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
Digitiliti Inc
(OP:
DIGI
)
N/A
UNCHANGED
Last Price
Updated: 2:36 PM EST, Nov 20, 2023
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 31, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 27, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 26, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 25, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 24, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 23, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 20, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 19, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 17, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 16, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 13, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 12, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 11, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 10, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 09, 2005
3.490
3.490
3.490
3.490
0
+0.00(+0.00%)
May 06, 2005
3.490
3.500
3.490
3.490
28,303
+0.01(+0.29%)
May 05, 2005
3.500
3.510
3.480
3.480
56,696
-0.01(-0.29%)
May 04, 2005
3.500
3.530
3.490
3.490
52,335
+0.00(+0.00%)
May 03, 2005
3.490
3.550
3.490
3.490
162,679
+0.00(+0.00%)
May 02, 2005
3.500
3.500
3.490
3.490
579,516
+0.00(+0.00%)
Apr 29, 2005
3.490
3.500
3.490
3.490
588,451
+0.01(+0.29%)
Apr 28, 2005
3.480
3.500
3.480
3.480
681,731
-0.01(-0.29%)
Apr 27, 2005
3.470
3.490
3.470
3.490
1,175,887
+0.02(+0.58%)
Apr 26, 2005
3.480
3.490
3.470
3.470
649,878
+0.00(+0.00%)
Apr 25, 2005
3.480
3.490
3.450
3.470
908,724
+0.00(+0.00%)
Apr 22, 2005
3.480
3.600
3.470
3.470
262,743
-0.01(-0.29%)
Apr 21, 2005
3.470
3.490
3.460
3.480
654,694
+0.02(+0.58%)
Apr 20, 2005
3.460
3.470
3.460
3.460
1,239,869
+0.00(+0.00%)
Apr 19, 2005
3.460
3.470
3.460
3.460
723,722
+0.00(+0.00%)
Apr 18, 2005
3.460
3.470
3.460
3.460
405,420
+0.00(+0.00%)
Apr 15, 2005
3.470
3.470
3.460
3.460
513,593
-0.01(-0.29%)
Apr 14, 2005
3.460
3.470
3.460
3.470
394,153
+0.00(+0.00%)
Apr 13, 2005
3.460
3.470
3.460
3.470
315,037
+0.01(+0.29%)
Apr 12, 2005
3.470
3.480
3.450
3.460
5,126,552
-0.01(-0.29%)
Apr 11, 2005
3.470
3.480
3.470
3.470
209,895
+0.00(+0.00%)
Apr 08, 2005
3.470
3.480
3.470
3.470
333,094
+0.00(+0.00%)
Apr 07, 2005
3.490
3.490
3.460
3.470
197,194
+0.01(+0.29%)
Apr 06, 2005
3.460
3.470
3.460
3.460
430,227
+0.00(+0.00%)
Apr 05, 2005
3.460
3.470
3.460
3.460
362,006
+0.00(+0.00%)
Apr 04, 2005
