50(+0.81%)
Mar 15, 2005
5961
5974
5949
5963
31,429,400
+0.00(+0.00%)
Mar 14, 2005
5961
5974
5949
5963
0
-8.90(-0.15%)
Mar 12, 2005
5963
5992
5958
5972
38,049,400
+26.20(+0.44%)
Mar 11, 2005
5947
5976
5933
5946
45,068,400
-19.80(-0.33%)
Mar 10, 2005
5986
5997
5948
5966
45,946,200
-14.70(-0.25%)
Mar 09, 2005
6008
6018
5972
5980
82,942,800
-34.40(-0.57%)
Mar 08, 2005
6017
6022
5998
6015
33,709,400
+0.00(+0.00%)
Mar 07, 2005
6017
6022
5998
6015
0
+5.30(+0.09%)
Mar 05, 2005
5989
6009
5970
6009
74,803,600
+10.50(+0.18%)
Mar 04, 2005
5990
6015
5986
5999
74,600,800
-14.60(-0.24%)
Mar 03, 2005
5973
6016
5967
6013
63,176,000
+37.90(+0.63%)
Mar 02, 2005
5918
5982
5916
5976
59,055,600
+44.20(+0.75%)
Mar 01, 2005
5947
5959
5926
5931
68,534,800
+0.00(+0.00%)
Feb 28, 2005
5947
5959
5926
5931
0
-4.90(-0.08%)
Feb 26, 2005
5910
5947
5910
5936
44,271,600
+50.00(+0.85%)
Feb 25, 2005
5889
5889
5847
5886
62,647,400
+19.00(+0.32%)
Feb 24, 2005
5872
5880
5845
5867
63,934,200
-44.30(-0.75%)
Feb 23, 2005
5920
5931
5898
5912
45,506,600
-16.50(-0.28%)
Feb 22, 2005
5915
5941
5911
5928
68,246,600
+0.00(+0.00%)
Feb 21, 2005
5915
5941
5911
5928
0
+26.30(+0.45%)
Feb 19, 2005
5893
5904
5879
5902
95,454,000
+18.80(+0.32%)
Feb 18, 2005
5866
5891
5866
5883
134,841,408
+12.10(+0.21%)
Feb 17, 2005
5899
5908
5862
5871
61,926,800
-46.10(-0.78%)
Feb 16, 2005
5913
5926
5901
5917
43,044,000
+3.90(+0.07%)
Feb 15, 2005
5920
5924
5906
5913
69,539,200
+0.00(+0.00%)
Feb 14, 2005
5920
5924
5906
5913
0
-2.30(-0.04%)
Feb 12, 2005
5882
5915
5878
5915
47,532,600
+44.10(+0.75%)
Feb 11, 2005
5867
5890
5861
5871
54,734,800
+4.70(+0.08%)
Feb 10, 2005
5878
5884
5857
5866
54,908,000
-14.70(-0.25%)
Feb 09, 2005
5877
5886
5862
5881
61,824,800
+10.50(+0.18%)
Feb 08, 2005
5864
5884
5853
5871
58,627,000
+0.00(+0.00%)
Feb 07, 2005
5864
5884
5853
5871
0
+27.60(+0.47%)
Feb 05, 2005
5832
5843
5814
5843
54,523,000
+26.20(+0.45%)
Feb 04, 2005
5797
5817
5783
5817
52,613,200
+21.80(+0.38%)
Feb 03, 2005
5786
5805
5785
5795
70,893,600
-2.80(-0.05%)
Feb 02, 2005
5774
5800
5761
5798
51,251,600
+26.50(+0.46%)
Feb 01, 2005
5767
5786
5757
5771
45,874,800
+0.00(+0.00%)
Jan 31, 2005
5767
5786
5757
5771
0
+20.70(+0.36%)
Jan 29, 2005
5775
5779
5746
5751
37,348,400
-23.00(-0.40%)
Jan 28, 2005
5772
5780
5740
5774
58,280,200
+5.30(+0.09%)
Jan 27, 2005
5780
5785
5756
5768
36,770,000
+2.30(+0.04%)
