Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

14.40 +0.09 (+0.63%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.707 9.772 9.685 9.740 352,331 +0.04(+0.40%)
May 27, 2005 9.750 9.789 9.690 9.701 250,465 -0.06(-0.62%)
May 26, 2005 9.696 9.772 9.586 9.761 230,019 +0.13(+1.37%)
May 25, 2005 9.712 9.723 9.548 9.630 293,001 -0.08(-0.85%)
May 24, 2005 9.701 9.772 9.646 9.712 263,062 -0.02(-0.17%)
May 23, 2005 9.723 9.767 9.652 9.729 263,244 +0.01(+0.11%)
May 20, 2005 9.750 9.750 9.657 9.718 153,163 -0.04(-0.45%)
May 19, 2005 9.745 9.805 9.624 9.761 162,656 -0.01(-0.06%)
May 18, 2005 9.761 9.816 9.646 9.767 1,588,048 +0.08(+0.85%)
May 17, 2005 9.537 9.794 9.477 9.685 363,832 +0.09(+0.97%)
May 16, 2005 9.438 9.630 9.433 9.592 205,009 +0.12(+1.27%)
May 13, 2005 9.520 9.575 9.416 9.471 318,558 -0.02(-0.23%)
May 12, 2005 9.520 9.608 9.477 9.493 279,126 -0.06(-0.63%)
May 11, 2005 9.444 9.614 9.444 9.553 403,081 +0.05(+0.52%)
May 10, 2005 9.531 9.635 9.466 9.504 399,065 -0.05(-0.57%)
May 09, 2005 9.482 9.592 9.449 9.559 311,986 +0.05(+0.52%)
May 06, 2005 9.531 9.559 9.433 9.509 392,858 +0.04(+0.40%)
May 05, 2005 9.509 9.690 9.438 9.471 513,162 -0.09(-0.97%)
May 04, 2005 9.498 9.652 9.498 9.564 615,758 +0.07(+0.69%)
May 03, 2005 9.520 9.641 9.433 9.498 479,207 -0.05(-0.57%)
May 02, 2005 9.340 9.581 9.340 9.553 709,227 +0.25(+2.65%)
Apr 29, 2005 9.203 9.400 9.038 9.307 648,801 +0.15(+1.61%)
Apr 28, 2005 8.989 9.394 8.951 9.159 1,048,779 +0.17(+1.89%)
Apr 27, 2005 8.737 9.005 8.682 8.989 645,515 +0.21(+2.37%)
Apr 26, 2005 8.880 8.956 8.764 8.781 332,980 -0.10(-1.11%)
Apr 25, 2005 8.869 8.978 8.808 8.880 1,005,149 +0.02(+0.19%)
Apr 22, 2005 8.901 8.912 8.764 8.863 671,255 -0.02(-0.19%)
Apr 21, 2005 8.984 9.005 8.830 8.880 573,223 +0.03(+0.31%)
Apr 20, 2005 8.978 9.038 8.797 8.852 536,529 -0.15(-1.64%)
Apr 19, 2005 8.995 9.038 8.847 9.000 609,186 +0.01(+0.06%)
Apr 18, 2005 8.973 9.104 8.901 8.995 543,649 +0.05(+0.55%)
Apr 15, 2005 9.142 9.230 8.901 8.945 447,260 -0.19(-2.10%)
Apr 14, 2005 9.214 9.290 9.121 9.137 249,735 -0.12(-1.30%)
Apr 13, 2005 9.312 9.400 9.192 9.257 252,291 -0.19(-2.03%)
Apr 12, 2005 9.203 9.460 9.137 9.449 248,640 +0.19(+2.07%)
Apr 11, 2005 9.378 9.405 9.252 9.257 225,820 -0.13(-1.40%)
Apr 08, 2005 9.455 9.477 9.312 9.389 246,084 -0.02(-0.23%)
Apr 07, 2005 9.367 9.575 9.296 9.411 205,557 +0.02(+0.23%)
Apr 06, 2005 9.367 9.531 9.367 9.389 183,650 +0.05(+0.53%)
Apr 05, 2005 9.405 9.488 9.296 9.340 108,437 -0.07(-0.70%)
