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 Medical Devices Ishares ETF
(NY:
IHI
)
55.90
+0.06 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 28, 2004
4.214
4.229
4.134
4.168
831,402
-0.08(-1.98%)
May 27, 2004
4.274
4.288
4.251
4.253
280,125
-0.03(-0.69%)
May 26, 2004
4.288
4.304
4.276
4.282
319,868
-0.01(-0.33%)
May 25, 2004
4.290
4.306
4.274
4.296
688,454
-0.01(-0.22%)
May 24, 2004
4.290
4.334
4.256
4.306
519,225
+0.02(+0.36%)
May 21, 2004
4.134
4.337
4.134
4.290
4,405,084
+0.56(+14.97%)
May 20, 2004
3.686
3.732
3.658
3.732
222,433
+0.04(+1.01%)
May 19, 2004
3.811
3.822
3.666
3.694
226,920
-0.11(-2.87%)
May 18, 2004
3.758
3.808
3.733
3.803
94,229
+0.06(+1.63%)
May 17, 2004
3.859
3.859
3.742
3.742
632,045
-0.13(-3.42%)
May 14, 2004
3.869
3.941
3.830
3.875
172,434
-0.00(-0.04%)
May 13, 2004
3.822
3.889
3.819
3.877
897,426
+0.05(+1.43%)
May 12, 2004
3.802
3.822
3.744
3.822
244,228
+0.00(+0.12%)
May 11, 2004
3.747
3.830
3.738
3.817
112,178
+0.09(+2.30%)
May 10, 2004
3.838
3.838
3.732
3.732
192,305
-0.12(-3.16%)
May 07, 2004
3.852
3.877
3.814
3.853
306,407
+0.00(+0.04%)
May 06, 2004
3.861
3.863
3.730
3.852
253,843
-0.02(-0.64%)
May 05, 2004
3.867
3.900
3.861
3.877
165,382
+0.02(+0.44%)
May 04, 2004
3.850
3.900
3.799
3.859
232,048
+0.01(+0.24%)
May 03, 2004
3.892
3.900
3.844
3.850
135,255
-0.03(-0.68%)
Apr 30, 2004
3.892
3.914
3.828
3.877
174,357
-0.00(-0.08%)
Apr 29, 2004
3.898
3.925
3.872
3.880
156,408
-0.02(-0.48%)
Apr 28, 2004
3.919
3.928
3.841
3.898
275,638
-0.04(-0.91%)
Apr 27, 2004
3.967
3.984
3.894
3.934
228,843
-0.05(-1.14%)
Apr 26, 2004
3.919
3.994
3.880
3.980
460,892
+0.07(+1.84%)
Apr 23, 2004
3.576
3.936
3.557
3.908
1,278,833
+0.37(+10.35%)
Apr 22, 2004
3.471
3.562
3.471
3.541
178,844
+0.07(+2.02%)
Apr 21, 2004
3.430
3.505
3.430
3.471
112,178
+0.04(+1.09%)
Apr 20, 2004
3.491
3.510
3.424
3.434
193,587
-0.06(-1.61%)
Apr 19, 2004
3.435
3.510
3.432
3.490
121,152
+0.05(+1.45%)
Apr 16, 2004
3.448
3.499
3.432
3.440
135,896
+0.01(+0.27%)
Apr 15, 2004
3.402
3.432
3.401
3.430
174,357
+0.03(+1.01%)
Apr 14, 2004
3.430
3.435
3.385
3.396
132,690
-0.04(-1.05%)
Apr 13, 2004
3.471
3.482
3.412
3.432
211,536
-0.02(-0.45%)
Apr 12, 2004
3.416
3.452
3.416
3.448
119,870
+0.02(+0.45%)
Apr 08, 2004
3.452
3.463
3.426
3.432
485,892
+0.01(+0.36%)
Apr 07, 2004
3.416
3.424
3.354
3.420
237,818
+0.00(+0.09%)
Apr 06, 2004
3.416
3.443
3.401
3.416
183,331
-0.02(-0.45%)
Apr 05, 2004
3.418
3.448
3.402
3.432
333,330
+0.00(+0.09%)
Apr 02, 2004
3.338
3.429
3.338
3.429
224,356
