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
US Technology Ishares ETF
(NY:
IYW
)
138.02
-0.33 (-0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
7.953
7.984
7.866
7.866
1,074,517
-0.14(-1.76%)
Apr 29, 2003
7.975
8.084
7.877
8.006
182,448
+0.12(+1.47%)
Apr 28, 2003
7.718
7.930
7.718
7.890
109,379
+0.19(+2.52%)
Apr 25, 2003
7.852
7.872
7.696
7.696
130,000
-0.20(-2.54%)
Apr 24, 2003
7.897
7.975
7.855
7.897
165,862
-0.10(-1.23%)
Apr 23, 2003
7.942
8.017
7.866
7.995
130,448
+0.06(+0.76%)
Apr 22, 2003
7.718
7.962
7.698
7.935
386,413
+0.16(+2.10%)
Apr 21, 2003
7.763
7.808
7.718
7.772
153,758
+0.03(+0.43%)
Apr 17, 2003
7.585
7.774
7.569
7.739
274,793
+0.14(+1.79%)
Apr 16, 2003
7.640
7.750
7.553
7.602
754,000
+0.08(+1.13%)
Apr 15, 2003
7.384
7.529
7.384
7.518
164,517
+0.11(+1.44%)
Apr 14, 2003
7.261
7.462
7.230
7.411
200,379
+0.19(+2.59%)
Apr 11, 2003
7.406
7.449
7.219
7.223
85,620
-0.10(-1.43%)
Apr 10, 2003
7.283
7.335
7.205
7.328
117,448
+0.06(+0.77%)
Apr 09, 2003
7.417
7.527
7.252
7.272
286,448
-0.17(-2.25%)
Apr 08, 2003
7.495
7.524
7.406
7.440
267,172
-0.08(-1.13%)
Apr 07, 2003
7.830
7.857
7.509
7.524
1,496,344
+0.04(+0.54%)
Apr 04, 2003
7.596
7.636
7.428
7.484
217,413
-0.10(-1.32%)
Apr 03, 2003
7.629
7.739
7.540
7.585
2,595,069
-0.03(-0.38%)
Apr 02, 2003
7.484
7.625
7.442
7.614
262,689
+0.39(+5.37%)
Apr 01, 2003
7.261
7.324
7.192
7.225
145,689
-0.02(-0.31%)
Mar 31, 2003
7.306
7.337
7.190
7.248
129,103
-0.16(-2.20%)
Mar 28, 2003
7.451
7.571
7.411
7.411
127,758
-0.16(-2.09%)
Mar 27, 2003
7.529
7.627
7.433
7.569
158,689
-0.04(-0.47%)
Mar 26, 2003
7.647
7.672
7.551
7.605
593,965
-0.02(-0.26%)
Mar 25, 2003
7.562
7.718
7.498
7.625
410,172
+0.05(+0.71%)
Mar 24, 2003
7.652
7.674
7.518
7.571
474,275
-0.30(-3.83%)
Mar 21, 2003
7.886
7.917
7.754
7.872
482,344
+0.13(+1.73%)
Mar 20, 2003
7.611
7.841
7.587
7.739
479,655
+0.02(+0.32%)
Mar 19, 2003
7.774
7.779
7.573
7.714
3,308,724
-0.04(-0.57%)
Mar 18, 2003
7.763
7.776
7.598
7.759
1,186,586
+0.06(+0.81%)
Mar 17, 2003
7.272
7.750
7.263
7.696
808,241
+0.35(+4.70%)
Mar 14, 2003
7.395
7.471
7.306
7.350
567,965
-0.04(-0.57%)
Mar 13, 2003
7.094
7.393
7.020
7.393
120,586
+0.46(+6.56%)
Mar 12, 2003
6.960
6.960
6.768
6.938
188,724
+0.03(+0.45%)
Mar 11, 2003
6.920
7.047
6.906
6.906
110,275
-0.04(-0.61%)
Mar 10, 2003
7.027
7.078
6.918
6.949
130,448
-0.19(-2.63%)
Mar 07, 2003
6.960
7.172
6.960
7.136
117,000
+0.03(+0.38%)
Mar 06, 2003