3.460
3.490
3.460
3.460
408,180
+0.00(+0.00%)
Apr 01, 2005
3.450
3.462
3.450
3.460
1,351,237
+0.02(+0.58%)
Mar 31, 2005
3.450
3.460
3.440
3.440
1,738,165
-0.01(-0.30%)
Mar 30, 2005
3.450
3.460
3.440
3.450
1,551,384
+0.01(+0.31%)
Mar 29, 2005
3.450
3.460
3.430
3.440
2,181,954
-0.01(-0.29%)
Mar 28, 2005
3.450
3.470
3.400
3.450
10,562,141
+1.16(+50.66%)
Mar 24, 2005
2.260
2.320
2.180
2.290
226,447
+0.11(+5.05%)
Mar 23, 2005
2.060
2.360
2.060
2.180
333,840
+0.09(+4.31%)
Mar 22, 2005
2.040
2.300
2.000
2.090
2,400,184
+0.10(+5.03%)
Mar 21, 2005
1.960
1.990
1.960
1.990
52,540
+0.00(+0.00%)
Mar 18, 2005
1.911
2.030
1.900
1.990
235,643
+0.05(+2.58%)
Mar 17, 2005
1.880
1.970
1.880
1.940
101,156
+0.02(+1.04%)
Mar 16, 2005
1.870
1.940
1.870
1.920
120,354
+0.00(+0.00%)
Mar 15, 2005
1.920
1.940
1.900
1.920
164,541
-0.01(-0.52%)
Mar 14, 2005
1.890
1.940
1.890
1.930
160,178
-0.01(-0.52%)
Mar 11, 2005
1.890
1.990
1.890
1.940
141,155
+0.01(+0.52%)
Mar 10, 2005
1.920
1.980
1.830
1.930
193,237
-0.04(-2.03%)
Mar 09, 2005
1.970
1.990
1.970
1.970
71,330
+0.00(+0.00%)
Mar 08, 2005
1.980
2.000
1.970
1.970
237,560
-0.01(-0.51%)
Mar 07, 2005
1.990
2.000
1.940
1.980
176,782
-0.01(-0.50%)
Mar 04, 2005
2.000
2.010
1.990
1.990
227,974
-0.02(-1.00%)
Mar 03, 2005
1.990
2.040
1.980
2.010
198,166
+0.01(+0.50%)
Mar 02, 2005
1.970
2.010
1.910
2.000
325,077
+0.00(+0.00%)
Mar 01, 2005
2.050
2.050
1.990
2.000
347,690
+0.00(+0.00%)
Feb 28, 2005
2.040
2.080
1.980
2.000
504,080
+0.00(+0.00%)
Feb 25, 2005
1.950
2.000
1.930
2.000
588,613
+0.09(+4.71%)
Feb 24, 2005
1.900
1.930
1.880
1.910
744,888
+0.05(+2.69%)
Feb 23, 2005
1.870
1.880
1.860
1.860
250,070
-0.01(-0.53%)
Feb 22, 2005
1.870
1.880
1.870
1.870
114,614
+0.00(+0.00%)
Feb 18, 2005
1.870
1.880
1.850
1.870
265,157
+0.00(+0.00%)
Feb 17, 2005
1.860
1.880
1.860
1.870
264,340
+0.02(+1.08%)
Feb 16, 2005
1.860
1.880
1.850
1.850
245,342
+0.00(+0.00%)
Feb 15, 2005
1.860
1.870
1.850
1.850
235,813
+0.00(+0.00%)
Feb 14, 2005
1.850
1.890
1.850
1.850
439,789
+0.00(+0.00%)
Feb 11, 2005
1.850
1.890
1.750
1.850
1,899,776
+0.40(+27.59%)
Feb 10, 2005
1.430
1.450
1.423
1.450
26,200
+0.02(+1.40%)
Feb 09, 2005
1.450
1.460
1.430
1.430
22,313
-0.05(-3.38%)
Feb 08, 2005
1.410
1.490
1.410
1.480
31,387
+0.02(+1.37%)
Feb 07, 2005
1.500
1.500
1.430
1.460
23,750
-0.01(-0.68%)
Feb 04, 2005
1.500
1.510
1.440
1.470
118,681
-0.01(-0.61%)
Feb 03, 2005
1.440
1.479
1.430
1.479
10,730
+0.01(+0.61%)
Feb 02, 2005
1.470
1.480
1.450
1.470
61,274
+0.01(+0.68%)
