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
Pegasystems Inc
(NQ:
PEGA
)
56.54
-1.31 (-2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2005
2.883
2.955
2.874
2.955
111,681
+0.06(+2.15%)
Aug 30, 2005
2.883
2.993
2.807
2.893
235,346
-0.01(-0.49%)
Aug 29, 2005
2.950
2.969
2.888
2.907
212,675
-0.06(-2.10%)
Aug 26, 2005
2.917
3.036
2.917
2.969
157,906
+0.02(+0.81%)
Aug 25, 2005
3.089
3.118
2.945
2.945
192,267
-0.14(-4.50%)
Aug 24, 2005
3.113
3.113
3.032
3.084
170,970
-0.03(-0.92%)
Aug 23, 2005
3.137
3.137
3.094
3.113
164,168
-0.01(-0.46%)
Aug 22, 2005
3.084
3.127
3.075
3.127
167,095
+0.03(+1.08%)
Aug 19, 2005
3.127
3.166
3.070
3.094
335,692
-0.05(-1.52%)
Aug 18, 2005
3.070
3.142
3.056
3.142
465,180
+0.02(+0.61%)
Aug 17, 2005
3.032
3.132
3.008
3.123
152,083
+0.06(+1.88%)
Aug 16, 2005
3.036
3.080
2.945
3.065
173,929
+0.00(+0.00%)
Aug 15, 2005
2.950
3.075
2.912
3.065
97,327
+0.11(+3.56%)
Aug 12, 2005
2.989
3.089
2.854
2.960
291,795
-0.06(-1.90%)
Aug 11, 2005
3.036
3.084
2.969
3.017
149,195
-0.01(-0.47%)
Aug 10, 2005
3.080
3.089
3.003
3.032
240,712
-0.01(-0.47%)
Aug 09, 2005
2.965
3.060
2.926
3.046
173,802
+0.11(+3.75%)
Aug 08, 2005
2.898
2.974
2.898
2.936
108,090
+0.00(+0.00%)
Aug 05, 2005
2.912
2.969
2.874
2.936
87,889
+0.02(+0.66%)
Aug 04, 2005
2.902
2.965
2.845
2.917
87,209
-0.03(-0.98%)
Aug 03, 2005
2.874
2.969
2.874
2.945
54,848
-0.00(-0.16%)
Aug 02, 2005
2.912
2.974
2.907
2.950
53,791
+0.02(+0.65%)
Aug 01, 2005
2.917
3.008
2.917
2.931
66,505
+0.00(+0.16%)
Jul 29, 2005
2.826
2.945
2.816
2.926
212,742
+0.08(+2.86%)
Jul 28, 2005
2.869
2.874
2.778
2.845
256,436
-0.03(-1.00%)
Jul 27, 2005
2.893
2.916
2.802
2.874
143,165
-0.03(-1.15%)
Jul 26, 2005
2.950
2.950
2.740
2.907
193,002
-0.00(-0.16%)
Jul 25, 2005
2.979
2.984
2.912
2.912
83,356
-0.03(-0.98%)
Jul 22, 2005
2.898
2.945
2.898
2.941
61,633
+0.05(+1.66%)
Jul 21, 2005
2.950
2.969
2.859
2.893
288,457
-0.08(-2.74%)
Jul 20, 2005
2.898
2.974
2.898
2.974
69,269
+0.04(+1.31%)
Jul 19, 2005
2.859
2.941
2.826
2.936
104,651
+0.06(+2.17%)
Jul 18, 2005
2.845
2.883
2.816
2.874
124,704
+0.02(+0.84%)
Jul 15, 2005
2.773
2.859
2.773
2.850
84,379
+0.04(+1.54%)
Jul 14, 2005
2.893
2.907
2.763
2.807
196,642
-0.06(-2.17%)
Jul 13, 2005
2.907
2.931
2.768
2.869
117,912
-0.06(-2.12%)
Jul 12, 2005
2.955
2.969
2.826
2.931
128,454
-0.01(-0.49%)
Jul 11, 2005
2.840
2.950
2.840
2.945
69,352
+0.09(+3.19%)
Jul 08, 2005
2.783
2.854
2.768
2.854
70,593
+0.05(+1.88%)
Jul 07, 2005
2.763
2.802
2.701
2.802
19,733
+0.00(+0.00%)
