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
HP Inc
(NY:
HPQ
)
36.32
+0.14 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 30, 2003
3.269
3.352
3.269
3.343
64,792,108
+0.08(+2.31%)
May 29, 2003
3.290
3.360
3.247
3.268
62,734,852
-0.05(-1.65%)
May 28, 2003
3.221
3.384
3.192
3.323
107,616,456
+0.12(+3.75%)
May 27, 2003
3.151
3.221
3.107
3.203
74,181,280
+0.03(+1.03%)
May 23, 2003
3.155
3.172
3.129
3.170
53,941,216
+0.01(+0.16%)
May 22, 2003
3.083
3.170
3.064
3.165
123,228,720
+0.09(+2.90%)
May 21, 2003
3.146
3.172
3.057
3.076
198,369,504
+0.15(+5.22%)
May 20, 2003
2.909
2.990
2.889
2.923
89,857,696
+0.03(+1.01%)
May 19, 2003
3.035
3.035
2.868
2.894
84,130,408
-0.18(-5.96%)
May 16, 2003
3.129
3.129
3.000
3.077
98,586,008
+0.05(+1.82%)
May 15, 2003
3.026
3.065
2.980
3.023
59,857,500
+0.04(+1.21%)
May 14, 2003
2.971
3.000
2.959
2.987
49,715,888
+0.02(+0.81%)
May 13, 2003
2.985
2.985
2.940
2.963
48,768,628
-0.02(-0.75%)
May 12, 2003
2.973
3.009
2.957
2.985
65,197,492
+0.01(+0.40%)
May 09, 2003
2.949
2.978
2.933
2.973
45,601,964
+0.04(+1.46%)
May 08, 2003
2.949
2.949
2.896
2.930
48,138,680
-0.02(-0.75%)
May 07, 2003
2.928
3.005
2.923
2.952
52,377,424
-0.02(-0.63%)
May 06, 2003
2.889
3.016
2.882
2.971
81,514,360
+0.09(+3.15%)
May 05, 2003
2.870
2.930
2.863
2.880
61,325,632
+0.03(+0.90%)
May 02, 2003
2.822
2.894
2.805
2.855
63,592,868
+0.02(+0.60%)
May 01, 2003
2.795
2.853
2.779
2.837
53,103,616
+0.04(+1.53%)
Apr 30, 2003
2.786
2.820
2.772
2.795
60,976,244
-0.03(-1.21%)
Apr 29, 2003
2.805
2.849
2.762
2.829
64,942,596
+0.07(+2.42%)
Apr 28, 2003
2.700
2.784
2.675
2.762
68,025,848
+0.04(+1.64%)
Apr 25, 2003
2.709
2.743
2.675
2.717
72,609,904
+0.01(+0.32%)
Apr 24, 2003
2.735
2.740
2.685
2.709
69,053,600
-0.05(-1.68%)
Apr 23, 2003
2.709
2.777
2.692
2.755
80,729,840
+0.04(+1.52%)
Apr 22, 2003
2.640
2.745
2.616
2.714
79,958,152
+0.07(+2.79%)
Apr 21, 2003
2.630
2.656
2.614
2.640
48,755,212
+0.02(+0.65%)
Apr 17, 2003
2.668
2.692
2.606
2.623
92,215,344
-0.05(-1.86%)
Apr 16, 2003
2.659
2.745
2.654
2.673
72,114,688
+0.00(+0.13%)
Apr 15, 2003
2.616
2.685
2.616
2.669
78,631,760
-0.05(-2.01%)
Apr 14, 2003
2.642
2.729
2.632
2.724
46,809,368
+0.10(+3.86%)
Apr 11, 2003
2.735
2.743
2.606
2.623
71,667,896
-0.05(-1.73%)
Apr 10, 2003