Apr 04, 2005 9.257 9.482 9.153 9.405 282,047 +0.12(+1.30%)
Apr 01, 2005 9.389 9.526 9.236 9.285 426,449 -0.08(-0.88%)
Mar 31, 2005 9.559 9.559 9.307 9.367 239,877 -0.21(-2.23%)
Mar 30, 2005 9.373 9.581 9.356 9.581 222,352 +0.24(+2.52%)
Mar 29, 2005 9.427 9.564 9.296 9.345 199,532 -0.13(-1.39%)
Mar 28, 2005 9.422 9.477 9.318 9.477 191,135 +0.10(+1.05%)
Mar 24, 2005 9.422 9.542 9.296 9.378 254,664 -0.05(-0.58%)
Mar 23, 2005 9.498 9.526 9.422 9.433 172,149 -0.12(-1.26%)
Mar 22, 2005 9.663 9.718 9.493 9.553 179,451 -0.07(-0.74%)
Mar 21, 2005 9.729 9.750 9.586 9.624 261,236 -0.14(-1.46%)
Mar 18, 2005 9.822 9.827 9.674 9.767 673,628 -0.01(-0.11%)
Mar 17, 2005 9.778 9.805 9.718 9.778 393,771 +0.00(+0.00%)
Mar 16, 2005 9.668 9.778 9.668 9.778 294,644 +0.08(+0.85%)
Mar 15, 2005 9.685 9.882 9.685 9.696 349,775 -0.08(-0.78%)
Mar 14, 2005 9.701 9.811 9.701 9.772 265,617 +0.03(+0.34%)
Mar 11, 2005 9.740 9.789 9.641 9.740 268,721 -0.04(-0.39%)
Mar 10, 2005 9.723 9.893 9.674 9.778 425,353 +0.03(+0.28%)
Mar 09, 2005 9.750 9.800 9.663 9.750 392,311 -0.03(-0.28%)
Mar 08, 2005 9.887 9.887 9.761 9.778 1,065,209 -0.07(-0.72%)
Mar 07, 2005 9.838 9.937 9.838 9.849 353,792 -0.04(-0.44%)
Mar 04, 2005 9.816 9.915 9.778 9.893 347,037 +0.10(+1.01%)
Mar 03, 2005 9.860 9.882 9.783 9.794 379,532 -0.04(-0.39%)
Mar 02, 2005 9.887 9.926 9.794 9.833 627,259 -0.08(-0.77%)
Mar 01, 2005 9.789 9.986 9.789 9.909 1,576,182 +0.15(+1.52%)
Feb 28, 2005 9.750 9.844 9.696 9.761 727,665 -0.02(-0.17%)
Feb 25, 2005 9.805 9.849 9.701 9.778 383,548 +0.02(+0.22%)
Feb 24, 2005 9.805 9.816 9.701 9.756 311,804 -0.04(-0.39%)
Feb 23, 2005 9.860 9.860 9.734 9.794 325,678 -0.03(-0.33%)
Feb 22, 2005 9.942 10.01 9.789 9.827 365,475 -0.13(-1.32%)
Feb 18, 2005 9.959 10.01 9.915 9.959 304,502 +0.01(+0.11%)
Feb 17, 2005 10.01 10.18 9.948 9.948 401,256 -0.09(-0.87%)
Feb 16, 2005 9.970 10.10 9.953 10.04 236,043 +0.04(+0.38%)
Feb 15, 2005 9.866 10.09 9.915 9.997 455,840 +0.09(+0.94%)
Feb 14, 2005 9.893 9.920 9.855 9.904 170,871 -0.02(-0.17%)
Feb 11, 2005 9.794 9.926 9.696 9.920 322,575 +0.11(+1.12%)
Feb 10, 2005 9.723 9.816 9.690 9.811 266,895 +0.08(+0.84%)
Feb 09, 2005 9.833 9.904 9.723 9.729 302,494 -0.16(-1.61%)
Feb 08, 2005 9.909 9.937 9.822 9.887 565,556 -0.04(-0.44%)
Feb 07, 2005 9.887 9.937 9.876 9.931 272,554 -0.01(-0.06%)
Feb 04, 2005 9.860 9.959 9.844 9.937 267,626 +0.05(+0.50%)
Feb 03, 2005 9.953 9.953 9.805 9.887 443,061 -0.08(-0.82%)
Feb 02, 2005 9.904 9.975 9.871 9.970 254,116 +0.04(+0.39%)
Feb 01, 2005 9.871 9.959 9.855 9.931 408,376 +0.03(+0.33%)