Jul 06, 2005
2.821
2.831
2.797
2.802
26,450
+0.00(+0.00%)
Jul 05, 2005
2.778
2.831
2.706
2.802
88,111
-0.01(-0.34%)
Jul 01, 2005
2.850
2.850
2.787
2.811
34,868
-0.01(-0.51%)
Jun 30, 2005
2.840
2.869
2.802
2.826
51,325
-0.02(-0.67%)
Jun 29, 2005
2.778
2.845
2.778
2.845
32,283
+0.02(+0.85%)
Jun 28, 2005
2.826
2.831
2.768
2.821
58,205
+0.03(+1.03%)
Jun 27, 2005
2.811
2.859
2.773
2.792
54,351
-0.02(-0.85%)
Jun 24, 2005
2.792
2.859
2.725
2.816
659,755
+0.00(+0.00%)
Jun 23, 2005
2.802
2.854
2.696
2.816
240,908
-0.01(-0.34%)
Jun 22, 2005
2.874
2.874
2.763
2.826
118,279
-0.01(-0.51%)
Jun 21, 2005
2.840
2.859
2.787
2.840
90,535
-0.02(-0.84%)
Jun 20, 2005
2.869
2.907
2.792
2.864
145,792
-0.01(-0.50%)
Jun 17, 2005
2.926
2.926
2.864
2.878
103,858
-0.02(-0.66%)
Jun 16, 2005
2.874
2.898
2.835
2.898
61,151
+0.01(+0.50%)
Jun 15, 2005
2.878
2.893
2.816
2.883
78,422
+0.01(+0.33%)
Jun 14, 2005
2.854
2.874
2.759
2.874
219,816
+0.01(+0.50%)
Jun 13, 2005
2.807
2.859
2.778
2.859
28,715
+0.02(+0.84%)
Jun 10, 2005
2.826
2.850
2.826
2.835
28,778
-0.02(-0.84%)
Jun 09, 2005
2.783
2.869
2.763
2.859
82,187
+0.05(+1.88%)
Jun 08, 2005
2.854
2.864
2.778
2.807
157,919
-0.03(-1.01%)
Jun 07, 2005
2.845
2.864
2.826
2.835
77,245
+0.02(+0.85%)
Jun 06, 2005
2.850
2.869
2.787
2.811
195,760
-0.04(-1.34%)
Jun 03, 2005
2.802
2.874
2.763
2.850
111,289
+0.04(+1.36%)
Jun 02, 2005
2.816
2.888
2.763
2.811
169,465
-0.06(-2.00%)
Jun 01, 2005
2.850
2.883
2.778
2.869
165,210
+0.01(+0.34%)
May 31, 2005
2.778
2.869
2.730
2.859
211,238
+0.06(+2.05%)
May 27, 2005
2.735
2.854
2.735
2.802
142,265
+0.01(+0.34%)
May 26, 2005
2.773
2.864
2.730
2.792
112,024
-0.01(-0.51%)
May 25, 2005
2.821
2.845
2.797
2.807
102,258
-0.01(-0.51%)
May 24, 2005
2.802
2.874
2.735
2.821
125,067
+0.01(+0.51%)
May 23, 2005
2.826
2.874
2.807
2.807
140,541
-0.04(-1.35%)
May 20, 2005
2.850
2.864
2.826
2.845
73,015
-0.02(-0.67%)
May 19, 2005
2.763
2.864
2.725
2.864
170,935
+0.06(+2.05%)
May 18, 2005
2.850
2.850
2.773
2.807
156,177
-0.03(-1.01%)
May 17, 2005
2.730
2.835
2.716
2.835
116,337
+0.08(+2.96%)
May 16, 2005
2.735
2.759
2.706
2.754
111,750
+0.05(+1.77%)
May 13, 2005
2.687
2.749
2.687
2.706
76,332
-0.04(-1.57%)
May 12, 2005
2.706
2.759
2.692
2.749
97,212
+0.03(+1.06%)
May 11, 2005
2.725
2.749
2.663
2.720
89,397
+0.03(+1.25%)
May 10, 2005
2.615
2.711
2.615
2.687
107,006
+0.02(+0.90%)
May 09, 2005
2.505
2.663
2.486
2.663
177,286
+0.11(+4.31%)
May 06, 2005
2.586
2.586
2.524
2.553
96,859
+0.01(+0.38%)
May 05, 2005
2.462
2.567
2.462
2.543
