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
Louisiana-Pacific Corp
(NY:
LPX
)
91.68
+0.95 (+1.05%)
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 (%)
Aug 29, 2003
11.93
12.05
11.75
11.83
1,055,166
-0.16(-1.35%)
Aug 28, 2003
11.80
12.05
11.60
11.99
1,225,171
+0.23(+1.99%)
Aug 27, 2003
11.56
11.92
11.51
11.76
1,082,184
+0.18(+1.55%)
Aug 26, 2003
11.26
11.65
11.24
11.58
1,245,296
+0.24(+2.14%)
Aug 25, 2003
11.17
11.43
11.11
11.33
672,237
+0.07(+0.64%)
Aug 22, 2003
11.58
11.59
11.21
11.26
1,438,762
-0.35(-3.02%)
Aug 21, 2003
11.92
11.96
11.58
11.61
1,583,305
-0.28(-2.35%)
Aug 20, 2003
11.93
12.14
11.86
11.89
1,039,044
-0.04(-0.38%)
Aug 19, 2003
11.44
11.96
11.20
11.93
1,724,402
+0.49(+4.32%)
Aug 18, 2003
11.46
11.51
11.40
11.44
811,888
+0.02(+0.16%)
Aug 15, 2003
11.62
11.62
11.35
11.42
547,485
-0.06(-0.55%)
Aug 14, 2003
11.02
11.65
10.95
11.49
1,972,349
+0.65(+5.97%)
Aug 13, 2003
10.86
10.93
10.79
10.84
1,113,539
-0.09(-0.82%)
Aug 12, 2003
10.84
11.00
10.64
10.93
903,173
+0.09(+0.83%)
Aug 11, 2003
10.91
10.97
10.74
10.84
709,374
+0.02(+0.17%)
Aug 08, 2003
10.63
10.87
10.53
10.82
740,951
+0.22(+2.04%)
Aug 07, 2003
10.66
10.82
10.48
10.60
540,258
-0.14(-1.34%)
Aug 06, 2003
10.50
10.86
10.48
10.75
1,034,152
+0.40(+3.82%)
Aug 05, 2003
10.52
10.66
10.34
10.35
1,210,939
-0.35(-3.28%)
Aug 04, 2003
10.97
10.97
10.52
10.70
1,023,033
-0.20(-1.81%)
Aug 01, 2003
10.94
11.14
10.77
10.90
1,171,468
-0.03(-0.25%)
Jul 31, 2003
10.71
11.17
10.71
10.93
1,431,423
+0.36(+3.40%)
Jul 30, 2003
10.57
10.86
10.49
10.57
1,538,274
+0.49(+4.82%)
Jul 29, 2003
10.93
10.97
9.848
10.08
3,322,829
-0.94(-8.49%)
Jul 28, 2003
11.15
11.15
10.95
11.02
615,754
-0.16(-1.45%)
Jul 25, 2003
10.79
11.22
10.70
11.18
829,011
+0.33(+3.07%)
Jul 24, 2003
10.70
10.95
10.61
10.85
861,367
+0.23(+2.20%)
Jul 23, 2003
10.70
10.74
10.39
10.61
810,109
-0.10(-0.92%)
Jul 22, 2003
10.79
10.79
10.43
10.71
1,440,874
-0.10(-0.91%)
Jul 21, 2003
10.66
10.81
10.50
10.81
1,064,617
+0.09(+0.84%)
Jul 18, 2003
10.65
10.73
10.46
10.72
1,056,834
+0.08(+0.76%)
Jul 17, 2003
10.57
10.70
10.49
10.64
1,083,852
-0.01(-0.08%)
Jul 16, 2003
10.70
10.70
10.50
10.65
626,428
+0.02(+0.17%)
Jul 15, 2003
10.63
10.74
10.48
10.63
928,857
-0.05(-0.42%)
Jul 14, 2003
10.72
10.78
10.34
10.68
644,107
-0.04(-0.42%)
Jul 11, 2003
10.47
10.79
10.34
10.72
798,768
+0.26(+2.49%)
Jul 10, 2003
10.73
10.73
10.31
10.46
915,515
-0.27(-2.52%)
Jul 09, 2003
10.25
10.77
10.18
10.73
2,256,766
+0.58(+5.67%)
Jul 08, 2003
10.21
10.35
10.03
10.15
1,175,693
-0.05(-0.53%)
