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
Sasol Ltd ADR
(NY:
SSL
)
6.820
-0.070 (-1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
9.465
9.496
9.341
9.372
69,833
+0.24(+2.57%)
May 27, 2004
9.156
9.279
8.989
9.137
96,667
+0.33(+3.72%)
May 26, 2004
8.809
8.908
8.797
8.809
88,907
-0.01(-0.07%)
May 25, 2004
8.661
8.840
8.661
8.815
45,585
+0.15(+1.79%)
May 24, 2004
8.723
8.723
8.438
8.661
290,647
-0.09(-0.99%)
May 21, 2004
8.995
9.013
8.704
8.747
69,348
-0.07(-0.77%)
May 20, 2004
8.902
8.964
8.815
8.815
48,171
+0.15(+1.79%)
May 19, 2004
9.069
9.069
8.568
8.661
120,591
-0.08(-0.92%)
May 18, 2004
8.599
8.753
8.599
8.741
45,262
+0.12(+1.36%)
May 17, 2004
8.630
8.630
8.531
8.624
43,968
-0.19(-2.11%)
May 14, 2004
8.852
8.865
8.692
8.809
49,788
-0.11(-1.18%)
May 13, 2004
8.753
8.976
8.753
8.914
109,114
+0.11(+1.19%)
May 12, 2004
9.125
9.125
8.723
8.809
156,316
-0.32(-3.46%)
May 11, 2004
8.784
9.137
8.784
9.125
189,454
+0.29(+3.29%)
May 10, 2004
9.050
9.050
8.692
8.834
167,793
-0.51(-5.43%)
May 07, 2004
9.403
9.483
9.304
9.341
157,770
-0.11(-1.18%)
May 06, 2004
9.650
9.650
9.341
9.452
185,413
-0.27(-2.74%)
May 05, 2004
9.589
9.762
9.582
9.718
171,026
+0.13(+1.35%)
May 04, 2004
9.465
9.613
9.446
9.589
279,817
+0.12(+1.24%)
May 03, 2004
9.329
9.527
9.285
9.471
290,486
+0.07(+0.72%)
Apr 30, 2004
9.527
9.545
9.360
9.403
127,380
-0.15(-1.62%)
Apr 29, 2004
9.496
9.650
9.471
9.558
178,947
+0.17(+1.78%)
Apr 28, 2004
9.354
9.440
9.279
9.391
327,827
+0.14(+1.54%)
Apr 27, 2004
9.186
9.267
9.156
9.248
207,882
+0.08(+0.88%)
Apr 26, 2004
9.205
9.211
9.125
9.168
115,256
-0.16(-1.72%)
Apr 23, 2004
9.292
9.366
9.230
9.329
104,102
+0.02(+0.20%)
Apr 22, 2004
9.341
9.422
9.248
9.310
758,626
-0.32(-3.28%)
Apr 21, 2004
9.589
9.799
9.589
9.626
122,692
-0.03(-0.32%)
Apr 20, 2004
9.793
9.799
9.650
9.657
861,759
-0.12(-1.20%)
Apr 19, 2004
9.582
9.774
9.558
9.774
670,526
+0.27(+2.86%)
Apr 16, 2004
9.341
9.527
9.341
9.502
489,154
+0.12(+1.32%)
Apr 15, 2004
9.193
9.428
9.193
9.378
122,369
+0.12(+1.34%)
Apr 14, 2004
9.143
9.279
9.137
9.255
58,679
+0.00(+0.00%)
Apr 13, 2004
9.224
9.452
9.118
9.255
158,255
-0.12(-1.25%)
Apr 12, 2004
9.285
9.570
9.285
9.372
66,115
+0.09(+0.93%)
Apr 08, 2004
9.384
9.403
9.261
9.285
99,253
-0.24(-2.47%)
Apr 07, 2004
9.360
9.533
9.360
9.521
116,065
+0.24(+2.60%)
Apr 06, 2004
9.459
9.459
9.217
9.279
256,862
-0.14(-1.45%)
Apr 05, 2004
9.279
9.620
9.217
9.415
382,788
-0.38(-3.91%)
Apr 02, 2004
9.403
9.805
9.403
9.799
177,492