Jan 26, 2005
5745
5772
5742
5766
49,415,000
+15.60(+0.27%)
Jan 25, 2005
5715
5756
5706
5750
62,573,800
+0.00(+0.00%)
Jan 24, 2005
5715
5756
5706
5750
0
+12.40(+0.22%)
Jan 22, 2005
5726
5742
5716
5738
74,611,600
+10.00(+0.17%)
Jan 21, 2005
5699
5735
5697
5728
94,223,000
-21.40(-0.37%)
Jan 20, 2005
5755
5770
5743
5750
50,359,400
+10.10(+0.18%)
Jan 19, 2005
5757
5759
5718
5739
38,762,000
-21.90(-0.38%)
Jan 18, 2005
5739
5765
5733
5761
31,398,000
+0.00(+0.00%)
Jan 17, 2005
5739
5765
5733
5761
0
+31.20(+0.54%)
Jan 15, 2005
5664
5745
5663
5730
54,555,600
+42.30(+0.74%)
Jan 14, 2005
5694
5698
5669
5688
56,064,800
+18.20(+0.32%)
Jan 13, 2005
5715
5729
5655
5670
51,326,800
-43.50(-0.76%)
Jan 12, 2005
5719
5749
5700
5713
46,296,800
-18.70(-0.33%)
Jan 11, 2005
5726
5736
5710
5732
28,830,600
+0.00(+0.00%)
Jan 10, 2005
5726
5736
5710
5732
0
-3.40(-0.06%)
Jan 08, 2005
5725
5738
5704
5735
36,234,800
-7.20(-0.13%)
Jan 07, 2005
5724
5757
5720
5742
31,963,000
+16.90(+0.30%)
Jan 06, 2005
5738
5752
5720
5726
43,657,400
-50.00(-0.87%)
Jan 05, 2005
5754
5776
5750
5776
40,011,600
+6.80(+0.12%)
Jan 04, 2005
5710
5778
5710
5769
30,966,000
+0.00(+0.00%)
Jan 03, 2005
5710
5778
5710
5769
0
+75.50(+1.33%)
Dec 31, 2004
5697
5713
5692
5693
14,118,600
+0.80(+0.01%)
Dec 30, 2004
5683
5698
5664
5692
15,620,200
+5.90(+0.10%)
Dec 29, 2004
5680
5693
5674
5686
13,387,400
+1.00(+0.02%)
Dec 28, 2004
5672
5698
5669
5686
12,574,800
+0.00(+0.00%)
Dec 27, 2004
5672
5698
5669
5686
0
-9.70(-0.17%)
Dec 24, 2004
5682
5697
5677
5695
23,814,800
+7.50(+0.13%)
Dec 23, 2004
5663
5688
5649
5688
34,394,800
+46.90(+0.83%)
Dec 22, 2004
5640
5652
5629
5641
27,160,600
-9.90(-0.18%)
Dec 21, 2004
5615
5664
5615
5651
38,498,200
+0.00(+0.00%)
Dec 20, 2004
5615
5664
5615
5651
0
+47.30(+0.84%)
Dec 18, 2004
5674
5678
5603
5603
75,272,400
-47.10(-0.83%)
Dec 17, 2004
5642
5665
5642
5650
44,967,600
+10.20(+0.18%)
Dec 16, 2004
5665
5672
5627
5640
48,432,600
-12.70(-0.22%)
Dec 15, 2004
5647
5653
5625
5653
45,059,800
+28.10(+0.50%)
Dec 14, 2004
5587
5640
5583
5625
43,484,600
+0.00(+0.00%)
Dec 13, 2004
5587
5640
5583
5625
0
+43.10(+0.77%)
Dec 11, 2004
5577
5595
5560
5582
42,516,600
+24.00(+0.43%)
Dec 10, 2004
5550
5584
5529
5558
42,413,400
-8.90(-0.16%)
Dec 09, 2004
5529
5570
5527
5567
50,836,000
+5.60(+0.10%)
Dec 08, 2004
5521
5578
5501
5561
56,256,400
+40.40(+0.73%)
Dec 07, 2004
