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
GUESS
(NY:
GES
)
22.26
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2003
0.9366
0.9734
0.8950
0.9305
470,044
+0.04(+4.83%)
Jul 30, 2003
0.9072
0.9072
0.8754
0.8877
249,111
-0.01(-0.82%)
Jul 29, 2003
0.8999
0.9097
0.8877
0.8950
655,039
-0.00(-0.54%)
Jul 28, 2003
0.8938
0.8999
0.8644
0.8999
305,875
+0.02(+2.08%)
Jul 25, 2003
0.8791
0.9085
0.8791
0.8815
281,373
+0.00(+0.28%)
Jul 24, 2003
0.8717
0.9183
0.8656
0.8791
605,626
+0.01(+0.98%)
Jul 23, 2003
0.8558
0.8852
0.8485
0.8705
276,064
+0.02(+1.86%)
Jul 22, 2003
0.8154
0.8864
0.8154
0.8546
4,210,795
+0.04(+4.96%)
Jul 21, 2003
0.8203
0.8228
0.8142
0.8142
36,754
-0.01(-1.48%)
Jul 18, 2003
0.8228
0.8264
0.8068
0.8264
71,057
+0.00(+0.30%)
Jul 17, 2003
0.8436
0.8436
0.7958
0.8240
298,116
-0.02(-2.32%)
Jul 16, 2003
0.8570
0.8570
0.8326
0.8436
34,303
-0.00(-0.15%)
Jul 15, 2003
0.8448
0.8681
0.8117
0.8448
145,791
+0.00(+0.00%)
Jul 14, 2003
0.8399
0.8534
0.8020
0.8448
814,307
+0.01(+0.73%)
Jul 11, 2003
0.8362
0.8619
0.8264
0.8387
294,441
+0.01(+0.88%)
Jul 10, 2003
0.7775
0.8326
0.7591
0.8313
860,046
+0.04(+5.27%)
Jul 09, 2003
0.8326
0.8326
0.7346
0.7897
9,974,656
-0.04(-5.15%)
Jul 08, 2003
0.8815
0.8999
0.8203
0.8326
351,205
-0.04(-4.23%)
Jul 07, 2003
0.8142
0.8730
0.8142
0.8693
470,044
+0.06(+6.77%)
Jul 03, 2003
0.7958
0.8387
0.7958
0.8142
249,927
+0.05(+6.57%)
Jul 02, 2003
0.7346
0.7897
0.7346
0.7640
130,681
+0.04(+5.05%)
Jul 01, 2003
0.7248
0.7297
0.7162
0.7273
33,487
-0.01(-1.00%)
Jun 30, 2003
0.7469
0.7469
0.7187
0.7346
178,869
-0.00(-0.66%)
Jun 27, 2003
0.7187
0.7652
0.7003
0.7395
147,016
+0.02(+2.90%)
Jun 26, 2003
0.7040
0.7334
0.6869
0.7187
122,513
+0.00(+0.00%)
Jun 25, 2003
0.7162
0.7285
0.7138
0.7187
60,031
-0.00(-0.51%)
Jun 24, 2003
0.7297
0.7297
0.7040
0.7224
34,712
-0.01(-0.84%)
Jun 23, 2003
0.7236
0.7346
0.7101
0.7285
118,429
+0.00(+0.68%)
Jun 20, 2003
0.7199
0.7334
0.7101
0.7236
59,623
+0.02(+2.25%)
Jun 19, 2003
0.6979
0.7285
0.6979
0.7077
77,592
+0.02(+3.21%)
Jun 18, 2003
0.7040
0.7065
0.6795
0.6856
95,560
-0.02(-3.45%)
Jun 17, 2003
0.7162
0.7211
0.6979
0.7101
327,928
-0.00(-0.34%)
Jun 16, 2003
0.6795
0.7322
0.6795
0.7126
87,801
+0.03(+4.86%)
Jun 13, 2003
0.7224
0.7346
0.6734
0.6795
