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
Morgan Stanley Emerging Markets Debt Fund, Inc.
(NY:
MSD
)
7.160
+0.021 (+0.29%)
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
3.261
3.261
3.194
3.235
73,408
+0.01(+0.34%)
May 27, 2004
3.238
3.261
3.209
3.224
60,184
-0.01(-0.23%)
May 26, 2004
3.198
3.231
3.187
3.231
460,421
+0.04(+1.28%)
May 25, 2004
3.168
3.190
3.153
3.190
120,907
+0.06(+1.89%)
May 24, 2004
3.201
3.205
3.127
3.131
179,202
-0.01(-0.24%)
May 21, 2004
3.138
3.146
3.105
3.138
82,584
+0.02(+0.71%)
May 20, 2004
3.083
3.157
3.064
3.116
110,382
+0.03(+0.96%)
May 19, 2004
3.079
3.112
3.064
3.087
187,029
+0.01(+0.48%)
May 18, 2004
3.061
3.083
3.057
3.072
84,473
+0.01(+0.36%)
May 17, 2004
3.031
3.072
3.020
3.061
159,501
+0.01(+0.36%)
May 14, 2004
2.957
3.049
2.957
3.049
119,828
+0.01(+0.49%)
May 13, 2004
2.964
3.042
2.964
3.035
320,891
+0.00(+0.12%)
May 12, 2004
3.020
3.138
2.927
3.031
592,664
+0.07(+2.51%)
May 11, 2004
2.909
2.972
2.890
2.957
420,748
+0.07(+2.31%)
May 10, 2004
2.838
2.912
2.783
2.890
976,709
-0.03(-0.89%)
May 07, 2004
3.020
3.020
2.909
2.916
468,248
-0.13(-4.26%)
May 06, 2004
3.083
3.094
3.042
3.046
277,710
-0.06(-1.79%)
May 05, 2004
3.105
3.109
3.094
3.101
213,478
+0.02(+0.60%)
May 04, 2004
3.101
3.127
3.038
3.083
493,887
-0.04(-1.42%)
May 03, 2004
3.105
3.150
3.094
3.127
248,023
-0.01(-0.47%)
Apr 30, 2004
3.120
3.172
3.038
3.142
250,452
-0.02(-0.70%)
Apr 29, 2004
3.209
3.209
3.116
3.164
214,017
-0.04(-1.27%)
Apr 28, 2004
3.187
3.238
3.187
3.205
189,458
-0.01(-0.23%)
Apr 27, 2004
3.242
3.272
3.201
3.212
171,106
-0.03(-0.80%)
Apr 26, 2004
3.257
3.261
3.212
3.238
180,552
-0.02(-0.57%)
Apr 23, 2004
3.209
3.309
3.209
3.257
190,807
+0.02(+0.57%)
Apr 22, 2004
3.224
3.268
3.209
3.238
268,534
+0.01(+0.23%)
Apr 21, 2004
3.294
3.294
3.209
3.231
327,638
-0.07(-2.02%)
Apr 20, 2004
3.405
3.405
3.298
3.298
173,265
-0.10(-3.05%)
Apr 19, 2004
3.409
3.427
3.357
3.401
196,745
-0.04(-1.29%)
Apr 16, 2004
3.327
3.457
3.327
3.446
236,688
+0.12(+3.56%)
Apr 15, 2004
3.320
3.338
3.283
3.327
267,724
+0.03(+0.79%)
Apr 14, 2004
3.298
3.327
3.279
3.301
393,490
-0.03(-1.00%)
Apr 13, 2004
3.401
3.431
3.187
3.335
939,195
-0.10(-2.81%)
Apr 12, 2004
3.502
3.509
3.372
3.431
420,208
-0.06(-1.70%)
Apr 08, 2004
3.461
3.490
3.446
3.490
188,108
+0.04(+1.18%)
Apr 07, 2004
3.446
3.468
3.409
3.450
325,749
+0.00(+0.00%)
Apr 06, 2004
3.527
3.527
3.420
3.450
370,820
-0.08(-2.21%)
Apr 05, 2004
3.557
3.594
3.509
3.527
213,208
-0.07(-1.86%)
Apr 02, 2004
3.661
3.661
