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
Commercial Metals Company
(NY:
CMC
)
55.84
+0.02 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2004
1.474
1.512
1.472
1.507
951,411
+0.03(+1.89%)
Aug 30, 2004
1.513
1.534
1.468
1.479
1,237,415
-0.02(-1.55%)
Aug 27, 2004
1.470
1.513
1.470
1.503
1,372,585
+0.04(+2.56%)
Aug 26, 2004
1.433
1.474
1.433
1.465
1,490,351
+0.05(+3.34%)
Aug 25, 2004
1.407
1.420
1.361
1.418
888,757
+0.02(+1.23%)
Aug 24, 2004
1.404
1.405
1.388
1.401
721,680
+0.01(+0.53%)
Aug 23, 2004
1.412
1.418
1.392
1.393
1,000,722
-0.02(-1.73%)
Aug 20, 2004
1.401
1.418
1.398
1.418
564,465
+0.02(+1.42%)
Aug 19, 2004
1.422
1.442
1.392
1.398
752,427
-0.02(-1.34%)
Aug 18, 2004
1.419
1.428
1.405
1.417
716,459
-0.01(-0.42%)
Aug 17, 2004
1.394
1.423
1.388
1.423
1,472,367
+0.04(+2.87%)
Aug 16, 2004
1.336
1.383
1.336
1.383
572,007
+0.05(+3.45%)
Aug 13, 2004
1.340
1.372
1.331
1.337
787,815
+0.01(+1.04%)
Aug 12, 2004
1.388
1.388
1.323
1.323
1,069,177
-0.07(-5.07%)
Aug 11, 2004
1.405
1.405
1.362
1.394
914,283
-0.01(-0.80%)
Aug 10, 2004
1.389
1.407
1.383
1.405
1,062,216
+0.03(+2.45%)
Aug 09, 2004
1.351
1.388
1.351
1.372
1,543,143
+0.02(+1.56%)
Aug 06, 2004
1.405
1.407
1.345
1.351
1,768,233
-0.07(-4.77%)
Aug 05, 2004
1.478
1.478
1.413
1.418
1,236,835
-0.05(-3.35%)
Aug 04, 2004
1.504
1.504
1.456
1.467
2,031,031
-0.04(-2.85%)
Aug 03, 2004
1.519
1.530
1.502
1.510
2,632,625
+0.03(+2.10%)
Aug 02, 2004
1.487
1.487
1.448
1.479
1,443,941
-0.01(-0.87%)
Jul 30, 2004
1.491
1.498
1.477
1.492
694,414
+0.00(+0.12%)
Jul 29, 2004
1.454
1.498
1.454
1.491
1,009,424
+0.05(+3.53%)
Jul 28, 2004
1.448
1.455
1.425
1.440
1,049,453
-0.01(-0.56%)
Jul 27, 2004
1.411
1.454
1.406
1.448
1,192,745
+0.04(+2.60%)
Jul 26, 2004
1.422
1.424
1.395
1.411
1,260,620
-0.03(-1.95%)
Jul 23, 2004
1.449
1.457
1.416
1.439
1,254,238
-0.02(-1.56%)
Jul 22, 2004
1.465
1.477
1.406
1.462
2,085,563
-0.02(-1.19%)
Jul 21, 2004
1.551
1.551
1.465
1.480
1,354,601
-0.07(-4.53%)
Jul 20, 2004
1.556
1.557
1.506
1.550
1,186,943
+0.00(+0.00%)
Jul 19, 2004
1.590
1.590
1.516
1.550
1,747,348
-0.02(-1.56%)
Jul 16, 2004
1.588
1.591
1.562
1.575
1,296,008
+0.00(+0.00%)
Jul 15, 2004
1.588
1.592
1.562
1.575
1,832,627