65,926
+0.01(+0.38%)
May 04, 2005
2.500
2.572
2.443
2.534
215,124
+0.07(+2.72%)
May 03, 2005
2.390
2.514
2.390
2.467
108,773
+0.05(+2.18%)
May 02, 2005
2.534
2.534
2.376
2.414
172,749
-0.09(-3.63%)
Apr 29, 2005
2.443
2.505
2.419
2.505
138,520
+0.10(+4.18%)
Apr 28, 2005
2.385
2.467
2.385
2.404
151,609
-0.00(-0.20%)
Apr 27, 2005
2.380
2.462
2.376
2.409
67,001
+0.01(+0.60%)
Apr 26, 2005
2.390
2.471
2.390
2.395
53,085
-0.02(-0.99%)
Apr 25, 2005
2.438
2.462
2.371
2.419
39,965
-0.00(-0.20%)
Apr 22, 2005
2.467
2.486
2.323
2.423
204,045
-0.02(-0.78%)
Apr 21, 2005
2.380
2.447
2.371
2.443
33,496
+0.07(+3.03%)
Apr 20, 2005
2.409
2.457
2.342
2.371
160,199
-0.06(-2.56%)
Apr 19, 2005
2.433
2.457
2.390
2.433
88,921
+0.00(+0.00%)
Apr 18, 2005
2.395
2.433
2.380
2.433
102,858
+0.05(+2.21%)
Apr 15, 2005
2.366
2.457
2.366
2.380
162,351
-0.02(-0.80%)
Apr 14, 2005
2.490
2.495
2.395
2.400
126,648
-0.05(-2.15%)
Apr 13, 2005
2.538
2.538
2.452
2.452
88,985
-0.06(-2.29%)
Apr 12, 2005
2.534
2.538
2.443
2.510
104,469
-0.03(-1.13%)
Apr 11, 2005
2.529
2.596
2.514
2.538
56,664
-0.01(-0.56%)
Apr 08, 2005
2.534
2.586
2.495
2.553
123,244
+0.03(+1.33%)
Apr 07, 2005
2.471
2.524
2.409
2.519
55,309
+0.03(+1.15%)
Apr 06, 2005
2.428
2.538
2.428
2.490
206,664
+0.06(+2.36%)
Apr 05, 2005
2.500
2.519
2.433
2.433
107,601
-0.08(-3.05%)
Apr 04, 2005
2.519
2.567
2.500
2.510
116,212
-0.06(-2.24%)
Apr 01, 2005
2.586
2.586
2.519
2.567
183,124
-0.01(-0.37%)
Mar 31, 2005
2.581
2.586
2.524
2.577
96,494
+0.01(+0.56%)
Mar 30, 2005
2.562
2.586
2.519
2.562
52,877
+0.03(+1.13%)
Mar 29, 2005
2.519
2.562
2.505
2.534
115,778
+0.01(+0.57%)
Mar 28, 2005
2.524
2.562
2.514
2.519
87,421
-0.03(-1.22%)
Mar 24, 2005
2.490
2.572
2.490
2.550
104,244
+0.05(+1.82%)
Mar 23, 2005
2.519
2.538
2.495
2.505
198,746
-0.03(-1.32%)
Mar 22, 2005
2.534
2.577
2.514
2.538
154,783
-0.04(-1.49%)
Mar 21, 2005
2.562
2.581
2.514
2.577
196,669
-0.00(-0.19%)
Mar 18, 2005
2.581
2.581
2.538
2.581
379,188
+0.02(+0.94%)
Mar 17, 2005
2.610
2.629
2.538
2.558
389,728
-0.07(-2.73%)
Mar 16, 2005
2.663
2.677
2.629
2.629
266,744
-0.03(-1.26%)
Mar 15, 2005
2.701
2.730
2.658
2.663
304,417
-0.06(-2.29%)
Mar 14, 2005
2.802
2.802
2.701
2.725
348,205
-0.01(-0.35%)
Mar 11, 2005
2.677
2.768
2.677
2.735
425,194
+0.00(+0.00%)
Mar 10, 2005
2.783
2.783
2.687
2.735
203,164
-0.01(-0.35%)
Mar 09, 2005
2.653
2.754
2.490
2.744
1,079,781
+0.07(+2.50%)
Mar 08, 2005
2.730
2.744
2.639
2.677
279,975
-0.07(-2.44%)
Mar 07, 2005
2.754
2.763
2.716
2.744
185,221
-0.01(-0.35%)
