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
Choice Hotels International
(NY:
CHH
)
113.19
+2.55 (+2.30%)
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 (%)
Sep 30, 2003
4.695
4.755
4.563
4.565
562,016
-0.15(-3.20%)
Sep 29, 2003
4.645
4.733
4.645
4.716
235,233
+0.06(+1.22%)
Sep 26, 2003
4.778
4.790
4.656
4.659
234,597
-0.12(-2.50%)
Sep 25, 2003
5.018
5.018
4.778
4.778
367,472
-0.22(-4.35%)
Sep 24, 2003
4.970
5.030
4.978
4.996
853,515
+0.03(+0.51%)
Sep 23, 2003
4.797
4.970
4.793
4.970
1,439,691
+0.16(+3.37%)
Sep 22, 2003
4.931
4.931
4.782
4.808
227,286
-0.12(-2.49%)
Sep 19, 2003
5.003
5.003
4.931
4.931
326,783
-0.07(-1.42%)
Sep 18, 2003
4.963
5.014
4.963
5.002
304,849
+0.05(+0.95%)
Sep 17, 2003
4.967
5.011
4.923
4.955
206,623
-0.01(-0.28%)
Sep 16, 2003
4.892
4.989
4.958
4.969
652,931
+0.08(+1.58%)
Sep 15, 2003
4.900
5.002
4.887
4.892
180,875
+0.02(+0.32%)
Sep 12, 2003
4.892
4.941
4.860
4.876
382,095
-0.02(-0.48%)
Sep 11, 2003
4.873
4.918
4.845
4.900
267,021
+0.03(+0.55%)
Sep 10, 2003
4.983
4.983
4.813
4.873
330,598
-0.11(-2.21%)
Sep 09, 2003
5.099
5.107
4.876
4.983
628,772
-0.24(-4.64%)
Sep 08, 2003
5.206
5.277
5.183
5.225
146,543
+0.03(+0.64%)
Sep 05, 2003
5.335
5.335
5.143
5.192
222,517
-0.14(-2.68%)
Sep 04, 2003
5.254
5.342
5.235
5.335
180,557
+0.07(+1.28%)
Sep 03, 2003
5.206
5.296
5.206
5.268
326,465
+0.06(+1.18%)
Sep 02, 2003
5.159
5.238
5.109
5.206
226,014
+0.09(+1.85%)
Aug 29, 2003
5.191
5.198
5.112
5.112
136,371
-0.07(-1.28%)
Aug 28, 2003
5.080
5.178
5.055
5.178
180,875
+0.11(+2.24%)
Aug 27, 2003
5.147
5.165
5.065
5.065
187,232
-0.07(-1.29%)
Aug 26, 2003
5.159
5.167
5.084
5.131
113,484
-0.03(-0.55%)
Aug 25, 2003
5.183
5.194
5.136
5.159
137,643
-0.03(-0.58%)
Aug 22, 2003
5.348
5.356
5.143
5.189
233,643
-0.14(-2.54%)
Aug 21, 2003
5.269
5.340
5.254
5.324
181,193
+0.06(+1.14%)
Aug 20, 2003
5.387
5.387
5.249
5.265
350,306
-0.11(-2.13%)
Aug 19, 2003
5.230
5.379
5.230
5.379
292,770
+0.15(+2.86%)
Aug 18, 2003
5.230
5.271
5.143
5.230
201,219
+0.02(+0.30%)
Aug 15, 2003
5.136
5.220
5.136
5.214
80,424
+0.09(+1.69%)
Aug 14, 2003
5.147
5.175
5.080
5.128
233,325
-0.02(-0.34%)
Aug 13, 2003
5.088
5.173
5.046
5.145
298,491
+0.06(+1.11%)
Aug 12, 2003
5.062
5.088
5.029
5.088
158,623
+0.02(+0.47%)
Aug 11, 2003
4.955
5.065
4.939
5.065
212,981
+0.09(+1.74%)
Aug 08, 2003
4.963
5.002
4.941
4.978
225,061
+0.01(+0.19%)
Aug 07, 2003
5.002
5.002
4.939
4.969
227,604
-0.03(-0.66%)
Aug 06, 2003
4.860
5.159
4.860
5.002
1,131,980
+0.13(+2.68%)
Aug 05, 2003
4.860
4.922
4.829