7.083
7.172
7.063
7.109
72,620
-0.01(-0.13%)
Mar 05, 2003
7.138
7.225
7.085
7.118
63,206
+0.02(+0.31%)
Mar 04, 2003
7.161
7.223
7.096
7.096
82,482
-0.08(-1.09%)
Mar 03, 2003
7.384
7.449
7.161
7.174
101,758
-0.09(-1.23%)
Feb 28, 2003
7.228
7.362
7.228
7.263
824,827
+0.08(+1.09%)
Feb 27, 2003
7.239
7.281
7.127
7.185
83,379
+0.09(+1.26%)
Feb 26, 2003
7.250
7.359
7.096
7.096
833,344
-0.29(-3.87%)
Feb 25, 2003
7.183
7.382
7.107
7.382
105,793
+0.03(+0.39%)
Feb 24, 2003
7.428
7.478
7.301
7.353
288,241
-0.08(-1.05%)
Feb 21, 2003
7.384
7.515
7.263
7.431
1,943,724
+0.04(+0.60%)
Feb 20, 2003
7.451
7.473
7.362
7.386
69,931
-0.03(-0.39%)
Feb 19, 2003
7.469
7.469
7.310
7.415
67,689
-0.02(-0.33%)
Feb 18, 2003
7.317
7.473
7.317
7.440
416,448
+0.30(+4.19%)
Feb 14, 2003
7.027
7.181
6.985
7.141
160,931
+0.19(+2.76%)
Feb 13, 2003
6.927
6.980
6.837
6.949
88,310
-0.02(-0.22%)
Feb 12, 2003
7.020
7.087
6.949
6.964
812,275
-0.07(-1.01%)
Feb 11, 2003
7.116
7.203
6.973
7.036
143,000
-0.04(-0.63%)
Feb 10, 2003
6.927
7.092
6.880
7.080
201,275
+0.17(+2.39%)
Feb 07, 2003
7.161
7.170
6.882
6.915
300,344
-0.15(-2.05%)
Feb 06, 2003
7.038
7.116
6.982
7.060
817,655
+0.03(+0.48%)
Feb 05, 2003
7.049
7.295
7.018
7.027
790,310
-0.07(-0.94%)
Feb 04, 2003
7.049
7.094
6.982
7.094
529,862
-0.09(-1.24%)
Feb 03, 2003
7.239
7.295
7.141
7.183
902,827
+0.01(+0.19%)
Jan 31, 2003
7.116
7.194
7.005
7.170
394,034
-0.07(-0.96%)
Jan 30, 2003
7.518
7.527
7.194
7.239
1,754,103
-0.26(-3.42%)
Jan 29, 2003
7.239
7.529
7.217
7.495
1,511,586
+0.10(+1.36%)
Jan 28, 2003
7.306
7.428
7.228
7.395
1,659,965
+0.11(+1.56%)
Jan 27, 2003
7.263
7.384
7.150
7.281
1,452,413
-0.07(-0.94%)
Jan 24, 2003
7.620
7.620
7.306
7.350
326,344
-0.32(-4.22%)
Jan 23, 2003
7.652
7.694
7.453
7.674
523,137
+0.30(+4.05%)
Jan 22, 2003
7.395
7.562
7.373
7.375
264,482
-0.10(-1.31%)
Jan 21, 2003
7.495
7.573
7.408
7.473
321,862
-0.00(-0.03%)
Jan 17, 2003
7.573
7.629
7.440
7.475
540,172
-0.38(-4.83%)
Jan 16, 2003
8.055
8.116
7.830
7.855
570,206
-0.24(-3.00%)
Jan 15, 2003
8.165
8.176
8.031
8.098
163,172
-0.13(-1.63%)
Jan 14, 2003
8.176
8.252
8.089
8.232
198,586
+0.09(+1.12%)
Jan 13, 2003
8.332
8.341
8.053
8.140
279,724
-0.05(-0.57%)
Jan 10, 2003
8.020
8.261
7.975
8.187
322,310
+0.10(+1.27%)
Jan 09, 2003
7.930
8.153
7.910
8.084
248,793
+0.27(+3.51%)
Jan 08, 2003
7.973
8.017
7.810
7.810
89,655
-0.25(-3.13%)
Jan 07, 2003
7.953
8.198
7.899
8.062
332,172
+0.17(+2.18%)