2.633
2.692
2.613
2.669
51,186,352
+0.04(+1.37%)
Apr 09, 2003
2.700
2.702
2.621
2.633
71,134,184
-0.07(-2.48%)
Apr 08, 2003
2.733
2.762
2.675
2.700
60,520,696
-0.08(-2.84%)
Apr 07, 2003
2.867
2.904
2.774
2.779
58,532,268
-0.02(-0.61%)
Apr 04, 2003
2.844
2.849
2.771
2.796
65,043,504
-0.01(-0.31%)
Apr 03, 2003
2.777
2.837
2.753
2.805
49,310,500
+0.06(+2.31%)
Apr 02, 2003
2.712
2.771
2.712
2.741
73,854,056
+0.06(+2.37%)
Apr 01, 2003
2.692
2.724
2.654
2.678
50,411,164
+0.01(+0.45%)
Mar 31, 2003
2.700
2.887
2.657
2.666
79,375,448
-0.12(-4.31%)
Mar 28, 2003
2.819
2.834
2.772
2.786
41,512,536
-0.03(-1.16%)
Mar 27, 2003
2.795
2.872
2.777
2.819
55,912,144
-0.02(-0.84%)
Mar 26, 2003
2.831
2.861
2.793
2.843
55,187,704
+0.01(+0.42%)
Mar 25, 2003
2.800
2.863
2.716
2.831
98,840,320
-0.01(-0.24%)
Mar 24, 2003
2.956
2.956
2.803
2.837
56,560,176
-0.16(-5.48%)
Mar 21, 2003
3.052
3.052
2.963
3.002
77,878,736
+0.06(+1.98%)
Mar 20, 2003
2.908
2.973
2.865
2.944
55,333,524
+0.04(+1.24%)
Mar 19, 2003
2.870
2.940
2.846
2.908
70,090,104
+0.04(+1.31%)
Mar 18, 2003
2.839
2.880
2.805
2.870
52,599,076
+0.06(+2.07%)
Mar 17, 2003
2.657
2.846
2.657
2.812
84,038,248
+0.13(+4.73%)
Mar 14, 2003
2.633
2.721
2.597
2.685
96,510,672
+0.11(+4.40%)
Mar 13, 2003
2.692
2.692
2.431
2.572
234,125,584
-0.10(-3.66%)
Mar 12, 2003
2.640
2.688
2.623
2.669
49,724,636
+0.03(+1.04%)
Mar 11, 2003
2.640
2.687
2.635
2.642
38,085,728
-0.01(-0.52%)
Mar 10, 2003
2.640
2.678
2.618
2.656
43,995,592
-0.05(-1.96%)
Mar 07, 2003
2.597
2.719
2.592
2.709
62,803,680
+0.04(+1.61%)
Mar 06, 2003
2.626
2.680
2.601
2.666
55,377,272
-0.00(-0.06%)
Mar 05, 2003
2.664
2.675
2.597
2.668
60,185,304
+0.00(+0.13%)
Mar 04, 2003
2.740
2.740
2.664
2.664
51,210,852
-0.05(-2.02%)
Mar 03, 2003
2.760
2.777
2.700
2.719
54,589,248
+0.00(+0.06%)
Feb 28, 2003
2.664
2.748
2.664
2.717
68,339,072
+0.05(+1.99%)
Feb 27, 2003
2.656
2.717
2.553
2.664
163,390,368
+0.03(+1.11%)
Feb 26, 2003
2.880
2.909
2.602
2.635
325,949,536
-0.48(-15.46%)
Feb 25, 2003
3.043
3.120
2.959
3.117
70,817,464
+0.07(+2.42%)
Feb 24, 2003
3.115
3.137
3.036
3.043
49,050,940
-0.07(-2.31%)
Feb 21, 2003
3.086
3.161
3.038
3.115
44,866,440
+0.05(+1.68%)
Feb 20, 2003
3.095
3.096
3.041
3.064
42,737,440
+0.01(+0.34%)
Feb 19, 2003
3.125
3.146