+0.12(+3.48%)
Apr 01, 2004
3.256
3.313
3.209
3.313
884,606
+0.10(+3.01%)
Mar 31, 2004
3.195
3.235
3.179
3.217
516,020
+0.04(+1.18%)
Mar 30, 2004
3.179
3.209
3.167
3.179
394,226
+0.00(+0.15%)
Mar 29, 2004
3.151
3.182
3.151
3.175
201,280
+0.02(+0.69%)
Mar 26, 2004
3.182
3.206
3.142
3.153
163,459
-0.01(-0.44%)
Mar 25, 2004
3.175
3.175
3.145
3.167
391,021
+0.01(+0.35%)
Mar 24, 2004
3.182
3.192
3.142
3.156
144,229
-0.01(-0.34%)
Mar 23, 2004
3.167
3.198
3.165
3.167
488,456
+0.04(+1.25%)
Mar 22, 2004
3.203
3.203
3.126
3.128
209,613
-0.07(-2.10%)
Mar 19, 2004
3.234
3.303
3.182
3.195
152,562
-0.01(-0.24%)
Mar 18, 2004
3.257
3.282
3.170
3.203
185,254
-0.07(-2.14%)
Mar 17, 2004
3.290
3.293
3.239
3.273
126,921
+0.01(+0.33%)
Mar 16, 2004
3.326
3.326
3.200
3.262
222,433
-0.06(-1.92%)
Mar 15, 2004
3.427
3.427
3.315
3.326
326,278
-0.10(-2.96%)
Mar 12, 2004
3.356
3.427
3.338
3.427
116,665
+0.07(+2.19%)
Mar 11, 2004
3.357
3.432
3.352
3.354
164,100
-0.00(-0.09%)
Mar 10, 2004
3.474
3.474
3.357
3.357
147,434
-0.11(-3.24%)
Mar 09, 2004
3.455
3.496
3.430
3.469
179,485
-0.01(-0.27%)
Mar 08, 2004
3.480
3.530
3.465
3.479
192,946
+0.01(+0.18%)
Mar 05, 2004
3.499
3.572
3.465
3.473
133,332
-0.02(-0.54%)
Mar 04, 2004
3.465
3.494
3.432
3.491
160,895
+0.03(+0.90%)
Mar 03, 2004
3.441
3.551
3.401
3.460
326,278
+0.02(+0.59%)
Mar 02, 2004
3.415
3.474
3.401
3.440
383,970
+0.01(+0.27%)
Mar 01, 2004
3.432
3.432
3.360
3.430
237,818
-0.00(-0.05%)
Feb 27, 2004
3.471
3.479
3.365
3.432
437,816
+0.01(+0.23%)
Feb 26, 2004
3.437
3.445
3.393
3.424
204,485
+0.01(+0.23%)
Feb 25, 2004
3.416
3.427
3.391
3.416
172,434
-0.02(-0.45%)
Feb 24, 2004
3.365
3.455
3.351
3.432
254,484
+0.07(+2.23%)
Feb 23, 2004
3.391
3.404
3.357
3.357
192,946
-0.03(-1.01%)
Feb 20, 2004
3.370
3.410
3.299
3.391
162,818
+0.04(+1.16%)
Feb 19, 2004
3.426
3.437
3.351
3.352
123,075
-0.06(-1.69%)
Feb 18, 2004
3.432
3.441
3.401
3.410
108,973
-0.02(-0.59%)
Feb 17, 2004
3.463
3.477
3.410
3.430
101,922
-0.02(-0.59%)
Feb 13, 2004
3.494
3.549
3.451
3.451
166,665
-0.04(-1.25%)
Feb 12, 2004
3.583
3.583
3.494
3.494
75,640
-0.10(-2.90%)
Feb 11, 2004
3.568
3.601
3.547
3.599
108,332
+0.03(+0.87%)
Feb 10, 2004
3.459
3.568
3.440
3.568
175,639
+0.12(+3.63%)
Feb 09, 2004
3.412
3.443
3.399
3.443
87,819
+0.05(+1.38%)
Feb 06, 2004
3.409
3.409
3.318
3.396
110,896
+0.01(+0.32%)
Feb 05, 2004
3.368
3.385
3.318
3.385
134,614
+0.04(+1.21%)
Feb 04, 2004
3.440
3.443
3.338
3.345
214,741
-0.11(-3.29%)
Feb 03, 2004
3.476
3.487
3.452
3.459
82,691
-0.02(-0.49%)
Feb 02, 2004
