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
Dorchester Minerals
(NQ:
DMLP
)
32.99
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2005
6.614
6.614
6.405
6.420
72,167
+0.01(+0.14%)
May 27, 2005
6.346
6.569
6.334
6.411
102,641
+0.02(+0.33%)
May 26, 2005
6.569
6.569
6.349
6.390
105,052
-0.03(-0.47%)
May 25, 2005
6.444
6.525
6.420
6.420
44,877
-0.05(-0.74%)
May 24, 2005
6.507
6.566
6.468
6.468
35,497
-0.04(-0.57%)
May 23, 2005
6.513
6.569
6.495
6.505
24,144
+0.00(+0.06%)
May 20, 2005
6.503
6.569
6.453
6.501
31,539
-0.03(-0.41%)
May 19, 2005
6.444
6.638
6.438
6.528
45,276
+0.00(+0.00%)
May 18, 2005
6.572
6.602
6.480
6.528
48,557
-0.04(-0.59%)
May 17, 2005
6.569
6.569
6.450
6.566
13,991
-0.00(-0.05%)
May 16, 2005
6.346
6.569
6.346
6.569
34,007
+0.08(+1.24%)
May 13, 2005
7.158
7.158
6.420
6.489
103,592
-0.04(-0.55%)
May 12, 2005
6.602
6.661
6.510
6.525
40,812
-0.06(-0.90%)
May 11, 2005
6.856
6.856
6.513
6.584
61,728
+0.01(+0.22%)
May 10, 2005
6.569
6.719
6.569
6.569
29,945
-0.00(-0.05%)
May 09, 2005
6.880
6.880
6.459
6.572
67,786
+0.06(+0.92%)
May 06, 2005
6.802
6.841
6.465
6.513
57,268
-0.09(-1.36%)
May 05, 2005
6.549
6.743
6.471
6.602
66,102
+0.06(+0.91%)
May 04, 2005
6.749
6.749
6.501
6.543
37,155
-0.18(-2.62%)
May 03, 2005
6.420
6.889
6.375
6.719
139,582
+0.22(+3.45%)
May 02, 2005
6.719
6.719
6.450
6.495
37,443
-0.20(-3.03%)
Apr 29, 2005
6.728
6.728
6.581
6.698
25,528
-0.06(-0.93%)
Apr 28, 2005
6.674
6.868
6.599
6.761
139,408
-0.01(-0.22%)
Apr 27, 2005
6.701
6.853
6.623
6.776
60,633
-0.05(-0.70%)
Apr 26, 2005
6.871
6.871
6.779
6.823
92,678
-0.06(-0.87%)
Apr 25, 2005
6.692
6.883
6.692
6.883
48,504
+0.09(+1.37%)
Apr 22, 2005
6.656
6.865
6.656
6.790
22,852
+0.06(+0.84%)
Apr 21, 2005
6.704
6.853
6.704
6.734
43,534
-0.11(-1.61%)
Apr 20, 2005
6.644
6.865
6.644
6.844
33,766
+0.06(+0.88%)
Apr 19, 2005
6.647
6.836
6.638
6.784
49,579
+0.18(+2.67%)
Apr 18, 2005
6.644
6.671
6.510
6.608
34,727
+0.01(+0.18%)
Apr 15, 2005
6.498
6.656
6.498
6.596
43,511
+0.02(+0.27%)
Apr 14, 2005
6.543
6.755
6.543
6.578
45,363
-0.01(-0.18%)
Apr 13, 2005
6.599
6.868
6.569
6.590
51,488
-0.08(-1.25%)
Apr 12, 2005
6.540
6.744
6.540
6.674
49,569
-0.19(-2.78%)
Apr 11, 2005
6.572
6.868
6.572
6.865
43,293
+0.15(+2.18%)
Apr 08, 2005
6.850
6.850
6.590
6.719
63,440
-0.22(-3.23%)
Apr 07, 2005
6.847
6.988
6.847
6.943
23,793
-0.01(-0.21%)
Apr 06, 2005
6.901
6.958
6.826
6.958
18,441
-0.01(-0.21%)
Apr 05, 2005
6.746
6.973
6.662
6.973
29,134
+0.23(+3.36%)