-0.01(-0.44%)
Jul 14, 2004
1.536
1.603
1.520
1.582
3,007,388
+0.04(+2.80%)
Jul 13, 2004
1.519
1.556
1.514
1.538
2,688,317
+0.02(+1.31%)
Jul 12, 2004
1.495
1.526
1.468
1.519
3,105,430
+0.05(+3.65%)
Jul 09, 2004
1.433
1.498
1.406
1.465
3,059,600
+0.09(+6.65%)
Jul 08, 2004
1.378
1.410
1.372
1.374
1,087,161
-0.01(-0.59%)
Jul 07, 2004
1.367
1.384
1.359
1.382
1,171,860
+0.02(+1.23%)
Jul 06, 2004
1.391
1.393
1.358
1.365
1,079,039
-0.02(-1.40%)
Jul 02, 2004
1.381
1.392
1.369
1.385
545,321
+0.00(+0.09%)
Jul 01, 2004
1.400
1.400
1.370
1.383
779,693
-0.02(-1.08%)
Jun 30, 2004
1.385
1.398
1.370
1.398
1,125,450
+0.01(+0.65%)
Jun 29, 2004
1.336
1.389
1.336
1.389
1,982,300
-0.01(-0.77%)
Jun 28, 2004
1.422
1.436
1.399
1.400
972,876
-0.01(-0.73%)
Jun 25, 2004
1.364
1.422
1.362
1.410
2,847,273
+0.05(+3.41%)
Jun 24, 2004
1.411
1.422
1.334
1.364
3,776,639
-0.10(-6.86%)
Jun 23, 2004
1.401
1.464
1.394
1.464
1,432,918
+0.06(+4.55%)
Jun 22, 2004
1.465
1.465
1.375
1.401
2,365,186
-0.06(-4.27%)
Jun 21, 2004
1.461
1.465
1.441
1.463
1,264,681
+0.01(+0.56%)
Jun 18, 2004
1.455
1.465
1.429
1.455
1,634,803
+0.00(+0.24%)
Jun 17, 2004
1.349
1.451
1.348
1.451
2,922,690
+0.10(+7.33%)
Jun 16, 2004
1.314
1.352
1.301
1.352
1,102,825
+0.03(+2.58%)
Jun 15, 2004
1.295
1.328
1.295
1.318
797,097
+0.03(+2.41%)
Jun 14, 2004
1.302
1.302
1.264
1.287
849,308
-0.02(-1.16%)
Jun 10, 2004
1.297
1.309
1.280
1.302
1,743,287
-0.00(-0.26%)
Jun 09, 2004
1.342
1.342
1.304
1.306
790,135
-0.04(-3.10%)
Jun 08, 2004
1.343
1.351
1.322
1.348
708,917
-0.01(-0.48%)
Jun 07, 2004
1.310
1.360
1.306
1.354
875,994
+0.05(+4.18%)
Jun 04, 2004
1.314
1.314
1.300
1.300
648,584
-0.00(-0.13%)
Jun 03, 2004
1.317
1.325
1.301
1.301
893,398
+0.00(+0.17%)
Jun 02, 2004
1.375
1.375
1.299
1.299
1,500,793
-0.03(-2.46%)
Jun 01, 2004
1.304
1.335
1.304
1.332
1,864,534
+0.03(+2.69%)
May 28, 2004
1.304
1.304
1.282
1.297
1,189,264
-0.01(-0.82%)
May 27, 2004
1.277
1.308
1.277
1.308
1,625,521
+0.04(+3.02%)
May 26, 2004
1.256
1.271
1.245
1.270
2,357,644
+0.01(+0.89%)
May 25, 2004
1.229
1.266
1.216
1.258
1,668,451
+0.03(+2.06%)
May 24, 2004
1.197
1.234
1.197
1.233
1,703,258
+0.04(+3.73%)
May 21, 2004
1.189
1.194
1.170
1.189
954,892
+0.02(+1.81%)
May 20, 2004