3.530
3.535
3.463
3.476
106,409
-0.07(-1.98%)
Jan 30, 2004
3.457
3.546
3.438
3.546
164,741
+0.10(+3.04%)
Jan 29, 2004
3.468
3.546
3.440
3.441
237,177
-0.01(-0.32%)
Jan 28, 2004
3.530
3.565
3.446
3.452
150,639
-0.06(-1.78%)
Jan 27, 2004
3.582
3.590
3.515
3.515
118,588
-0.07(-2.00%)
Jan 26, 2004
3.580
3.605
3.523
3.586
191,664
-0.01(-0.26%)
Jan 23, 2004
3.604
3.625
3.541
3.596
244,228
+0.01(+0.22%)
Jan 22, 2004
3.616
3.643
3.582
3.588
171,152
-0.01(-0.35%)
Jan 21, 2004
3.526
3.601
3.510
3.601
215,382
+0.06(+1.67%)
Jan 20, 2004
3.588
3.588
3.510
3.541
303,202
-0.01(-0.22%)
Jan 16, 2004
3.518
3.597
3.518
3.549
169,229
+0.05(+1.34%)
Jan 15, 2004
3.580
3.588
3.501
3.502
239,741
-0.07(-1.88%)
Jan 14, 2004
3.571
3.586
3.502
3.569
435,893
+0.01(+0.39%)
Jan 13, 2004
3.479
3.582
3.473
3.555
612,173
+0.09(+2.66%)
Jan 12, 2004
3.463
3.469
3.412
3.463
143,588
+0.01(+0.18%)
Jan 09, 2004
3.413
3.527
3.406
3.457
306,407
+0.05(+1.51%)
Jan 08, 2004
3.416
3.416
3.401
3.406
448,072
-0.00(-0.14%)
Jan 07, 2004
3.377
3.416
3.390
3.410
181,408
+0.03(+0.97%)
Jan 06, 2004
3.448
3.451
3.377
3.377
125,639
-0.09(-2.48%)
Jan 05, 2004
3.463
3.479
3.455
3.463
866,017
+0.02(+0.59%)
Jan 02, 2004
3.432
3.491
3.432
3.443
213,459
-0.00(-0.14%)
Dec 31, 2003
3.432
3.448
3.401
3.448
1,139,732
-0.02(-0.45%)
Dec 30, 2003
3.427
3.477
3.416
3.463
137,819
+0.04(+1.05%)
Dec 29, 2003
3.374
3.427
3.362
3.427
133,332
+0.05(+1.57%)
Dec 26, 2003
3.310
3.379
3.310
3.374
70,512
+0.06(+1.69%)
Dec 24, 2003
3.432
3.441
3.276
3.318
196,792
-0.11(-3.32%)
Dec 23, 2003
3.354
3.432
3.313
3.432
741,659
+0.12(+3.58%)
Dec 22, 2003
3.245
3.338
3.245
3.313
193,587
+0.08(+2.36%)
Dec 19, 2003
3.273
3.276
3.229
3.237
258,971
-0.04(-1.10%)
Dec 18, 2003
3.229
3.285
3.229
3.273
1,009,605
+0.06(+1.80%)
Dec 17, 2003
3.229
3.232
3.204
3.215
1,144,219
-0.01(-0.43%)
Dec 16, 2003
3.268
3.274
3.235
3.229
1,955,108
-0.04(-1.19%)
Dec 15, 2003
3.376
3.376
3.268
3.268
99,357
-0.05(-1.64%)
Dec 12, 2003
3.289
3.323
3.259
3.323
148,716
+0.06(+1.91%)
Dec 11, 2003
3.253
3.331
3.234
3.260
318,586
+0.00(+0.00%)
Dec 10, 2003
3.313
3.313
3.260
3.260
329,483
-0.05(-1.60%)
Dec 09, 2003
3.438
3.438
3.312
3.313
741,659
-0.11(-3.19%)
Dec 08, 2003
3.432
3.448
3.401
3.423
142,306
+0.01(+0.41%)
Dec 05, 2003
3.459
3.459
3.404
3.409
64,101
-0.05(-1.35%)
Dec 04, 2003
3.432
3.469
3.412
3.455
214,100
+0.01(+0.36%)
Dec 03, 2003
3.462
3.477
3.423
3.443
234,613
-0.02(-0.59%)
Dec 02, 2003
3.478
3.490
3.451
3.463
201,280
-0.02(-0.45%)
Dec 01, 2003
3.469
3.479
3.460
3.479