Feb 01, 2005
1.430
1.540
1.390
1.460
325,044
+0.01(+0.69%)
Jan 31, 2005
1.450
1.480
1.410
1.450
80,587
-0.04(-2.68%)
Jan 28, 2005
1.550
1.570
1.390
1.490
148,746
-0.01(-0.67%)
Jan 27, 2005
1.470
1.500
1.380
1.500
151,214
+0.05(+3.45%)
Jan 26, 2005
1.430
1.450
1.400
1.450
54,308
+0.03(+2.11%)
Jan 25, 2005
1.470
1.510
1.410
1.420
75,284
-0.04(-2.74%)
Jan 24, 2005
1.460
1.560
1.460
1.460
108,409
+0.01(+0.69%)
Jan 21, 2005
1.430
1.600
1.400
1.450
384,588
+0.03(+2.11%)
Jan 20, 2005
1.449
1.450
1.310
1.420
183,805
+0.01(+0.71%)
Jan 19, 2005
1.360
1.470
1.360
1.410
149,221
+0.01(+0.71%)
Jan 18, 2005
1.360
1.400
1.300
1.400
86,759
+0.09(+6.87%)
Jan 14, 2005
1.310
1.350
1.270
1.310
75,890
-0.03(-2.24%)
Jan 13, 2005
1.370
1.380
1.334
1.340
19,650
-0.04(-2.90%)
Jan 12, 2005
1.400
1.400
1.320
1.380
76,264
-0.02(-1.43%)
Jan 11, 2005
1.410
1.440
1.380
1.400
39,870
-0.03(-2.10%)
Jan 10, 2005
1.400
1.440
1.380
1.430
62,949
-0.01(-0.69%)
Jan 07, 2005
1.420
1.440
1.400
1.440
46,176
+0.02(+1.41%)
Jan 06, 2005
1.380
1.420
1.370
1.420
70,525
+0.05(+3.65%)
Jan 05, 2005
1.400
1.430
1.370
1.370
122,773
-0.03(-2.14%)
Jan 04, 2005
1.380
1.440
1.370
1.400
73,263
-0.02(-1.41%)
Jan 03, 2005
1.440
1.450
1.380
1.420
157,645
+0.00(+0.00%)
Dec 31, 2004
1.380
1.450
1.360
1.420
162,600
+0.00(+0.00%)
Dec 30, 2004
1.390
1.440
1.340
1.420
495,200
+0.01(+0.71%)
Dec 29, 2004
1.390
1.440
1.350
1.410
123,500
+0.01(+0.71%)
Dec 28, 2004
1.420
1.460
1.390
1.400
168,900
-0.06(-4.11%)
Dec 27, 2004
1.460
1.490
1.390
1.460
199,600
+0.00(+0.00%)
Dec 23, 2004
1.480
1.510
1.390
1.460
317,600
-0.01(-0.68%)
Dec 22, 2004
1.411
1.530
1.360
1.470
491,300
+0.06(+4.26%)
Dec 21, 2004
1.380
1.490
1.360
1.410
111,000
-0.03(-2.08%)
Dec 20, 2004
1.380
1.500
1.370
1.440
142,600
+0.05(+3.60%)
Dec 17, 2004
1.500
1.500
1.360
1.390
138,200
-0.11(-7.33%)
Dec 16, 2004
1.390
1.500
1.350
1.500
371,000
+0.11(+7.91%)
Dec 15, 2004
1.339
1.390
1.310
1.390
277,400
+0.05(+3.73%)
Dec 14, 2004
1.320
1.360
1.300
1.340
322,600
-0.01(-0.74%)
Dec 13, 2004
1.360
1.370
1.330
1.350
84,300
+0.00(+0.00%)
Dec 10, 2004
1.346
1.350
1.320
1.350
64,400
-0.04(-2.88%)
Dec 09, 2004
1.350
1.390
1.320
1.390
103,300
+0.04(+2.96%)
Dec 08, 2004
1.300
1.390
1.280
1.350
100,000
+0.05(+3.85%)
Dec 07, 2004
1.280
1.400
1.280
1.300
127,200
-0.04(-2.99%)
Dec 06, 2004
1.400
1.400
1.300
1.340
67,100
-0.03(-2.26%)
Dec 03, 2004
1.270
1.410
1.270
1.371
335,600
+0.10(+7.95%)
Dec 02, 2004
1.250
1.270
1.180
1.270
305,200
+0.02(+1.60%)
Dec 01, 2004