1.162
1.171
1.117
1.167
1,421,896
+0.01(+1.04%)
May 19, 2004
0.9524
1.195
0.9524
1.155
1,657,428
-0.01(-0.70%)
May 18, 2004
1.102
1.173
1.088
1.164
1,703,838
+0.06(+5.88%)
May 17, 2004
1.133
1.133
1.095
1.099
728,061
-0.03(-2.41%)
May 14, 2004
1.130
1.132
1.102
1.126
1,313,412
-0.01(-0.91%)
May 13, 2004
1.151
1.161
1.117
1.136
1,521,678
-0.01(-0.53%)
May 12, 2004
1.139
1.149
1.120
1.142
2,351,262
+0.01(+0.84%)
May 11, 2004
1.142
1.170
1.125
1.133
1,779,835
+0.02(+1.82%)
May 10, 2004
1.142
1.155
1.086
1.113
4,223,919
+0.02(+1.65%)
May 07, 2004
1.143
1.147
1.095
1.095
1,138,793
-0.05(-4.26%)
May 06, 2004
1.179
1.179
1.117
1.143
833,645
-0.03(-2.78%)
May 05, 2004
1.192
1.192
1.164
1.176
1,077,879
-0.01(-0.94%)
May 04, 2004
1.127
1.207
1.127
1.187
2,409,855
+0.07(+5.92%)
May 03, 2004
1.125
1.126
1.097
1.121
1,446,261
-0.01(-0.73%)
Apr 30, 2004
1.146
1.153
1.121
1.129
741,985
-0.02(-1.43%)
Apr 29, 2004
1.191
1.200
1.126
1.145
1,268,742
-0.04(-3.42%)
Apr 28, 2004
1.235
1.235
1.177
1.186
1,478,168
-0.05(-4.28%)
Apr 27, 2004
1.264
1.268
1.239
1.239
2,194,047
-0.02(-1.71%)
Apr 26, 2004
1.270
1.295
1.260
1.260
1,863,954
-0.01(-0.75%)
Apr 23, 2004
1.276
1.276
1.256
1.270
730,962
-0.01(-0.41%)
Apr 22, 2004
1.242
1.288
1.242
1.275
1,579,691
+0.03(+2.71%)
Apr 21, 2004
1.227
1.243
1.207
1.242
589,991
+0.01(+1.16%)
Apr 20, 2004
1.276
1.283
1.227
1.227
565,045
-0.05(-3.82%)
Apr 19, 2004
1.286
1.305
1.276
1.276
743,725
+0.00(+0.03%)
Apr 16, 2004
1.270
1.292
1.263
1.276
994,341
+0.01(+0.92%)
Apr 15, 2004
1.258
1.295
1.255
1.264
1,176,501
+0.01(+0.96%)
Apr 14, 2004
1.295
1.297
1.241
1.252
1,240,895
-0.04(-3.17%)
Apr 13, 2004
1.368
1.374
1.292
1.293
1,103,985
-0.08(-5.51%)
Apr 12, 2004
1.335
1.368
1.332
1.368
711,818
+0.04(+2.72%)
Apr 08, 2004
1.347
1.357
1.328
1.332
646,843
-0.02(-1.25%)
Apr 07, 2004
1.350
1.362
1.314
1.349
991,440
+0.01(+0.38%)
Apr 06, 2004
1.353
1.355
1.332
1.344
740,824
-0.01(-1.02%)
Apr 05, 2004
1.370
1.382
1.347
1.357
581,289
-0.00(-0.32%)
Apr 02, 2004
1.379
1.385
1.349
1.362
1,155,617
+0.04(+3.17%)
Apr 01, 2004
1.360
1.375
1.320
1.320
993,761
-0.05(-3.80%)
Mar 31, 2004
1.370
1.390
1.347
1.372
1,008,844
+0.00(+0.16%)
Mar 30, 2004
1.335
1.373
1.329
1.370