3.012
3.053
50,606,564
-0.11(-3.42%)
Feb 18, 2003
3.071
3.172
3.060
3.161
49,512,320
+0.11(+3.65%)
Feb 14, 2003
2.957
3.077
2.957
3.050
80,420,696
+0.14(+4.96%)
Feb 13, 2003
2.851
2.954
2.851
2.906
50,031,444
+0.06(+1.99%)
Feb 12, 2003
2.891
2.928
2.848
2.849
49,613,812
-0.04(-1.36%)
Feb 11, 2003
2.892
2.966
2.841
2.889
55,848,568
+0.04(+1.26%)
Feb 10, 2003
2.795
2.860
2.752
2.853
57,755,916
+0.03(+0.97%)
Feb 07, 2003
2.920
2.940
2.784
2.825
69,698,136
-0.09(-3.23%)
Feb 06, 2003
2.935
2.956
2.889
2.920
38,593,188
-0.01(-0.47%)
Feb 05, 2003
3.000
3.017
2.921
2.933
64,559,376
-0.07(-2.23%)
Feb 04, 2003
2.923
3.004
2.894
3.000
78,214,704
+0.00(+0.11%)
Feb 03, 2003
2.990
3.069
2.983
2.997
69,888,872
+0.01(+0.40%)
Jan 31, 2003
2.997
2.997
2.875
2.985
154,975,856
-0.14(-4.34%)
Jan 30, 2003
3.293
3.302
3.077
3.120
60,963,412
-0.19(-5.65%)
Jan 29, 2003
3.218
3.316
3.115
3.307
58,333,952
+0.09(+2.72%)
Jan 28, 2003
3.180
3.254
3.110
3.220
46,893,944
+0.07(+2.23%)
Jan 27, 2003
3.172
3.240
3.095
3.149
65,819,276
-0.07(-2.03%)
Jan 24, 2003
3.395
3.395
3.187
3.215
63,638,948
-0.15(-4.34%)
Jan 23, 2003
3.283
3.419
3.281
3.360
47,104,512
+0.11(+3.43%)
Jan 22, 2003
3.247
3.343
3.223
3.249
52,441,588
+0.00(+0.11%)
Jan 21, 2003
3.249
3.343
3.223
3.245
45,520,888
-0.05(-1.56%)
Jan 17, 2003
3.290
3.383
3.245
3.297
61,678,520
-0.13(-3.80%)
Jan 16, 2003
3.463
3.499
3.420
3.427
44,066,168
-0.04(-1.28%)
Jan 15, 2003
3.532
3.532
3.437
3.472
43,563,960
-0.06(-1.70%)
Jan 14, 2003
3.472
3.544
3.455
3.532
58,469,276
+0.04(+1.18%)
Jan 13, 2003
3.575
3.635
3.482
3.491
92,540,816
-0.08(-2.35%)
Jan 10, 2003
3.472
3.614
3.429
3.575
98,265,200
+0.06(+1.81%)
Jan 09, 2003
3.379
3.542
3.377
3.511
101,641,264
+0.17(+5.03%)
Jan 08, 2003
3.419
3.477
3.343
3.343
89,969,104
-0.08(-2.26%)
Jan 07, 2003
3.372
3.461
3.364
3.420
91,132,768
+0.05(+1.53%)
Jan 06, 2003
3.249
3.415
3.242
3.369
69,186,592
+0.19(+5.82%)
Jan 03, 2003
3.146
3.215
3.131
3.184
36,146,296
+0.06(+2.03%)
Jan 02, 2003
3.023
3.180
3.014
3.120
60,994,324
+0.14(+4.84%)
Dec 31, 2002
2.961
2.997
2.945
2.976
37,440,028
-0.01(-0.46%)
Dec 30, 2002
3.026
3.033
2.944
2.990
58,681,008
-0.09(-2.79%)
Dec 27, 2002
3.107
3.161
3.043
3.076
33,627,664
-0.06(-1.91%)
Dec 26, 2002
3.146
3.215
3.103
3.136
34,787,240