Jan 31, 2005 9.860 9.964 9.778 9.898 382,270 +0.04(+0.39%)
Jan 28, 2005 9.783 9.915 9.783 9.860 648,618 +0.08(+0.78%)
Jan 27, 2005 9.970 10.13 9.783 9.783 327,869 -0.14(-1.38%)
Jan 26, 2005 9.761 9.926 9.750 9.920 423,528 +0.16(+1.63%)
Jan 25, 2005 9.740 9.778 9.592 9.761 291,358 +0.07(+0.68%)
Jan 24, 2005 9.816 9.833 9.674 9.696 301,946 -0.10(-1.06%)
Jan 21, 2005 9.816 9.887 9.756 9.800 158,823 -0.02(-0.17%)
Jan 20, 2005 9.816 9.893 9.729 9.816 598,051 -0.04(-0.39%)
Jan 19, 2005 9.926 9.926 9.805 9.855 292,088 -0.05(-0.50%)
Jan 18, 2005 9.816 9.942 9.734 9.904 344,116 +0.04(+0.39%)
Jan 14, 2005 9.860 9.882 9.822 9.866 215,962 +0.03(+0.28%)
Jan 13, 2005 9.931 9.986 9.816 9.838 383,366 -0.06(-0.61%)
Jan 12, 2005 10.03 10.03 9.767 9.898 573,771 -0.16(-1.58%)
Jan 11, 2005 10.05 10.12 9.997 10.06 321,479 -0.04(-0.43%)
Jan 10, 2005 10.11 10.19 10.06 10.10 342,473 -0.01(-0.11%)
Jan 07, 2005 10.33 10.33 10.08 10.11 367,848 -0.16(-1.60%)
Jan 06, 2005 10.38 10.39 10.25 10.28 524,481 -0.03(-0.27%)
Jan 05, 2005 10.31 10.41 10.19 10.30 647,523 +0.00(+0.00%)
Jan 04, 2005 10.51 10.53 10.30 10.30 360,364 -0.18(-1.72%)
Jan 03, 2005 10.61 10.63 10.41 10.48 463,690 -0.13(-1.19%)
Dec 31, 2004 10.57 10.66 10.46 10.61 346,307 +0.05(+0.47%)
Dec 30, 2004 10.57 10.61 10.51 10.56 269,999 +0.00(+0.00%)
Dec 29, 2004 10.59 10.63 10.53 10.56 180,182 -0.03(-0.26%)
Dec 28, 2004 10.38 10.59 10.38 10.59 618,132 +0.18(+1.74%)
Dec 27, 2004 10.41 10.46 10.30 10.41 274,745 -0.02(-0.21%)
Dec 23, 2004 10.55 10.57 10.39 10.43 130,709 -0.10(-0.94%)
Dec 22, 2004 10.40 10.60 10.33 10.53 504,035 +0.18(+1.69%)
Dec 21, 2004 10.22 10.35 10.22 10.35 411,296 +0.18(+1.78%)
Dec 20, 2004 10.28 10.30 10.12 10.17 219,431 -0.10(-0.96%)
Dec 17, 2004 10.36 10.38 10.19 10.27 278,761 -0.04(-0.42%)
Dec 16, 2004 10.49 10.57 10.25 10.31 261,054 -0.20(-1.88%)
Dec 15, 2004 10.48 10.52 10.30 10.51 363,284 -0.02(-0.21%)
Dec 14, 2004 10.44 10.54 10.40 10.53 346,672 +0.10(+0.94%)
Dec 13, 2004 10.27 10.44 10.17 10.44 608,456 +0.26(+2.58%)
Dec 10, 2004 10.07 10.24 9.970 10.17 403,629 +0.13(+1.25%)
Dec 09, 2004 10.21 10.21 9.997 10.05 335,719 -0.12(-1.13%)
Dec 08, 2004 9.970 10.16 9.909 10.16 547,118 +0.22(+2.20%)
Dec 07, 2004 10.43 10.48 9.893 9.942 1,248,130 -0.43(-4.17%)
Dec 06, 2004 10.49 10.50 10.32 10.37 625,251 -0.26(-2.47%)
Dec 03, 2004 10.75 10.75 10.63 10.64 147,322 -0.08(-0.72%)
Dec 02, 2004 10.74 10.76 10.71 10.71 247,910 -0.04(-0.41%)
Dec 01, 2004 10.65 10.79 10.65 10.76 361,459 +0.12(+1.08%)