3.550
3.594
197,554
-0.06(-1.72%)
Apr 01, 2004
3.661
3.668
3.650
3.657
116,589
+0.00(+0.00%)
Mar 31, 2004
3.650
3.657
3.635
3.657
184,600
+0.02(+0.51%)
Mar 30, 2004
3.665
3.665
3.620
3.639
118,209
+0.01(+0.31%)
Mar 29, 2004
3.616
3.687
3.613
3.627
169,486
-0.07(-1.81%)
Mar 26, 2004
3.687
3.694
3.668
3.694
121,717
+0.01(+0.30%)
Mar 25, 2004
3.690
3.690
3.668
3.683
248,023
+0.00(+0.00%)
Mar 24, 2004
3.694
3.694
3.642
3.683
243,974
-0.01(-0.30%)
Mar 23, 2004
3.687
3.698
3.657
3.694
314,144
+0.02(+0.50%)
Mar 22, 2004
3.642
3.687
3.639
3.676
173,535
-0.02(-0.50%)
Mar 19, 2004
3.683
3.702
3.668
3.694
216,986
+0.03(+0.71%)
Mar 18, 2004
3.635
3.668
3.635
3.668
173,265
+0.01(+0.30%)
Mar 17, 2004
3.665
3.668
3.635
3.657
163,819
-0.00(-0.10%)
Mar 16, 2004
3.631
3.665
3.631
3.661
255,310
+0.05(+1.33%)
Mar 15, 2004
3.642
3.653
3.613
3.613
251,261
-0.01(-0.20%)
Mar 12, 2004
3.639
3.646
3.616
3.620
153,293
+0.02(+0.51%)
Mar 11, 2004
3.627
3.657
3.594
3.602
262,326
-0.06(-1.72%)
Mar 10, 2004
3.683
3.683
3.642
3.665
223,463
-0.01(-0.30%)
Mar 09, 2004
3.679
3.679
3.661
3.676
204,301
+0.01(+0.20%)
Mar 08, 2004
3.613
3.668
3.613
3.668
370,280
+0.06(+1.64%)
Mar 05, 2004
3.579
3.613
3.572
3.609
203,222
+0.07(+1.88%)
Mar 04, 2004
3.572
3.594
3.539
3.542
173,805
-0.01(-0.31%)
Mar 03, 2004
3.513
3.579
3.513
3.553
278,789
+0.01(+0.31%)
Mar 02, 2004
3.546
3.590
3.535
3.542
306,857
-0.01(-0.31%)
Mar 01, 2004
3.602
3.605
3.542
3.553
224,273
-0.04(-1.03%)
Feb 27, 2004
3.598
3.598
3.550
3.590
320,621
+0.01(+0.31%)
Feb 26, 2004
3.553
3.590
3.520
3.579
293,633
+0.02(+0.62%)
Feb 25, 2004
3.520
3.557
3.520
3.557
257,199
+0.06(+1.59%)
Feb 24, 2004
3.513
3.513
3.453
3.502
276,630
+0.02(+0.53%)
Feb 23, 2004
3.546
3.568
3.464
3.483
460,151
-0.09(-2.49%)
Feb 20, 2004
3.590
3.594
3.539
3.572
256,389
-0.03(-0.93%)
Feb 19, 2004
3.620
3.639
3.598
3.605
182,171
-0.03(-0.92%)
Feb 18, 2004
3.650
3.650
3.613
3.639
305,238
-0.01(-0.41%)
Feb 17, 2004
3.627
3.665
3.627
3.653
473,376
+0.03(+0.72%)
Feb 13, 2004
3.631
3.653
3.624
3.627
189,728
+0.00(+0.10%)
Feb 12, 2004
3.631
3.657
3.613
3.624
296,332
+0.01(+0.31%)
Feb 11, 2004
3.624
3.631
3.602
3.613
303,619
-0.02(-0.51%)
Feb 10, 2004
3.627
3.668
3.616
3.631
304,698
+0.00(+0.10%)
Feb 09, 2004
3.620
3.635
3.602
3.627
235,068
-0.00(-0.10%)
Feb 06, 2004
3.583
3.631
3.583
3.631
317,113
+0.01(+0.31%)
Feb 05, 2004
3.594
3.639
3.579
3.620
492,267
+0.01(+0.31%)
Feb 04, 2004
3.583
3.613
3.583
3.609
346,800
+0.03(+0.72%)
Feb 03, 2004
3.598
3.609
3.583
3.583
286,346