Jan 06, 2003
7.752
7.975
7.721
7.890
442,896
+0.28(+3.63%)
Jan 03, 2003
7.529
7.625
7.507
7.614
624,000
+0.08(+1.10%)
Jan 02, 2003
7.295
7.549
7.292
7.531
125,965
+0.28(+3.88%)
Dec 31, 2002
7.261
7.315
7.163
7.250
513,275
-0.04(-0.49%)
Dec 30, 2002
7.395
7.395
7.185
7.286
323,655
-0.05(-0.67%)
Dec 27, 2002
7.406
7.471
7.335
7.335
257,310
-0.14(-1.85%)
Dec 26, 2002
7.585
7.652
7.442
7.473
452,758
-0.01(-0.18%)
Dec 24, 2002
7.585
7.585
7.486
7.486
78,448
-0.12(-1.55%)
Dec 23, 2002
7.428
7.616
7.428
7.605
584,551
+0.14(+1.82%)
Dec 20, 2002
7.495
7.549
7.420
7.469
385,965
+0.08(+1.03%)
Dec 19, 2002
7.529
7.607
7.341
7.393
784,931
-0.04(-0.48%)
Dec 18, 2002
7.529
7.582
7.411
7.428
423,620
-0.25(-3.20%)
Dec 17, 2002
7.752
7.850
7.629
7.674
810,034
-0.10(-1.29%)
Dec 16, 2002
7.518
7.774
7.500
7.774
288,689
+0.29(+3.84%)
Dec 13, 2002
7.607
7.636
7.484
7.486
209,344
-0.27(-3.54%)
Dec 12, 2002
7.863
7.863
7.652
7.761
248,344
-0.01(-0.17%)
Dec 11, 2002
7.629
7.917
7.625
7.774
268,517
+0.04(+0.58%)
Dec 10, 2002
7.585
7.797
7.567
7.730
313,793
+0.19(+2.51%)
Dec 09, 2002
7.785
7.797
7.531
7.540
381,931
-0.38(-4.79%)
Dec 06, 2002
7.741
8.008
7.741
7.919
443,793
+0.04(+0.57%)
Dec 05, 2002
8.053
8.084
7.843
7.875
301,689
-0.11(-1.40%)
Dec 04, 2002
7.964
8.140
7.868
7.986
606,517
-0.23(-2.85%)
Dec 03, 2002
8.321
8.385
8.198
8.220
369,827
-0.31(-3.66%)
Dec 02, 2002
8.789
8.854
8.455
8.533
719,931
+0.04(+0.45%)
Nov 29, 2002
8.544
8.609
8.459
8.495
162,724
-0.02(-0.26%)
Nov 27, 2002
8.388
8.566
8.343
8.517
450,965
+0.27(+3.22%)
Nov 26, 2002
8.388
8.421
8.232
8.252
856,206
-0.20(-2.40%)
Nov 25, 2002
8.388
8.533
8.312
8.455
483,241
+0.15(+1.80%)
Nov 22, 2002
8.238
8.432
8.187
8.305
650,000
-0.03(-0.32%)
Nov 21, 2002
8.165
8.374
8.156
8.332
616,379
+0.38(+4.80%)
Nov 20, 2002
7.585
7.950
7.585
7.950
298,551
+0.37(+4.82%)
Nov 19, 2002
7.618
7.716
7.540
7.585
235,344
-0.19(-2.44%)
Nov 18, 2002
7.875
7.942
7.707
7.774
392,689
-0.02(-0.31%)
Nov 15, 2002
7.696
7.850
7.618
7.799
235,793
-0.03(-0.40%)
Nov 14, 2002
7.663
7.852
7.607
7.830
660,310
+0.34(+4.50%)
Nov 13, 2002
7.339
7.596
7.308
7.493
558,103
+0.12(+1.63%)
Nov 12, 2002
7.161
7.527
7.152
7.373
2,191,172
+0.23(+3.28%)
Nov 11, 2002
7.295
7.362
7.118
7.138
738,758
-0.35(-4.62%)
Nov 08, 2002
7.518
7.616
7.364
7.484
568,862
-0.03(-0.45%)
Nov 07, 2002
7.696
7.707
7.451
7.518
2,829,965
-0.32(-4.13%)
Nov 06, 2002
7.763
7.875
7.609
7.841
405,689