-0.02(-0.71%)
Dec 24, 2002
3.189
3.213
3.143
3.158
23,042,170
-0.04(-1.39%)
Dec 23, 2002
3.206
3.263
3.196
3.203
61,080,068
-0.04(-1.22%)
Dec 20, 2002
3.257
3.259
3.203
3.242
112,057,600
-0.01(-0.21%)
Dec 19, 2002
3.197
3.283
3.192
3.249
69,200,592
+0.02(+0.53%)
Dec 18, 2002
3.256
3.256
3.149
3.232
79,166,632
-0.02(-0.74%)
Dec 17, 2002
3.266
3.352
3.249
3.256
89,468,064
+0.01(+0.21%)
Dec 16, 2002
3.242
3.257
3.197
3.249
51,974,956
+0.06(+1.99%)
Dec 13, 2002
3.189
3.221
3.129
3.185
46,889,860
-0.03(-0.96%)
Dec 12, 2002
3.155
3.264
3.137
3.216
61,125,564
+0.09(+2.91%)
Dec 11, 2002
3.124
3.170
3.095
3.125
66,076,504
-0.08(-2.41%)
Dec 10, 2002
3.129
3.223
3.086
3.203
46,258,160
+0.11(+3.61%)
Dec 09, 2002
3.059
3.180
3.059
3.091
48,222,088
-0.14(-4.25%)
Dec 06, 2002
3.072
3.275
3.052
3.228
64,648,036
+0.10(+3.12%)
Dec 05, 2002
3.163
3.192
3.122
3.131
42,251,564
-0.02(-0.60%)
Dec 04, 2002
3.112
3.213
3.069
3.149
106,803,352
-0.15(-4.47%)
Dec 03, 2002
3.395
3.395
3.266
3.297
68,885,616
-0.10(-3.03%)
Dec 02, 2002
3.425
3.539
3.292
3.400
102,064,728
+0.06(+1.80%)
Nov 29, 2002
3.352
3.401
3.328
3.340
33,856,896
-0.02(-0.56%)
Nov 27, 2002
3.257
3.379
3.215
3.359
94,820,888
+0.14(+4.48%)
Nov 26, 2002
3.275
3.302
3.215
3.215
114,060,032
-0.09(-2.80%)
Nov 25, 2002
3.281
3.331
3.215
3.307
76,171,456
+0.02(+0.73%)
Nov 22, 2002
3.189
3.283
3.189
3.283
104,383,880
+0.03(+0.84%)
Nov 21, 2002
3.141
3.340
3.141
3.256
312,225,376
+0.37(+12.70%)
Nov 20, 2002
2.807
2.966
2.795
2.889
116,230,440
+0.05(+1.81%)
Nov 19, 2002
2.820
2.963
2.815
2.837
43,258,316
-0.05(-1.84%)
Nov 18, 2002
2.915
2.983
2.863
2.891
59,037,980
-0.01(-0.24%)
Nov 15, 2002
2.897
2.952
2.834
2.897
87,333,232
+0.00(+0.00%)
Nov 14, 2002
2.803
2.918
2.795
2.897
86,244,240
+0.14(+4.90%)
Nov 13, 2002
2.649
2.829
2.632
2.762
101,611,520
+0.10(+3.94%)
Nov 12, 2002
2.578
2.688
2.575
2.657
125,400,296
+0.11(+4.38%)
Nov 11, 2002
2.700
2.740
2.477
2.546
219,566,160
-0.31(-10.97%)
Nov 08, 2002
2.863
2.915
2.810
2.860
68,985,360
-0.01(-0.24%)
Nov 07, 2002
2.940
2.999
2.844
2.867
68,281,328
-0.14(-4.51%)
Nov 06, 2002
2.981
3.007
2.889
3.002
78,713,416
+0.06(+2.16%)
Nov 05, 2002
2.983
2.999
2.863
2.939
96,952,216
-0.10(-3.16%)
Nov 04, 2002
2.932
3.089
2.891
3.035
121,968,232
+0.24(+8.52%)