240,126
-0.03(-4.31%)
Jun 12, 2003
0.7101
0.7346
0.7003
0.7101
112,712
-0.02(-3.33%)
Jun 11, 2003
0.7248
0.7407
0.7052
0.7346
104,136
+0.00(+0.67%)
Jun 10, 2003
0.7456
0.7456
0.7199
0.7297
79,225
-0.03(-3.72%)
Jun 09, 2003
0.7395
0.7762
0.7395
0.7579
174,377
+0.02(+2.48%)
Jun 06, 2003
0.7713
0.7750
0.7371
0.7395
182,545
-0.03(-3.36%)
Jun 05, 2003
0.7346
0.8081
0.7260
0.7652
992,769
+0.12(+17.92%)
Jun 04, 2003
0.6305
0.6612
0.6305
0.6489
139,665
+0.02(+3.92%)
Jun 03, 2003
0.5571
0.6367
0.5534
0.6244
213,173
+0.04(+6.92%)
Jun 02, 2003
0.6183
0.6354
0.5828
0.5840
229,100
-0.04(-5.92%)
May 30, 2003
0.5081
0.6207
0.5081
0.6207
390,410
+0.12(+23.36%)
May 29, 2003
0.4995
0.5142
0.4995
0.5032
458,609
+0.01(+2.75%)
May 28, 2003
0.4897
0.5008
0.4897
0.4897
113,937
+0.00(+0.00%)
May 27, 2003
0.4897
0.5020
0.4873
0.4897
806,956
+0.00(+0.00%)
May 23, 2003
0.4836
0.4897
0.4726
0.4897
177,236
+0.01(+2.56%)
May 22, 2003
0.4824
0.4824
0.4763
0.4775
998,078
-0.00(-1.02%)
May 21, 2003
0.4971
0.4995
0.4824
0.4824
93,110
-0.02(-3.19%)
May 20, 2003
0.5020
0.5020
0.4946
0.4983
30,220
+0.00(+0.25%)
May 19, 2003
0.5314
0.5375
0.4971
0.4971
79,633
-0.03(-6.45%)
May 16, 2003
0.5889
0.5975
0.5277
0.5314
241,351
-0.06(-10.88%)
May 15, 2003
0.6220
0.6220
0.5938
0.5963
69,016
-0.03(-4.51%)
May 14, 2003
0.6085
0.6244
0.6085
0.6244
57,989
+0.01(+2.20%)
May 13, 2003
0.5999
0.6244
0.5963
0.6110
463,101
+0.01(+1.84%)
May 12, 2003
0.5779
0.6061
0.5779
0.5999
199,288
+0.00(+0.00%)
May 09, 2003
0.5632
0.5999
0.5571
0.5999
72,283
+0.04(+7.69%)
May 08, 2003
0.6036
0.6183
0.5448
0.5571
283,006
-0.06(-9.00%)
May 07, 2003
0.5559
0.6305
0.5559
0.6122
262,179
+0.05(+8.70%)
May 06, 2003
0.5203
0.5705
0.5179
0.5632
85,351
+0.04(+8.49%)
May 05, 2003
0.4971
0.5191
0.4934
0.5191
104,136
+0.02(+3.16%)
May 02, 2003
0.4946
0.5032
0.4897
0.5032
378,975
+0.01(+1.48%)
May 01, 2003
0.4934
0.4959
0.4836
0.4959
210,723
+0.00(+0.50%)
Apr 30, 2003
0.4897
0.4959
0.4836
0.4934
125,372
+0.00(+0.75%)
Apr 29, 2003
0.4763
0.4959
0.4763
0.4897
346,713
+0.02(+3.63%)
Apr 28, 2003
0.4714
0.4775
0.4665
0.4726
30,628
+0.01(+1.31%)
Apr 25, 2003
0.4775
0.4775
0.4591
0.4665
237,268
-0.01(-2.31%)
Apr 24, 2003
0.4861
0.4897
0.4775
0.4775
263,404
-0.01(-2.01%)
Apr 23, 2003