+0.12(+1.62%)
Nov 05, 2002
7.663
7.730
7.518
7.716
244,758
-0.02(-0.32%)
Nov 04, 2002
7.741
7.919
7.654
7.741
1,426,413
+0.33(+4.52%)
Nov 01, 2002
7.094
7.440
7.049
7.406
180,655
+0.21(+2.95%)
Oct 31, 2002
7.217
7.292
7.107
7.194
190,517
+0.07(+0.94%)
Oct 30, 2002
6.947
7.217
6.947
7.127
222,344
+0.18(+2.60%)
Oct 29, 2002
7.027
7.027
6.726
6.947
202,172
-0.06(-0.92%)
Oct 28, 2002
7.217
7.272
7.005
7.011
5,155,172
-0.10(-1.35%)
Oct 25, 2002
6.882
7.114
6.882
7.107
174,379
+0.20(+2.94%)
Oct 24, 2002
7.094
7.130
6.835
6.904
706,931
-0.09(-1.28%)
Oct 23, 2002
6.759
7.027
6.692
6.993
544,206
+0.21(+3.12%)
Oct 22, 2002
6.826
6.927
6.703
6.782
503,413
-0.15(-2.09%)
Oct 21, 2002
6.737
6.960
6.581
6.927
1,820,448
+0.20(+2.99%)
Oct 18, 2002
6.592
6.726
6.469
6.726
939,586
+0.06(+0.87%)
Oct 17, 2002
6.692
6.748
6.558
6.668
2,385,276
+0.32(+5.06%)
Oct 16, 2002
6.380
6.476
6.280
6.347
2,020,379
-0.45(-6.57%)
Oct 15, 2002
6.670
6.793
6.616
6.793
1,794,000
+0.45(+7.07%)
Oct 14, 2002
6.190
6.344
6.139
6.344
128,655
+0.09(+1.43%)
Oct 11, 2002
6.135
6.333
6.123
6.255
225,931
+0.33(+5.61%)
Oct 10, 2002
5.644
5.967
5.546
5.923
160,482
+0.38(+6.84%)
Oct 09, 2002
5.581
5.709
5.543
5.543
99,068
-0.13(-2.32%)
Oct 08, 2002
5.700
5.753
5.521
5.675
164,517
+0.08(+1.35%)
Oct 07, 2002
5.735
5.809
5.599
5.599
429,448
-0.14(-2.37%)
Oct 04, 2002
5.945
5.978
5.702
5.735
862,034
-0.19(-3.24%)
Oct 03, 2002
6.057
6.079
5.927
5.927
74,862
-0.11(-1.81%)
Oct 02, 2002
6.146
6.289
6.023
6.036
116,551
-0.13(-2.13%)
Oct 01, 2002
6.001
6.159
5.847
6.168
238,482
+0.23(+3.95%)
Sep 30, 2002
6.012
6.021
5.825
5.934
115,655
-0.20(-3.27%)
Sep 27, 2002
6.224
6.324
6.090
6.135
163,172
-0.11(-1.79%)
Sep 26, 2002
6.380
6.478
6.159
6.246
250,586
-0.08(-1.27%)
Sep 25, 2002
6.202
6.434
6.115
6.326
2,510,345
+0.25(+4.19%)
Sep 24, 2002
6.068
6.246
6.068
6.072
151,517
-0.08(-1.23%)
Sep 23, 2002
6.246
6.277
6.079
6.148
150,620
-0.18(-2.79%)
Sep 20, 2002
6.347
6.422
6.318
6.324
443,344
+0.00(+0.00%)
Sep 19, 2002
6.391
6.605
6.304
6.324
605,172
-0.27(-4.06%)
Sep 18, 2002
6.648
6.737
6.505
6.592
229,965
-0.12(-1.83%)
Sep 17, 2002
6.960
6.989
6.695
6.715
155,551
-0.13(-1.92%)
Sep 16, 2002
6.938
6.971
6.773
6.846
44,379
-0.13(-1.92%)
Sep 13, 2002
6.848
6.991
6.848
6.980
122,827
+0.11(+1.59%)
Sep 12, 2002
7.094
7.125
6.871
6.871
1,532,655
-0.33(-4.53%)
Sep 11, 2002
7.440
7.449
7.183
7.196
51,551
-0.01(-0.09%)
Sep 10, 2002
7.083