254,484
+0.01(+0.22%)
Nov 28, 2003
3.463
3.471
3.434
3.471
39,102
+0.01(+0.23%)
Nov 26, 2003
3.455
3.463
3.432
3.463
92,947
+0.01(+0.32%)
Nov 25, 2003
3.460
3.471
3.440
3.452
189,100
-0.03(-0.98%)
Nov 24, 2003
3.471
3.487
3.469
3.487
166,023
+0.02(+0.54%)
Nov 21, 2003
3.446
3.471
3.435
3.468
78,845
+0.03(+0.95%)
Nov 20, 2003
3.416
3.448
3.399
3.435
1,083,322
+0.01(+0.32%)
Nov 19, 2003
3.435
3.469
3.393
3.424
199,356
-0.01(-0.32%)
Nov 18, 2003
3.460
3.471
3.432
3.435
155,126
-0.01(-0.36%)
Nov 17, 2003
3.413
3.469
3.412
3.448
372,432
+0.01(+0.18%)
Nov 14, 2003
3.469
3.479
3.440
3.441
123,075
-0.02(-0.63%)
Nov 13, 2003
3.455
3.505
3.455
3.463
199,998
-0.01(-0.22%)
Nov 12, 2003
3.471
3.474
3.463
3.471
350,637
+0.00(+0.00%)
Nov 11, 2003
3.455
3.455
3.424
3.471
872,427
+0.01(+0.23%)
Nov 10, 2003
3.462
3.471
3.459
3.463
364,739
-0.00(-0.05%)
Nov 07, 2003
3.479
3.487
3.463
3.465
681,403
-0.01(-0.40%)
Nov 06, 2003
3.484
3.487
3.440
3.479
426,918
-0.00(-0.13%)
Nov 05, 2003
3.446
3.498
3.452
3.484
171,152
+0.00(+0.13%)
Nov 04, 2003
3.446
3.494
3.446
3.479
308,330
+0.04(+1.09%)
Nov 03, 2003
3.498
3.524
3.418
3.441
669,224
-0.06(-1.61%)
Oct 31, 2003
3.432
3.498
3.432
3.498
818,581
+0.08(+2.23%)
Oct 30, 2003
3.432
3.432
3.413
3.421
373,073
-0.04(-1.22%)
Oct 29, 2003
3.351
3.463
3.351
3.463
312,176
+0.10(+2.87%)
Oct 28, 2003
3.373
3.373
3.354
3.367
319,227
+0.01(+0.28%)
Oct 27, 2003
3.273
3.377
3.273
3.357
333,330
+0.10(+3.07%)
Oct 24, 2003
3.234
3.307
3.206
3.257
207,049
+0.00(+0.00%)
Oct 23, 2003
3.260
3.276
3.189
3.257
526,276
-0.00(-0.10%)
Oct 22, 2003
3.346
3.346
3.214
3.260
228,202
-0.09(-2.79%)
Oct 21, 2003
3.345
3.367
3.345
3.354
191,664
+0.03(+1.03%)
Oct 20, 2003
3.384
3.384
3.317
3.320
142,947
-0.08(-2.39%)
Oct 17, 2003
3.432
3.432
3.362
3.401
182,690
+0.03(+0.83%)
Oct 16, 2003
3.424
3.424
3.348
3.373
100,640
-0.06(-1.73%)
Oct 15, 2003
3.424
3.459
3.409
3.432
157,690
+0.02(+0.69%)
Oct 14, 2003
3.393
3.412
3.384
3.409
1,657,675
+0.03(+0.88%)
Oct 13, 2003
3.307
3.404
3.323
3.379
291,022
+0.07(+2.17%)
Oct 10, 2003
3.276
3.318
3.253
3.307
169,870
+0.02(+0.71%)
Oct 09, 2003
3.260
3.370
3.260
3.284
303,843
+0.02(+0.72%)
Oct 08, 2003
3.276
3.317
3.245
3.260
494,866
-0.02(-0.76%)
Oct 07, 2003
3.292
3.298
3.251
3.285
419,867
-0.01(-0.19%)
Oct 06, 2003
3.292
3.292
3.292
3.292
198,074
+0.01(+0.43%)
Oct 03, 2003
3.264
3.296
3.264
3.278
267,305
+0.04(+1.11%)
Oct 02, 2003
3.203
3.262
3.159
3.242
575,635
-0.00(-0.14%)
Oct 01, 2003
3.159
3.301
3.159
3.246
895,503
+0.12(+3.89%)