1.170
1.280
1.170
1.250
333,600
+0.08(+6.84%)
Nov 30, 2004
1.190
1.200
1.160
1.170
248,200
-0.04(-3.31%)
Nov 29, 2004
1.220
1.270
1.180
1.210
243,700
-0.03(-2.42%)
Nov 26, 2004
1.270
1.280
1.220
1.240
43,800
-0.02(-1.59%)
Nov 24, 2004
1.200
1.260
1.200
1.260
325,600
+0.00(+0.00%)
Nov 23, 2004
1.260
1.289
1.220
1.260
87,200
-0.01(-0.79%)
Nov 22, 2004
1.250
1.350
1.250
1.270
93,400
+0.00(+0.00%)
Nov 19, 2004
1.480
1.480
1.250
1.270
184,400
-0.08(-5.93%)
Nov 18, 2004
1.190
1.460
1.170
1.350
905,300
+0.15(+12.50%)
Nov 17, 2004
1.170
1.230
1.170
1.200
145,200
+0.02(+1.69%)
Nov 16, 2004
1.210
1.260
1.160
1.180
108,600
-0.06(-4.84%)
Nov 15, 2004
1.150
1.250
1.150
1.240
75,900
+0.00(+0.00%)
Nov 12, 2004
1.260
1.325
1.210
1.240
97,500
-0.07(-5.34%)
Nov 11, 2004
1.390
1.410
1.230
1.310
130,700
-0.12(-8.39%)
Nov 10, 2004
1.500
1.880
1.270
1.430
1,054,900
-0.04(-2.72%)
Nov 09, 2004
1.150
1.490
1.150
1.470
430,500
+0.25(+20.49%)
Nov 08, 2004
1.200
1.220
1.180
1.220
39,400
+0.04(+3.39%)
Nov 05, 2004
1.200
1.250
1.149
1.180
94,400
-0.03(-2.56%)
Nov 04, 2004
1.090
1.240
1.090
1.211
60,100
+0.04(+3.50%)
Nov 03, 2004
1.200
1.200
1.150
1.170
32,900
-0.01(-0.85%)
Nov 02, 2004
1.160
1.210
1.120
1.180
26,300
+0.03(+2.61%)
Nov 01, 2004
1.110
1.170
1.110
1.150
26,300
+0.00(+0.00%)
Oct 29, 2004
1.170
1.170
1.100
1.150
26,000
+0.02(+1.77%)
Oct 28, 2004
1.140
1.150
1.090
1.130
25,500
-0.01(-0.88%)
Oct 27, 2004
1.160
1.180
1.120
1.140
19,800
-0.03(-2.56%)
Oct 26, 2004
1.130
1.200
1.080
1.170
102,900
+0.02(+1.74%)
Oct 25, 2004
1.160
1.190
1.100
1.150
86,700
+0.00(+0.00%)
Oct 22, 2004
1.320
1.320
1.140
1.150
136,000
-0.19(-14.18%)
Oct 21, 2004
1.390
1.400
1.330
1.340
47,100
-0.05(-3.60%)
Oct 20, 2004
1.330
1.400
1.320
1.390
34,700
+0.04(+2.96%)
Oct 19, 2004
1.350
1.351
1.350
1.350
9,800
+0.00(+0.00%)
Oct 18, 2004
1.350
1.390
1.350
1.350
23,300
+0.00(+0.00%)
Oct 15, 2004
1.350
1.380
1.340
1.350
17,700
-0.04(-2.88%)
Oct 14, 2004
1.350
1.420
1.340
1.390
80,600
+0.02(+1.46%)
Oct 13, 2004
1.370
1.371
1.350
1.370
90,400
+0.03(+2.24%)
Oct 12, 2004
1.440
1.440
1.330
1.340
164,500
-0.06(-4.29%)
Oct 11, 2004
1.400
1.470
1.340
1.400
53,500
+0.00(+0.00%)
Oct 08, 2004
1.350
1.450
1.330
1.400
111,200
-0.03(-2.10%)
Oct 07, 2004
1.340
1.430
1.330
1.430
126,100
+0.09(+6.72%)
Oct 06, 2004
1.350
1.420
1.320
1.340
377,200
+0.00(+0.00%)
Oct 05, 2004
1.340
1.400
1.340
1.340
46,300
-0.03(-2.19%)
Oct 04, 2004
1.320
1.430
1.320
1.370
98,300
+0.03(+2.24%)
Oct 01, 2004
1.320
1.400