5535
5540
5504
5521
51,128,800
+0.00(+0.00%)
Dec 06, 2004
5535
5540
5504
5521
0
-34.50(-0.62%)
Dec 04, 2004
5559
5589
5533
5555
211,602,592
-14.10(-0.25%)
Dec 03, 2004
5526
5572
5506
5569
41,396,400
+60.00(+1.09%)
Dec 02, 2004
5441
5509
5440
5509
44,278,600
+65.10(+1.20%)
Dec 01, 2004
5514
5515
5441
5444
41,660,000
-75.30(-1.36%)
Nov 30, 2004
5537
5575
5512
5520
29,279,400
+0.00(+0.00%)
Nov 29, 2004
5537
5575
5512
5520
0
-29.00(-0.52%)
Nov 27, 2004
5529
5555
5521
5548
28,104,800
+2.80(+0.05%)
Nov 26, 2004
5516
5550
5510
5546
32,357,200
+44.50(+0.81%)
Nov 25, 2004
5544
5551
5487
5501
40,473,800
-24.60(-0.45%)
Nov 24, 2004
5578
5602
5516
5526
35,071,800
-36.40(-0.65%)
Nov 23, 2004
5582
5587
5547
5562
33,292,800
+0.00(+0.00%)
Nov 22, 2004
5582
5587
5547
5562
0
-42.80(-0.76%)
Nov 20, 2004
5677
5678
5594
5605
44,818,200
-68.80(-1.21%)
Nov 19, 2004
5662
5681
5652
5674
32,147,000
-7.70(-0.14%)
Nov 18, 2004
5658
5682
5623
5682
43,381,800
+27.90(+0.49%)
Nov 17, 2004
5678
5697
5644
5654
39,328,000
-20.70(-0.36%)
Nov 16, 2004
5704
5720
5663
5674
37,214,000
+0.00(+0.00%)
Nov 15, 2004
5704
5720
5663
5674
0
-14.90(-0.26%)
Nov 13, 2004
5665
5707
5664
5689
49,067,400
+39.50(+0.70%)
Nov 12, 2004
5603
5651
5590
5650
41,105,800
+40.10(+0.71%)
Nov 11, 2004
5584
5619
5582
5610
54,895,600
+36.40(+0.65%)
Nov 10, 2004
5601
5601
5570
5573
57,333,000
-29.30(-0.52%)
Nov 09, 2004
5604
5608
5582
5602
50,684,400
+0.00(+0.00%)
Nov 08, 2004
5604
5608
5582
5602
0
-15.80(-0.28%)
Nov 06, 2004
5588
5639
5580
5618
84,221,600
+68.40(+1.23%)
Nov 05, 2004
5536
5550
5520
5550
57,855,000
+11.00(+0.20%)
Nov 04, 2004
5526
5541
5502
5539
63,050,200
+52.80(+0.96%)
Nov 03, 2004
5440
5486
5430
5486
50,125,200
+63.80(+1.18%)
Nov 02, 2004
5363
5431
5354
5422
35,759,600
+0.00(+0.00%)
Nov 01, 2004
5363
5431
5354
5422
0
+58.90(+1.10%)
Oct 29, 2004
5407
5418
5363
5363
68,636,600
-50.80(-0.94%)
Oct 28, 2004
5396
5414
5369
5414
213,481,408
+39.30(+0.73%)
Oct 27, 2004
5353
5375
5322
5375
46,528,400
+44.90(+0.84%)
Oct 26, 2004
5319
5342
5309
5330
29,597,400
+20.30(+0.38%)
Oct 25, 2004
5327
5338
5302
5310
35,720,600
-81.40(-1.51%)
Oct 22, 2004
5407
5434
5391
5391
30,425,400
-9.80(-0.18%)
Oct 21, 2004
5417
5423
5366
5401
42,634,800
+24.60(+0.46%)
Oct 20, 2004
5377
5386
5357
5376
40,264,600
-41.20(-0.76%)
Oct 19, 2004
5400
5440
5389
5418
45,447,400
+52.10(+0.97%)