Apr 04, 2005
6.578
6.820
6.578
6.746
61,440
+0.06(+0.85%)
Apr 01, 2005
6.531
6.689
6.516
6.689
136,343
+0.07(+1.13%)
Mar 31, 2005
6.716
6.719
6.513
6.614
194,144
-0.01(-0.18%)
Mar 30, 2005
6.623
6.722
6.501
6.626
31,318
+0.01(+0.09%)
Mar 29, 2005
6.602
6.665
6.564
6.620
167,628
-0.10(-1.51%)
Mar 28, 2005
6.555
6.732
6.555
6.722
29,861
+0.06(+0.95%)
Mar 24, 2005
6.468
6.802
6.301
6.659
82,729
+0.10(+1.54%)
Mar 23, 2005
6.820
6.820
6.447
6.558
101,633
-0.28(-4.10%)
Mar 22, 2005
6.868
6.985
6.823
6.838
95,789
-0.02(-0.22%)
Mar 21, 2005
7.032
7.032
6.841
6.853
27,088
-0.11(-1.58%)
Mar 18, 2005
7.011
7.011
6.868
6.964
236,697
-0.06(-0.89%)
Mar 17, 2005
7.241
7.241
6.973
7.026
56,728
-0.05(-0.72%)
Mar 16, 2005
6.916
7.085
6.907
7.077
19,734
+0.02(+0.34%)
Mar 15, 2005
6.988
7.053
6.874
7.053
129,981
+0.02(+0.25%)
Mar 14, 2005
7.089
7.253
6.991
7.035
108,709
-0.06(-0.80%)
Mar 11, 2005
7.238
7.238
7.077
7.092
21,110
-0.06(-0.84%)
Mar 10, 2005
7.113
7.152
7.080
7.152
37,965
+0.04(+0.59%)
Mar 09, 2005
7.128
7.152
7.107
7.110
42,195
+0.01(+0.17%)
Mar 08, 2005
7.035
7.167
7.035
7.098
60,111
+0.02(+0.24%)
Mar 07, 2005
6.967
7.155
6.928
7.081
159,721
+0.16(+2.34%)
Mar 04, 2005
6.883
6.943
6.802
6.919
241,583
+0.05(+0.74%)
Mar 03, 2005
6.922
6.922
6.825
6.868
51,987
-0.03(-0.39%)
Mar 02, 2005
6.844
6.904
6.798
6.895
45,808
+0.01(+0.22%)
Mar 01, 2005
6.880
6.883
6.850
6.880
97,082
+0.01(+0.13%)
Feb 28, 2005
6.868
6.904
6.829
6.871
96,834
+0.04(+0.57%)
Feb 25, 2005
6.826
6.868
6.793
6.832
41,860
+0.11(+1.69%)
Feb 24, 2005
6.830
6.835
6.659
6.719
139,086
-0.17(-2.47%)
Feb 23, 2005
6.904
6.913
6.793
6.889
115,319
+0.02(+0.30%)
Feb 22, 2005
6.958
6.985
6.793
6.868
106,502
-0.12(-1.75%)
Feb 18, 2005
7.128
7.164
6.955
6.991
42,576
+0.04(+0.64%)
Feb 17, 2005
6.997
7.035
6.940
6.946
115,962
-0.07(-1.02%)
Feb 16, 2005
7.161
7.161
7.014
7.017
112,198
-0.04(-0.51%)
Feb 15, 2005
7.062
7.181
6.994
7.053
70,067
-0.07(-1.05%)
Feb 14, 2005
7.062
7.137
7.062
7.128
45,728
-0.07(-0.95%)
Feb 11, 2005
7.298
7.298
7.197
7.197
124,971
-0.04(-0.54%)
Feb 10, 2005
7.167
7.265
7.113
7.235
29,094
+0.01(+0.12%)
Feb 09, 2005
7.261
7.261
7.226
7.226
58,102
-0.03(-0.41%)
Feb 08, 2005
7.373
7.412
7.244
7.256
53,879
+0.03(+0.37%)
Feb 07, 2005
7.313
7.316
7.226
7.229
41,588
+0.00(+0.04%)
Feb 04, 2005
7.253
7.253
7.212
7.226
32,684
+0.03(+0.41%)
Feb 03, 2005
7.253
7.256
7.173
7.197
43,283
-0.06(-0.82%)
Feb 02, 2005
7.173
7.256
7.173
7.256
52,342
+0.02(+0.26%)
Feb 01, 2005