-0.03(-0.92%)
Feb 02, 2004
3.590
3.620
3.564
3.616
283,377
+0.03(+0.93%)
Jan 30, 2004
3.561
3.590
3.557
3.583
220,225
+0.01(+0.42%)
Jan 29, 2004
3.668
3.676
3.520
3.568
589,965
-0.08(-2.23%)
Jan 28, 2004
3.694
3.705
3.650
3.650
389,442
-0.04(-1.00%)
Jan 27, 2004
3.650
3.690
3.627
3.687
665,533
+0.02(+0.50%)
Jan 26, 2004
3.605
3.683
3.602
3.668
1,515,127
-0.05(-1.39%)
Jan 23, 2004
3.713
3.739
3.709
3.720
570,264
+0.02(+0.50%)
Jan 22, 2004
3.698
3.713
3.687
3.702
295,522
+0.00(+0.10%)
Jan 21, 2004
3.694
3.702
3.631
3.698
329,797
+0.00(+0.00%)
Jan 20, 2004
3.705
3.705
3.668
3.698
278,789
-0.01(-0.20%)
Jan 16, 2004
3.668
3.705
3.661
3.705
240,736
+0.06(+1.52%)
Jan 15, 2004
3.705
3.709
3.650
3.650
388,362
-0.06(-1.50%)
Jan 14, 2004
3.739
3.739
3.687
3.705
389,172
-0.03(-0.89%)
Jan 13, 2004
3.742
3.742
3.705
3.739
237,497
+0.00(+0.00%)
Jan 12, 2004
3.724
3.739
3.709
3.739
371,360
+0.05(+1.41%)
Jan 09, 2004
3.683
3.702
3.676
3.687
349,229
+0.00(+0.10%)
Jan 08, 2004
3.676
3.683
3.668
3.683
290,125
+0.01(+0.20%)
Jan 07, 2004
3.639
3.676
3.639
3.676
224,543
+0.04(+1.22%)
Jan 06, 2004
3.631
3.642
3.602
3.631
279,059
+0.01(+0.31%)
Jan 05, 2004
3.613
3.631
3.602
3.620
286,076
+0.03(+0.93%)
Jan 02, 2004
3.613
3.616
3.587
3.587
234,528
-0.03(-0.82%)
Dec 31, 2003
3.602
3.620
3.590
3.616
298,221
+0.03(+0.93%)
Dec 30, 2003
3.594
3.594
3.583
3.583
148,166
+0.00(+0.00%)
Dec 29, 2003
3.561
3.583
3.524
3.583
236,688
+0.02(+0.62%)
Dec 26, 2003
3.557
3.561
3.539
3.561
58,294
+0.01(+0.31%)
Dec 24, 2003
3.553
3.553
3.539
3.550
75,297
+0.00(+0.00%)
Dec 23, 2003
3.542
3.550
3.527
3.550
179,202
+0.01(+0.31%)
Dec 22, 2003
3.524
3.557
3.524
3.539
335,465
-0.08(-2.25%)
Dec 19, 2003
3.609
3.631
3.594
3.620
241,545
+0.01(+0.31%)
Dec 18, 2003
3.598
3.613
3.587
3.609
192,157
+0.03(+0.72%)
Dec 17, 2003
3.576
3.576
3.576
3.583
156,532
+0.06(+1.58%)
Dec 16, 2003
3.527
3.561
3.516
3.527
145,467
+0.02(+0.53%)
Dec 15, 2003
3.502
3.520
3.498
3.509
95,268
-0.01(-0.32%)
Dec 12, 2003
3.527
3.527
3.505
3.520
213,478
+0.01(+0.32%)
Dec 11, 2003
3.527
3.527
3.416
3.509
416,970
-0.02(-0.53%)
Dec 10, 2003
3.553
3.553
3.527
3.527
125,495
-0.01(-0.42%)
Dec 09, 2003
3.531
3.557
3.516
3.542
143,578
-0.01(-0.31%)
Dec 08, 2003
3.520
3.561
3.520
3.553
200,253
+0.04(+1.27%)
Dec 05, 2003
3.509
3.539
3.509
3.509
136,021
+0.00(+0.11%)
Dec 04, 2003
3.520
3.520
3.483
3.505
223,733
-0.01(-0.32%)
Dec 03, 2003
3.513
3.513
3.513
3.516
99,047
+0.00(+0.11%)
Dec 02, 2003
3.483
3.516
3.483
3.513
160,310
+0.02(+0.53%)