7.248
7.083
7.203
55,137
+0.11(+1.54%)
Sep 09, 2002
6.940
7.125
6.837
7.094
66,344
+0.11(+1.60%)
Sep 06, 2002
7.038
7.116
6.982
6.982
119,689
+0.20(+2.96%)
Sep 05, 2002
6.893
6.893
6.770
6.782
224,137
-0.27(-3.80%)
Sep 04, 2002
6.927
7.049
6.804
7.049
95,482
+0.18(+2.60%)
Sep 03, 2002
7.016
7.105
6.840
6.871
518,206
-0.39(-5.32%)
Aug 30, 2002
7.261
7.395
7.172
7.257
366,241
-0.06(-0.88%)
Aug 29, 2002
7.150
7.437
7.118
7.321
218,758
+0.09(+1.27%)
Aug 28, 2002
7.350
7.415
7.230
7.230
200,379
-0.23(-3.11%)
Aug 27, 2002
7.830
7.830
7.462
7.462
141,206
-0.31(-4.02%)
Aug 26, 2002
7.730
7.830
7.596
7.774
135,827
+0.08(+1.01%)
Aug 23, 2002
7.942
7.942
7.696
7.696
80,241
-0.33(-4.17%)
Aug 22, 2002
7.964
8.098
7.908
8.031
176,620
+0.07(+0.84%)
Aug 21, 2002
7.908
7.986
7.723
7.964
272,103
+0.24(+3.09%)
Aug 20, 2002
7.852
7.884
7.687
7.725
151,068
+0.06(+0.82%)
Aug 16, 2002
7.406
7.707
7.370
7.663
582,758
+0.18(+2.41%)
Aug 15, 2002
7.471
7.529
7.310
7.482
277,034
+0.17(+2.26%)
Aug 14, 2002
6.982
7.326
6.918
7.317
296,310
+0.36(+5.16%)
Aug 13, 2002
7.038
7.306
6.949
6.958
3,586,207
-0.10(-1.45%)
Aug 12, 2002
7.005
7.159
6.996
7.060
201,724
+0.12(+1.77%)
Aug 07, 2002
7.127
7.127
6.748
6.938
2,779,310
+0.13(+1.93%)
Aug 06, 2002
6.659
6.971
6.654
6.806
257,310
+0.27(+4.13%)
Aug 05, 2002
6.703
6.748
6.465
6.536
290,931
-0.19(-2.79%)
Aug 02, 2002
6.938
6.938
6.672
6.724
392,689
-0.21(-3.09%)
Aug 01, 2002
7.228
7.315
6.918
6.938
3,272,414
-0.36(-4.89%)
Jul 31, 2002
7.317
7.393
7.150
7.295
3,989,655
-0.14(-1.92%)
Jul 30, 2002
7.194
7.538
7.194
7.437
461,275
+0.06(+0.76%)
Jul 29, 2002
7.116
7.428
7.029
7.382
2,689,655
+0.55(+8.00%)
Jul 26, 2002
6.882
6.973
6.692
6.835
135,827
-0.00(-0.03%)
Jul 25, 2002
7.161
7.239
6.695
6.837
851,724
-0.43(-5.98%)
Jul 24, 2002
6.782
7.328
6.759
7.272
478,758
+0.31(+4.49%)
Jul 23, 2002
7.250
7.344
6.960
6.960
266,724
-0.29(-4.00%)
Jul 22, 2002
7.529
7.674
7.219
7.250
219,655
-0.34(-4.52%)
Jul 19, 2002
7.618
7.808
7.540
7.594
326,344
-0.40(-5.05%)
Jul 17, 2002
8.254
8.283
7.897
7.997
199,034
+0.14(+1.73%)
Jul 12, 2002
7.886
7.975
7.732
7.861
141,655
+0.08(+0.97%)
Jul 11, 2002
7.428
7.785
7.341
7.785
472,931
+0.25(+3.25%)
Jul 10, 2002
7.830
7.830
7.540
7.540
243,862
-0.19(-2.48%)
Jul 09, 2002
7.852
7.908
7.732
7.732
118,793
-0.14(-1.81%)
Jul 08, 2002
8.220
8.220
7.834
7.875
313,793
-0.27(-3.29%)
Jul 05, 2002
7.875
8.142
7.875
8.142
308,862
+0.46(+5.95%)