4.871
267,339
+0.01(+0.23%)
Aug 04, 2003
4.878
4.893
4.829
4.860
354,121
-0.02(-0.32%)
Aug 01, 2003
4.829
4.923
4.755
4.876
540,082
+0.04(+0.81%)
Jul 31, 2003
4.577
4.867
4.554
4.837
405,300
+0.28(+6.03%)
Jul 30, 2003
4.712
4.719
4.522
4.561
283,551
-0.15(-3.17%)
Jul 29, 2003
4.709
4.794
4.678
4.711
277,829
+0.04(+0.88%)
Jul 28, 2003
4.616
4.719
4.605
4.670
187,232
+0.08(+1.68%)
Jul 25, 2003
4.585
4.632
4.560
4.593
260,346
-0.01(-0.17%)
Jul 24, 2003
4.491
4.719
4.491
4.601
473,327
+0.17(+3.72%)
Jul 23, 2003
4.388
4.475
4.381
4.436
471,420
+0.05(+1.08%)
Jul 22, 2003
4.412
4.412
4.357
4.388
931,714
+0.00(+0.00%)
Jul 21, 2003
4.454
4.454
4.357
4.388
520,692
-0.05(-1.20%)
Jul 18, 2003
4.464
4.481
4.420
4.442
486,678
-0.03(-0.56%)
Jul 17, 2003
4.499
4.624
4.467
4.467
720,640
-0.06(-1.22%)
Jul 16, 2003
4.500
4.549
4.497
4.522
262,571
+0.01(+0.14%)
Jul 15, 2003
4.601
4.635
4.500
4.516
272,743
-0.10(-2.08%)
Jul 14, 2003
4.664
4.728
4.612
4.612
186,279
-0.03(-0.68%)
Jul 11, 2003
4.593
4.720
4.583
4.643
265,750
+0.07(+1.55%)
Jul 10, 2003
4.561
4.618
4.499
4.572
298,809
-0.02(-0.45%)
Jul 09, 2003
4.500
4.602
4.421
4.593
273,379
+0.09(+2.10%)
Jul 08, 2003
4.514
4.546
4.443
4.499
395,446
-0.05(-1.04%)
Jul 07, 2003
4.362
4.546
4.357
4.546
425,327
+0.22(+5.17%)
Jul 03, 2003
4.412
4.418
4.322
4.322
139,550
-0.08(-1.86%)
Jul 02, 2003
4.412
4.436
4.385
4.404
472,055
-0.01(-0.18%)
Jul 01, 2003
4.296
4.412
4.234
4.412
491,446
+0.12(+2.71%)
Jun 30, 2003
4.278
4.310
4.278
4.296
617,328
+0.04(+1.00%)
Jun 27, 2003
4.137
4.253
4.129
4.253
284,822
+0.14(+3.40%)
Jun 26, 2003
4.107
4.203
4.097
4.113
416,108
+0.01(+0.31%)
Jun 25, 2003
4.137
4.143
4.082
4.101
516,559
-0.02(-0.50%)
Jun 24, 2003
4.060
4.159
4.060
4.121
386,863
+0.06(+1.51%)
Jun 23, 2003
4.105
4.118
4.050
4.060
249,855
-0.04(-1.07%)
Jun 20, 2003
4.152
4.160
4.063
4.104
425,962
-0.03(-0.80%)
Jun 19, 2003
4.162
4.190
4.123
4.137
500,029
-0.04(-0.98%)
Jun 18, 2003
4.242
4.242
4.137
4.178
255,895
-0.06(-1.41%)
Jun 17, 2003
4.184
4.263
4.168
4.237
439,949
+0.12(+2.82%)
Jun 16, 2003
4.151
4.152
4.017
4.121
842,389
-0.16(-3.64%)
Jun 13, 2003
4.278
4.310
4.270
4.277
465,062
-0.02(-0.37%)
Jun 12, 2003
4.239
4.314
4.233
4.292
535,314
+0.06(+1.45%)
Jun 11, 2003
4.042
4.245
4.012
4.231
415,472
+0.20(+5.08%)
Jun 10, 2003
4.068
4.080
3.997
4.027
438,678
-0.03(-0.62%)
Jun 09, 2003
4.115
4.129
4.046
4.052
388,134
-0.06(-1.49%)
Jun 06, 2003
4.082
4.168
4.082
4.113
361,114
+0.05(+1.16%)
Jun 05, 2003
3.967
4.113
3.956
4.066
478,413
+0.13(+3.32%)