7.167
7.241
7.167
7.237
12,628
+0.02(+0.23%)
Jan 31, 2005
7.126
7.238
7.126
7.220
57,633
+0.00(+0.00%)
Jan 28, 2005
7.241
7.241
7.008
7.220
58,179
-0.02(-0.25%)
Jan 27, 2005
7.167
7.256
7.167
7.238
73,533
+0.07(+1.04%)
Jan 26, 2005
7.128
7.167
7.125
7.164
22,771
+0.03(+0.38%)
Jan 25, 2005
7.155
7.155
7.095
7.137
28,049
-0.02(-0.29%)
Jan 24, 2005
7.167
7.167
7.062
7.158
27,825
+0.00(+0.05%)
Jan 21, 2005
7.095
7.164
7.092
7.154
31,371
+0.06(+0.84%)
Jan 20, 2005
7.167
7.167
7.062
7.095
51,441
+0.02(+0.30%)
Jan 19, 2005
7.137
7.137
7.020
7.074
22,520
-0.08(-1.09%)
Jan 18, 2005
6.877
7.156
6.877
7.152
26,325
+0.13(+1.91%)
Jan 14, 2005
6.970
7.017
6.964
7.017
28,130
-0.00(-0.04%)
Jan 13, 2005
6.871
7.047
6.871
7.020
9,493
-0.00(-0.00%)
Jan 12, 2005
7.128
7.128
6.998
7.020
27,892
+0.06(+0.90%)
Jan 11, 2005
6.961
6.961
6.876
6.958
16,580
+0.02(+0.26%)
Jan 10, 2005
7.006
7.023
6.731
6.940
39,901
-0.08(-1.18%)
Jan 07, 2005
6.943
7.023
6.868
7.023
24,134
+0.08(+1.20%)
Jan 06, 2005
6.614
6.939
6.578
6.939
87,223
+0.26(+3.93%)
Jan 05, 2005
6.793
6.796
6.668
6.677
19,918
-0.19(-2.74%)
Jan 04, 2005
7.086
7.086
6.784
6.865
54,957
-0.14(-1.96%)
Jan 03, 2005
7.017
7.134
6.898
7.002
35,088
-0.14(-1.96%)
Dec 31, 2004
7.017
7.143
7.017
7.143
23,659
+0.08(+1.14%)
Dec 30, 2004
7.149
7.149
7.062
7.062
4,018
-0.07(-1.00%)
Dec 29, 2004
7.002
7.134
7.002
7.134
1,674
+0.12(+1.66%)
Dec 28, 2004
6.979
7.017
6.976
7.017
27,460
+0.00(+0.04%)
Dec 27, 2004
6.943
7.014
6.943
7.014
5,692
+0.03(+0.38%)
Dec 23, 2004
6.988
6.988
6.988
6.988
5,023
-0.03(-0.43%)
Dec 22, 2004
6.988
7.087
6.988
7.017
27,460
-0.10(-1.43%)
Dec 21, 2004
6.988
7.152
6.988
7.119
19,758
+0.01(+0.12%)
Dec 20, 2004
7.044
7.148
6.970
7.110
32,483
+0.07(+0.94%)
Dec 17, 2004
6.871
7.044
6.871
7.044
41,190
+0.04(+0.64%)
Dec 16, 2004
7.170
7.170
6.868
6.999
24,781
+0.08(+1.17%)
Dec 15, 2004
6.928
6.943
6.919
6.919
14,399
+0.05(+0.70%)
Dec 14, 2004
7.164
7.164
6.809
6.871
17,413
-0.03(-0.49%)
Dec 13, 2004
7.054
7.089
6.895
6.905
27,125
-0.16(-2.31%)
Dec 10, 2004
6.796
7.074
6.796
7.068
12,390
+0.23(+3.32%)
Dec 09, 2004
6.868
6.868
6.793
6.841
15,404
+0.05(+0.70%)
Dec 08, 2004
6.796
6.886
6.501
6.793
36,502
-0.02(-0.32%)
Dec 07, 2004
6.988
6.988
6.796
6.815
59,274
-0.13(-1.92%)
Dec 06, 2004
6.796
6.979
6.796
6.949
15,069
+0.02(+0.30%)
Dec 03, 2004
6.793
6.928
6.793
6.928
31,478
+0.07(+1.00%)
Dec 02, 2004
7.241
7.241
6.734
6.859
97,450
-0.38(-5.24%)
Dec 01, 2004
7.212
7.241
7.208
7.238