Dec 01, 2003
3.494
3.502
3.472
3.494
165,978
-0.00(-0.11%)
Nov 28, 2003
3.472
3.498
3.472
3.498
34,545
+0.01(+0.21%)
Nov 26, 2003
3.487
3.494
3.487
3.490
134,941
+0.00(+0.11%)
Nov 25, 2003
3.461
3.487
3.453
3.487
92,300
+0.04(+1.29%)
Nov 24, 2003
3.498
3.498
3.431
3.442
130,623
-0.04(-1.07%)
Nov 21, 2003
3.435
3.505
3.431
3.479
207,540
+0.03(+0.86%)
Nov 20, 2003
3.390
3.431
3.387
3.450
120,098
+0.05(+1.53%)
Nov 19, 2003
3.368
3.401
3.368
3.398
176,773
+0.01(+0.22%)
Nov 18, 2003
3.398
3.409
3.383
3.390
81,774
-0.01(-0.22%)
Nov 17, 2003
3.427
3.427
3.398
3.398
190,268
-0.02(-0.65%)
Nov 14, 2003
3.390
3.420
3.383
3.420
127,655
+0.02(+0.65%)
Nov 13, 2003
3.379
3.398
3.372
3.398
277,440
+0.03(+0.88%)
Nov 12, 2003
3.357
3.379
3.357
3.368
231,560
+0.00(+0.00%)
Nov 11, 2003
3.372
3.372
3.361
3.368
131,973
-0.01(-0.22%)
Nov 10, 2003
3.390
3.398
3.376
3.376
152,214
-0.03(-0.76%)
Nov 07, 2003
3.387
3.401
3.368
3.401
70,979
+0.01(+0.33%)
Nov 06, 2003
3.383
3.390
3.361
3.390
129,274
+0.00(+0.11%)
Nov 05, 2003
3.372
3.387
3.357
3.387
179,472
+0.01(+0.33%)
Nov 04, 2003
3.372
3.376
3.372
3.376
85,512
+0.01(+0.33%)
Nov 03, 2003
3.357
3.372
3.357
3.364
113,621
+0.01(+0.33%)
Oct 31, 2003
3.346
3.357
3.338
3.353
55,326
+0.01(+0.22%)
Oct 30, 2003
3.338
3.346
3.324
3.346
62,073
-0.01(-0.22%)
Oct 29, 2003
3.357
3.364
3.324
3.353
100,126
+0.00(+0.00%)
Oct 28, 2003
3.346
3.353
3.327
3.353
76,107
+0.02(+0.56%)
Oct 27, 2003
3.335
3.346
3.324
3.335
106,064
-0.01(-0.22%)
Oct 24, 2003
3.331
3.357
3.331
3.342
93,109
+0.01(+0.22%)
Oct 23, 2003
3.324
3.342
3.324
3.335
100,396
+0.01(+0.33%)
Oct 22, 2003
3.342
3.350
3.324
3.324
125,765
-0.03(-0.77%)
Oct 21, 2003
3.346
3.357
3.342
3.350
50,738
+0.01(+0.33%)
Oct 20, 2003
3.353
3.361
3.338
3.338
80,155
-0.01(-0.22%)
Oct 17, 2003
3.346
3.346
3.342
3.346
95,268
-0.01(-0.33%)
Oct 16, 2003
3.357
3.379
3.335
3.357
162,200
+0.00(+0.00%)
Oct 15, 2003
3.335
3.357
3.335
3.357
164,359
+0.01(+0.33%)
Oct 14, 2003
3.331
3.346
3.327
3.346
191,347
+0.01(+0.33%)
Oct 13, 2003
3.342
3.342
3.316
3.335
245,324
-0.00(-0.11%)
Oct 10, 2003
3.338
3.338
3.331
3.338
100,936
+0.00(+0.00%)
Oct 09, 2003
3.361
3.361
3.361
3.338
157,881
+0.00(+0.00%)
Oct 08, 2003
3.316
3.316
3.316
3.338
179,472
+0.02(+0.67%)
Oct 07, 2003
3.294
3.316
3.275
3.316
101,746
+0.02(+0.67%)
Oct 06, 2003
3.261
3.294
3.246
3.294
94,459
+0.01(+0.23%)
Oct 03, 2003
3.275
3.287
3.264
3.287
69,360
-0.01(-0.22%)
Oct 02, 2003
3.298
3.298
3.290
3.294
29,687
+0.01(+0.23%)
Oct 01, 2003
3.287
3.287
3.264
3.287
77,996