Jun 04, 2003
3.885
3.995
3.873
3.935
299,445
+0.06(+1.42%)
Jun 03, 2003
3.901
3.917
3.873
3.880
163,709
-0.01(-0.32%)
Jun 02, 2003
3.893
4.042
3.885
3.893
367,154
-0.00(-0.08%)
May 30, 2003
3.885
3.929
3.871
3.896
337,591
+0.01(+0.36%)
May 29, 2003
3.814
3.887
3.792
3.882
488,903
+0.06(+1.69%)
May 28, 2003
3.744
3.832
3.742
3.817
1,681,917
+0.29(+8.35%)
May 27, 2003
3.635
3.635
3.416
3.523
629,090
-0.11(-3.07%)
May 23, 2003
3.574
3.712
3.571
3.635
149,404
+0.06(+1.72%)
May 22, 2003
3.602
3.618
3.571
3.574
313,114
-0.04(-1.17%)
May 21, 2003
3.585
3.626
3.578
3.616
194,226
+0.05(+1.50%)
May 20, 2003
3.548
3.578
3.514
3.563
204,716
+0.03(+0.85%)
May 19, 2003
3.648
3.715
3.520
3.533
222,200
-0.11(-3.11%)
May 16, 2003
3.725
3.750
3.646
3.646
231,736
-0.10(-2.73%)
May 15, 2003
3.799
3.799
3.721
3.748
185,007
-0.04(-1.12%)
May 14, 2003
3.898
3.912
3.783
3.791
128,424
-0.12(-3.06%)
May 13, 2003
3.861
3.942
3.839
3.910
141,139
+0.03(+0.65%)
May 12, 2003
3.846
3.885
3.836
3.885
164,981
+0.02(+0.45%)
May 09, 2003
3.909
3.909
3.822
3.868
183,736
-0.04(-1.05%)
May 08, 2003
3.959
3.959
3.822
3.909
206,623
-0.06(-1.58%)
May 07, 2003
3.909
4.000
3.895
3.972
194,226
+0.06(+1.41%)
May 06, 2003
3.866
3.928
3.866
3.917
122,384
+0.05(+1.22%)
May 05, 2003
3.884
3.924
3.841
3.869
221,246
-0.02(-0.40%)
May 02, 2003
3.854
3.979
3.838
3.885
157,351
+0.03(+0.73%)
May 01, 2003
3.822
3.877
3.750
3.857
133,828
+0.02(+0.49%)
Apr 30, 2003
3.830
3.885
3.799
3.838
339,816
+0.01(+0.21%)
Apr 29, 2003
3.838
4.011
3.824
3.830
241,590
-0.01(-0.20%)
Apr 28, 2003
3.767
3.854
3.767
3.838
240,001
+0.08(+2.18%)
Apr 25, 2003
3.806
3.806
3.756
3.756
144,954
-0.05(-1.32%)
Apr 24, 2003
3.854
3.854
3.753
3.806
227,604
-0.06(-1.63%)
Apr 23, 2003
3.932
4.003
3.838
3.869
323,922
-0.03(-0.81%)
Apr 22, 2003
3.744
3.917
3.737
3.901
539,129
+0.16(+4.25%)
Apr 21, 2003
3.751
3.772
3.715
3.742
510,837
-0.01(-0.25%)
Apr 17, 2003
3.767
3.786
3.721
3.751
300,081
+0.02(+0.63%)
Apr 16, 2003
3.827
3.843
3.728
3.728
466,651
-0.09(-2.39%)
Apr 15, 2003
3.846
3.882
3.791
3.819
754,971
-0.03(-0.70%)
Apr 14, 2003
3.846
3.893
3.791
3.846
416,744
+0.02(+0.53%)
Apr 11, 2003
3.821
3.861
3.810
3.825
309,617
+0.01(+0.16%)
Apr 10, 2003
3.799
3.824
3.799
3.819
348,081
+0.00(+0.00%)
Apr 09, 2003
3.876
3.917
3.817
3.819
191,365
-0.06(-1.46%)
Apr 08, 2003
3.929
3.932
3.860
3.876
268,293
-0.05(-1.36%)
Apr 07, 2003
3.918
3.972
3.918
3.929
253,670
+0.06(+1.54%)
Apr 04, 2003
3.896
3.932
3.869
3.869
181,828
-0.03(-0.65%)
Apr 03, 2003
3.926
3.937