40,520
+0.04(+0.54%)
Nov 30, 2004
7.047
7.212
7.047
7.200
32,148
+0.03(+0.46%)
Nov 29, 2004
7.152
7.212
7.060
7.167
126,585
+0.01(+0.21%)
Nov 26, 2004
7.077
7.152
7.077
7.152
51,571
+0.09(+1.27%)
Nov 24, 2004
7.092
7.092
7.014
7.062
27,125
-0.00(-0.00%)
Nov 23, 2004
6.999
7.062
6.928
7.062
34,157
+0.06(+0.90%)
Nov 22, 2004
6.868
6.999
6.868
6.999
32,483
+0.10(+1.42%)
Nov 19, 2004
6.940
6.973
6.874
6.901
18,083
-0.04(-0.60%)
Nov 18, 2004
6.940
6.943
6.838
6.943
10,046
+0.06(+0.91%)
Nov 17, 2004
6.949
6.981
6.877
6.880
16,409
-0.10(-1.50%)
Nov 16, 2004
6.916
6.988
6.916
6.985
34,157
+0.07(+1.04%)
Nov 15, 2004
6.868
6.943
6.835
6.913
43,869
+0.04(+0.65%)
Nov 12, 2004
6.865
6.868
6.841
6.868
20,427
+0.00(+0.00%)
Nov 11, 2004
6.868
6.868
6.868
6.868
8,037
+0.04(+0.52%)
Nov 10, 2004
6.934
6.934
6.827
6.832
69,320
-0.10(-1.46%)
Nov 09, 2004
6.922
6.934
6.764
6.934
30,139
+0.01(+0.22%)
Nov 08, 2004
6.859
6.979
6.797
6.919
36,167
+0.15(+2.16%)
Nov 05, 2004
6.755
6.999
6.575
6.773
24,446
-0.05(-0.74%)
Nov 04, 2004
7.062
7.062
6.498
6.823
45,878
-0.22(-3.10%)
Nov 03, 2004
7.008
7.059
6.871
7.041
70,660
+0.39(+5.93%)
Nov 02, 2004
6.868
6.868
6.471
6.647
28,464
-0.15(-2.15%)
Nov 01, 2004
6.970
6.970
6.725
6.793
36,837
-0.05(-0.74%)
Oct 29, 2004
6.868
6.979
6.728
6.844
69,990
-0.02(-0.35%)
Oct 28, 2004
6.922
6.954
6.868
6.868
28,130
-0.06(-0.86%)
Oct 27, 2004
6.868
6.999
6.868
6.928
42,864
-0.03(-0.43%)
Oct 26, 2004
6.719
6.958
6.543
6.958
42,530
+0.16(+2.42%)
Oct 25, 2004
6.865
6.973
6.793
6.793
25,451
+0.05(+0.71%)
Oct 22, 2004
6.716
6.865
6.575
6.746
56,260
+0.00(+0.04%)
Oct 21, 2004
7.158
7.158
6.641
6.743
78,697
-0.17(-2.46%)
Oct 20, 2004
7.080
7.164
6.781
6.913
201,933
-0.01(-0.13%)
Oct 19, 2004
6.787
7.083
6.787
6.922
61,953
-0.16(-2.28%)
Oct 18, 2004
6.841
7.447
6.572
7.083
162,417
+0.29(+4.31%)
Oct 15, 2004
6.647
6.868
6.647
6.790
29,469
-0.08(-1.13%)
Oct 14, 2004
6.346
6.868
6.346
6.868
66,306
+0.40(+6.14%)
Oct 13, 2004
6.587
6.587
6.277
6.471
78,362
-0.12(-1.77%)
Oct 12, 2004
6.671
6.671
6.584
6.587
32,483
-0.10(-1.56%)
Oct 11, 2004
6.865
6.898
6.492
6.692
79,367
-0.07(-1.06%)
Oct 08, 2004
6.850
7.119
6.647
6.764
145,338
-0.19(-2.75%)
Oct 07, 2004
6.032
7.002
6.032
6.955
37,841
+0.58(+9.04%)
Oct 06, 2004
6.136
6.378
6.136
6.378
77,357
+0.29(+4.71%)
Oct 05, 2004
6.032
6.136
6.032
6.092
46,883
+0.04(+0.74%)
Oct 04, 2004
6.125
6.125
6.047
6.047
26,790
-0.02(-0.30%)
Oct 01, 2004
6.062
6.065
6.041
6.065
47,888
+0.01(+0.20%)