-0.02(-0.19%)
Apr 01, 2004
9.613
9.817
9.613
9.817
105,072
+0.20(+2.12%)
Mar 31, 2004
9.638
9.688
9.607
9.613
250,396
-0.04(-0.38%)
Mar 30, 2004
9.527
9.811
9.521
9.650
184,281
+0.28(+3.04%)
Mar 29, 2004
9.316
9.490
9.304
9.366
143,060
+0.02(+0.20%)
Mar 26, 2004
9.255
9.422
9.255
9.347
133,685
+0.07(+0.80%)
Mar 25, 2004
9.384
9.415
9.236
9.273
91,170
+0.01(+0.07%)
Mar 24, 2004
9.341
9.384
9.255
9.267
77,592
-0.13(-1.38%)
Mar 23, 2004
9.217
9.428
9.217
9.397
204,326
+0.18(+1.95%)
Mar 22, 2004
9.279
9.384
9.180
9.217
60,942
-0.09(-1.00%)
Mar 19, 2004
9.335
9.465
9.273
9.310
80,986
+0.01(+0.07%)
Mar 18, 2004
9.217
9.496
9.143
9.304
109,275
+0.40(+4.44%)
Mar 17, 2004
8.951
8.951
8.852
8.908
124,632
-0.15(-1.64%)
Mar 16, 2004
9.069
9.094
8.976
9.057
90,847
+0.05(+0.55%)
Mar 15, 2004
9.267
9.267
8.989
9.007
145,323
-0.04(-0.41%)
Mar 12, 2004
9.032
9.100
9.001
9.044
124,147
-0.12(-1.35%)
Mar 11, 2004
9.156
9.279
9.032
9.168
90,847
-0.05(-0.54%)
Mar 10, 2004
9.589
9.589
9.162
9.217
160,357
-0.36(-3.81%)
Mar 09, 2004
9.558
9.582
9.508
9.582
63,690
+0.12(+1.24%)
Mar 08, 2004
9.539
9.601
9.403
9.465
149,203
-0.01(-0.07%)
Mar 05, 2004
9.366
9.502
9.354
9.471
217,258
+0.06(+0.59%)
Mar 04, 2004
9.422
9.483
9.341
9.415
183,473
-0.28(-2.93%)
Mar 03, 2004
9.589
9.712
9.558
9.700
230,998
+0.00(+0.00%)
Mar 02, 2004
9.774
9.836
9.663
9.700
122,046
+0.12(+1.23%)
Mar 01, 2004
9.527
9.638
9.465
9.582
150,173
+0.12(+1.24%)
Feb 27, 2004
9.341
9.465
9.341
9.465
354,176
-0.02(-0.26%)
Feb 26, 2004
9.434
9.514
9.372
9.490
107,497
-0.09(-0.97%)
Feb 25, 2004
9.589
9.589
9.527
9.582
87,129
+0.01(+0.06%)
Feb 24, 2004
9.465
9.576
9.440
9.576
84,381
-0.01(-0.13%)
Feb 23, 2004
9.403
9.644
9.403
9.589
112,993
+0.12(+1.31%)
Feb 20, 2004
9.570
9.570
9.372
9.465
129,805
-0.24(-2.49%)
Feb 19, 2004
9.644
9.774
9.644
9.706
127,703
+0.11(+1.16%)
Feb 18, 2004
9.632
9.743
9.595
9.595
148,233
+0.06(+0.58%)
Feb 17, 2004
9.465
9.570
9.397
9.539
143,222
-0.15(-1.53%)
Feb 13, 2004
9.712
9.712
9.483
9.688
150,820
+0.05(+0.51%)
Feb 12, 2004
9.638
9.743
9.570
9.638
127,219
+0.07(+0.71%)
Feb 11, 2004
9.428
9.601
9.397
9.570
125,117
+0.17(+1.84%)
Feb 10, 2004
9.354
9.434
9.255
9.397
100,061
+0.11(+1.13%)
Feb 09, 2004
9.267
9.310
9.156
9.292
171,187
+0.14(+1.49%)
Feb 06, 2004
9.063
9.248
8.976
9.156
126,572
+0.00(+0.00%)
Feb 05, 2004
9.279
9.279
9.069
9.156
132,391
-0.15(-1.66%)
Feb 04, 2004
9.372
9.428
9.261
9.310
101,516
-0.12(-1.31%)
Feb 03, 2004
9.465
9.527
9.372
9.434
177,330
-0.30(-3.11%)