Nov 30, 2004 10.60 10.64 10.54 10.64 257,402 +0.05(+0.47%)
Nov 29, 2004 10.52 10.63 10.43 10.59 309,431 -0.01(-0.05%)
Nov 26, 2004 10.62 10.63 10.57 10.60 35,963 -0.02(-0.21%)
Nov 24, 2004 10.51 10.64 10.43 10.62 360,729 +0.15(+1.41%)
Nov 23, 2004 10.41 10.47 10.35 10.47 514,805 -0.01(-0.10%)
Nov 22, 2004 10.37 10.49 10.33 10.48 694,440 +0.12(+1.11%)
Nov 19, 2004 10.37 10.39 10.31 10.37 191,500 -0.06(-0.58%)
Nov 18, 2004 10.50 10.50 10.36 10.43 150,242 -0.09(-0.88%)
Nov 17, 2004 10.51 10.62 10.43 10.52 305,962 +0.05(+0.47%)
Nov 16, 2004 10.54 10.57 10.43 10.47 205,374 -0.07(-0.68%)
Nov 15, 2004 10.44 10.54 10.35 10.54 365,475 +0.09(+0.89%)
Nov 12, 2004 10.41 10.45 10.35 10.45 279,309 +0.04(+0.42%)
Nov 11, 2004 10.28 10.41 10.27 10.41 371,317 +0.13(+1.28%)
Nov 10, 2004 10.25 10.41 10.20 10.28 340,648 +0.04(+0.43%)
Nov 09, 2004 10.16 10.24 10.10 10.23 573,040 +0.04(+0.43%)
Nov 08, 2004 10.19 10.27 10.17 10.19 248,640 -0.10(-1.01%)
Nov 05, 2004 10.27 10.30 10.16 10.29 280,587 +0.08(+0.75%)
Nov 04, 2004 10.12 10.22 10.08 10.22 551,316 +0.05(+0.48%)
Nov 03, 2004 10.13 10.17 10.03 10.17 619,592 +0.07(+0.65%)
Nov 02, 2004 10.07 10.13 9.997 10.10 437,950 +0.01(+0.05%)
Nov 01, 2004 9.860 10.13 9.745 10.10 799,409 +0.24(+2.39%)
Oct 29, 2004 9.822 9.876 9.778 9.860 700,464 +0.04(+0.39%)
Oct 28, 2004 9.745 9.844 9.734 9.822 293,548 +0.02(+0.22%)
Oct 27, 2004 9.767 9.860 9.712 9.800 835,372 +0.07(+0.73%)
Oct 26, 2004 9.707 9.767 9.603 9.729 484,319 +0.05(+0.51%)
Oct 25, 2004 9.285 9.679 9.257 9.679 464,785 +0.36(+3.88%)
Oct 22, 2004 9.466 9.531 9.312 9.318 279,857 -0.13(-1.33%)
Oct 21, 2004 9.564 9.608 9.416 9.444 353,609 -0.09(-0.98%)
Oct 20, 2004 9.575 9.635 9.520 9.537 198,255 -0.05(-0.51%)
Oct 19, 2004 9.652 9.690 9.509 9.586 180,729 -0.05(-0.51%)
Oct 18, 2004 9.548 9.679 9.504 9.635 189,492 +0.09(+0.92%)
Oct 15, 2004 9.460 9.586 9.449 9.548 212,129 +0.10(+1.10%)
Oct 14, 2004 9.498 9.526 9.351 9.444 361,276 -0.05(-0.58%)
Oct 13, 2004 9.630 9.641 9.498 9.498 241,155 -0.14(-1.48%)
Oct 12, 2004 9.674 9.690 9.597 9.641 255,942 -0.03(-0.28%)
Oct 11, 2004 9.614 9.690 9.581 9.668 244,989 +0.09(+0.91%)
Oct 08, 2004 9.614 9.696 9.581 9.581 187,849 -0.08(-0.85%)
Oct 07, 2004 9.734 9.734 9.608 9.663 260,506 -0.07(-0.73%)
Oct 06, 2004 9.624 9.734 9.624 9.734 277,301 +0.09(+0.91%)
Oct 05, 2004 9.679 9.696 9.624 9.646 219,613 -0.03(-0.34%)
Oct 04, 2004 9.696 9.696 9.597 9.679 303,406 +0.02(+0.17%)
Oct 01, 2004 9.460 9.663 9.394 9.663 934,317 +0.21(+2.26%)