0.5020
0.5020
0.4799
0.4873
27,769
-0.01(-2.93%)
Apr 22, 2003
0.4677
0.5032
0.4677
0.5020
44,513
+0.03(+7.05%)
Apr 21, 2003
0.4812
0.4861
0.4640
0.4689
18,785
-0.01(-1.54%)
Apr 17, 2003
0.4640
0.4775
0.4604
0.4763
31,853
+0.01(+2.91%)
Apr 16, 2003
0.4469
0.4848
0.4432
0.4628
153,550
+0.02(+4.42%)
Apr 15, 2003
0.4334
0.4444
0.4285
0.4432
40,429
+0.01(+2.84%)
Apr 14, 2003
0.4273
0.4334
0.4224
0.4310
337,729
+0.00(+0.57%)
Apr 11, 2003
0.4236
0.4310
0.4224
0.4285
78,000
+0.01(+1.74%)
Apr 10, 2003
0.4187
0.4224
0.4187
0.4212
94,743
+0.00(+0.58%)
Apr 09, 2003
0.4236
0.4297
0.4187
0.4187
57,989
-0.00(-1.16%)
Apr 08, 2003
0.4236
0.4249
0.4224
0.4236
16,743
-0.00(-0.29%)
Apr 07, 2003
0.4224
0.4261
0.4224
0.4249
22,869
+0.00(+0.58%)
Apr 04, 2003
0.4285
0.4224
0.4138
0.4224
154,367
+0.00(+0.58%)
Apr 03, 2003
0.4285
0.4346
0.4163
0.4200
414,096
+0.00(+0.29%)
Apr 02, 2003
0.4273
0.4273
0.4187
0.4187
111,487
-0.01(-2.01%)
Apr 01, 2003
0.4359
0.4359
0.4236
0.4273
75,958
-0.01(-1.97%)
Mar 31, 2003
0.4457
0.4530
0.4359
0.4359
60,848
-0.01(-2.47%)
Mar 28, 2003
0.4408
0.4506
0.4408
0.4469
16,743
+0.01(+1.67%)
Mar 27, 2003
0.4383
0.4408
0.4285
0.4395
28,178
-0.00(-1.10%)
Mar 26, 2003
0.4444
0.4640
0.4408
0.4444
23,277
-0.00(-0.27%)
Mar 25, 2003
0.4457
0.4579
0.4322
0.4457
34,303
+0.00(+0.28%)
Mar 24, 2003
0.4591
0.4591
0.4444
0.4444
24,502
-0.01(-3.20%)
Mar 21, 2003
0.4653
0.4799
0.4506
0.4591
81,675
-0.02(-3.85%)
Mar 20, 2003
0.4591
0.4787
0.4530
0.4775
23,277
+0.02(+3.72%)
Mar 19, 2003
0.4481
0.4653
0.4408
0.4604
28,994
+0.01(+2.17%)
Mar 18, 2003
0.4518
0.4616
0.4493
0.4506
20,010
-0.00(-0.54%)
Mar 17, 2003
0.4359
0.4530
0.4310
0.4530
63,298
+0.02(+4.23%)
Mar 14, 2003
0.4371
0.4469
0.4285
0.4346
40,837
-0.01(-1.93%)
Mar 13, 2003
0.4163
0.4432
0.4040
0.4432
51,047
+0.03(+8.06%)
Mar 12, 2003
0.4089
0.4102
0.4040
0.4102
50,230
+0.00(+0.00%)
Mar 11, 2003
0.4077
0.4102
0.4077
0.4102
1,225
+0.00(+0.90%)
Mar 10, 2003
0.4114
0.4175
0.4065
0.4065
74,733
-0.00(-1.19%)
Mar 07, 2003
0.4261
0.4285
0.4126
0.4114
30,220
-0.01(-3.45%)
Mar 06, 2003
0.4163
0.4285
0.4138
0.4261
17,151
+0.00(+1.16%)
Mar 05, 2003
0.4285
0.4285
0.4163
0.4212
21,644
-0.01(-1.71%)
Mar 04, 2003
0.4175
0.4285
0.4163
0.4285
19,602
+0.01(+1.45%)
Mar 03, 2003