Jul 07, 2003
9.893
10.25
9.893
10.21
1,416,413
+0.34(+3.46%)
Jul 03, 2003
9.992
10.03
9.803
9.866
378,481
-0.18(-1.79%)
Jul 02, 2003
9.893
10.20
9.803
10.05
1,312,342
+0.16(+1.64%)
Jul 01, 2003
9.893
10.07
9.713
9.884
1,103,866
+0.13(+1.38%)
Jun 30, 2003
10.25
10.28
9.614
9.749
1,138,779
-0.29(-2.87%)
Jun 27, 2003
9.956
10.15
9.731
10.04
1,396,399
+0.13(+1.27%)
Jun 26, 2003
9.641
9.929
9.524
9.911
1,093,637
+0.21(+2.13%)
Jun 25, 2003
9.623
9.938
9.533
9.704
717,268
+0.21(+2.18%)
Jun 24, 2003
9.668
9.668
9.354
9.498
1,201,488
-0.22(-2.31%)
Jun 23, 2003
9.713
9.803
9.435
9.722
835,682
-0.08(-0.83%)
Jun 20, 2003
9.722
9.848
9.605
9.803
804,884
+0.17(+1.77%)
Jun 19, 2003
9.650
9.992
9.632
9.632
614,753
-0.04(-0.46%)
Jun 18, 2003
9.695
9.893
9.444
9.677
547,819
-0.07(-0.74%)
Jun 17, 2003
9.965
9.974
9.641
9.749
573,948
+0.00(+0.00%)
Jun 16, 2003
9.444
9.983
9.435
9.749
760,298
+0.30(+3.14%)
Jun 13, 2003
9.614
9.758
9.300
9.453
562,162
-0.21(-2.14%)
Jun 12, 2003
9.578
9.767
9.542
9.659
669,569
+0.16(+1.70%)
Jun 11, 2003
9.623
9.668
9.399
9.498
660,340
-0.10(-1.03%)
Jun 10, 2003
9.102
9.776
9.093
9.596
809,220
+0.51(+5.64%)
Jun 09, 2003
9.291
9.354
9.003
9.084
652,446
-0.24(-2.60%)
Jun 06, 2003
9.704
9.884
9.318
9.327
1,502,917
-0.29(-2.99%)
Jun 05, 2003
9.444
9.713
9.120
9.614
1,081,962
+0.17(+1.81%)
Jun 04, 2003
8.904
9.713
8.904
9.444
3,040,858
+0.64(+7.25%)
Jun 03, 2003
8.814
8.814
8.616
8.805
697,477
-0.05(-0.61%)
Jun 02, 2003
8.679
8.976
8.661
8.859
1,169,911
+0.19(+2.18%)
May 30, 2003
8.607
8.778
8.454
8.670
1,001,351
+0.15(+1.80%)
May 29, 2003
8.202
8.679
8.202
8.517
2,082,091
+0.32(+3.95%)
May 28, 2003
8.049
8.319
8.049
8.193
1,073,957
+0.14(+1.79%)
May 27, 2003
7.717
8.067
7.510
8.049
1,029,148
+0.38(+4.92%)
May 23, 2003
7.663
7.861
7.573
7.672
319,551
-0.08(-1.04%)
May 22, 2003
7.537
7.798
7.465
7.753
456,534
+0.13(+1.65%)
May 21, 2003
7.375
7.672
7.375
7.627
338,342
+0.18(+2.42%)
May 20, 2003
7.510
7.789
7.384
7.447
555,602
-0.02(-0.24%)
May 19, 2003
8.005
8.023
7.402
7.465
504,567
-0.49(-6.21%)
May 16, 2003
8.067
8.085
7.852
7.960
747,511
-0.11(-1.34%)
May 15, 2003
7.780
8.076
7.780
8.067
1,646,682
+0.30(+3.82%)
May 14, 2003
7.690
7.915
7.690
7.771
794,098
-0.04(-0.46%)
May 13, 2003
7.555
8.005
7.555
7.807
1,258,639
+0.39(+5.21%)
May 12, 2003
7.420
7.627
7.375
7.420
668,790
+0.01(+0.12%)
May 09, 2003
7.348
7.483
7.321
7.411
508,570
+0.06(+0.86%)
May 08, 2003
7.240
7.420
7.204
7.348
435,742
+0.07(+0.99%)
May 07, 2003
7.285
7.393
7.177
7.276
603,301
-0.01(-0.12%)