Feb 02, 2004
9.558
9.861
9.341
9.737
403,479
+0.52(+5.64%)
Jan 30, 2004
9.403
9.403
9.156
9.217
53,183
+0.06(+0.61%)
Jan 29, 2004
9.205
9.236
9.075
9.162
47,848
-0.06(-0.67%)
Jan 28, 2004
9.279
9.459
9.186
9.224
107,659
-0.02(-0.20%)
Jan 27, 2004
9.032
9.279
9.032
9.242
48,171
+0.17(+1.91%)
Jan 26, 2004
9.094
9.094
8.951
9.069
44,130
-0.03(-0.34%)
Jan 23, 2004
9.094
9.217
8.939
9.100
107,497
-0.17(-1.80%)
Jan 22, 2004
9.217
9.279
9.100
9.267
63,205
+0.17(+1.90%)
Jan 21, 2004
9.032
9.186
8.883
9.094
119,944
-0.56(-5.77%)
Jan 20, 2004
9.465
9.663
9.434
9.650
55,607
+0.24(+2.56%)
Jan 16, 2004
9.279
9.434
9.217
9.409
54,961
+0.19(+2.08%)
Jan 15, 2004
9.186
9.378
9.186
9.217
44,777
-0.07(-0.80%)
Jan 14, 2004
9.310
9.477
9.224
9.292
59,810
-0.07(-0.73%)
Jan 13, 2004
9.248
9.384
9.242
9.360
55,284
+0.37(+4.13%)
Jan 12, 2004
9.217
9.217
8.982
8.989
92,949
-0.28(-3.07%)
Jan 09, 2004
9.149
9.273
9.149
9.273
34,754
+0.12(+1.28%)
Jan 08, 2004
9.162
9.162
9.069
9.156
36,209
-0.09(-0.94%)
Jan 07, 2004
9.465
9.465
9.236
9.242
56,416
+0.02(+0.20%)
Jan 06, 2004
9.298
9.298
9.168
9.224
90,524
-0.32(-3.31%)
Jan 05, 2004
9.434
9.675
9.279
9.539
67,731
+0.48(+5.33%)
Jan 02, 2004
9.112
9.131
9.007
9.057
77,107
+0.09(+1.04%)
Dec 31, 2003
8.982
9.094
8.939
8.964
37,017
-0.08(-0.89%)
Dec 30, 2003
8.964
9.211
9.026
9.044
110,084
+0.08(+0.90%)
Dec 29, 2003
8.729
9.019
8.729
8.964
89,716
+0.27(+3.06%)
Dec 26, 2003
8.716
8.716
8.654
8.698
8,405
-0.02(-0.21%)
Dec 24, 2003
8.723
8.723
8.661
8.716
11,315
+0.15(+1.73%)
Dec 23, 2003
8.704
8.704
8.568
8.568
84,704
-0.19(-2.19%)
Dec 22, 2003
8.710
8.846
8.661
8.760
119,783
-0.15(-1.67%)
Dec 19, 2003
8.933
9.007
8.883
8.908
58,355
-0.07(-0.83%)
Dec 18, 2003
9.001
9.094
8.927
8.982
190,101
+0.09(+0.97%)
Dec 17, 2003
8.939
8.939
8.902
8.896
46,717
-0.12(-1.37%)
Dec 16, 2003
9.050
9.094
9.007
9.019
51,728
-0.04(-0.41%)
Dec 15, 2003
8.970
9.088
8.970
9.057
42,352
+0.02(+0.27%)
Dec 12, 2003
8.933
9.019
8.877
9.032
30,228
+0.22(+2.46%)
Dec 11, 2003
8.753
8.995
8.636
8.815
89,716
+0.02(+0.21%)
Dec 10, 2003
8.877
8.927
8.797
8.797
100,708
+0.11(+1.21%)
Dec 09, 2003
8.642
8.753
8.599
8.692
103,618
-0.03(-0.35%)
Dec 08, 2003
8.543
8.723
8.506
8.723
44,453
+0.25(+2.92%)
Dec 05, 2003
8.382
8.500
8.382
8.475
28,773
+0.12(+1.48%)
Dec 04, 2003
8.289
8.469
8.289
8.351
53,021
+0.00(+0.00%)
Dec 03, 2003
8.407
8.444
8.351
8.351
51,081
+0.00(+0.00%)
Dec 02, 2003
8.203
8.358
8.172
8.351
86,806
+0.07(+0.90%)
Dec 01, 2003
8.067
8.289