0.4408
0.4408
0.4126
0.4224
51,455
-0.01(-2.82%)
Feb 28, 2003
0.4297
0.4346
0.4273
0.4346
51,047
+0.01(+1.43%)
Feb 27, 2003
0.4285
0.4285
0.4212
0.4285
34,712
+0.00(+0.00%)
Feb 26, 2003
0.4530
0.4530
0.4285
0.4285
25,727
-0.03(-5.66%)
Feb 25, 2003
0.4297
0.4542
0.4297
0.4542
32,261
+0.02(+4.21%)
Feb 24, 2003
0.4518
0.4518
0.4322
0.4359
13,476
-0.00(-1.11%)
Feb 21, 2003
0.4371
0.4457
0.4224
0.4408
15,518
+0.00(+0.56%)
Feb 20, 2003
0.4163
0.4420
0.4102
0.4383
46,963
+0.01(+3.17%)
Feb 19, 2003
0.4261
0.4261
0.4163
0.4249
17,968
-0.00(-0.29%)
Feb 18, 2003
0.4224
0.4359
0.4224
0.4261
65,749
-0.00(-0.29%)
Feb 14, 2003
0.4261
0.4273
0.4163
0.4273
18,785
+0.01(+1.75%)
Feb 13, 2003
0.4273
0.4285
0.4200
0.4200
27,361
-0.01(-1.44%)
Feb 12, 2003
0.4408
0.4408
0.4261
0.4261
20,827
-0.01(-3.33%)
Feb 11, 2003
0.4334
0.4408
0.4236
0.4408
61,665
+0.01(+1.41%)
Feb 10, 2003
0.4383
0.4432
0.4297
0.4346
39,204
+0.00(+1.14%)
Feb 07, 2003
0.4469
0.4469
0.4285
0.4297
32,261
-0.02(-4.10%)
Feb 06, 2003
0.4359
0.4591
0.4359
0.4481
41,654
+0.01(+3.10%)
Feb 05, 2003
0.4285
0.4408
0.4212
0.4346
82,492
+0.00(+0.85%)
Feb 04, 2003
0.4346
0.4346
0.4236
0.4310
176,828
-0.00(-0.85%)
Feb 03, 2003
0.4346
0.4371
0.4285
0.4346
54,722
+0.00(+0.00%)
Jan 31, 2003
0.4420
0.4420
0.4310
0.4346
17,151
-0.00(-0.28%)
Jan 30, 2003
0.4346
0.4408
0.4297
0.4359
49,822
+0.00(+0.00%)
Jan 29, 2003
0.4469
0.4469
0.4297
0.4359
28,586
-0.01(-3.00%)
Jan 28, 2003
0.4518
0.4567
0.4310
0.4493
16,743
-0.00(-0.54%)
Jan 27, 2003
0.4714
0.4714
0.4518
0.4518
39,612
-0.03(-5.38%)
Jan 24, 2003
0.5008
0.5008
0.4285
0.4775
353,656
-0.03(-5.11%)
Jan 23, 2003
0.4481
0.5032
0.4285
0.5032
5,691,169
+0.06(+12.60%)
Jan 22, 2003
0.4432
0.4591
0.4420
0.4469
49,413
+0.01(+1.39%)
Jan 21, 2003
0.4530
0.4530
0.4408
0.4408
132,723
-0.01(-2.70%)
Jan 17, 2003
0.4506
0.4604
0.4322
0.4530
488,829
+0.01(+1.65%)
Jan 16, 2003
0.4346
0.4457
0.4334
0.4457
154,775
+0.01(+3.12%)
Jan 15, 2003
0.4530
0.4555
0.4322
0.4322
56,764
-0.01(-3.29%)
Jan 14, 2003
0.4493
0.4493
0.4334
0.4469
31,036
-0.00(-0.82%)
Jan 13, 2003
0.4567
0.4616
0.4310
0.4506
176,828
-0.01(-1.87%)
Jan 10, 2003
0.4579
0.4604
0.4530
0.4591
97,602
-0.00(-0.27%)
Jan 09, 2003
0.4616
0.4653
0.4579
0.4604
17,151
-0.00(-0.27%)