May 06, 2003
7.303
7.465
7.258
7.285
681,577
-0.02(-0.25%)
May 05, 2003
7.420
7.474
7.294
7.303
492,225
-0.12(-1.58%)
May 02, 2003
7.357
7.474
7.312
7.420
749,401
+0.09(+1.23%)
May 01, 2003
7.240
7.339
7.087
7.330
647,109
+0.06(+0.87%)
Apr 30, 2003
7.195
7.339
7.159
7.267
966,661
-0.04(-0.62%)
Apr 29, 2003
7.420
7.429
7.312
7.312
447,973
-0.11(-1.45%)
Apr 28, 2003
7.357
7.465
7.330
7.420
624,204
+0.06(+0.86%)
Apr 25, 2003
7.645
7.645
7.285
7.357
783,424
-0.38(-4.88%)
Apr 24, 2003
7.825
7.969
7.645
7.735
917,405
-0.02(-0.23%)
Apr 23, 2003
7.825
7.915
7.672
7.753
891,721
-0.11(-1.37%)
Apr 22, 2003
7.375
7.879
7.312
7.861
562,162
+0.47(+6.33%)
Apr 21, 2003
7.384
7.546
7.312
7.393
378,814
-0.03(-0.36%)
Apr 17, 2003
7.465
7.555
7.294
7.420
366,028
+0.04(+0.61%)
Apr 16, 2003
7.528
7.627
7.294
7.375
601,077
-0.24(-3.19%)
Apr 15, 2003
7.501
7.627
7.312
7.618
334,562
+0.16(+2.17%)
Apr 14, 2003
7.195
7.465
7.195
7.456
462,983
+0.20(+2.73%)
Apr 11, 2003
7.303
7.483
7.177
7.258
708,262
-0.04(-0.62%)
Apr 10, 2003
7.285
7.348
7.159
7.303
667,901
-0.07(-0.98%)
Apr 09, 2003
7.321
7.555
7.213
7.375
492,448
+0.14(+1.99%)
Apr 08, 2003
7.465
7.465
7.195
7.231
987,787
-0.24(-3.25%)
Apr 07, 2003
7.429
7.726
7.429
7.474
375,479
+0.27(+3.75%)
Apr 04, 2003
7.285
7.375
7.204
7.204
574,281
-0.08(-1.11%)
Apr 03, 2003
7.438
7.465
7.249
7.285
591,738
-0.06(-0.86%)
Apr 02, 2003
7.537
7.663
7.348
7.348
574,948
-0.13(-1.80%)
Apr 01, 2003
7.285
7.483
7.159
7.483
558,382
+0.35(+4.92%)
Mar 31, 2003
7.267
7.285
7.069
7.132
693,696
-0.22(-3.06%)
Mar 28, 2003
7.375
7.474
7.285
7.357
478,772
-0.09(-1.21%)
Mar 27, 2003
7.240
7.447
7.222
7.447
346,681
+0.02(+0.24%)
Mar 26, 2003
7.654
7.654
7.411
7.429
557,603
-0.22(-2.82%)
Mar 25, 2003
7.510
7.735
7.510
7.645
926,411
+0.16(+2.16%)
Mar 24, 2003
7.888
7.888
7.447
7.483
535,255
-0.58(-7.25%)
Mar 21, 2003
7.690
8.067
7.501
8.067
720,381
+0.24(+3.10%)
Mar 20, 2003
7.798
7.897
7.555
7.825
513,462
-0.06(-0.80%)
Mar 19, 2003
7.870
7.960
7.663
7.888
538,368
+0.02(+0.23%)
Mar 18, 2003
7.690
7.870
7.510
7.870
579,507
+0.18(+2.34%)
Mar 17, 2003
7.177
7.690
7.033
7.690
792,431
+0.52(+7.28%)
Mar 14, 2003
7.465
7.465
7.024
7.168
1,384,169
-0.30(-3.98%)
Mar 13, 2003
7.123
7.465
7.123
7.465
1,028,592
+0.31(+4.40%)
Mar 12, 2003
6.988
7.150
6.943
7.150
518,799
+0.16(+2.32%)
Mar 11, 2003
7.096
7.168
6.925
6.988
672,237
-0.06(-0.89%)
Mar 10, 2003
7.195
7.195
7.024
7.051
885,050
-0.32(-4.39%)
Mar 07, 2003
7.645
7.654
7.150
7.375
1,743,637
-0.41(-5.31%)
Mar 06, 2003
7.951
7.951
7.600
7.789