Oct 18, 2004
5368
5375
5335
5365
33,101,600
+3.00(+0.06%)
Oct 15, 2004
5349
5380
5329
5362
52,544,800
-40.20(-0.74%)
Oct 14, 2004
5426
5442
5403
5403
41,737,800
-60.20(-1.10%)
Oct 13, 2004
5463
5490
5454
5463
34,436,000
+19.20(+0.35%)
Oct 12, 2004
5463
5473
5413
5444
25,634,600
-31.10(-0.57%)
Oct 11, 2004
5501
5501
5456
5475
25,060,200
-29.00(-0.53%)
Oct 08, 2004
5523
5553
5498
5504
46,468,000
-31.00(-0.56%)
Oct 07, 2004
5615
5620
5528
5535
62,187,200
-59.20(-1.06%)
Oct 06, 2004
5587
5599
5569
5594
46,937,400
-3.00(-0.05%)
Oct 05, 2004
5592
5624
5575
5597
48,593,200
-4.00(-0.07%)
Oct 04, 2004
5558
5601
5553
5601
59,960,200
+72.00(+1.30%)
Oct 01, 2004
5474
5530
5474
5529
54,574,400
+63.60(+1.16%)
Sep 30, 2004
5550
5559
5459
5465
56,591,000
-66.10(-1.19%)
Sep 29, 2004
5497
5544
5497
5531
43,929,200
+31.70(+0.58%)
Sep 28, 2004
5434
5502
5428
5500
44,355,200
+53.70(+0.99%)
Sep 27, 2004
5478
5478
5442
5446
34,211,200
-45.30(-0.82%)
Sep 24, 2004
5500
5503
5469
5491
36,835,400
-20.00(-0.36%)
Sep 23, 2004
5548
5568
5497
5511
36,898,200
-61.30(-1.10%)
Sep 22, 2004
5601
5621
5561
5573
48,959,000
-30.10(-0.54%)
Sep 21, 2004
5541
5603
5539
5603
37,008,000
+54.20(+0.98%)
Sep 20, 2004
5525
5556
5496
5548
34,229,400
+5.40(+0.10%)
Sep 17, 2004
5507
5557
5496
5543
61,942,000
+17.40(+0.31%)
Sep 16, 2004
5543
5553
5490
5526
45,336,400
-10.90(-0.20%)
Sep 15, 2004
5540
5575
5534
5537
38,671,800
-1.90(-0.03%)
Sep 14, 2004
5558
5564
5528
5538
39,212,200
-34.80(-0.62%)
Sep 13, 2004
5545
5574
5533
5573
31,718,600
+36.50(+0.66%)
Sep 10, 2004
5525
5549
5516
5537
37,012,000
+14.50(+0.26%)
Sep 09, 2004
5537
5546
5510
5522
32,603,800
-34.20(-0.62%)
Sep 08, 2004
5568
5572
5541
5556
31,287,600
-3.30(-0.06%)
Sep 07, 2004
5551
5581
5538
5560
42,434,800
+17.40(+0.31%)
Sep 06, 2004
5507
5558
5500
5542
27,524,600
+39.90(+0.73%)
Sep 03, 2004
5444
5503
5430
5502
37,218,400
+52.70(+0.97%)
Sep 02, 2004
5450
5462
5435
5450
30,678,400
-18.20(-0.33%)
Sep 01, 2004
5452
5476
5438
5468
36,701,400
+46.30(+0.85%)
Aug 31, 2004
5430
5453
5413
5422
51,692,800
-27.10(-0.50%)
Aug 30, 2004
5458
5473
5444
5449
16,554,800
-15.10(-0.28%)
Aug 27, 2004
5420
5467
5415
5464
30,444,400
+31.50(+0.58%)
Aug 26, 2004
5395
5432
5395
5432
36,940,800
+57.60(+1.07%)
Aug 25, 2004
5396
5404
5352
5375
31,909,200
-5.40(-0.10%)
Aug 24, 2004
5386
5404
5378
5380
33,971,400
-14.10(-0.26%)