Mar 04, 2005
2.725
2.768
2.725
2.754
191,125
+0.00(+0.00%)
Mar 03, 2005
2.749
2.773
2.735
2.754
484,762
+0.00(+0.17%)
Mar 02, 2005
2.716
2.768
2.711
2.749
516,259
-0.02(-0.69%)
Mar 01, 2005
2.850
2.859
2.696
2.768
1,343,663
-0.09(-3.18%)
Feb 28, 2005
2.878
2.922
2.859
2.859
379,207
-0.06(-2.13%)
Feb 25, 2005
3.185
3.214
2.845
2.922
873,294
-0.31(-9.50%)
Feb 24, 2005
3.348
3.353
3.185
3.228
190,294
-0.11(-3.16%)
Feb 23, 2005
3.305
3.333
3.242
3.333
171,565
+0.05(+1.46%)
Feb 22, 2005
3.353
3.386
3.281
3.286
237,473
+0.06(+1.93%)
Feb 18, 2005
3.362
3.434
3.089
3.223
766,409
-0.11(-3.17%)
Feb 17, 2005
3.353
3.359
3.257
3.329
127,662
-0.12(-3.47%)
Feb 16, 2005
3.496
3.496
3.262
3.448
90,543
+0.02(+0.56%)
Feb 15, 2005
3.468
3.496
3.391
3.429
58,658
-0.03(-0.97%)
Feb 14, 2005
3.353
3.477
3.353
3.463
38,731
+0.10(+2.84%)
Feb 11, 2005
3.386
3.420
3.290
3.367
64,872
+0.03(+1.01%)
Feb 10, 2005
3.477
3.587
3.276
3.333
176,810
-0.17(-4.92%)
Feb 09, 2005
3.549
3.559
3.506
3.506
65,912
-0.04(-1.08%)
Feb 08, 2005
3.405
3.544
3.400
3.544
56,539
+0.09(+2.49%)
Feb 07, 2005
3.333
3.458
3.314
3.458
99,715
+0.11(+3.29%)
Feb 04, 2005
3.324
3.377
3.242
3.348
156,486
+0.03(+0.87%)
Feb 03, 2005
3.290
3.338
3.286
3.319
39,681
+0.03(+0.87%)
Feb 02, 2005
3.319
3.405
3.247
3.290
43,237
+0.02(+0.59%)
Feb 01, 2005
3.271
3.372
3.199
3.271
90,827
+0.03(+0.89%)
Jan 31, 2005
3.161
3.300
3.147
3.242
125,336
+0.05(+1.50%)
Jan 28, 2005
3.190
3.257
3.161
3.195
73,900
-0.02(-0.60%)
Jan 27, 2005
3.281
3.295
3.190
3.214
162,337
-0.03(-0.96%)
Jan 26, 2005
3.223
3.281
3.185
3.245
39,213
+0.04(+1.12%)
Jan 25, 2005
3.228
3.228
3.147
3.209
46,901
+0.03(+0.90%)
Jan 24, 2005
3.290
3.309
3.166
3.180
82,853
-0.02(-0.75%)
Jan 21, 2005
3.314
3.319
3.190
3.204
211,213
-0.06(-1.91%)
Jan 20, 2005
3.113
3.424
3.094
3.266
124,194
+0.12(+3.96%)
Jan 19, 2005
3.185
3.185
3.118
3.142
74,923
-0.02(-0.61%)
Jan 18, 2005
3.161
3.185
3.113
3.161
112,713
+0.01(+0.30%)
Jan 14, 2005
3.195
3.195
3.137
3.151
140,841
+0.02(+0.61%)
Jan 13, 2005
3.094
3.204
3.094
3.132
212,324
-0.15(-4.53%)
Jan 12, 2005
3.209
3.314
3.132
3.281
70,883
+0.06(+1.93%)
Jan 11, 2005
3.309
3.309
3.199
3.218
71,856
-0.09(-2.75%)
Jan 10, 2005
3.276
3.372
3.266
3.309
143,078
-0.04(-1.14%)
Jan 07, 2005
3.472
3.520
3.290
3.348
118,287
-0.00(-0.14%)
Jan 06, 2005
3.506
3.544
3.353
3.353
131,918
-0.19(-5.41%)
Jan 05, 2005
3.702
3.702
3.482
3.544
229,360
-0.18(-4.76%)
Jan 04, 2005
3.851
3.855
3.683
3.721
475,776
-0.36(-8.91%)
Jan 03, 2005
4.148
4.358
4.033