873,931
-0.16(-2.04%)
Mar 05, 2003
7.555
7.951
7.537
7.951
920,185
+0.44(+5.87%)
Mar 04, 2003
7.870
7.870
7.510
7.510
708,929
-0.43(-5.44%)
Mar 03, 2003
7.915
8.193
7.861
7.942
542,704
+0.11(+1.38%)
Feb 28, 2003
8.094
8.184
7.807
7.834
556,491
-0.32(-3.97%)
Feb 27, 2003
8.005
8.157
7.870
8.157
807,219
+0.24(+3.07%)
Feb 26, 2003
7.717
8.067
7.717
7.915
636,991
+0.21(+2.68%)
Feb 25, 2003
7.537
7.708
7.456
7.708
482,997
+0.00(+0.00%)
Feb 24, 2003
7.969
7.987
7.708
7.708
482,885
-0.22(-2.83%)
Feb 21, 2003
7.654
7.960
7.555
7.933
431,739
+0.34(+4.50%)
Feb 20, 2003
7.735
7.780
7.564
7.591
312,658
-0.14(-1.86%)
Feb 19, 2003
7.906
7.915
7.654
7.735
522,468
-0.14(-1.83%)
Feb 18, 2003
7.663
7.915
7.663
7.879
535,588
+0.30(+3.91%)
Feb 14, 2003
7.645
7.852
7.510
7.582
465,429
-0.15(-1.98%)
Feb 13, 2003
7.627
7.735
7.465
7.735
460,982
+0.08(+1.06%)
Feb 12, 2003
7.717
7.888
7.600
7.654
712,376
-0.06(-0.82%)
Feb 11, 2003
7.780
7.825
7.609
7.717
1,000,239
+0.03(+0.35%)
Feb 10, 2003
7.420
7.852
7.420
7.690
1,053,609
+0.31(+4.27%)
Feb 07, 2003
7.870
7.870
7.375
7.375
642,995
-0.41(-5.31%)
Feb 06, 2003
7.420
7.807
7.420
7.789
1,099,418
+0.39(+5.22%)
Feb 05, 2003
7.420
7.672
7.384
7.402
1,145,228
+0.16(+2.24%)
Feb 04, 2003
6.817
7.240
6.736
7.240
681,466
+0.22(+3.21%)
Feb 03, 2003
6.745
7.015
6.700
7.015
945,313
+0.45(+6.85%)
Jan 31, 2003
6.494
6.646
6.476
6.566
489,557
+0.00(+0.00%)
Jan 30, 2003
6.871
6.898
6.494
6.566
439,856
-0.30(-4.32%)
Jan 29, 2003
6.566
6.862
6.458
6.862
382,150
+0.21(+3.11%)
Jan 28, 2003
6.700
6.880
6.628
6.655
432,406
-0.04(-0.67%)
Jan 27, 2003
6.745
6.871
6.655
6.700
485,999
-0.09(-1.32%)
Jan 24, 2003
7.204
7.204
6.790
6.790
748,512
-0.40(-5.62%)
Jan 23, 2003
7.105
7.204
7.042
7.195
440,078
+0.18(+2.56%)
Jan 22, 2003
7.105
7.285
6.970
7.015
411,392
-0.18(-2.50%)
Jan 21, 2003
7.285
7.366
7.078
7.195
492,003
-0.09(-1.23%)
Jan 17, 2003
7.465
7.465
7.213
7.285
355,131
-0.24(-3.23%)
Jan 16, 2003
7.276
7.537
7.231
7.528
403,609
+0.42(+5.95%)
Jan 15, 2003
7.573
7.582
7.033
7.105
681,243
-0.49(-6.51%)
Jan 14, 2003
7.645
7.663
7.375
7.600
485,443
-0.13(-1.63%)
Jan 13, 2003
7.672
7.762
7.510
7.726
424,623
+0.05(+0.70%)
Jan 10, 2003
7.465
7.744
7.465
7.672
263,958
+0.04(+0.59%)
Jan 09, 2003
7.420
7.627
7.384
7.627
330,781
+0.27(+3.67%)
Jan 08, 2003
7.528
7.528
7.285
7.357
314,326
-0.16(-2.15%)
Jan 07, 2003
7.663
7.663
7.330
7.519
462,649
-0.14(-1.88%)
Jan 06, 2003
7.438
7.735
7.438
7.663
553,601
+0.24(+3.27%)
Jan 03, 2003
7.420
7.438
7.258
7.420
772,750
-0.06(-0.84%)