Nov 01, 2002
2.675
2.822
2.652
2.796
60,737,680
+0.09(+3.23%)
Oct 31, 2002
2.678
2.829
2.675
2.709
94,337,344
+0.03(+0.96%)
Oct 30, 2002
2.589
2.731
2.554
2.683
73,618,408
+0.11(+4.33%)
Oct 29, 2002
2.649
2.649
2.527
2.572
65,417,388
-0.05(-1.77%)
Oct 28, 2002
2.640
2.741
2.604
2.618
120,922,984
+0.11(+4.45%)
Oct 25, 2002
2.383
2.508
2.378
2.506
43,601,288
+0.14(+5.94%)
Oct 24, 2002
2.450
2.481
2.333
2.366
48,512,564
-0.10(-4.10%)
Oct 23, 2002
2.378
2.467
2.332
2.467
49,510,568
+0.09(+3.67%)
Oct 22, 2002
2.333
2.397
2.318
2.380
50,235,012
-0.02(-0.72%)
Oct 21, 2002
2.229
2.417
2.184
2.397
49,609,144
+0.15(+6.80%)
Oct 18, 2002
2.160
2.244
2.153
2.244
53,277,436
+0.02(+0.69%)
Oct 17, 2002
2.314
2.314
2.194
2.229
58,815,748
+0.01(+0.46%)
Oct 16, 2002
2.280
2.280
2.179
2.218
49,233,508
-0.10(-4.15%)
Oct 15, 2002
2.225
2.321
2.160
2.314
96,366,016
+0.22(+10.47%)
Oct 14, 2002
2.006
2.107
2.001
2.095
40,057,236
+0.03(+1.66%)
Oct 11, 2002
2.057
2.092
2.009
2.061
73,618,408
+0.04(+1.78%)
Oct 10, 2002
1.913
2.044
1.910
2.025
82,570,112
+0.11(+5.82%)
Oct 09, 2002
1.898
1.936
1.872
1.913
78,841,160
-0.07(-3.29%)
Oct 08, 2002
2.006
2.030
1.910
1.978
61,060,820
-0.00(-0.09%)
Oct 07, 2002
2.014
2.023
1.937
1.980
50,952,456
+0.02(+0.87%)
Oct 04, 2002
2.062
2.097
1.934
1.963
58,321,120
-0.09(-4.34%)
Oct 03, 2002
2.057
2.140
2.042
2.052
43,355,724
+0.01(+0.59%)
Oct 02, 2002
2.131
2.152
1.929
2.040
47,168,672
-0.09(-4.26%)
Oct 01, 2002
2.006
2.186
1.985
2.131
54,288,272
+0.13(+6.51%)
Sep 30, 2002
2.045
2.069
1.956
2.001
55,393,020
-0.06(-2.99%)
Sep 27, 2002
2.050
2.174
2.050
2.062
42,393,884
-0.01(-0.33%)
Sep 26, 2002
2.212
2.212
2.044
2.069
75,831,976
-0.13(-6.00%)
Sep 25, 2002
2.066
2.218
2.057
2.201
70,917,200
+0.09(+4.48%)
Sep 24, 2002
2.109
2.157
2.083
2.107
60,949,996
-0.10(-4.58%)
Sep 23, 2002
2.143
2.242
2.134
2.208
53,203,944
-0.01(-0.46%)
Sep 20, 2002
2.203
2.227
2.140
2.218
100,110,136
+0.02(+0.70%)
Sep 19, 2002
2.194
2.241
2.153
2.203
48,474,068
-0.09(-4.03%)
Sep 18, 2002
2.229
2.318
2.215
2.296
39,198,056
+0.01(+0.30%)
Sep 17, 2002
2.409
2.409
2.280
2.289
36,314,284
-0.05(-2.20%)
Sep 16, 2002
2.296
2.344
2.265
2.340
49,693,720
+0.03(+1.11%)
Sep 13, 2002
2.314
2.383
2.297
2.314
36,658,424
-0.02(-0.74%)
Sep 12, 2002