Sep 30, 2003
3.122
3.147
3.112
3.125
560,250
+0.00(+0.10%)
Sep 29, 2003
3.108
3.134
3.065
3.122
293,586
+0.00(+0.05%)
Sep 26, 2003
3.112
3.134
3.059
3.120
695,505
+0.00(+0.00%)
Sep 25, 2003
3.128
3.128
3.104
3.120
604,481
-0.01(-0.25%)
Sep 24, 2003
3.058
3.151
3.058
3.128
498,071
+0.07(+2.24%)
Sep 23, 2003
3.008
3.072
3.016
3.059
287,176
+0.05(+1.71%)
Sep 22, 2003
2.964
2.995
2.933
3.008
730,761
+0.03(+0.94%)
Sep 19, 2003
2.902
2.995
2.902
2.980
934,606
+0.08(+2.69%)
Sep 18, 2003
2.899
2.908
2.884
2.902
505,764
+0.01(+0.43%)
Sep 17, 2003
2.822
2.891
2.822
2.889
603,840
+0.08(+2.89%)
Sep 16, 2003
2.736
2.838
2.736
2.808
295,509
+0.06(+2.27%)
Sep 15, 2003
2.746
2.777
2.730
2.746
370,509
+0.01(+0.40%)
Sep 12, 2003
2.730
2.741
2.714
2.735
432,688
+0.00(+0.06%)
Sep 11, 2003
2.722
2.747
2.702
2.733
291,663
+0.00(+0.11%)
Sep 10, 2003
2.714
2.738
2.689
2.730
660,249
+0.00(+0.00%)
Sep 09, 2003
2.714
2.744
2.714
2.730
216,023
+0.00(+0.00%)
Sep 08, 2003
2.711
2.753
2.711
2.730
236,536
+0.01(+0.29%)
Sep 05, 2003
2.746
2.746
2.714
2.722
231,407
-0.04(-1.36%)
Sep 04, 2003
2.757
2.794
2.735
2.760
287,817
-0.01(-0.45%)
Sep 03, 2003
2.797
2.808
2.760
2.772
171,793
-0.01(-0.34%)
Sep 02, 2003
2.728
2.785
2.713
2.782
249,356
+0.07(+2.41%)
Aug 29, 2003
2.744
2.761
2.716
2.716
180,126
-0.00(-0.17%)
Aug 28, 2003
2.691
2.792
2.675
2.721
390,380
+0.05(+1.69%)
Aug 27, 2003
2.652
2.699
2.643
2.675
134,614
+0.01(+0.29%)
Aug 26, 2003
2.660
2.682
2.618
2.668
319,868
+0.00(+0.00%)
Aug 25, 2003
2.558
2.688
2.558
2.668
185,254
+0.10(+3.95%)
Aug 22, 2003
2.638
2.660
2.530
2.566
132,049
-0.07(-2.55%)
Aug 21, 2003
2.644
2.644
2.591
2.633
164,741
+0.00(+0.18%)
Aug 20, 2003
2.574
2.660
2.527
2.629
396,149
+0.07(+2.68%)
Aug 19, 2003
2.551
2.566
2.527
2.560
105,768
+0.00(+0.06%)
Aug 18, 2003
2.558
2.583
2.480
2.558
271,151
+0.01(+0.24%)
Aug 15, 2003
2.510
2.582
2.510
2.552
90,383
+0.03(+1.36%)
Aug 14, 2003
2.541
2.541
2.465
2.518
163,459
-0.02(-0.86%)
Aug 13, 2003
2.535
2.541
2.512
2.540
759,607
+0.01(+0.49%)
Aug 12, 2003
2.546
2.546
2.512
2.527
563,455
-0.02(-0.67%)
Aug 11, 2003
2.518
2.548
2.509
2.544
287,817
+0.04(+1.68%)
Aug 08, 2003
2.512
2.521
2.491
2.502
441,021
+0.01(+0.25%)
Aug 07, 2003
2.488
2.512
2.455
2.496
614,096
+0.00(+0.00%)
Aug 06, 2003
2.493
2.510
2.455
2.496
266,023
+0.01(+0.50%)
Aug 05, 2003
2.488
2.501
2.468
2.484
249,356
-0.01(-0.38%)
Aug 04, 2003
2.519
2.519
2.468
2.493
185,254
-0.02(-0.87%)
Aug 01, 2003
2.543
2.557
2.437
2.515
699,993
-0.04(-1.65%)
Jul 31, 2003
2.519
2.579
2.519