Sep 30, 2004
6.059
6.062
6.053
6.053
17,078
-0.00(-0.05%)
Sep 29, 2004
6.122
6.131
6.047
6.056
40,520
-0.01(-0.10%)
Sep 28, 2004
5.990
6.077
5.990
6.062
48,557
+0.07(+1.25%)
Sep 27, 2004
5.969
6.077
5.945
5.987
68,985
+0.10(+1.78%)
Sep 24, 2004
5.972
5.972
5.853
5.883
90,083
-0.09(-1.45%)
Sep 23, 2004
5.972
5.972
5.927
5.969
16,744
+0.00(+0.00%)
Sep 22, 2004
5.987
6.002
5.927
5.969
34,492
+0.01(+0.20%)
Sep 21, 2004
5.927
5.972
5.927
5.957
19,758
-0.01(-0.25%)
Sep 20, 2004
6.026
6.026
5.853
5.972
26,120
+0.00(+0.05%)
Sep 17, 2004
5.972
5.972
5.898
5.969
26,455
-0.00(-0.05%)
Sep 16, 2004
5.969
5.972
5.969
5.972
7,367
+0.00(+0.00%)
Sep 15, 2004
5.853
5.972
5.853
5.972
95,776
+0.05(+0.81%)
Sep 14, 2004
5.886
5.927
5.766
5.924
89,748
+0.13(+2.16%)
Sep 13, 2004
5.727
5.969
5.727
5.799
94,101
-0.10(-1.67%)
Sep 10, 2004
5.823
5.898
5.709
5.898
22,437
-0.04(-0.65%)
Sep 09, 2004
5.850
5.936
5.772
5.936
16,409
+0.00(+0.00%)
Sep 08, 2004
5.913
5.936
5.913
5.936
4,186
+0.02(+0.40%)
Sep 07, 2004
5.948
6.017
5.781
5.913
54,147
-0.09(-1.49%)
Sep 03, 2004
6.005
6.008
5.945
6.002
9,376
-0.01(-0.10%)
Sep 02, 2004
6.017
6.020
5.990
6.008
8,037
-0.01(-0.15%)
Sep 01, 2004
6.092
6.092
5.993
6.017
7,702
-0.01(-0.20%)
Aug 31, 2004
5.954
6.101
5.954
6.029
48,222
+0.07(+1.25%)
Aug 30, 2004
5.898
5.969
5.898
5.954
10,046
+0.00(+0.00%)
Aug 27, 2004
5.799
5.954
5.799
5.954
33,488
+0.09(+1.58%)
Aug 26, 2004
5.862
5.883
5.784
5.862
32,148
+0.01(+0.15%)
Aug 25, 2004
5.784
5.871
5.784
5.853
18,418
+0.04(+0.72%)
Aug 24, 2004
5.814
5.868
5.781
5.811
32,818
+0.06(+1.10%)
Aug 23, 2004
5.748
5.748
5.692
5.748
12,725
-0.07(-1.19%)
Aug 20, 2004
5.817
5.817
5.718
5.817
7,350
+0.00(+0.00%)
Aug 19, 2004
5.686
5.817
5.686
5.817
41,190
+0.04(+0.67%)
Aug 18, 2004
5.817
5.844
5.656
5.778
105,487
+0.07(+1.31%)
Aug 17, 2004
5.704
5.766
5.623
5.704
36,837
+0.00(+0.00%)
Aug 16, 2004
5.677
5.724
5.677
5.704
24,781
-0.03(-0.52%)
Aug 13, 2004
5.733
5.823
5.689
5.733
46,883
-0.01(-0.20%)
Aug 12, 2004
5.674
5.745
5.674
5.745
8,037
+0.02(+0.36%)
Aug 11, 2004
5.730
5.733
5.724
5.724
21,097
-0.07(-1.13%)
Aug 10, 2004
5.810
5.817
5.707
5.790
28,799
-0.02(-0.41%)
Aug 09, 2004
5.671
5.817
5.671
5.814
19,423
+0.14(+2.47%)
Aug 06, 2004
5.835
5.835
5.638
5.674
19,423
-0.21(-3.50%)
Aug 05, 2004
5.880
5.880
5.748
5.880
6,027
+0.06(+1.03%)
Aug 04, 2004
5.796
5.898
5.778
5.820
37,506
-0.08(-1.32%)
Aug 03, 2004
5.820
5.898
5.805
5.898
31,813
+0.08(+1.44%)
Aug 02, 2004
5.862
5.862
5.805