1,303,549
+0.03(+2.58%)
Mar 29, 2004
1.326
1.376
1.326
1.335
1,590,133
+0.01(+0.71%)
Mar 26, 2004
1.324
1.333
1.307
1.326
969,395
-0.00(-0.32%)
Mar 25, 2004
1.346
1.362
1.295
1.330
1,357,501
-0.01(-0.55%)
Mar 24, 2004
1.354
1.374
1.301
1.338
2,174,323
-0.01(-0.77%)
Mar 23, 2004
1.476
1.482
1.342
1.348
4,024,935
-0.07(-4.66%)
Mar 22, 2004
1.444
1.444
1.398
1.414
2,279,907
-0.06(-3.90%)
Mar 19, 2004
1.319
1.481
1.318
1.471
2,784,039
+0.17(+12.67%)
Mar 18, 2004
1.293
1.318
1.293
1.306
617,837
+0.01(+1.03%)
Mar 17, 2004
1.222
1.334
1.220
1.292
1,337,777
+0.09(+7.26%)
Mar 16, 2004
1.267
1.267
1.205
1.205
770,411
-0.04(-3.59%)
Mar 15, 2004
1.259
1.262
1.227
1.250
762,289
-0.00(-0.34%)
Mar 12, 2004
1.250
1.254
1.222
1.254
761,129
+0.00(+0.34%)
Mar 11, 2004
1.223
1.285
1.220
1.250
1,267,001
+0.03(+2.69%)
Mar 10, 2004
1.289
1.293
1.217
1.217
620,157
-0.07(-5.62%)
Mar 09, 2004
1.310
1.319
1.289
1.289
367,221
-0.03(-2.19%)
Mar 08, 2004
1.343
1.351
1.313
1.318
458,882
-0.03(-2.05%)
Mar 05, 2004
1.331
1.361
1.322
1.346
823,783
+0.01(+0.81%)
Mar 04, 2004
1.309
1.335
1.301
1.335
979,837
+0.02(+1.77%)
Mar 03, 2004
1.327
1.327
1.254
1.312
1,002,462
-0.02(-1.23%)
Mar 02, 2004
1.346
1.357
1.326
1.328
829,584
-0.01(-0.84%)
Mar 01, 2004
1.289
1.339
1.289
1.339
700,795
+0.06(+4.65%)
Feb 27, 2004
1.254
1.305
1.254
1.280
585,930
+0.02(+1.92%)
Feb 26, 2004
1.240
1.262
1.230
1.256
596,372
+0.02(+1.29%)
Feb 25, 2004
1.234
1.240
1.216
1.240
767,510
+0.01(+0.49%)
Feb 24, 2004
1.242
1.256
1.222
1.234
509,353
-0.01(-0.93%)
Feb 23, 2004
1.273
1.273
1.245
1.245
553,443
-0.03(-2.20%)
Feb 20, 2004
1.279
1.281
1.232
1.273
518,635
+0.00(+0.03%)
Feb 19, 2004
1.328
1.330
1.273
1.273
497,170
-0.04(-3.34%)
Feb 18, 2004
1.308
1.328
1.308
1.317
777,372
+0.01(+0.99%)
Feb 17, 2004
1.267
1.306
1.267
1.304
490,209
+0.04(+3.49%)
Feb 13, 2004
1.267
1.288
1.259
1.260
597,532
-0.03(-2.53%)
Feb 12, 2004
1.300
1.310
1.289
1.293
604,494
-0.01(-0.53%)
Feb 11, 2004
1.280
1.300
1.277
1.300
649,744
+0.03(+2.10%)
Feb 10, 2004
1.270
1.279
1.261
1.273
847,568
+0.01(+0.72%)
Feb 09, 2004
1.267
1.271
1.253
1.264
481,507
-0.00(-0.14%)
Feb 06, 2004
1.210
1.266
1.200
1.266
968,815
+0.06(+4.86%)
Feb 05, 2004
1.196
1.224
1.196