Jan 08, 2003
0.4591
0.4714
0.4591
0.4616
24,911
+0.00(+0.00%)
Jan 07, 2003
0.4653
0.4775
0.4591
0.4616
26,544
-0.01(-2.08%)
Jan 06, 2003
0.4616
0.4714
0.4591
0.4714
72,691
-0.00(-0.52%)
Jan 03, 2003
0.5057
0.5057
0.4726
0.4738
54,722
-0.03(-6.75%)
Jan 02, 2003
0.5032
0.5191
0.4910
0.5081
56,764
-0.00(-0.95%)
Dec 31, 2002
0.5106
0.5314
0.5081
0.5130
113,937
-0.00(-0.48%)
Dec 30, 2002
0.5412
0.5436
0.5118
0.5155
53,089
-0.04(-6.86%)
Dec 27, 2002
0.5754
0.5754
0.5534
0.5534
9,801
-0.02(-4.24%)
Dec 26, 2002
0.5779
0.5779
0.5669
0.5779
34,303
+0.00(+0.43%)
Dec 24, 2002
0.5510
0.5865
0.5510
0.5754
68,199
+0.02(+4.44%)
Dec 23, 2002
0.5387
0.5510
0.5277
0.5510
40,429
+0.01(+1.12%)
Dec 20, 2002
0.5448
0.5448
0.5265
0.5448
29,811
+0.01(+1.14%)
Dec 19, 2002
0.5387
0.5387
0.5203
0.5387
12,659
+0.01(+2.33%)
Dec 18, 2002
0.5632
0.5632
0.5265
0.5265
41,654
-0.05(-8.51%)
Dec 17, 2002
0.5632
0.5877
0.5632
0.5754
40,837
+0.00(+0.00%)
Dec 16, 2002
0.5412
0.5754
0.5412
0.5754
27,361
+0.04(+6.58%)
Dec 13, 2002
0.5632
0.5632
0.5399
0.5399
15,926
-0.02(-3.50%)
Dec 12, 2002
0.5608
0.5620
0.5510
0.5595
17,151
+0.00(+0.88%)
Dec 11, 2002
0.5265
0.5559
0.5265
0.5546
99,236
+0.02(+3.90%)
Dec 10, 2002
0.5081
0.5363
0.5081
0.5338
30,220
+0.03(+5.06%)
Dec 09, 2002
0.5485
0.5485
0.5081
0.5081
39,204
-0.05(-8.19%)
Dec 06, 2002
0.5632
0.5632
0.5522
0.5534
15,110
-0.01(-2.38%)
Dec 05, 2002
0.5828
0.5828
0.5448
0.5669
608,893
-0.02(-2.94%)
Dec 04, 2002
0.6110
0.6110
0.5840
0.5840
106,995
-0.01(-2.05%)
Dec 03, 2002
0.6244
0.6244
0.5963
0.5963
45,330
-0.04(-5.62%)
Dec 02, 2002
0.6477
0.6477
0.6269
0.6318
62,481
-0.01(-1.53%)
Nov 29, 2002
0.6660
0.6660
0.6403
0.6416
41,654
-0.03(-3.85%)
Nov 27, 2002
0.6330
0.6673
0.6330
0.6673
37,162
+0.04(+5.62%)
Nov 26, 2002
0.6305
0.6367
0.6244
0.6318
29,811
-0.00(-0.39%)
Nov 25, 2002
0.6110
0.6342
0.6110
0.6342
36,754
+0.02(+4.02%)
Nov 22, 2002
0.5963
0.6110
0.5938
0.6097
33,487
+0.02(+3.53%)
Nov 21, 2002
0.5938
0.5987
0.5877
0.5889
12,251
+0.00(+0.00%)
Nov 20, 2002
0.5791
0.5938
0.5791
0.5889
117,204
+0.02(+3.00%)
Nov 19, 2002
0.5632
0.5718
0.5632
0.5718
59,214
+0.00(+0.43%)
Nov 18, 2002
0.5754
0.5816
0.5693
0.5693
88,618
-0.01(-1.48%)
Nov 15, 2002
0.5693
0.5791
0.5693
0.5779
23,277
+0.00(+0.43%)