5.814
26,120
+0.07(+1.20%)
Jul 30, 2004
5.784
5.784
5.599
5.745
40,520
-0.00(-0.05%)
Jul 29, 2004
5.898
5.898
5.569
5.748
32,148
+0.05(+0.84%)
Jul 28, 2004
5.898
5.898
5.695
5.701
16,409
+0.00(+0.00%)
Jul 27, 2004
5.590
5.715
5.590
5.701
14,065
+0.08(+1.43%)
Jul 26, 2004
5.309
5.677
5.309
5.620
48,892
-0.03(-0.58%)
Jul 23, 2004
5.712
5.715
5.599
5.653
23,776
+0.05(+0.91%)
Jul 22, 2004
5.563
5.745
5.563
5.602
13,395
-0.19(-3.30%)
Jul 21, 2004
5.883
5.883
5.698
5.793
23,776
-0.03(-0.51%)
Jul 20, 2004
5.799
5.823
5.787
5.823
37,841
+0.00(+0.00%)
Jul 19, 2004
5.730
5.841
5.730
5.823
16,744
+0.03(+0.46%)
Jul 16, 2004
5.790
5.826
5.778
5.796
64,632
+0.00(+0.05%)
Jul 15, 2004
5.766
5.793
5.727
5.793
21,767
+0.03(+0.47%)
Jul 14, 2004
5.680
5.766
5.653
5.766
27,460
+0.09(+1.63%)
Jul 13, 2004
5.673
5.689
5.638
5.674
19,758
+0.00(+0.05%)
Jul 12, 2004
5.683
5.683
5.560
5.671
26,790
+0.03(+0.53%)
Jul 09, 2004
5.626
5.730
5.554
5.641
47,888
+0.02(+0.37%)
Jul 08, 2004
5.763
5.763
5.468
5.620
29,134
-0.13(-2.18%)
Jul 07, 2004
5.721
5.748
5.653
5.745
45,209
+0.02(+0.42%)
Jul 06, 2004
5.715
5.805
5.674
5.721
24,446
+0.05(+0.84%)
Jul 02, 2004
5.712
5.718
5.674
5.674
12,055
-0.01(-0.16%)
Jul 01, 2004
5.778
5.781
5.659
5.683
28,130
+0.00(+0.06%)
Jun 30, 2004
5.563
5.679
5.497
5.679
14,734
+0.05(+0.89%)
Jun 29, 2004
5.721
5.727
5.599
5.629
26,790
-0.09(-1.51%)
Jun 28, 2004
6.142
6.142
5.715
5.715
81,041
-0.03(-0.57%)
Jun 25, 2004
5.483
5.751
5.483
5.748
31,478
+0.24(+4.28%)
Jun 24, 2004
5.730
5.748
5.480
5.512
46,213
-0.25(-4.40%)
Jun 23, 2004
5.465
5.787
5.465
5.766
41,190
+0.02(+0.31%)
Jun 22, 2004
5.808
5.808
5.554
5.748
65,971
+0.01(+0.21%)
Jun 21, 2004
5.521
5.790
5.521
5.736
106,827
+0.15(+2.73%)
Jun 18, 2004
5.554
5.599
5.554
5.584
21,767
+0.03(+0.54%)
Jun 17, 2004
5.491
5.572
5.491
5.554
39,516
+0.06(+1.09%)
Jun 16, 2004
5.256
5.599
5.256
5.494
58,269
+0.13(+2.45%)
Jun 15, 2004
5.345
5.423
5.300
5.363
41,525
-0.06(-1.10%)
Jun 14, 2004
5.429
5.554
5.345
5.423
69,655
+0.01(+0.11%)
Jun 10, 2004
5.375
5.420
5.321
5.417
49,562
+0.10(+1.85%)
Jun 09, 2004
5.354
5.375
5.300
5.318
56,595
-0.04(-0.67%)
Jun 08, 2004
5.199
5.375
5.199
5.354
53,581
+0.02(+0.34%)
Jun 07, 2004
5.297
5.339
5.250
5.336
41,525
+0.06(+1.13%)
Jun 04, 2004
5.366
5.366
5.276
5.276
9,376
-0.01(-0.28%)
Jun 03, 2004
5.372
5.375
5.288
5.291
21,432
-0.04(-0.67%)
Jun 02, 2004
5.330
5.375
5.303
5.327
92,762
+0.02(+0.45%)
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.