4.085
481,225
+0.00(+0.00%)
Dec 31, 2004
3.932
4.085
3.913
4.085
96,671
+0.13(+3.39%)
Dec 30, 2004
4.061
4.066
3.879
3.951
200,859
+0.07(+1.85%)
Dec 29, 2004
4.047
4.047
3.784
3.879
157,012
-0.18(-4.48%)
Dec 28, 2004
3.975
4.061
3.975
4.061
74,330
+0.07(+1.80%)
Dec 27, 2004
3.994
4.028
3.959
3.990
32,363
+0.05(+1.34%)
Dec 23, 2004
3.841
4.028
3.832
3.937
102,726
+0.07(+1.86%)
Dec 22, 2004
3.745
3.923
3.712
3.865
98,341
+0.16(+4.40%)
Dec 21, 2004
3.592
3.755
3.592
3.702
125,067
-0.01(-0.26%)
Dec 20, 2004
3.688
3.731
3.688
3.712
46,978
-0.02(-0.64%)
Dec 17, 2004
3.664
3.736
3.664
3.736
68,484
+0.05(+1.30%)
Dec 16, 2004
3.640
3.736
3.640
3.688
83,935
+0.05(+1.32%)
Dec 15, 2004
3.611
3.683
3.611
3.640
123,605
-0.07(-1.94%)
Dec 14, 2004
3.611
3.721
3.592
3.712
179,980
+0.00(+0.00%)
Dec 13, 2004
3.597
3.726
3.592
3.712
403,598
+0.00(+0.00%)
Dec 10, 2004
3.611
3.712
3.554
3.712
158,474
+0.11(+2.94%)
Dec 09, 2004
3.477
3.606
3.468
3.606
139,891
+0.10(+3.00%)
Dec 08, 2004
3.439
3.530
3.439
3.501
57,835
+0.06(+1.67%)
Dec 07, 2004
3.491
3.491
3.444
3.444
103,979
-0.01(-0.42%)
Dec 06, 2004
3.470
3.525
3.458
3.458
71,407
-0.02(-0.69%)
Dec 03, 2004
3.448
3.496
3.448
3.482
207,749
+0.00(+0.00%)
Dec 02, 2004
3.472
3.530
3.439
3.482
110,034
-0.03(-0.82%)
Dec 01, 2004
3.472
3.559
3.468
3.511
103,979
+0.04(+1.10%)
Nov 30, 2004
3.405
3.506
3.357
3.472
192,925
-0.02(-0.55%)
Nov 29, 2004
3.429
3.511
3.415
3.491
178,518
-0.03(-0.95%)
Nov 26, 2004
3.472
3.525
3.410
3.525
89,990
-0.11(-3.16%)
Nov 24, 2004
3.702
3.702
3.573
3.640
73,704
-0.06(-1.68%)
Nov 23, 2004
3.506
3.702
3.424
3.702
160,144
+0.00(+0.00%)
Nov 22, 2004
3.482
3.702
3.472
3.702
68,693
+0.16(+4.60%)
Nov 19, 2004
3.549
3.621
3.468
3.539
38,626
-0.05(-1.47%)
Nov 18, 2004
3.477
3.592
3.477
3.592
106,484
+0.00(+0.00%)
Nov 17, 2004
3.525
3.592
3.525
3.592
68,693
+0.04(+1.21%)
Nov 16, 2004
3.664
3.664
3.539
3.549
166,826
-0.11(-2.88%)
Nov 15, 2004
3.530
3.654
3.525
3.654
92,913
-0.01(-0.39%)
Nov 12, 2004
3.496
3.673
3.496
3.669
95,001
+0.12(+3.51%)
Nov 11, 2004
3.506
3.552
3.472
3.544
58,879
+0.01(+0.27%)
Nov 10, 2004
3.530
3.573
3.530
3.535
92,078
-0.01(-0.27%)
Nov 09, 2004
3.525
3.578
3.511
3.544
107,320
+0.00(+0.00%)
Nov 08, 2004
3.582
3.626
3.496
3.544
128,199
-0.13(-3.65%)
Nov 05, 2004
3.357
3.717
3.357
3.678
204,200
+0.23(+6.81%)
Nov 04, 2004
3.343
3.472
3.343
3.444
152,628
+0.00(+0.14%)
Nov 03, 2004
3.137
3.463
3.137
3.439
292,311
-0.03(-0.83%)
Nov 02, 2004
3.400
3.472
3.400
3.468
175,386
-0.03(-0.82%)