Sep 30, 2004 9.466 9.559 9.449 9.449 306,510 -0.07(-0.69%)
Sep 29, 2004 9.504 9.542 9.411 9.515 158,823 +0.01(+0.12%)
Sep 28, 2004 9.427 9.531 9.367 9.504 323,305 +0.09(+0.99%)
Sep 27, 2004 9.520 9.520 9.312 9.411 328,599 -0.10(-1.04%)
Sep 24, 2004 9.531 9.575 9.477 9.509 147,504 -0.02(-0.23%)
Sep 23, 2004 9.504 9.581 9.471 9.531 183,468 +0.01(+0.12%)
Sep 22, 2004 9.597 9.597 9.493 9.520 325,130 -0.09(-0.97%)
Sep 21, 2004 9.581 9.641 9.542 9.614 501,661 +0.04(+0.40%)
Sep 20, 2004 9.674 9.707 9.570 9.575 293,731 -0.10(-1.02%)
Sep 17, 2004 9.833 9.833 9.652 9.674 616,489 -0.10(-1.06%)
Sep 16, 2004 9.789 9.860 9.750 9.778 361,641 +0.00(+0.00%)
Sep 15, 2004 9.750 9.778 9.740 9.778 360,181 -0.01(-0.06%)
Sep 14, 2004 9.657 9.783 9.614 9.783 487,422 +0.13(+1.36%)
Sep 13, 2004 9.603 9.696 9.559 9.652 503,852 +0.01(+0.06%)
Sep 10, 2004 9.668 9.696 9.603 9.646 368,213 +0.01(+0.11%)
Sep 09, 2004 9.723 9.734 9.635 9.635 520,465 -0.13(-1.29%)
Sep 08, 2004 9.729 9.822 9.641 9.761 668,517 +0.04(+0.39%)
Sep 07, 2004 9.794 9.855 9.685 9.723 617,219 -0.04(-0.39%)
Sep 03, 2004 9.816 9.849 9.740 9.761 273,102 -0.03(-0.34%)
Sep 02, 2004 9.641 9.800 9.559 9.794 589,470 +0.12(+1.25%)
Sep 01, 2004 9.750 9.887 9.641 9.674 738,983 -0.11(-1.12%)
Aug 31, 2004 9.750 9.805 9.592 9.783 579,612 +0.09(+0.90%)
Aug 30, 2004 9.778 9.783 9.542 9.696 884,480 -0.11(-1.12%)
Aug 27, 2004 9.696 9.805 9.586 9.805 617,036 +0.14(+1.47%)
Aug 26, 2004 9.794 9.794 9.646 9.663 580,343 -0.13(-1.34%)
Aug 25, 2004 9.614 9.811 9.592 9.794 526,854 +0.16(+1.71%)
Aug 24, 2004 9.718 9.789 9.614 9.630 422,067 -0.05(-0.57%)
Aug 23, 2004 9.750 9.805 9.635 9.685 1,045,859 -0.12(-1.23%)
Aug 20, 2004 9.597 9.816 9.586 9.805 587,827 +0.22(+2.29%)
Aug 19, 2004 9.504 9.641 9.482 9.586 717,259 -0.05(-0.57%)
Aug 18, 2004 9.504 9.641 9.422 9.641 539,633 +0.10(+1.09%)
Aug 17, 2004 9.581 9.734 9.460 9.537 949,652 -0.02(-0.17%)
Aug 16, 2004 9.433 9.586 9.411 9.553 477,381 +0.12(+1.28%)
Aug 13, 2004 9.411 9.477 9.318 9.433 486,509 +0.02(+0.23%)
Aug 12, 2004 9.323 9.471 9.312 9.411 673,081 +0.03(+0.35%)
Aug 11, 2004 9.241 9.394 9.175 9.378 504,400 +0.05(+0.59%)
Aug 10, 2004 9.318 9.504 9.115 9.323 953,851 +0.03(+0.29%)
Aug 09, 2004 9.427 9.504 9.296 9.296 601,519 -0.13(-1.34%)
Aug 06, 2004 9.329 9.614 9.312 9.422 556,428 +0.10(+1.06%)
Aug 05, 2004 9.477 9.537 9.318 9.323 569,754 -0.18(-1.90%)
Aug 04, 2004 9.383 9.542 9.257 9.504 671,985 +0.13(+1.34%)
Aug 03, 2004 9.679 9.679 9.373 9.378 1,024,500 -0.30(-3.06%)
Aug 02, 2004 9.668 9.718 9.383 9.674 717,077 +0.01(+0.06%)