1.207
1,334,876
+0.02(+1.82%)
Feb 04, 2004
1.202
1.221
1.186
1.186
1,392,889
-0.02(-1.36%)
Feb 03, 2004
1.220
1.222
1.198
1.202
741,985
-0.02(-1.66%)
Feb 02, 2004
1.226
1.228
1.209
1.222
823,783
-0.00(-0.28%)
Jan 30, 2004
1.214
1.228
1.200
1.226
745,465
+0.01(+0.78%)
Jan 29, 2004
1.238
1.246
1.185
1.216
1,157,357
-0.02(-1.74%)
Jan 28, 2004
1.289
1.292
1.232
1.238
1,012,325
-0.05(-3.75%)
Jan 27, 2004
1.299
1.306
1.283
1.286
990,860
-0.01(-0.70%)
Jan 26, 2004
1.309
1.310
1.273
1.295
772,151
-0.01(-0.56%)
Jan 23, 2004
1.303
1.310
1.300
1.302
1,602,896
-0.00(-0.07%)
Jan 22, 2004
1.289
1.308
1.286
1.303
1,099,344
+0.01(+1.14%)
Jan 21, 2004
1.304
1.306
1.280
1.289
992,020
-0.00(-0.33%)
Jan 20, 2004
1.250
1.293
1.250
1.293
2,143,576
+0.04(+3.59%)
Jan 16, 2004
1.317
1.317
1.243
1.248
1,426,537
-0.07(-5.39%)
Jan 15, 2004
1.342
1.342
1.314
1.319
1,086,001
-0.02(-1.70%)
Jan 14, 2004
1.342
1.348
1.332
1.342
1,347,639
-0.01(-0.48%)
Jan 13, 2004
1.340
1.355
1.336
1.348
1,401,591
+0.01(+0.61%)
Jan 12, 2004
1.344
1.345
1.334
1.340
1,003,043
+0.00(+0.00%)
Jan 09, 2004
1.336
1.377
1.329
1.340
1,729,944
+0.00(+0.26%)
Jan 08, 2004
1.317
1.351
1.309
1.337
2,775,917
+0.02(+1.37%)
Jan 07, 2004
1.299
1.313
1.251
1.319
1,355,181
+0.02(+1.19%)
Jan 06, 2004
1.311
1.324
1.303
1.303
1,541,402
-0.00(-0.10%)
Jan 05, 2004
1.320
1.324
1.303
1.304
1,147,495
-0.01(-0.72%)
Jan 02, 2004
1.317
1.331
1.301
1.314
878,895
+0.00(+0.30%)
Dec 31, 2003
1.363
1.365
1.310
1.310
1,176,501
-0.05(-3.58%)
Dec 30, 2003
1.365
1.365
1.347
1.359
1,302,389
-0.00(-0.22%)
Dec 29, 2003
1.301
1.372
1.306
1.362
2,129,073
+0.06(+4.71%)
Dec 26, 2003
1.312
1.317
1.290
1.301
837,126
-0.00(-0.36%)
Dec 24, 2003
1.321
1.323
1.289
1.305
530,818
-0.02(-1.18%)
Dec 23, 2003
1.311
1.344
1.311
1.321
1,764,752
+0.00(+0.03%)
Dec 22, 2003
1.308
1.335
1.301
1.320
822,042
+0.01(+1.12%)
Dec 19, 2003
1.304
1.321
1.281
1.306
2,261,342
+0.00(+0.16%)
Dec 18, 2003
1.297
1.349
1.293
1.304
1,032,049
+0.01(+0.83%)
Dec 17, 2003
1.228
1.302
1.228
1.293
2,920,949
+0.12(+10.70%)
Dec 16, 2003
1.157
1.173
1.151
1.168
392,167
+0.00(+0.26%)
Dec 15, 2003
1.180
1.185
1.164
1.165
836,546
-0.02(-1.28%)
Dec 12, 2003
1.178
1.180
1.176
1.180
447,859