Jan 02, 2003
7.330
7.537
7.222
7.483
379,037
+0.23(+3.23%)
Dec 31, 2002
7.240
7.339
7.033
7.249
434,741
+0.01(+0.12%)
Dec 30, 2002
7.123
7.240
6.934
7.240
514,351
+0.07(+1.00%)
Dec 27, 2002
7.348
7.348
7.033
7.168
287,530
-0.18(-2.45%)
Dec 26, 2002
7.375
7.546
7.303
7.348
152,104
+0.06(+0.86%)
Dec 24, 2002
7.420
7.492
7.240
7.285
175,231
-0.13(-1.82%)
Dec 23, 2002
7.204
7.438
7.105
7.420
514,351
+0.31(+4.30%)
Dec 20, 2002
7.285
7.285
7.033
7.114
622,092
-0.08(-1.12%)
Dec 19, 2002
6.988
7.195
6.889
7.195
431,517
+0.28(+4.03%)
Dec 18, 2002
7.087
7.159
6.916
6.916
471,989
-0.19(-2.66%)
Dec 17, 2002
7.141
7.177
7.024
7.105
443,748
+0.00(+0.00%)
Dec 16, 2002
6.835
7.105
6.745
7.105
480,328
+0.28(+4.08%)
Dec 13, 2002
7.123
7.159
6.826
6.826
307,321
-0.37(-5.12%)
Dec 12, 2002
7.060
7.303
6.790
7.195
460,759
+0.19(+2.70%)
Dec 11, 2002
7.150
7.213
6.988
7.006
266,404
-0.23(-3.23%)
Dec 10, 2002
6.799
7.258
6.799
7.240
374,033
+0.40(+5.78%)
Dec 09, 2002
7.105
7.114
6.781
6.844
495,561
-0.35(-4.88%)
Dec 06, 2002
7.132
7.195
6.835
7.195
1,120,433
-0.09(-1.23%)
Dec 05, 2002
7.240
7.483
7.051
7.285
453,087
+0.13(+1.89%)
Dec 04, 2002
7.339
7.375
7.114
7.150
504,345
-0.19(-2.57%)
Dec 03, 2002
7.555
7.618
7.312
7.339
653,780
-0.37(-4.78%)
Dec 02, 2002
8.229
8.256
7.438
7.708
728,609
-0.35(-4.35%)
Nov 29, 2002
7.987
8.166
7.924
8.058
429,293
+0.17(+2.17%)
Nov 27, 2002
7.078
7.969
7.033
7.888
733,724
+0.81(+11.44%)
Nov 26, 2002
7.132
7.222
6.925
7.078
329,447
-0.08(-1.13%)
Nov 25, 2002
7.186
7.267
7.078
7.159
507,903
-0.05(-0.75%)
Nov 22, 2002
7.186
7.357
7.105
7.213
833,459
+0.05(+0.75%)
Nov 21, 2002
6.799
7.159
6.745
7.159
695,475
+0.45(+6.70%)
Nov 20, 2002
6.655
6.790
6.655
6.709
626,873
+0.05(+0.81%)
Nov 19, 2002
6.251
6.709
6.251
6.655
1,262,975
+0.36(+5.71%)
Nov 18, 2002
6.664
6.736
6.224
6.296
484,331
-0.36(-5.41%)
Nov 15, 2002
6.628
6.655
6.386
6.655
708,929
-0.06(-0.94%)
Nov 14, 2002
6.431
6.718
6.296
6.718
748,956
+0.32(+5.06%)
Nov 13, 2002
6.098
6.449
6.026
6.395
342,234
+0.28(+4.56%)
Nov 12, 2002
6.017
6.278
5.873
6.116
332,338
+0.11(+1.80%)
Nov 11, 2002
6.278
6.278
5.981
6.008
277,856
-0.33(-5.25%)
Nov 08, 2002
6.458
6.557
6.206
6.341
488,667
-0.14(-2.22%)
Nov 07, 2002
6.835
6.844
6.431
6.485
922,742
-0.40(-5.75%)
Nov 06, 2002
6.548
6.889
6.503
6.880
1,005,021
+0.36(+5.52%)
Nov 05, 2002
6.619
6.619
6.350
6.521
486,555
-0.10(-1.49%)
Nov 04, 2002
6.431
6.700
6.341
6.619
743,953
+0.30(+4.69%)
Nov 01, 2002
5.936
6.323
5.882
6.323
343,679
+0.26(+4.30%)
Oct 31, 2002
5.855
6.224
5.855
6.062