+0.01(+0.23%)
Sep 30, 2003
3.261
3.283
3.261
3.279
65,851
+0.02(+0.68%)
Sep 29, 2003
3.257
3.257
3.250
3.257
52,627
-0.00(-0.11%)
Sep 26, 2003
3.279
3.290
3.257
3.261
136,831
-0.06(-1.79%)
Sep 25, 2003
3.313
3.324
3.309
3.320
472,566
+0.02(+0.67%)
Sep 24, 2003
3.290
3.309
3.287
3.298
98,507
+0.00(+0.00%)
Sep 23, 2003
3.268
3.294
3.268
3.298
84,473
+0.03(+0.79%)
Sep 22, 2003
3.298
3.298
3.272
3.272
129,274
-0.04(-1.23%)
Sep 19, 2003
3.316
3.316
3.301
3.313
224,003
+0.02(+0.56%)
Sep 18, 2003
3.316
3.316
3.287
3.294
80,965
-0.02(-0.56%)
Sep 17, 2003
3.283
3.313
3.279
3.313
80,155
+0.03(+0.79%)
Sep 16, 2003
3.313
3.313
3.287
3.287
47,499
-0.04(-1.22%)
Sep 15, 2003
3.309
3.335
3.301
3.327
82,584
+0.02(+0.67%)
Sep 12, 2003
3.275
3.309
3.275
3.305
36,974
+0.03(+0.79%)
Sep 11, 2003
3.253
3.290
3.250
3.279
64,502
+0.02(+0.57%)
Sep 10, 2003
3.261
3.290
3.261
3.261
69,899
+0.00(+0.00%)
Sep 09, 2003
3.268
3.268
3.238
3.261
61,533
-0.00(-0.11%)
Sep 08, 2003
3.242
3.268
3.242
3.264
124,146
+0.03(+0.80%)
Sep 05, 2003
3.227
3.250
3.224
3.238
93,379
+0.01(+0.23%)
Sep 04, 2003
3.224
3.238
3.216
3.231
73,138
+0.01(+0.35%)
Sep 03, 2003
3.209
3.242
3.209
3.220
74,487
+0.01(+0.35%)
Sep 02, 2003
3.242
3.242
3.209
3.209
74,218
-0.03(-0.92%)
Aug 29, 2003
3.242
3.242
3.224
3.238
83,124
-0.00(-0.11%)
Aug 28, 2003
3.212
3.242
3.198
3.242
75,297
+0.03(+1.04%)
Aug 27, 2003
3.187
3.212
3.187
3.209
46,689
+0.01(+0.46%)
Aug 26, 2003
3.175
3.205
3.157
3.194
480,662
+0.02(+0.70%)
Aug 25, 2003
3.161
3.179
3.153
3.172
138,450
+0.01(+0.35%)
Aug 22, 2003
3.168
3.179
3.153
3.161
87,442
-0.01(-0.35%)
Aug 21, 2003
3.161
3.179
3.157
3.172
44,260
+0.01(+0.47%)
Aug 20, 2003
3.138
3.179
3.131
3.157
102,825
+0.02(+0.59%)
Aug 19, 2003
3.112
3.138
3.105
3.138
99,317
+0.01(+0.36%)
Aug 18, 2003
3.101
3.131
3.087
3.127
177,043
+0.01(+0.24%)
Aug 15, 2003
3.135
3.146
3.112
3.120
80,155
-0.00(-0.12%)
Aug 14, 2003
3.124
3.135
3.094
3.124
116,589
-0.00(-0.12%)
Aug 13, 2003
3.127
3.138
3.098
3.127
76,646
-0.01(-0.35%)
Aug 12, 2003
3.124
3.150
3.112
3.138
99,587
+0.01(+0.47%)
Aug 11, 2003
3.112
3.124
3.094
3.124
75,567
+0.03(+0.84%)
Aug 08, 2003
3.079
3.116
3.079
3.098
62,882
+0.02(+0.72%)
Aug 07, 2003
3.068
3.083
3.042
3.075
106,064
+0.00(+0.12%)
Aug 06, 2003
3.024
3.075
3.016
3.072
135,211
+0.04(+1.34%)
Aug 05, 2003
3.016
3.038
3.016
3.031
327,368
-0.02(-0.61%)
Aug 04, 2003
3.046
3.064
3.038
3.049
358,405
-0.05(-1.67%)
Aug 01, 2003
3.127
3.131
3.083
3.101
214,557
-0.03(-0.95%)
Jul 31, 2003
3.150
3.153
3.131