Nov 14, 2002
0.5754
0.5791
0.5448
0.5754
47,780
+0.00(+0.00%)
Nov 13, 2002
0.5816
0.5816
0.5693
0.5754
19,602
-0.00(-0.84%)
Nov 12, 2002
0.5693
0.5840
0.5693
0.5803
15,926
+0.01(+1.72%)
Nov 11, 2002
0.5705
0.5730
0.5448
0.5705
20,010
-0.00(-0.43%)
Nov 08, 2002
0.5632
0.5730
0.5632
0.5730
41,654
+0.00(+0.65%)
Nov 07, 2002
0.5803
0.5803
0.5693
0.5693
10,617
-0.01(-1.90%)
Nov 06, 2002
0.5877
0.5877
0.5718
0.5803
73,508
-0.00(-0.42%)
Nov 05, 2002
0.5840
0.5840
0.5803
0.5828
8,984
-0.00(-0.42%)
Nov 04, 2002
0.5754
0.5963
0.5754
0.5852
18,785
+0.01(+1.06%)
Nov 01, 2002
0.5608
0.5816
0.5571
0.5791
51,864
+0.02(+3.28%)
Oct 31, 2002
0.5301
0.5632
0.5301
0.5608
114,346
+0.04(+7.01%)
Oct 30, 2002
0.5497
0.5497
0.5203
0.5240
82,084
-0.02(-3.60%)
Oct 29, 2002
0.5448
0.5448
0.5338
0.5436
17,151
-0.00(-0.45%)
Oct 28, 2002
0.5546
0.5546
0.5461
0.5461
11,842
-0.00(-0.45%)
Oct 25, 2002
0.5081
0.5485
0.5081
0.5485
28,994
+0.04(+8.74%)
Oct 24, 2002
0.5044
0.5118
0.4934
0.5044
13,476
+0.00(+0.24%)
Oct 23, 2002
0.5020
0.5032
0.5020
0.5032
24,094
-0.00(-0.24%)
Oct 22, 2002
0.5093
0.5179
0.5044
0.5044
45,738
-0.00(-0.96%)
Oct 21, 2002
0.5020
0.5179
0.5008
0.5093
23,685
+0.02(+3.23%)
Oct 18, 2002
0.4702
0.4934
0.4665
0.4934
245,027
+0.03(+6.05%)
Oct 17, 2002
0.4653
0.4653
0.4591
0.4653
17,968
+0.01(+2.15%)
Oct 16, 2002
0.4542
0.4567
0.4518
0.4555
34,712
+0.00(+0.27%)
Oct 15, 2002
0.4469
0.4555
0.4273
0.4542
825,333
+0.01(+3.06%)
Oct 14, 2002
0.4383
0.4530
0.4346
0.4408
71,057
-0.00(-0.28%)
Oct 11, 2002
0.4469
0.4897
0.4408
0.4420
23,685
-0.01(-2.43%)
Oct 10, 2002
0.4750
0.4848
0.4346
0.4530
24,094
-0.02(-4.88%)
Oct 09, 2002
0.4518
0.4763
0.4420
0.4763
106,178
+0.02(+5.13%)
Oct 08, 2002
0.4346
0.4530
0.4346
0.4530
11,434
+0.02(+4.52%)
Oct 07, 2002
0.4285
0.4346
0.4285
0.4334
50,638
+0.00(+1.14%)
Oct 04, 2002
0.4322
0.4322
0.4285
0.4285
24,502
-0.00(-0.28%)
Oct 03, 2002
0.4273
0.4542
0.4224
0.4297
222,158
+0.00(+0.57%)
Oct 02, 2002
0.4481
0.4604
0.4273
0.4273
120,880
-0.03(-5.68%)
Oct 01, 2002
0.5179
0.5179
0.4040
0.4530
205,822
-0.07(-13.75%)
Sep 30, 2002
0.5644
0.5754
0.5252
0.5252
69,016
-0.05(-8.72%)
Sep 27, 2002
0.5999
0.5999
0.5693
0.5754
9,392
-0.03(-4.67%)
Sep 26, 2002
0.5999
0.6122
0.5877
0.6036
13,068
+0.02(+2.71%)