Aug 23, 2004
5377
5420
5355
5394
38,221,600
+50.10(+0.94%)
Aug 20, 2004
5347
5355
5330
5344
29,534,200
-7.70(-0.14%)
Aug 19, 2004
5364
5369
5330
5352
43,022,400
+26.70(+0.50%)
Aug 18, 2004
5347
5358
5303
5325
40,425,800
-53.20(-0.99%)
Aug 17, 2004
5351
5399
5330
5378
36,443,000
+24.20(+0.45%)
Aug 16, 2004
5290
5355
5264
5354
38,319,800
+44.40(+0.84%)
Aug 13, 2004
5327
5352
5299
5310
54,229,800
-46.20(-0.86%)
Aug 12, 2004
5378
5399
5340
5356
46,260,600
-13.30(-0.25%)
Aug 11, 2004
5396
5396
5328
5369
39,313,400
-13.70(-0.25%)
Aug 10, 2004
5356
5390
5346
5383
34,498,200
+24.40(+0.46%)
Aug 09, 2004
5402
5410
5341
5359
36,074,600
-44.50(-0.82%)
Aug 06, 2004
5460
5478
5392
5403
51,780,200
-112.10(-2.03%)
Aug 05, 2004
5540
5543
5510
5515
43,222,000
-3.70(-0.07%)
Aug 04, 2004
5545
5560
5506
5519
64,881,800
-69.70(-1.25%)
Aug 03, 2004
5561
5597
5533
5589
37,405,800
+50.80(+0.92%)
Aug 02, 2004
5531
5541
5503
5538
34,925,200
-9.40(-0.17%)
Jul 30, 2004
5560
5562
5520
5547
47,368,600
-6.20(-0.11%)
Jul 29, 2004
5533
5566
5530
5553
44,833,200
+38.70(+0.70%)
Jul 28, 2004
5528
5553
5492
5515
47,395,800
+12.80(+0.23%)
Jul 27, 2004
5452
5516
5452
5502
35,863,800
+57.90(+1.06%)
Jul 26, 2004
5486
5501
5444
5444
27,986,600
-38.00(-0.69%)
Jul 23, 2004
5502
5507
5458
5482
32,595,000
+5.10(+0.09%)
Jul 22, 2004
5512
5520
5474
5477
44,846,800
-84.80(-1.52%)
Jul 21, 2004
5536
5571
5527
5562
54,681,400
+63.50(+1.15%)
Jul 20, 2004
5422
5500
5416
5498
59,867,800
+68.50(+1.26%)
Jul 19, 2004
5456
5460
5417
5430
38,298,600
-31.50(-0.58%)
Jul 16, 2004
5441
5480
5438
5461
47,838,400
-16.70(-0.30%)
Jul 15, 2004
5531
5535
5470
5478
39,440,600
-70.40(-1.27%)
Jul 14, 2004
5504
5550
5477
5548
48,563,600
+17.00(+0.31%)
Jul 13, 2004
5553
5554
5518
5531
34,012,600
-1.40(-0.03%)
Jul 12, 2004
5532
5557
5518
5533
27,140,000
-15.40(-0.28%)
Jul 09, 2004
5557
5560
5518
5548
30,747,800
-30.60(-0.55%)
Jul 08, 2004
5534
5579
5517
5579
38,102,800
+37.30(+0.67%)
Jul 07, 2004
5552
5565
5538
5541
36,956,200
-8.50(-0.15%)
Jul 06, 2004
5596
5604
5512
5550
40,816,600
-38.30(-0.69%)
Jul 05, 2004
5596
5623
5588
5588
20,841,000
-18.60(-0.33%)
Jul 02, 2004
5614
5629
5592
5607
29,165,000
-18.90(-0.34%)
Jul 01, 2004
5645
5670
5623
5626
49,599,000
+6.60(+0.12%)
Jun 30, 2004
5684
5693
5619
5619
64,744,000
-69.20(-1.22%)
Jun 29, 2004
5690
5695
5660
5688
42,857,400
-18.00(-0.32%)