1.320
1.340
52,800
+0.01(+0.75%)
Sep 30, 2004
1.350
1.400
1.310
1.330
6,600
-0.02(-1.48%)
Sep 29, 2004
1.330
1.350
1.330
1.350
6,100
+0.03(+2.27%)
Sep 28, 2004
1.330
1.340
1.320
1.320
106,600
-0.01(-0.75%)
Sep 27, 2004
1.310
1.400
1.310
1.330
64,600
-0.01(-0.75%)
Sep 24, 2004
1.340
1.340
1.330
1.340
6,000
+0.01(+0.75%)
Sep 23, 2004
1.320
1.350
1.320
1.330
45,000
-0.01(-0.75%)
Sep 22, 2004
1.330
1.340
1.330
1.340
3,600
-0.01(-0.74%)
Sep 21, 2004
1.320
1.350
1.320
1.350
23,300
+0.01(+0.75%)
Sep 20, 2004
1.320
1.370
1.320
1.340
84,300
-0.06(-4.29%)
Sep 17, 2004
1.340
1.400
1.340
1.400
7,600
+0.00(+0.00%)
Sep 16, 2004
1.390
1.420
1.380
1.400
10,600
+0.02(+1.45%)
Sep 15, 2004
1.480
1.480
1.380
1.380
110,200
-0.04(-2.82%)
Sep 14, 2004
1.450
1.480
1.400
1.420
150,300
+0.01(+0.71%)
Sep 13, 2004
1.320
1.470
1.320
1.410
130,400
+0.01(+0.71%)
Sep 10, 2004
1.330
1.450
1.330
1.400
145,200
+0.01(+0.72%)
Sep 09, 2004
1.320
1.400
1.320
1.390
23,500
+0.05(+3.73%)
Sep 08, 2004
1.350
1.360
1.340
1.340
7,200
-0.03(-2.19%)
Sep 07, 2004
1.350
1.380
1.340
1.370
3,100
+0.02(+1.48%)
Sep 03, 2004
1.360
1.360
1.350
1.350
5,700
-0.02(-1.53%)
Sep 02, 2004
1.330
1.390
1.330
1.371
6,000
+0.02(+1.56%)
Sep 01, 2004
1.331
1.350
1.331
1.350
3,600
-0.06(-4.26%)
Aug 31, 2004
1.400
1.410
1.370
1.410
15,000
+0.04(+2.92%)
Aug 30, 2004
1.370
1.390
1.350
1.370
6,100
-0.00(-0.07%)
Aug 27, 2004
1.400
1.420
1.370
1.371
99,000
-0.03(-2.07%)
Aug 26, 2004
1.350
1.400
1.350
1.400
25,400
+0.01(+0.72%)
Aug 25, 2004
1.320
1.480
1.320
1.390
43,400
-0.01(-0.71%)
Aug 24, 2004
1.390
1.440
1.370
1.400
22,000
+0.00(+0.00%)
Aug 23, 2004
1.410
1.450
1.310
1.400
31,950
+0.05(+3.70%)
Aug 20, 2004
1.300
1.400
1.300
1.350
8,700
+0.00(+0.00%)
Aug 19, 2004
1.360
1.409
1.350
1.350
5,200
-0.06(-4.26%)
Aug 18, 2004
1.310
1.430
1.300
1.410
5,200
+0.10(+7.63%)
Aug 17, 2004
1.300
1.409
1.300
1.310
12,900
+0.00(+0.00%)
Aug 16, 2004
1.270
1.400
1.270
1.310
37,500
-0.04(-2.96%)
Aug 13, 2004
1.350
1.370
1.350
1.350
10,100
-0.01(-0.74%)
Aug 12, 2004
1.260
1.380
1.260
1.360
30,900
+0.05(+3.74%)
Aug 11, 2004
1.250
1.360
1.250
1.311
3,700
-0.04(-2.89%)
Aug 10, 2004
1.320
1.350
1.270
1.350
21,000
+0.06(+4.65%)
Aug 09, 2004
1.250
1.310
1.250
1.290
137,800
+0.02(+1.57%)
Aug 06, 2004
1.330
1.350
1.250
1.270
91,900
-0.06(-4.51%)
Aug 05, 2004
1.320
1.390
1.320
1.330
9,700
+0.00(+0.00%)
Aug 04, 2004
1.330
1.360
1.330
1.330
10,700
+0.00(+0.00%)
Aug 03, 2004
1.330
1.460
1.330
1.330
19,702
-0.08(-5.67%)
Aug 02, 2004