3.879
3.895
177,378
-0.03(-0.80%)
Apr 02, 2003
3.869
3.929
3.836
3.926
336,955
+0.12(+3.23%)
Apr 01, 2003
3.838
3.846
3.800
3.803
405,618
-0.03(-0.82%)
Mar 31, 2003
3.824
3.846
3.777
3.835
264,160
-0.01(-0.33%)
Mar 28, 2003
3.806
3.863
3.806
3.847
179,603
-0.01(-0.37%)
Mar 27, 2003
3.871
3.885
3.838
3.861
155,126
-0.02(-0.61%)
Mar 26, 2003
3.910
3.932
3.869
3.885
183,736
-0.03(-0.64%)
Mar 25, 2003
3.854
3.950
3.838
3.910
421,194
+0.02(+0.49%)
Mar 24, 2003
3.979
3.979
3.863
3.891
502,254
-0.17(-4.11%)
Mar 21, 2003
3.967
4.080
3.932
4.058
522,917
+0.13(+3.20%)
Mar 20, 2003
3.885
3.932
3.838
3.932
333,459
+0.04(+0.93%)
Mar 19, 2003
3.861
3.909
3.846
3.896
431,684
+0.02(+0.57%)
Mar 18, 2003
3.849
3.885
3.777
3.874
429,459
+0.03(+0.65%)
Mar 17, 2003
3.704
3.874
3.633
3.849
417,697
+0.14(+3.91%)
Mar 14, 2003
3.681
3.728
3.659
3.704
318,200
+0.03(+0.86%)
Mar 13, 2003
3.649
3.673
3.633
3.673
536,904
+0.04(+1.17%)
Mar 12, 2003
3.696
3.698
3.588
3.630
550,573
-0.05(-1.28%)
Mar 11, 2003
3.839
3.839
3.629
3.677
1,181,888
-0.16(-4.18%)
Mar 10, 2003
3.877
3.877
3.830
3.838
445,353
-0.04(-1.01%)
Mar 07, 2003
3.775
3.869
3.755
3.877
356,028
+0.10(+2.58%)
Mar 06, 2003
3.783
3.799
3.775
3.780
963,502
-0.01(-0.25%)
Mar 05, 2003
3.783
3.791
3.747
3.789
365,565
+0.01(+0.17%)
Mar 04, 2003
3.748
3.857
3.736
3.783
300,399
+0.03(+0.92%)
Mar 03, 2003
3.718
3.759
3.712
3.748
200,266
+0.04(+0.97%)
Feb 28, 2003
3.681
3.772
3.681
3.712
177,696
+0.04(+1.03%)
Feb 27, 2003
3.578
3.679
3.569
3.674
457,433
+0.10(+2.91%)
Feb 26, 2003
3.580
3.586
3.514
3.571
440,267
-0.01(-0.26%)
Feb 25, 2003
3.539
3.582
3.508
3.580
121,749
+0.04(+1.11%)
Feb 24, 2003
3.624
3.624
3.541
3.541
580,136
-0.08(-2.30%)
Feb 21, 2003
3.508
3.624
3.498
3.624
422,784
+0.12(+3.32%)
Feb 20, 2003
3.523
3.541
3.476
3.508
88,371
-0.03(-0.84%)
Feb 19, 2003
3.528
3.559
3.500
3.537
264,478
+0.01(+0.27%)
Feb 18, 2003
3.397
3.530
3.374
3.528
172,292
+0.13(+3.84%)
Feb 14, 2003
3.287
3.416
3.287
3.397
269,246
+0.11(+3.25%)
Feb 13, 2003
3.316
3.357
3.287
3.291
183,418
+0.05(+1.41%)
Feb 12, 2003
3.240
3.316
3.234
3.245
198,040
+0.01(+0.34%)
Feb 11, 2003
3.224
3.243
3.185
3.234
148,133
+0.00(+0.05%)
Feb 10, 2003
3.179
3.240
3.176
3.232
187,550
+0.03(+0.83%)
Feb 07, 2003
3.240
3.248
3.177
3.206
195,497
-0.02(-0.59%)
Feb 06, 2003
3.220
3.276
3.209
3.224
368,108
-0.03(-1.06%)
Feb 05, 2003
3.335
3.350
3.256
3.259
238,094
-0.06(-1.80%)
Feb 04, 2003
3.333
3.333
3.295
3.319
219,657
-0.02(-0.47%)
Feb 03, 2003
3.338
3.374
3.316
3.335
213,617