8.067
8.277
73,712
+0.47(+6.02%)
Nov 28, 2003
7.826
7.826
7.739
7.807
55,607
-0.13(-1.64%)
Nov 26, 2003
7.925
8.042
7.925
7.937
73,551
-0.04(-0.54%)
Nov 25, 2003
7.980
7.999
7.949
7.980
35,401
+0.05(+0.62%)
Nov 24, 2003
7.949
7.949
7.826
7.931
53,506
-0.08(-1.00%)
Nov 21, 2003
7.918
8.036
7.819
8.011
120,752
+0.09(+1.17%)
Nov 20, 2003
7.931
7.999
7.875
7.918
132,230
-0.05(-0.62%)
Nov 19, 2003
8.104
8.104
7.962
7.968
76,784
-0.30(-3.59%)
Nov 18, 2003
8.153
8.265
8.092
8.265
83,411
-0.07(-0.89%)
Nov 17, 2003
8.289
8.345
8.289
8.339
44,292
-0.11(-1.25%)
Nov 14, 2003
8.351
8.537
8.351
8.444
52,536
+0.10(+1.19%)
Nov 13, 2003
8.197
8.401
8.147
8.345
33,784
+0.19(+2.27%)
Nov 12, 2003
8.054
8.135
8.054
8.160
20,206
+0.06(+0.69%)
Nov 11, 2003
8.116
8.147
8.116
8.104
57,547
-0.19(-2.24%)
Nov 10, 2003
8.228
8.376
8.228
8.289
67,893
-0.05(-0.59%)
Nov 07, 2003
8.413
8.413
8.221
8.339
156,801
-0.04(-0.52%)
Nov 06, 2003
8.426
8.426
8.320
8.382
84,543
-0.04(-0.51%)
Nov 05, 2003
8.475
8.549
8.407
8.426
75,490
-0.08(-0.95%)
Nov 04, 2003
8.475
8.549
8.407
8.506
42,675
+0.14(+1.63%)
Nov 03, 2003
8.197
8.376
8.259
8.370
57,709
+0.18(+2.19%)
Oct 31, 2003
8.166
8.191
8.073
8.191
23,277
+0.02(+0.30%)
Oct 30, 2003
8.017
8.166
8.017
8.166
54,961
+0.14(+1.77%)
Oct 29, 2003
7.918
8.135
7.887
8.023
41,059
-0.04(-0.46%)
Oct 28, 2003
7.986
8.104
7.986
8.061
38,149
+0.20(+2.52%)
Oct 27, 2003
7.826
7.887
7.795
7.863
26,349
+0.01(+0.08%)
Oct 24, 2003
7.757
7.949
7.757
7.856
54,961
+0.04(+0.47%)
Oct 23, 2003
7.689
7.856
7.677
7.819
59,487
-0.06(-0.79%)
Oct 22, 2003
7.764
7.918
7.702
7.881
67,084
+0.07(+0.87%)
Oct 21, 2003
7.776
7.844
7.739
7.813
129,643
-0.12(-1.56%)
Oct 20, 2003
7.795
7.943
7.764
7.937
77,915
+0.02(+0.23%)
Oct 17, 2003
8.030
7.955
7.795
7.918
40,897
-0.11(-1.39%)
Oct 16, 2003
8.005
8.030
7.980
8.030
23,116
+0.01(+0.08%)
Oct 15, 2003
8.030
8.104
8.011
8.023
23,762
+0.00(+0.00%)
Oct 14, 2003
7.980
8.098
7.980
8.023
48,818
-0.06(-0.69%)
Oct 13, 2003
8.135
8.153
7.986
8.079
36,856
+0.01(+0.15%)
Oct 10, 2003
8.104
8.135
8.023
8.067
42,837
+0.02(+0.23%)
Oct 09, 2003
7.949
8.104
7.949
8.048
50,273
+0.20(+2.52%)
Oct 08, 2003
7.733
7.764
7.733
7.850
44,938
-0.01(-0.08%)
Oct 07, 2003
7.671
7.943
7.795
7.856
31,683
+0.19(+2.42%)
Oct 06, 2003
7.733
7.856
7.640
7.671
29,097
-0.06(-0.80%)
Oct 03, 2003
7.708
7.770
7.621
7.733
47,525
+0.09(+1.21%)
Oct 02, 2003
7.590
7.640
7.578
7.640
41,867
+0.22(+2.92%)
Oct 01, 2003
7.454
7.446
7.306
7.423
33,461
-0.03(-0.41%)