+0.00(+0.18%)
Dec 11, 2003
1.167
1.183
1.164
1.178
504,132
+0.01(+0.66%)
Dec 10, 2003
1.178
1.179
1.161
1.170
397,968
-0.01(-0.48%)
Dec 09, 2003
1.193
1.195
1.173
1.176
641,042
-0.01(-0.80%)
Dec 08, 2003
1.156
1.189
1.156
1.185
730,382
+0.03(+3.00%)
Dec 05, 2003
1.145
1.156
1.142
1.151
339,955
+0.00(+0.30%)
Dec 04, 2003
1.131
1.147
1.129
1.147
467,003
+0.01(+1.22%)
Dec 03, 2003
1.138
1.140
1.132
1.133
384,045
+0.00(+0.31%)
Dec 02, 2003
1.123
1.139
1.117
1.130
440,898
+0.01(+0.65%)
Dec 01, 2003
1.118
1.142
1.112
1.123
576,068
+0.01(+1.20%)
Nov 28, 2003
1.104
1.115
1.104
1.109
205,945
+0.00(+0.16%)
Nov 26, 2003
1.113
1.117
1.084
1.108
407,250
-0.01(-0.46%)
Nov 25, 2003
1.072
1.113
1.067
1.113
554,603
+0.04(+3.49%)
Nov 24, 2003
1.058
1.075
1.045
1.075
501,231
+0.01(+1.34%)
Nov 21, 2003
1.052
1.066
1.051
1.061
332,413
+0.01(+1.19%)
Nov 20, 2003
1.055
1.060
1.047
1.048
541,840
-0.01(-0.73%)
Nov 19, 2003
1.015
1.057
1.015
1.056
562,145
+0.03(+3.33%)
Nov 18, 2003
1.064
1.064
1.021
1.022
400,869
-0.04(-3.89%)
Nov 17, 2003
1.039
1.064
1.023
1.064
454,241
+0.01(+1.11%)
Nov 14, 2003
1.077
1.077
1.048
1.052
513,994
-0.02(-1.77%)
Nov 13, 2003
1.073
1.076
1.058
1.071
574,907
-0.00(-0.40%)
Nov 12, 2003
1.070
1.070
1.055
1.075
832,485
+0.01(+0.89%)
Nov 11, 2003
1.079
1.079
1.059
1.066
604,494
-0.02(-1.98%)
Nov 10, 2003
1.111
1.113
1.083
1.087
887,017
-0.02(-1.98%)
Nov 07, 2003
1.117
1.120
1.113
1.109
301,086
-0.00(-0.43%)
Nov 06, 2003
1.084
1.114
1.076
1.114
590,571
+0.04(+3.40%)
Nov 05, 2003
1.070
1.079
1.065
1.077
313,269
+0.01(+0.89%)
Nov 04, 2003
1.070
1.079
1.066
1.068
670,629
+0.01(+0.81%)
Nov 03, 2003
1.076
1.082
1.056
1.059
815,081
-0.00(-0.41%)
Oct 31, 2003
1.073
1.082
1.064
1.064
494,850
-0.01(-0.88%)
Oct 30, 2003
1.065
1.074
1.063
1.073
353,298
+0.01(+0.73%)
Oct 29, 2003
1.060
1.070
1.044
1.065
529,077
+0.01(+0.49%)
Oct 28, 2003
1.032
1.060
1.032
1.060
688,033
+0.03(+2.93%)
Oct 27, 2003
1.017
1.039
1.017
1.030
448,439
+0.01(+1.10%)
Oct 24, 2003
1.031
1.031
1.007
1.019
402,609
-0.01(-1.21%)
Oct 23, 2003
1.023
1.033
1.003
1.031
717,619
+0.01(+0.55%)
Oct 22, 2003
1.034
1.038
1.026
1.026
647,423
-0.01(-1.24%)
Oct 21, 2003
1.034
1.066
1.034
1.039
2,127,333
+0.01(+1.05%)