580,953
+0.21(+3.53%)
Oct 30, 2002
5.846
6.035
5.594
5.855
266,849
-0.08(-1.36%)
Oct 29, 2002
5.855
5.936
5.486
5.936
922,297
+0.04(+0.76%)
Oct 28, 2002
6.026
6.251
5.729
5.891
3,238,771
+0.26(+4.63%)
Oct 25, 2002
5.441
5.666
5.216
5.630
672,571
+0.13(+2.29%)
Oct 24, 2002
5.747
5.756
5.396
5.504
575,616
-0.23(-4.08%)
Oct 23, 2002
5.738
5.837
5.486
5.738
627,095
+0.07(+1.27%)
Oct 22, 2002
5.792
5.792
5.576
5.666
301,984
-0.09(-1.56%)
Oct 21, 2002
5.585
5.792
5.504
5.756
3,257,784
+0.08(+1.43%)
Oct 18, 2002
5.837
5.891
5.468
5.675
781,645
-0.12(-2.02%)
Oct 17, 2002
5.936
6.152
5.792
5.792
426,736
+0.05(+0.94%)
Oct 16, 2002
5.936
6.044
5.702
5.738
593,517
-0.29(-4.78%)
Oct 15, 2002
5.396
6.026
5.360
6.026
830,345
+0.72(+13.56%)
Oct 14, 2002
5.378
5.378
5.171
5.306
565,942
-0.08(-1.50%)
Oct 11, 2002
5.109
5.594
5.082
5.387
1,041,935
+0.35(+6.96%)
Oct 10, 2002
4.857
5.234
4.812
5.037
886,940
+0.18(+3.70%)
Oct 09, 2002
5.351
5.387
4.857
4.857
484,776
-0.58(-10.74%)
Oct 08, 2002
5.531
5.549
5.252
5.441
1,047,828
-0.18(-3.20%)
Oct 07, 2002
5.585
5.684
5.441
5.621
547,930
-0.05(-0.95%)
Oct 04, 2002
5.729
5.801
5.630
5.675
558,382
-0.05(-0.94%)
Oct 03, 2002
10.07
5.999
5.621
5.729
1,315,678
+0.69(+13.75%)
Oct 02, 2002
6.296
6.305
5.037
5.037
905,953
-1.35(-21.13%)
Oct 01, 2002
5.801
6.386
5.567
6.386
702,591
+0.57(+9.74%)
Sep 30, 2002
5.675
5.837
5.378
5.819
794,654
+0.05(+0.94%)
Sep 27, 2002
5.846
5.891
5.621
5.765
493,115
-0.08(-1.38%)
Sep 26, 2002
5.711
5.819
5.558
5.846
362,914
+0.22(+4.00%)
Sep 25, 2002
5.711
5.756
5.369
5.621
810,999
-0.09(-1.57%)
Sep 24, 2002
5.531
5.711
5.441
5.711
667,011
-0.04(-0.78%)
Sep 23, 2002
5.774
5.837
5.558
5.756
411,503
-0.09(-1.54%)
Sep 20, 2002
5.774
5.909
5.765
5.846
822,118
+0.13(+2.36%)
Sep 19, 2002
6.206
6.251
5.666
5.711
525,359
-0.67(-10.56%)
Sep 18, 2002
6.386
6.404
6.179
6.386
364,582
-0.04(-0.70%)
Sep 17, 2002
6.539
6.637
6.314
6.431
289,197
-0.02(-0.28%)
Sep 16, 2002
6.548
6.583
6.296
6.449
303,318
-0.19(-2.85%)
Sep 13, 2002
6.637
6.655
6.422
6.637
331,004
-0.02(-0.27%)
Sep 12, 2002
6.521
6.799
6.296
6.655
597,853
-0.18(-2.63%)
Sep 11, 2002
7.024
7.150
6.826
6.835
597,519
-0.18(-2.56%)
Sep 10, 2002
6.700
7.015
6.691
7.015
363,804
+0.38(+5.69%)
Sep 09, 2002
6.431
6.700
6.116
6.637
477,993
+0.22(+3.51%)
Sep 06, 2002
6.359
6.521
6.296
6.413
1,634,451
+0.09(+1.42%)
Sep 05, 2002
6.583
6.637
6.260
6.323
421,844
-0.35(-5.26%)
Sep 04, 2002
6.646
6.745
6.386
6.673
487,889
+0.02(+0.27%)
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.