Sep 30, 2003
7.646
7.689
7.646
7.454
41,867
-0.10(-1.31%)
Sep 29, 2003
7.448
7.597
7.448
7.553
64,660
+0.33(+4.63%)
Sep 26, 2003
7.269
7.300
7.219
7.219
33,946
-0.05(-0.68%)
Sep 25, 2003
7.300
7.300
7.238
7.269
69,671
-0.31(-4.08%)
Sep 24, 2003
7.485
7.609
7.479
7.578
28,288
+0.15(+2.00%)
Sep 23, 2003
7.448
7.454
7.374
7.430
38,149
-0.02(-0.25%)
Sep 22, 2003
7.491
7.504
7.331
7.448
43,968
-0.06(-0.74%)
Sep 19, 2003
7.621
7.541
7.442
7.504
49,626
-0.12(-1.54%)
Sep 18, 2003
7.522
7.621
7.522
7.621
15,033
+0.04(+0.49%)
Sep 17, 2003
7.479
7.665
7.479
7.584
39,766
+0.07(+0.99%)
Sep 16, 2003
7.436
7.547
7.331
7.510
29,258
+0.07(+1.00%)
Sep 15, 2003
7.516
7.547
7.423
7.436
42,190
+0.01(+0.08%)
Sep 12, 2003
7.498
7.498
7.238
7.430
36,533
-0.15(-2.04%)
Sep 11, 2003
7.671
7.671
7.498
7.584
33,784
+0.08(+1.07%)
Sep 10, 2003
7.423
7.640
7.423
7.504
27,642
-0.01(-0.16%)
Sep 09, 2003
7.392
7.609
7.380
7.516
54,476
+0.11(+1.42%)
Sep 08, 2003
7.300
7.442
7.207
7.411
80,178
+0.07(+1.01%)
Sep 05, 2003
7.096
7.355
7.058
7.337
66,923
+0.24(+3.31%)
Sep 04, 2003
7.052
7.176
7.021
7.102
60,780
-0.15(-2.05%)
Sep 03, 2003
7.269
7.269
7.207
7.250
20,044
-0.02(-0.26%)
Sep 02, 2003
7.225
7.269
7.133
7.269
79,370
+0.09(+1.21%)
Aug 29, 2003
7.176
7.238
7.083
7.182
155,346
+0.17(+2.47%)
Aug 28, 2003
7.114
7.114
6.997
7.009
31,683
-0.08(-1.13%)
Aug 27, 2003
7.065
7.157
7.065
7.089
19,236
+0.09(+1.24%)
Aug 26, 2003
6.867
7.003
6.842
7.003
23,277
+0.09(+1.25%)
Aug 25, 2003
7.034
7.034
6.916
6.916
42,999
-0.14(-2.02%)
Aug 22, 2003
7.238
7.238
7.052
7.058
26,349
-0.18(-2.48%)
Aug 21, 2003
7.120
7.250
7.120
7.238
48,818
+0.25(+3.63%)
Aug 20, 2003
6.904
6.984
6.891
6.984
35,563
+0.14(+2.08%)
Aug 19, 2003
6.786
6.842
6.749
6.842
43,160
+0.07(+1.00%)
Aug 18, 2003
6.817
6.867
6.681
6.774
72,581
+0.01(+0.18%)
Aug 15, 2003
6.774
6.823
6.712
6.761
14,871
+0.02(+0.28%)
Aug 14, 2003
6.755
6.780
6.656
6.743
32,168
+0.02(+0.28%)
Aug 13, 2003
6.681
6.724
6.650
6.724
20,852
+0.04(+0.65%)
Aug 12, 2003
6.761
6.774
6.625
6.681
69,509
-0.06(-0.83%)
Aug 11, 2003
6.650
6.737
6.619
6.737
73,712
+0.07(+1.11%)
Aug 08, 2003
6.681
6.681
6.403
6.663
133,523
-0.07(-1.10%)
Aug 07, 2003
6.619
6.743
6.619
6.737
48,333
+0.11(+1.68%)
Aug 06, 2003
6.681
6.712
6.619
6.625
52,051
-0.02(-0.28%)
Aug 05, 2003
6.619
6.663
6.588
6.644
122,692
-0.01(-0.09%)
Aug 04, 2003
6.619
6.650
6.588
6.650
74,682
-0.15(-2.18%)
Aug 01, 2003
6.743
6.805
6.650
6.799
108,952
-0.07(-0.99%)
Jul 31, 2003
6.786
6.910
6.743