Sep 25, 2002
0.5779
0.5877
0.5754
0.5877
9,392
+0.01(+1.69%)
Sep 24, 2002
0.5987
0.6207
0.5705
0.5779
55,539
-0.02(-3.67%)
Sep 23, 2002
0.5877
0.6061
0.5877
0.5999
38,796
-0.01(-1.80%)
Sep 20, 2002
0.6024
0.6110
0.6024
0.6110
35,528
+0.01(+1.84%)
Sep 19, 2002
0.6048
0.6122
0.5999
0.5999
4,737,196
-0.01(-1.80%)
Sep 18, 2002
0.6110
0.6122
0.6110
0.6110
4,492
-0.00(-0.20%)
Sep 17, 2002
0.6183
0.6183
0.6012
0.6122
22,460
-0.01(-1.96%)
Sep 16, 2002
0.6293
0.6428
0.6244
0.6244
6,534
-0.00(-0.20%)
Sep 13, 2002
0.6244
0.6256
0.6207
0.6256
4,083
+0.00(+0.20%)
Sep 12, 2002
0.6636
0.6636
0.6110
0.6244
132,723
-0.04(-6.59%)
Sep 11, 2002
0.6734
0.6734
0.6673
0.6685
9,392
-0.00(-0.73%)
Sep 10, 2002
0.6550
0.6734
0.6489
0.6734
26,953
+0.01(+1.85%)
Sep 09, 2002
0.6305
0.6673
0.6305
0.6612
52,272
+0.03(+5.06%)
Sep 06, 2002
0.6195
0.6305
0.6183
0.6293
35,120
+0.01(+1.58%)
Sep 05, 2002
0.6183
0.6195
0.6183
0.6195
231,550
-0.00(-0.78%)
Sep 04, 2002
0.6330
0.6330
0.6122
0.6244
69,016
-0.01(-2.11%)
Sep 03, 2002
0.6391
0.6391
0.6379
0.6379
61,665
-0.00(-0.19%)
Aug 30, 2002
0.6293
0.6416
0.6293
0.6391
81,675
+0.01(+1.56%)
Aug 29, 2002
0.6183
0.6305
0.6183
0.6293
25,319
+0.01(+1.78%)
Aug 28, 2002
0.6122
0.6244
0.6122
0.6183
25,319
+0.01(+1.00%)
Aug 27, 2002
0.6244
0.6244
0.6122
0.6122
25,727
-0.00(-0.79%)
Aug 26, 2002
0.5999
0.6244
0.5999
0.6171
37,979
+0.02(+2.86%)
Aug 23, 2002
0.6171
0.6183
0.5999
0.5999
23,685
-0.02(-2.97%)
Aug 22, 2002
0.6342
0.6342
0.5999
0.6183
37,570
-0.01(-1.94%)
Aug 21, 2002
0.6232
0.6305
0.6232
0.6305
4,900
+0.01(+2.39%)
Aug 20, 2002
0.6085
0.6305
0.6085
0.6159
25,319
+0.02(+2.65%)
Aug 16, 2002
0.6085
0.6097
0.5877
0.5999
31,445
-0.01(-1.41%)
Aug 15, 2002
0.6244
0.6305
0.6073
0.6085
23,277
-0.02(-2.55%)
Aug 14, 2002
0.6122
0.6244
0.5963
0.6244
14,701
+0.02(+3.24%)
Aug 13, 2002
0.6061
0.6061
0.5999
0.6048
26,136
-0.00(-0.40%)
Aug 12, 2002
0.5950
0.6110
0.5877
0.6073
40,021
-0.07(-9.82%)
Aug 07, 2002
0.6342
0.6734
0.6305
0.6734
1,187,566
+0.04(+6.80%)
Aug 06, 2002
0.6159
0.6428
0.6159
0.6305
1,874,051
+0.02(+3.00%)
Aug 05, 2002
0.6171
0.6305
0.6085
0.6122
242,985
+0.00(+0.00%)
Aug 02, 2002
0.6612
0.6612
0.6122
0.6122
1,919,381
-0.06(-9.09%)
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.