+0.02(+0.62%)
Jan 31, 2003
3.234
3.355
3.231
3.314
180,239
+0.08(+2.48%)
Jan 30, 2003
3.358
3.393
3.234
3.234
98,861
-0.12(-3.56%)
Jan 29, 2003
3.280
3.393
3.232
3.353
222,517
+0.08(+2.45%)
Jan 28, 2003
3.272
3.309
3.226
3.273
137,643
+0.02(+0.53%)
Jan 27, 2003
3.319
3.382
3.256
3.256
129,378
-0.09(-2.82%)
Jan 24, 2003
3.517
3.522
3.319
3.350
513,380
-0.02(-0.70%)
Jan 23, 2003
3.366
3.402
3.319
3.374
104,583
+0.04(+1.27%)
Jan 22, 2003
3.349
3.379
3.324
3.331
93,775
+0.04(+1.15%)
Jan 21, 2003
3.437
3.437
3.292
3.294
126,517
-0.12(-3.64%)
Jan 17, 2003
3.429
3.465
3.358
3.418
87,417
-0.01(-0.41%)
Jan 16, 2003
3.394
3.475
3.390
3.432
120,477
+0.05(+1.44%)
Jan 15, 2003
3.475
3.475
3.379
3.383
219,974
-0.08(-2.18%)
Jan 14, 2003
3.457
3.468
3.442
3.459
147,179
+0.00(+0.09%)
Jan 13, 2003
3.515
3.528
3.448
3.456
144,000
-0.05(-1.48%)
Jan 10, 2003
3.486
3.577
3.486
3.508
162,120
+0.01(+0.18%)
Jan 09, 2003
3.390
3.547
3.390
3.501
160,848
+0.11(+3.39%)
Jan 08, 2003
3.347
3.416
3.347
3.386
603,023
-0.02(-0.69%)
Jan 07, 2003
3.500
3.500
3.366
3.410
461,565
-0.08(-2.34%)
Jan 06, 2003
3.637
3.652
3.481
3.492
274,014
-0.14(-3.98%)
Jan 03, 2003
3.643
3.654
3.594
3.637
160,212
-0.00(-0.13%)
Jan 02, 2003
3.589
3.693
3.582
3.641
244,451
+0.07(+1.98%)
Dec 31, 2002
3.626
3.632
3.539
3.571
217,113
-0.05(-1.39%)
Dec 30, 2002
3.571
3.635
3.571
3.621
138,279
+0.03(+0.96%)
Dec 27, 2002
3.681
3.681
3.563
3.586
116,345
-0.11(-2.85%)
Dec 26, 2002
3.655
3.707
3.652
3.692
46,728
+0.03(+0.77%)
Dec 24, 2002
3.663
3.677
3.657
3.663
59,761
+0.00(+0.00%)
Dec 23, 2002
3.688
3.696
3.638
3.663
96,000
-0.01(-0.39%)
Dec 20, 2002
3.688
3.712
3.657
3.677
125,881
-0.00(-0.09%)
Dec 19, 2002
3.648
3.736
3.640
3.681
115,709
+0.04(+0.99%)
Dec 18, 2002
3.696
3.699
3.618
3.644
102,040
-0.06(-1.74%)
Dec 17, 2002
3.721
3.736
3.696
3.709
143,365
-0.01(-0.34%)
Dec 16, 2002
3.665
3.728
3.619
3.721
165,934
+0.06(+1.76%)
Dec 13, 2002
3.723
3.723
3.649
3.657
79,152
-0.07(-1.77%)
Dec 12, 2002
3.747
3.761
3.696
3.723
181,511
+0.01(+0.21%)
Dec 11, 2002
3.665
3.744
3.654
3.715
178,332
+0.05(+1.46%)
Dec 10, 2002
3.618
3.696
3.618
3.662
87,735
+0.05(+1.44%)
Dec 09, 2002
3.759
3.759
3.602
3.610
77,881
-0.14(-3.81%)
Dec 06, 2002
3.618
3.753
3.618
3.753
190,411
+0.14(+3.74%)
Dec 05, 2002
3.626
3.638
3.611
3.618
203,444
-0.00(-0.04%)
Dec 04, 2002
3.618
3.662
3.618
3.619
133,510
-0.01(-0.26%)
Dec 03, 2002
3.633
3.696
3.616
3.629
243,816
+0.01(+0.30%)
Dec 02, 2002
3.665
3.665
3.594
3.618
210,120
+0.07(+2.09%)
Nov 29, 2002
3.670
3.671
3.539