Jun 28, 2004
5677
5719
5667
5706
55,684,000
+24.80(+0.44%)
Jun 25, 2004
5661
5689
5658
5682
52,692,400
+7.00(+0.12%)
Jun 24, 2004
5682
5694
5656
5674
46,469,000
+20.60(+0.36%)
Jun 23, 2004
5670
5688
5644
5654
41,000,800
-4.50(-0.08%)
Jun 22, 2004
5696
5707
5651
5658
49,742,800
-58.10(-1.02%)
Jun 21, 2004
5710
5734
5703
5716
27,227,400
+22.60(+0.40%)
Jun 18, 2004
5685
5707
5676
5694
147,487,200
-12.30(-0.22%)
Jun 17, 2004
5701
5729
5691
5706
37,237,600
-3.80(-0.07%)
Jun 16, 2004
5679
5712
5666
5710
46,208,400
+38.30(+0.68%)
Jun 15, 2004
5628
5686
5618
5672
51,416,800
+38.10(+0.68%)
Jun 14, 2004
5674
5682
5599
5634
68,264,800
-56.40(-0.99%)
Jun 11, 2004
5675
5703
5669
5690
24,207,600
+9.50(+0.17%)
Jun 10, 2004
5702
5703
5666
5680
38,270,000
-34.70(-0.61%)
Jun 09, 2004
5743
5752
5710
5715
37,861,800
-18.30(-0.32%)
Jun 08, 2004
5753
5754
5706
5734
41,794,000
-10.70(-0.19%)
Jun 07, 2004
5723
5756
5722
5744
42,722,200
+55.80(+0.98%)
Jun 04, 2004
5646
5696
5643
5688
49,576,200
+27.90(+0.49%)
Jun 03, 2004
5623
5663
5618
5660
39,720,000
+28.80(+0.51%)
Jun 02, 2004
5606
5661
5603
5632
43,475,600
+42.20(+0.75%)
Jun 01, 2004
5632
5645
5584
5590
36,101,800
-37.60(-0.67%)
May 28, 2004
5721
5723
5611
5627
56,938,000
-78.70(-1.38%)
May 27, 2004
5686
5719
5681
5706
38,544,200
+34.10(+0.60%)
May 26, 2004
5721
5724
5649
5672
37,325,400
+24.80(+0.44%)
May 25, 2004
5654
5664
5621
5647
92,043,000
-34.90(-0.61%)
May 24, 2004
5672
5734
5672
5682
37,384,400
+36.70(+0.65%)
May 21, 2004
5696
5698
5644
5645
71,034,400
-64.90(-1.14%)
May 20, 2004
5677
5719
5676
5710
62,331,400
+0.00(+0.00%)
May 19, 2004
5677
5719
5676
5710
62,331,400
+71.60(+1.27%)
May 18, 2004
5637
5655
5625
5638
63,847,200
+30.50(+0.54%)
May 17, 2004
5630
5631
5570
5608
96,142,800
-77.10(-1.36%)
May 14, 2004
5700
5721
5664
5685
54,012,600
-29.60(-0.52%)
May 13, 2004
5677
5715
5666
5715
46,670,000
+69.70(+1.23%)
May 12, 2004
5738
5738
5645
5645
45,836,400
-78.20(-1.37%)
May 11, 2004
5682
5723
5671
5723
62,189,600
+81.30(+1.44%)
May 10, 2004
5741
5757
5642
5642
91,776,400
-185.90(-3.19%)
May 07, 2004
5833
5853
5796
5828
65,598,400
-4.70(-0.08%)
May 06, 2004
5886
5905
5816
5832
59,867,200
-58.80(-1.00%)
May 05, 2004
5828
5896
5822
5891
50,455,800
+61.50(+1.05%)
May 04, 2004
5847
5847
5806
5830
58,095,400
+12.80(+0.22%)
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.