2.557
319,227
+0.03(+1.17%)
Jul 30, 2003
2.582
2.590
2.523
2.527
317,304
-0.04(-1.52%)
Jul 29, 2003
2.647
2.649
2.502
2.566
512,174
-0.07(-2.78%)
Jul 28, 2003
2.535
2.691
2.524
2.640
823,068
+0.08(+3.23%)
Jul 25, 2003
2.443
2.574
2.443
2.557
842,940
+0.12(+4.73%)
Jul 24, 2003
2.496
2.512
2.418
2.441
339,099
-0.04(-1.45%)
Jul 23, 2003
2.496
2.516
2.468
2.477
219,869
-0.01(-0.44%)
Jul 22, 2003
2.513
2.533
2.488
2.488
1,345,499
-0.02(-0.99%)
Jul 21, 2003
2.512
2.521
2.496
2.513
298,714
-0.01(-0.43%)
Jul 18, 2003
2.527
2.549
2.471
2.524
896,785
-0.02(-0.74%)
Jul 17, 2003
2.654
2.654
2.541
2.543
413,457
-0.11(-4.17%)
Jul 16, 2003
2.730
2.730
2.621
2.654
517,943
-0.08(-2.80%)
Jul 15, 2003
2.777
2.777
2.693
2.730
575,635
-0.03(-1.13%)
Jul 14, 2003
2.808
2.808
2.733
2.761
463,456
-0.02(-0.84%)
Jul 11, 2003
2.805
2.805
2.691
2.785
536,533
-0.02(-0.83%)
Jul 10, 2003
2.792
2.824
2.761
2.808
800,633
+0.00(+0.00%)
Jul 09, 2003
2.838
2.989
2.792
2.808
2,368,566
-0.03(-1.04%)
Jul 08, 2003
2.822
2.855
2.821
2.838
182,690
+0.02(+0.55%)
Jul 07, 2003
2.792
2.822
2.777
2.822
339,740
+0.05(+1.63%)
Jul 03, 2003
2.800
2.808
2.763
2.777
96,152
-0.04(-1.39%)
Jul 02, 2003
2.796
2.824
2.777
2.816
183,972
+0.02(+0.56%)
Jul 01, 2003
2.863
2.872
2.799
2.800
330,124
-0.05(-1.64%)
Jun 30, 2003
2.856
2.874
2.828
2.847
586,532
-0.01(-0.33%)
Jun 27, 2003
2.855
2.956
2.855
2.856
257,689
-0.01(-0.44%)
Jun 26, 2003
2.811
2.889
2.808
2.869
154,485
+0.06(+2.11%)
Jun 25, 2003
2.788
2.816
2.788
2.810
398,713
+0.01(+0.50%)
Jun 24, 2003
2.803
2.814
2.777
2.796
273,074
-0.01(-0.22%)
Jun 23, 2003
2.792
2.831
2.785
2.802
554,481
+0.02(+0.62%)
Jun 20, 2003
2.796
2.824
2.785
2.785
538,456
-0.02(-0.78%)
Jun 19, 2003
2.761
2.816
2.761
2.806
455,123
+0.04(+1.30%)
Jun 18, 2003
2.722
2.803
2.722
2.771
376,919
+0.04(+1.37%)
Jun 17, 2003
2.683
2.783
2.666
2.733
341,022
+0.06(+2.40%)
Jun 16, 2003
2.613
2.686
2.613
2.669
743,582
+0.06(+2.15%)
Jun 13, 2003
2.668
2.674
2.613
2.613
308,330
-0.05(-2.05%)
Jun 12, 2003
2.650
2.699
2.650
2.668
376,919
+0.02(+0.65%)
Jun 11, 2003
2.652
2.665
2.644
2.650
283,330
-0.02(-0.64%)
Jun 10, 2003
2.619
2.683
2.619
2.668
236,536
+0.05(+1.85%)
Jun 09, 2003
2.665
2.666
2.621
2.619
432,688
-0.06(-2.10%)
Jun 06, 2003
2.722
2.730
2.675
2.675
773,710
-0.02(-0.92%)
Jun 05, 2003
2.669
2.707
2.669
2.700
689,095
+0.03(+1.23%)
Jun 04, 2003
2.672
2.697
2.668
2.668
291,663
+0.00(+0.00%)
Jun 03, 2003
2.668
2.702
2.654
2.668
583,327
+0.01(+0.47%)
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.