Nov 01, 2004
3.410
3.496
3.410
3.496
108,572
-0.06(-1.55%)
Oct 29, 2004
3.750
3.784
3.257
3.551
205,870
-0.23(-6.13%)
Oct 28, 2004
3.800
3.817
3.764
3.783
82,473
-0.03(-0.77%)
Oct 27, 2004
3.712
3.812
3.712
3.812
46,352
+0.06(+1.53%)
Oct 26, 2004
3.764
3.793
3.688
3.755
27,143
+0.01(+0.26%)
Oct 25, 2004
3.736
3.755
3.712
3.745
60,341
-0.01(-0.26%)
Oct 22, 2004
3.750
3.788
3.745
3.755
40,506
-0.01(-0.25%)
Oct 21, 2004
3.630
3.764
3.472
3.764
74,121
+0.08(+2.21%)
Oct 20, 2004
3.685
3.717
3.645
3.683
22,758
+0.03(+0.92%)
Oct 19, 2004
3.683
3.755
3.645
3.650
60,341
-0.02(-0.52%)
Oct 18, 2004
3.587
3.793
3.587
3.669
58,879
+0.08(+2.13%)
Oct 15, 2004
3.496
3.602
3.487
3.592
51,363
+0.10(+2.74%)
Oct 14, 2004
3.472
3.525
3.410
3.496
83,517
-0.02(-0.55%)
Oct 13, 2004
3.515
3.515
3.444
3.515
51,572
+0.06(+1.66%)
Oct 12, 2004
3.487
3.491
3.333
3.458
39,670
+0.02(+0.70%)
Oct 11, 2004
3.415
3.448
3.415
3.434
88,528
-0.01(-0.42%)
Oct 08, 2004
3.408
3.472
3.408
3.448
31,319
+0.03(+0.98%)
Oct 07, 2004
3.434
3.434
3.396
3.415
47,813
-0.07(-1.93%)
Oct 06, 2004
3.400
3.482
3.400
3.482
15,659
+0.07(+1.96%)
Oct 05, 2004
3.391
3.482
3.367
3.415
38,835
-0.03(-0.83%)
Oct 04, 2004
3.472
3.501
3.405
3.444
37,791
-0.01(-0.42%)
Oct 01, 2004
3.336
3.458
3.333
3.458
43,011
+0.11(+3.44%)
Sep 30, 2004
3.348
3.386
3.290
3.343
86,231
-0.03(-0.85%)
Sep 29, 2004
3.333
3.386
3.333
3.372
22,967
+0.02(+0.57%)
Sep 28, 2004
3.362
3.372
3.329
3.353
101,056
+0.00(+0.00%)
Sep 27, 2004
3.453
3.453
3.348
3.353
142,814
-0.03(-0.85%)
Sep 24, 2004
3.271
3.405
3.262
3.381
58,044
+0.09(+2.77%)
Sep 23, 2004
3.353
3.353
3.262
3.290
39,879
-0.06(-1.86%)
Sep 22, 2004
3.333
3.357
3.252
3.353
63,264
+0.02(+0.72%)
Sep 21, 2004
3.314
3.362
3.223
3.329
45,934
+0.05(+1.46%)
Sep 20, 2004
3.511
3.511
3.281
3.281
121,309
-0.20(-5.78%)
Sep 17, 2004
3.463
3.563
3.396
3.482
106,693
+0.05(+1.39%)
Sep 16, 2004
3.271
3.439
3.271
3.434
64,099
+0.17(+5.13%)
Sep 15, 2004
3.180
3.266
3.180
3.266
68,275
+0.04(+1.34%)
Sep 14, 2004
3.104
3.252
3.065
3.223
48,857
+0.09(+2.91%)
Sep 13, 2004
3.123
3.295
3.041
3.132
96,045
-0.05(-1.65%)
Sep 10, 2004
3.118
3.185
3.027
3.185
15,425
+0.03(+0.91%)
Sep 09, 2004
3.003
3.180
2.974
3.156
48,231
+0.18(+5.95%)
Sep 08, 2004
3.104
3.132
2.979
2.979
50,945
-0.15(-4.89%)
Sep 07, 2004
3.017
3.185
3.017
3.132
58,044
+0.03(+1.08%)
Sep 03, 2004
3.041
3.204
3.041
3.099
30,066
-0.01(-0.46%)
Sep 02, 2004
3.166
3.166
3.017
3.113
53,242
-0.07(-2.11%)
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.