3.131
215,097
-0.04(-1.17%)
Jul 30, 2003
3.157
3.175
3.157
3.168
45,610
+0.01(+0.23%)
Jul 29, 2003
3.172
3.179
3.157
3.161
64,502
+0.00(+0.12%)
Jul 28, 2003
3.172
3.198
3.157
3.157
194,586
-0.01(-0.47%)
Jul 25, 2003
3.179
3.205
3.172
3.172
108,493
-0.01(-0.23%)
Jul 24, 2003
3.157
3.187
3.157
3.179
101,476
+0.01(+0.35%)
Jul 23, 2003
3.150
3.172
3.150
3.168
111,731
+0.01(+0.47%)
Jul 22, 2003
3.142
3.161
3.142
3.153
99,587
+0.02(+0.59%)
Jul 21, 2003
3.135
3.157
3.127
3.135
161,390
+0.00(+0.12%)
Jul 18, 2003
3.124
3.146
3.124
3.131
133,052
+0.01(+0.36%)
Jul 17, 2003
3.101
3.120
3.094
3.120
440,450
+0.01(+0.36%)
Jul 16, 2003
3.112
3.124
3.090
3.109
365,152
-0.02(-0.59%)
Jul 15, 2003
3.135
3.150
3.105
3.127
304,698
-0.00(-0.12%)
Jul 14, 2003
3.146
3.150
3.127
3.131
211,858
-0.02(-0.70%)
Jul 11, 2003
3.150
3.164
3.138
3.153
66,391
-0.01(-0.47%)
Jul 10, 2003
3.157
3.168
3.142
3.168
111,192
+0.03(+0.94%)
Jul 09, 2003
3.131
3.142
3.120
3.138
182,981
+0.00(+0.12%)
Jul 08, 2003
3.150
3.150
3.124
3.135
339,243
-0.04(-1.17%)
Jul 07, 2003
3.183
3.201
3.164
3.172
242,625
-0.02(-0.58%)
Jul 03, 2003
3.194
3.201
3.183
3.190
113,890
-0.01(-0.46%)
Jul 02, 2003
3.205
3.216
3.187
3.205
199,713
+0.00(+0.00%)
Jul 01, 2003
3.187
3.205
3.183
3.205
277,170
+0.01(+0.35%)
Jun 30, 2003
3.194
3.198
3.157
3.194
439,640
+0.01(+0.47%)
Jun 27, 2003
3.212
3.212
3.175
3.179
234,528
-0.03(-0.81%)
Jun 26, 2003
3.231
3.246
3.205
3.205
379,186
-0.07(-2.15%)
Jun 25, 2003
3.264
3.313
3.264
3.275
338,704
+0.01(+0.45%)
Jun 24, 2003
3.253
3.275
3.253
3.261
276,900
+0.02(+0.69%)
Jun 23, 2003
3.272
3.272
3.216
3.238
648,530
-0.04(-1.35%)
Jun 20, 2003
3.331
3.335
3.253
3.283
172,725
-0.05(-1.56%)
Jun 19, 2003
3.350
3.353
3.324
3.335
350,578
-0.04(-1.32%)
Jun 18, 2003
3.390
3.398
3.364
3.379
114,700
-0.02(-0.55%)
Jun 17, 2003
3.398
3.401
3.383
3.398
85,013
+0.00(+0.00%)
Jun 16, 2003
3.376
3.405
3.376
3.398
145,467
+0.01(+0.33%)
Jun 13, 2003
3.361
3.387
3.361
3.387
126,305
+0.03(+0.77%)
Jun 12, 2003
3.376
3.376
3.353
3.361
107,683
-0.01(-0.33%)
Jun 11, 2003
3.350
3.372
3.350
3.372
216,176
+0.03(+0.89%)
Jun 10, 2003
3.350
3.350
3.320
3.342
143,038
+0.00(+0.11%)
Jun 09, 2003
3.342
3.361
3.327
3.338
140,879
-0.00(-0.11%)
Jun 06, 2003
3.331
3.346
3.324
3.342
174,614
+0.02(+0.67%)
Jun 05, 2003
3.283
3.324
3.279
3.320
279,059
+0.02(+0.56%)
Jun 04, 2003
3.287
3.305
3.279
3.301
188,378
+0.03(+0.91%)
Jun 03, 2003
3.264
3.294
3.261
3.272
141,149
+0.01(+0.23%)
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.