Jul 30, 2004 9.761 9.778 9.515 9.668 715,251 -0.03(-0.28%)
Jul 29, 2004 9.630 9.734 9.455 9.696 736,427 +0.14(+1.43%)
Jul 28, 2004 9.537 9.635 9.296 9.559 1,026,690 +0.09(+0.98%)
Jul 27, 2004 9.400 9.575 9.268 9.466 932,127 +0.07(+0.70%)
Jul 26, 2004 9.367 9.460 9.279 9.400 472,087 +0.01(+0.06%)
Jul 23, 2004 9.422 9.515 9.285 9.394 504,765 -0.07(-0.69%)
Jul 22, 2004 9.422 9.570 9.340 9.460 505,312 +0.00(+0.00%)
Jul 21, 2004 9.657 9.778 9.460 9.460 624,521 -0.20(-2.04%)
Jul 20, 2004 9.477 9.657 9.416 9.657 406,367 +0.15(+1.56%)
Jul 19, 2004 9.570 9.586 9.373 9.509 503,669 -0.03(-0.34%)
Jul 16, 2004 9.373 9.570 9.334 9.542 857,279 +0.16(+1.75%)
Jul 15, 2004 9.307 9.438 9.290 9.378 387,017 +0.08(+0.82%)
Jul 14, 2004 9.274 9.340 9.230 9.301 399,430 +0.02(+0.18%)
Jul 13, 2004 9.301 9.312 9.230 9.285 518,091 +0.01(+0.06%)
Jul 12, 2004 9.422 9.564 9.230 9.279 1,485,817 +0.02(+0.18%)
Jul 09, 2004 9.373 9.449 9.263 9.263 313,995 -0.05(-0.59%)
Jul 08, 2004 9.416 9.531 9.307 9.318 552,412 -0.12(-1.28%)
Jul 07, 2004 9.504 9.592 9.433 9.438 457,118 -0.09(-0.98%)
Jul 06, 2004 9.531 9.575 9.422 9.531 400,343 -0.03(-0.34%)
Jul 02, 2004 9.488 9.614 9.482 9.564 197,524 +0.13(+1.39%)
Jul 01, 2004 9.586 9.723 9.433 9.433 400,891 -0.18(-1.88%)
Jun 30, 2004 9.498 9.707 9.455 9.614 565,373 +0.12(+1.27%)
Jun 29, 2004 9.482 9.509 9.345 9.493 503,487 +0.01(+0.12%)
Jun 28, 2004 9.449 9.520 9.394 9.482 392,128 +0.09(+0.93%)
Jun 25, 2004 9.383 9.466 9.362 9.394 744,825 +0.02(+0.18%)
Jun 24, 2004 9.488 9.548 9.373 9.378 584,724 -0.13(-1.33%)
Jun 23, 2004 9.537 9.548 9.367 9.504 627,077 -0.04(-0.46%)
Jun 22, 2004 9.504 9.548 9.405 9.548 463,142 -0.01(-0.11%)
Jun 21, 2004 9.586 9.701 9.531 9.559 282,595 -0.05(-0.51%)
Jun 18, 2004 9.630 9.641 9.570 9.608 337,179 -0.02(-0.23%)
Jun 17, 2004 9.679 9.690 9.575 9.630 152,798 -0.05(-0.51%)
Jun 16, 2004 9.696 9.729 9.663 9.679 481,580 -0.02(-0.17%)
Jun 15, 2004 9.542 9.745 9.537 9.696 277,849 +0.18(+1.84%)
Jun 14, 2004 9.718 9.723 9.520 9.520 420,424 -0.22(-2.25%)
Jun 10, 2004 9.657 9.745 9.657 9.740 281,682 +0.09(+0.97%)
Jun 09, 2004 9.871 9.909 9.586 9.646 568,111 -0.25(-2.49%)
Jun 08, 2004 9.887 9.915 9.816 9.893 464,055 -0.02(-0.17%)
Jun 07, 2004 9.855 9.942 9.822 9.909 434,116 +0.07(+0.67%)
Jun 04, 2004 9.750 9.915 9.750 9.844 205,557 +0.14(+1.41%)
Jun 03, 2004 9.871 9.915 9.707 9.707 378,802 -0.21(-2.10%)
Jun 02, 2004 9.882 9.937 9.860 9.915 443,061 +0.02(+0.22%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.