3.544
156,398
-0.13(-3.64%)
Nov 27, 2002
3.649
3.677
3.602
3.677
210,120
+0.04(+1.17%)
Nov 26, 2002
3.649
3.665
3.571
3.635
237,140
-0.03(-0.82%)
Nov 25, 2002
3.626
3.706
3.618
3.665
112,212
+0.05(+1.30%)
Nov 22, 2002
3.596
3.651
3.563
3.618
141,139
+0.02(+0.61%)
Nov 21, 2002
3.517
3.602
3.500
3.596
172,292
+0.12(+3.39%)
Nov 20, 2002
3.539
3.555
3.396
3.478
273,697
-0.02(-0.45%)
Nov 19, 2002
3.492
3.555
3.468
3.493
369,379
+0.01(+0.41%)
Nov 18, 2002
3.453
3.531
3.397
3.479
259,074
+0.04(+1.24%)
Nov 15, 2002
3.383
3.445
3.357
3.437
129,378
+0.08(+2.53%)
Nov 14, 2002
3.295
3.357
3.287
3.352
230,465
+0.08(+2.45%)
Nov 13, 2002
3.185
3.297
3.174
3.272
179,603
+0.07(+2.06%)
Nov 12, 2002
3.217
3.251
3.185
3.206
130,014
-0.01(-0.24%)
Nov 11, 2002
3.295
3.314
3.213
3.213
76,609
-0.08(-2.48%)
Nov 08, 2002
3.335
3.382
3.280
3.295
216,478
-0.04(-1.18%)
Nov 07, 2002
3.335
3.335
3.291
3.335
149,087
-0.02(-0.47%)
Nov 06, 2002
3.240
3.350
3.232
3.350
221,564
+0.11(+3.50%)
Nov 05, 2002
3.191
3.314
3.155
3.237
368,744
-0.02(-0.53%)
Nov 04, 2002
3.217
3.262
3.217
3.254
329,962
+0.04(+1.22%)
Nov 01, 2002
3.111
3.215
3.111
3.215
161,484
+0.10(+3.34%)
Oct 31, 2002
3.204
3.224
3.111
3.111
268,610
-0.09(-2.94%)
Oct 30, 2002
3.209
3.235
3.185
3.206
218,067
-0.00(-0.05%)
Oct 29, 2002
3.224
3.224
3.113
3.207
323,286
-0.00(-0.15%)
Oct 28, 2002
3.280
3.341
3.201
3.212
378,280
-0.05(-1.59%)
Oct 25, 2002
3.177
3.295
3.169
3.264
934,893
+0.09(+2.72%)
Oct 24, 2002
3.256
3.281
3.146
3.177
378,280
-0.07(-2.13%)
Oct 23, 2002
3.146
3.261
3.091
3.246
412,293
+0.17(+5.68%)
Oct 22, 2002
2.816
3.146
2.816
3.072
609,699
+0.24(+8.50%)
Oct 21, 2002
2.690
2.831
2.564
2.831
3,310,749
+0.09(+3.45%)
Oct 18, 2002
3.059
3.059
2.690
2.737
1,116,086
-0.29(-9.61%)
Oct 17, 2002
3.067
3.143
3.023
3.028
284,822
-0.07(-2.18%)
Oct 16, 2002
3.240
3.240
3.056
3.095
160,848
-0.15(-4.70%)
Oct 15, 2002
3.199
3.264
3.199
3.248
209,484
+0.08(+2.69%)
Oct 14, 2002
3.217
3.217
3.091
3.163
213,935
-0.10(-3.08%)
Oct 11, 2002
3.182
3.319
3.177
3.264
343,631
+0.08(+2.62%)
Oct 10, 2002
3.059
3.190
3.015
3.180
188,822
+0.10(+3.32%)
Oct 09, 2002
3.240
3.245
3.078
3.078
762,918
-0.17(-5.14%)
Oct 08, 2002
3.280
3.308
3.215
3.245
261,617
-0.04(-1.10%)
Oct 07, 2002
3.464
3.464
3.280
3.281
214,570
-0.19(-5.35%)
Oct 04, 2002
3.731
3.731
3.460
3.467
980,350
-0.26(-6.96%)
Oct 03, 2002
3.657
3.744
3.618
3.726
108,398
+0.08(+2.33%)
Oct 02, 2002
3.751
3.775
3.641
3.641
130,014
-0.12(-3.14%)
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.