Oct 20, 2003
1.040
1.051
0.9916
1.028
1,357,501
-0.01(-1.12%)
Oct 17, 2003
1.030
1.066
1.006
1.039
1,141,693
+0.01(+1.22%)
Oct 16, 2003
0.9731
1.050
0.9731
1.027
2,338,500
+0.05(+5.58%)
Oct 15, 2003
0.9373
0.9752
0.9300
0.9726
1,576,210
+0.03(+3.48%)
Oct 14, 2003
0.8989
0.9416
0.8989
0.9399
961,853
+0.04(+4.55%)
Oct 13, 2003
0.8610
0.8976
0.8610
0.8989
388,686
+0.04(+4.40%)
Oct 10, 2003
0.8735
0.8800
0.8524
0.8610
324,872
-0.02(-2.39%)
Oct 09, 2003
0.8468
0.8873
0.8468
0.8821
544,741
+0.04(+4.55%)
Oct 08, 2003
0.8705
0.8705
0.8390
0.8438
543,580
-0.02(-2.44%)
Oct 07, 2003
0.8606
0.8744
0.8563
0.8649
370,122
+0.00(+0.25%)
Oct 06, 2003
0.8520
0.8649
0.8498
0.8627
335,314
+0.01(+0.70%)
Oct 03, 2003
0.8403
0.8571
0.8403
0.8567
362,000
+0.02(+2.90%)
Oct 02, 2003
0.8313
0.8399
0.8209
0.8326
293,545
+0.00(+0.52%)
Oct 01, 2003
0.7925
0.8287
0.7925
0.8283
488,468
+0.04(+4.63%)
Sep 30, 2003
0.7929
0.8071
0.7908
0.7916
752,427
-0.00(-0.49%)
Sep 29, 2003
0.7852
0.7959
0.7791
0.7955
299,926
+0.01(+1.54%)
Sep 26, 2003
0.7834
0.7955
0.7817
0.7834
363,740
+0.00(+0.17%)
Sep 25, 2003
0.8110
0.8127
0.7822
0.7822
286,003
-0.03(-3.35%)
Sep 24, 2003
0.8153
0.8304
0.8140
0.8093
294,705
-0.01(-0.69%)
Sep 23, 2003
0.8149
0.8240
0.8145
0.8149
210,006
-0.00(-0.05%)
Sep 22, 2003
0.8166
0.8231
0.8102
0.8153
347,497
-0.01(-0.68%)
Sep 19, 2003
0.8166
0.8339
0.8102
0.8209
654,965
-0.00(-0.47%)
Sep 18, 2003
0.8196
0.8248
0.8196
0.8248
609,135
+0.00(+0.10%)
Sep 17, 2003
0.8468
0.8468
0.8171
0.8240
395,067
-0.03(-3.43%)
Sep 16, 2003
0.8339
0.8563
0.8442
0.8533
375,923
+0.02(+2.33%)
Sep 15, 2003
0.8373
0.8386
0.8171
0.8339
522,116
+0.00(+0.10%)
Sep 12, 2003
0.8184
0.8343
0.8106
0.8330
233,211
+0.01(+1.52%)
Sep 11, 2003
0.8033
0.8270
0.8033
0.8205
222,769
+0.01(+1.49%)
Sep 10, 2003
0.8399
0.8399
0.8080
0.8084
504,132
-0.03(-4.04%)
Sep 09, 2003
0.8563
0.8602
0.8403
0.8425
190,282
-0.01(-1.56%)
Sep 08, 2003
0.8399
0.8662
0.8382
0.8558
328,933
+0.02(+2.16%)
Sep 05, 2003
0.8425
0.8614
0.8373
0.8377
285,423
-0.01(-1.07%)
Sep 04, 2003
0.8330
0.8597
0.8261
0.8468
297,606
+0.02(+2.02%)
Sep 03, 2003
0.8455
0.8502
0.8300
0.8300
328,933
-0.02(-2.33%)
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.