2.417
2.419
2.326
2.332
44,223,656
-0.13(-5.29%)
Sep 11, 2002
2.503
2.508
2.443
2.462
36,129,380
+0.03(+1.41%)
Sep 10, 2002
2.332
2.434
2.326
2.428
47,950,276
+0.11(+4.89%)
Sep 09, 2002
2.258
2.383
2.242
2.314
42,484,876
+0.00(+0.00%)
Sep 06, 2002
2.272
2.385
2.266
2.314
56,318,112
+0.11(+5.06%)
Sep 05, 2002
2.160
2.254
2.160
2.203
39,726,512
-0.04(-1.76%)
Sep 04, 2002
2.194
2.256
2.143
2.242
60,242,468
+0.09(+4.22%)
Sep 03, 2002
2.232
2.234
2.143
2.152
54,779,984
-0.15(-6.55%)
Aug 30, 2002
2.332
2.357
2.289
2.302
60,283,880
-0.07(-2.89%)
Aug 29, 2002
2.314
2.426
2.314
2.371
65,755,696
-0.08(-3.08%)
Aug 28, 2002
2.443
2.501
2.368
2.446
63,997,668
+0.01(+0.42%)
Aug 27, 2002
2.503
2.544
2.392
2.436
50,477,660
-0.11(-4.31%)
Aug 26, 2002
2.554
2.572
2.470
2.546
38,216,384
+0.03(+1.02%)
Aug 23, 2002
2.572
2.578
2.464
2.520
41,685,192
-0.10(-3.92%)
Aug 22, 2002
2.568
2.640
2.529
2.623
46,832,700
+0.10(+4.08%)
Aug 21, 2002
2.520
2.553
2.422
2.520
43,384,304
+0.03(+1.31%)
Aug 20, 2002
2.570
2.570
2.460
2.488
43,608,288
-0.08(-3.27%)
Aug 19, 2002
2.541
2.640
2.529
2.572
51,722,976
-0.01(-0.40%)
Aug 16, 2002
2.572
2.639
2.513
2.582
45,208,828
+0.01(+0.40%)
Aug 15, 2002
2.566
2.614
2.486
2.572
69,425,152
+0.06(+2.53%)
Aug 14, 2002
2.289
2.520
2.272
2.508
47,669,132
+0.24(+10.67%)
Aug 13, 2002
2.254
2.426
2.241
2.266
44,643,624
-0.02(-0.68%)
Aug 12, 2002
2.299
2.299
2.237
2.282
33,298,106
-0.02(-0.75%)
Aug 09, 2002
2.254
2.313
2.227
2.299
36,936,068
-0.02(-1.03%)
Aug 08, 2002
2.237
2.337
2.152
2.323
60,881,752
+0.11(+4.88%)
Aug 07, 2002
2.254
2.275
2.092
2.215
60,768,008
+0.05(+2.13%)
Aug 06, 2002
2.076
2.227
2.074
2.169
44,372,976
+0.09(+4.55%)
Aug 05, 2002
2.194
2.196
2.040
2.074
63,170,568
-0.12(-5.47%)
Aug 02, 2002
2.263
2.314
2.145
2.194
62,828,764
-0.15(-6.50%)
Aug 01, 2002
2.383
2.424
2.301
2.347
80,748,504
-0.08(-3.25%)
Jul 31, 2002
2.357
2.426
2.246
2.426
71,371,584
+0.05(+2.09%)
Jul 30, 2002
2.225
2.424
2.198
2.376
85,404,304
+0.15(+6.78%)
Jul 29, 2002
2.049
2.253
2.049
2.225
66,063,672
+0.23(+11.32%)
Jul 26, 2002
1.954
2.069
1.920
1.999
81,307,880
-0.02(-1.19%)
Jul 25, 2002
2.057
2.057
1.942
2.023
73,994,040
-0.03(-1.67%)
Jul 24, 2002
1.843
2.062
1.843
2.057
112,623,392
+0.08(+4.17%)
Jul 23, 2002
1.972
2.100
1.930