Jul 04, 2002
7.350
7.685
7.317
7.685
268,965
+0.00(+0.00%)
Jul 03, 2002
7.350
7.685
7.317
7.685
268,965
+0.26(+3.45%)
Jul 02, 2002
7.585
7.627
7.350
7.428
281,517
-0.24(-3.14%)
Jul 01, 2002
8.042
8.042
7.634
7.669
139,862
-0.37(-4.63%)
Jun 28, 2002
8.053
8.243
7.997
8.042
287,344
+0.01(+0.17%)
Jun 27, 2002
8.031
8.069
7.803
8.029
270,758
+0.16(+1.98%)
Jun 26, 2002
7.484
7.919
7.484
7.872
396,275
+0.04(+0.54%)
Jun 25, 2002
8.209
8.209
7.808
7.830
109,827
-0.09(-1.13%)
Jun 21, 2002
8.075
8.158
8.075
7.919
173,482
-0.25(-3.01%)
Jun 20, 2002
8.365
8.435
8.131
8.165
73,517
-0.22(-2.66%)
Jun 19, 2002
8.655
8.673
8.388
8.388
173,034
-0.54(-6.00%)
Jun 18, 2002
8.814
8.990
8.765
8.923
91,000
+0.09(+1.01%)
Jun 17, 2002
8.700
8.912
8.626
8.834
144,344
+0.29(+3.39%)
Jun 14, 2002
8.361
8.606
8.254
8.544
169,000
-0.16(-1.79%)
Jun 12, 2002
8.477
8.722
8.388
8.700
115,655
+0.21(+2.50%)
Jun 11, 2002
8.823
8.878
8.488
8.488
92,344
-0.21(-2.46%)
Jun 10, 2002
8.778
8.878
8.702
8.702
401,655
-0.06(-0.69%)
Jun 07, 2002
8.600
8.894
8.501
8.762
134,482
-0.23(-2.53%)
Jun 06, 2002
9.146
9.146
8.963
8.990
208,448
-0.20(-2.18%)
Jun 05, 2002
9.146
9.220
9.012
9.191
84,724
-0.12(-1.34%)
May 31, 2002
9.403
9.537
9.298
9.316
196,344
-0.25(-2.61%)
May 28, 2002
9.659
9.659
9.414
9.566
309,758
-0.14(-1.40%)
May 27, 2002
9.693
9.702
9.570
9.702
154,206
+0.00(+0.00%)
May 24, 2002
9.693
9.702
9.570
9.702
154,206
-0.17(-1.70%)
May 23, 2002
9.811
9.869
9.592
9.869
134,034
+0.07(+0.71%)
May 22, 2002
9.648
9.804
9.572
9.800
439,310
+0.11(+1.10%)
May 21, 2002
10.01
10.02
9.670
9.693
121,931
-0.27(-2.69%)
May 20, 2002
10.09
10.10
9.927
9.960
80,689
-0.29(-2.81%)
May 17, 2002
10.06
10.32
10.06
10.25
79,793
+0.10(+1.01%)
May 16, 2002
10.02
10.15
9.983
10.15
97,275
+0.14(+1.40%)
May 15, 2002
9.860
10.30
9.860
10.01
603,379
-0.06(-0.64%)
May 14, 2002
9.983
10.11
9.871
10.07
1,165,517
+0.54(+5.71%)
May 13, 2002
9.224
9.566
9.200
9.525
209,793
+0.38(+4.17%)
May 10, 2002
9.514
9.514
9.124
9.144
391,793
-0.38(-4.00%)
May 09, 2002
9.748
9.777
9.490
9.525
537,931
-0.28(-2.84%)
May 08, 2002
9.336
9.804
9.313
9.804
741,896
+1.00(+11.41%)
May 07, 2002
8.923
8.934
8.696
8.800
316,931
-0.06(-0.63%)
May 06, 2002
8.979
9.106
8.852
8.856
448,275
-0.28(-3.05%)
May 03, 2002
9.247
9.247
9.001
9.135
143,448
-0.21(-2.29%)
May 02, 2002
9.581
9.715
9.325
9.349
106,689
-0.26(-2.72%)
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.