6.867
61,265
+0.00(+0.00%)
Jul 30, 2003
6.854
6.879
6.786
6.867
73,551
-0.08(-1.16%)
Jul 29, 2003
6.867
6.953
6.867
6.947
42,675
+0.11(+1.63%)
Jul 28, 2003
6.867
6.922
6.805
6.836
53,829
-0.02(-0.27%)
Jul 25, 2003
6.693
6.867
6.693
6.854
51,081
+0.15(+2.21%)
Jul 24, 2003
6.619
6.799
6.607
6.706
112,185
-0.01(-0.09%)
Jul 23, 2003
6.743
6.743
6.588
6.712
95,697
-0.03(-0.46%)
Jul 22, 2003
6.712
6.743
6.681
6.743
45,100
+0.00(+0.00%)
Jul 21, 2003
6.774
6.780
6.687
6.743
86,968
-0.14(-1.98%)
Jul 18, 2003
6.743
6.898
6.731
6.879
54,314
+0.11(+1.55%)
Jul 17, 2003
6.786
6.867
6.613
6.774
172,804
-0.11(-1.62%)
Jul 16, 2003
6.891
6.898
6.749
6.885
74,520
-0.15(-2.11%)
Jul 15, 2003
6.929
7.034
6.929
7.034
111,700
+0.06(+0.80%)
Jul 14, 2003
6.898
7.065
6.867
6.978
68,701
+0.11(+1.62%)
Jul 11, 2003
6.854
6.953
6.842
6.867
25,379
-0.02(-0.36%)
Jul 10, 2003
6.898
6.953
6.830
6.891
32,168
+0.19(+2.86%)
Jul 09, 2003
6.898
6.898
6.650
6.700
91,817
-0.20(-2.87%)
Jul 08, 2003
6.836
6.898
6.805
6.898
46,878
+0.02(+0.36%)
Jul 07, 2003
6.990
7.114
6.836
6.873
486,406
-0.14(-1.94%)
Jul 03, 2003
7.021
7.065
6.935
7.009
363,875
-0.03(-0.44%)
Jul 02, 2003
7.034
7.108
6.959
7.040
30,713
-0.06(-0.78%)
Jul 01, 2003
7.003
7.114
6.953
7.096
134,008
+0.12(+1.68%)
Jun 30, 2003
6.805
7.009
6.761
6.978
456,824
+0.27(+4.06%)
Jun 27, 2003
6.830
6.836
6.706
6.706
428,050
-0.13(-1.90%)
Jun 26, 2003
6.836
6.873
6.761
6.836
206,266
+0.14(+2.03%)
Jun 25, 2003
6.693
6.805
6.656
6.700
51,243
+0.01(+0.09%)
Jun 24, 2003
6.700
6.743
6.675
6.693
24,894
+0.02(+0.28%)
Jun 23, 2003
6.650
6.712
6.601
6.675
57,385
-0.05(-0.74%)
Jun 20, 2003
6.650
6.774
6.564
6.724
225,987
+0.02(+0.28%)
Jun 19, 2003
6.650
6.743
6.619
6.706
106,689
+0.11(+1.69%)
Jun 18, 2003
6.526
6.681
6.526
6.594
159,710
-0.06(-0.84%)
Jun 17, 2003
6.693
6.693
6.582
6.650
171,672
+0.00(+0.00%)
Jun 16, 2003
6.681
6.743
6.588
6.650
91,009
+0.00(+0.00%)
Jun 13, 2003
6.743
6.743
6.613
6.650
51,081
+0.09(+1.42%)
Jun 12, 2003
6.588
6.619
6.427
6.557
177,653
-0.36(-5.19%)
Jun 11, 2003
6.743
6.929
6.743
6.916
51,081
+0.01(+0.18%)
Jun 10, 2003
6.836
6.984
6.805
6.904
99,253
+0.01(+0.09%)
Jun 09, 2003
6.805
6.910
6.780
6.898
77,107
+0.22(+3.24%)
Jun 06, 2003
7.052
7.071
6.619
6.681
170,379
-0.31(-4.42%)
Jun 05, 2003
6.997
7.046
6.935
6.990
31,036
-0.01(-0.09%)
Jun 04, 2003
6.898
7.021
6.836
6.997
133,685
-0.22(-3.00%)
Jun 03, 2003
7.331
7.380
7.176
7.213
147,910
-0.34(-4.50%)
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.