1.975
89,648,880
-0.08(-4.00%)
Jul 22, 2002
2.160
2.244
2.006
2.057
85,010,000
-0.14(-6.25%)
Jul 19, 2002
2.177
2.229
2.152
2.194
73,418,336
-0.09(-4.12%)
Jul 18, 2002
2.325
2.398
2.229
2.289
62,820,012
-0.04(-1.62%)
Jul 17, 2002
2.512
2.546
2.320
2.326
81,994,992
-0.12(-4.84%)
Jul 16, 2002
2.570
2.601
2.434
2.445
75,056,208
-0.13(-4.93%)
Jul 15, 2002
2.529
2.572
2.383
2.572
81,510,864
-0.05(-1.77%)
Jul 12, 2002
2.589
2.640
2.534
2.618
47,005,936
+0.01(+0.26%)
Jul 11, 2002
2.554
2.632
2.508
2.611
65,202,156
-0.00(-0.13%)
Jul 10, 2002
2.735
2.735
2.608
2.614
51,574,240
-0.10(-3.60%)
Jul 09, 2002
2.717
2.795
2.704
2.712
52,795,640
-0.03(-1.25%)
Jul 08, 2002
2.765
2.795
2.704
2.747
72,702,064
-0.05(-1.72%)
Jul 05, 2002
2.700
2.812
2.683
2.795
43,321,312
+0.19(+7.10%)
Jul 04, 2002
2.469
2.633
2.460
2.609
54,082,956
+0.00(+0.00%)
Jul 03, 2002
2.469
2.633
2.460
2.609
54,082,956
+0.10(+4.10%)
Jul 02, 2002
2.606
2.606
2.465
2.506
67,396,480
-0.08(-3.18%)
Jul 01, 2002
2.614
2.652
2.568
2.589
54,921,724
-0.03(-1.18%)
Jun 28, 2002
2.541
2.621
2.539
2.620
83,733,768
+0.02(+0.66%)
Jun 27, 2002
2.566
2.602
2.503
2.602
77,414,440
+0.06(+2.43%)
Jun 26, 2002
2.400
2.572
2.400
2.541
85,636,448
-0.03(-1.13%)
Jun 25, 2002
2.743
2.759
2.513
2.570
78,453,272
-0.16(-5.72%)
Jun 24, 2002
2.743
2.789
2.657
2.726
71,687,144
-0.10(-3.40%)
Jun 21, 2002
2.795
2.911
2.786
2.822
64,298,644
-0.03(-1.14%)
Jun 20, 2002
2.897
2.925
2.820
2.855
40,129,564
-0.05(-1.77%)
Jun 19, 2002
3.009
3.016
2.889
2.906
55,330,024
-0.16(-5.15%)
Jun 18, 2002
3.040
3.083
2.983
3.064
40,879,088
+0.02(+0.73%)
Jun 17, 2002
3.009
3.076
2.954
3.041
39,565,524
+0.07(+2.25%)
Jun 14, 2002
2.966
3.005
2.915
2.975
57,904,652
-0.03(-0.86%)
Jun 13, 2002
3.047
3.069
2.987
3.000
43,193,572
-0.08(-2.56%)
Jun 12, 2002
3.095
3.120
3.041
3.079
50,331,256
-0.07(-2.13%)
Jun 11, 2002
3.204
3.206
3.136
3.146
49,038,108
+0.01(+0.33%)
Jun 10, 2002
3.172
3.249
3.122
3.136
40,199,560
-0.07(-2.14%)
Jun 07, 2002
3.086
3.216
3.076
3.204
78,261,368
+0.06(+1.85%)
Jun 06, 2002
3.149
3.324
3.129
3.146
58,199,212
-0.08(-2.34%)
Jun 05, 2002
3.254
3.254
3.129
3.221
58,724,172
-0.03(-0.95%)
Jun 04, 2002
3.203
3.275
3.201
3.252
81,390,120
+0.02(+0.64%)
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.