1.340
1.460
1.340
1.410
5,900
-0.04(-2.76%)
Jul 30, 2004
1.350
1.450
1.330
1.450
11,800
+0.04(+2.84%)
Jul 29, 2004
1.450
1.460
1.410
1.410
6,600
-0.04(-2.76%)
Jul 28, 2004
1.490
1.520
1.400
1.450
16,900
-0.02(-1.36%)
Jul 27, 2004
1.520
1.520
1.460
1.470
49,600
-0.04(-2.65%)
Jul 26, 2004
1.540
1.560
1.500
1.510
185,200
-0.04(-2.58%)
Jul 23, 2004
1.580
1.590
1.550
1.550
41,300
-0.08(-4.91%)
Jul 22, 2004
1.600
1.660
1.580
1.630
28,800
-0.07(-4.12%)
Jul 21, 2004
1.660
1.730
1.610
1.700
39,200
+0.03(+1.80%)
Jul 20, 2004
1.630
1.670
1.600
1.670
14,500
-0.03(-1.76%)
Jul 19, 2004
1.750
1.750
1.670
1.700
21,000
+0.02(+1.19%)
Jul 16, 2004
1.730
1.750
1.680
1.680
22,600
-0.10(-5.62%)
Jul 15, 2004
1.800
1.800
1.740
1.780
31,100
-0.03(-1.66%)
Jul 14, 2004
1.750
1.880
1.750
1.810
45,700
-0.02(-1.09%)
Jul 13, 2004
1.830
1.830
1.800
1.830
6,200
+0.03(+1.67%)
Jul 12, 2004
1.840
1.840
1.780
1.800
15,700
-0.01(-0.55%)
Jul 09, 2004
1.790
1.890
1.790
1.810
31,400
+0.04(+2.26%)
Jul 08, 2004
1.801
1.810
1.770
1.770
29,100
-0.06(-3.28%)
Jul 07, 2004
1.830
1.830
1.770
1.830
23,800
-0.05(-2.66%)
Jul 06, 2004
1.830
1.930
1.790
1.880
33,800
+0.04(+2.17%)
Jul 02, 2004
1.930
1.930
1.840
1.840
3,300
-0.02(-1.08%)
Jul 01, 2004
1.790
1.900
1.790
1.860
42,700
-0.04(-2.11%)
Jun 30, 2004
1.770
1.900
1.740
1.900
40,000
+0.16(+9.20%)
Jun 29, 2004
1.700
1.770
1.700
1.740
19,800
+0.07(+4.19%)
Jun 28, 2004
1.850
1.850
1.670
1.670
19,600
-0.15(-8.24%)
Jun 25, 2004
1.800
1.880
1.800
1.820
20,100
+0.03(+1.68%)
Jun 24, 2004
1.770
1.980
1.770
1.790
196,900
+0.08(+4.74%)
Jun 23, 2004
1.720
1.770
1.670
1.709
32,600
-0.04(-2.34%)
Jun 22, 2004
1.610
1.760
1.610
1.750
88,800
+0.12(+7.36%)
Jun 21, 2004
1.590
1.670
1.590
1.630
50,500
-0.01(-0.61%)
Jun 18, 2004
1.620
1.650
1.600
1.640
5,900
-0.01(-0.61%)
Jun 17, 2004
1.580
1.650
1.580
1.650
12,600
+0.03(+1.85%)
Jun 16, 2004
1.700
1.700
1.590
1.620
21,900
-0.05(-2.99%)
Jun 15, 2004
1.660
1.700
1.650
1.670
12,800
+0.03(+1.83%)
Jun 14, 2004
1.650
1.700
1.620
1.640
21,100
-0.06(-3.53%)
Jun 10, 2004
1.690
1.800
1.600
1.700
32,900
+0.04(+2.41%)
Jun 09, 2004
1.709
1.740
1.650
1.660
22,200
-0.04(-2.35%)
Jun 08, 2004
1.650
1.750
1.650
1.700
33,900
+0.01(+0.59%)
Jun 07, 2004
1.670
1.750
1.670
1.690
24,500
+0.02(+1.20%)
Jun 04, 2004
1.690
1.770
1.650
1.670
40,500
-0.07(-4.02%)
Jun 03, 2004
1.780
1.800
1.690
1.740
19,700
-0.01(-0.57%)
Jun 02, 2004
1.740
1.790
1.700
1.750
41,900
-0.02(-1.07%)
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.