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
Carlisle Companies Inc
(NY:
CSL
)
408.85
+1.35 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
9.119
9.119
8.962
8.987
295,825
-0.14(-1.56%)
Sep 29, 2003
9.160
9.160
9.080
9.129
236,369
-0.01(-0.07%)
Sep 26, 2003
9.096
9.160
9.096
9.136
430,754
+0.01(+0.09%)
Sep 25, 2003
9.230
9.251
9.121
9.127
313,298
-0.12(-1.34%)
Sep 24, 2003
9.344
9.344
9.241
9.251
296,553
-0.09(-0.97%)
Sep 23, 2003
9.362
9.393
9.294
9.342
348,972
+0.03(+0.31%)
Sep 22, 2003
9.333
9.333
9.193
9.313
425,415
-0.04(-0.44%)
Sep 19, 2003
9.333
9.354
9.292
9.354
205,063
-0.01(-0.15%)
Sep 18, 2003
9.282
9.375
9.280
9.368
198,025
+0.08(+0.82%)
Sep 17, 2003
9.416
9.416
9.282
9.292
412,796
-0.14(-1.53%)
Sep 16, 2003
9.206
9.436
9.206
9.436
447,742
+0.23(+2.51%)
Sep 15, 2003
9.309
9.323
9.181
9.206
275,683
-0.10(-1.11%)
Sep 12, 2003
9.204
9.321
9.133
9.309
395,809
+0.11(+1.16%)
Sep 11, 2003
9.117
9.261
9.117
9.201
258,938
+0.08(+0.93%)
Sep 10, 2003
9.368
9.377
9.070
9.117
391,440
-0.23(-2.43%)
Sep 09, 2003
9.354
9.422
9.327
9.344
411,340
-0.04(-0.37%)
Sep 08, 2003
9.214
9.405
9.214
9.379
289,515
+0.21(+2.25%)
Sep 05, 2003
9.346
9.346
9.144
9.173
333,683
-0.17(-1.83%)
Sep 04, 2003
9.436
9.455
9.315
9.344
162,352
-0.12(-1.28%)
Sep 03, 2003
9.488
9.548
9.422
9.465
473,708
+0.02(+0.24%)
Sep 02, 2003
9.416
9.461
9.327
9.443
503,801
+0.07(+0.75%)
Aug 29, 2003
9.189
9.372
9.168
9.372
262,335
+0.16(+1.79%)
Aug 28, 2003
9.168
9.241
9.028
9.208
246,318
+0.08(+0.83%)
Aug 27, 2003
9.045
9.158
8.987
9.131
205,306
+0.09(+1.05%)
Aug 26, 2003
9.045
9.086
8.991
9.037
394,595
-0.05(-0.57%)
Aug 25, 2003
9.035
9.109
9.035
9.088
242,193
+0.01(+0.14%)
Aug 22, 2003
9.323
9.323
9.076
9.076
228,603
-0.17(-1.85%)
Aug 21, 2003
9.168
9.267
9.158
9.247
171,331
+0.10(+1.10%)
Aug 20, 2003
9.189
9.249
9.086
9.146
567,140
-0.06(-0.60%)
Aug 19, 2003
9.127
9.201
9.107
9.201
286,360
+0.11(+1.16%)
Aug 18, 2003
9.199
9.199
9.024
9.096
376,637
-0.12(-1.25%)
Aug 15, 2003
9.051
9.212
9.024
9.212
88,092
+0.11(+1.15%)
Aug 14, 2003
9.131
9.142
9.022
9.107
386,344
+0.01(+0.14%)
Aug 13, 2003
9.028
9.094
8.989
9.094
221,808
+0.05(+0.52%)
Aug 12, 2003
9.035
9.047
8.952
9.047
179,824
+0.04(+0.48%)
Aug 11, 2003
9.004
9.117
8.944
9.004
181,523
+0.04(+0.46%)
Aug 08, 2003
8.952
9.014
8.921
8.962
207,490
+0.01(+0.09%)
Aug 07, 2003
8.962
9.006
8.882
8.954
393,624
+0.07(+0.81%)
Aug 06, 2003
8.952
8.975
8.787
8.882
388,043
-0.05(-0.58%)
Aug 05, 2003
9.024
9.030
8.919
8.934
426,871
-0.05(-0.50%)
Aug 04, 2003
8.911
9.010
8.806
8.979
388,286
+0.04(+0.41%)
Aug 01, 2003
9.014
9.028
8.897
8.942
354,068
-0.07(-0.80%)
Jul 31, 2003
9.024
9.065
8.942
9.014
404,788
+0.05(+0.57%)
Jul 30, 2003
8.983
8.993
8.907
8.962
416,922
+0.01(+0.07%)
Jul 29, 2003
9.065
9.065
8.921
8.956
310,143
-0.08(-0.87%)
Jul 28, 2003
9.086
9.123
8.987
9.035
279,565
-0.02(-0.20%)
Jul 25, 2003
9.127
9.214
8.864
9.053
1,115,836
-0.08(-0.83%)
Jul 24, 2003
9.210
9.278
9.096
9.129
515,935
-0.03(-0.34%)
Jul 23, 2003
9.177
9.181
9.049
9.160
354,068
-0.01(-0.11%)
Jul 22, 2003
9.096
9.181
9.053
9.171
300,921
+0.10(+1.14%)
Jul 21, 2003
9.121
9.146
9.008
9.068
350,428
-0.05(-0.50%)
Jul 18, 2003
9.068
9.127
9.030
9.113
294,854
+0.05(+0.52%)
Jul 17, 2003
9.148
9.247
9.014
9.065
494,579
-0.10(-1.06%)
Jul 16, 2003
9.096
9.282
9.088
9.162
334,168
+0.11(+1.18%)
Jul 15, 2003
9.239
9.267
9.012
9.055
199,967
-0.16(-1.77%)
Jul 14, 2003
9.189
9.323
9.148
9.218
249,716
+0.06(+0.65%)
Jul 11, 2003
9.014
9.245
9.014
9.158
226,176
+0.16(+1.76%)
Jul 10, 2003
9.272
9.302
8.975
9.000
396,294
-0.32(-3.45%)
Jul 09, 2003
9.335
9.360
9.265
9.321
307,716
-0.01(-0.15%)
Jul 08, 2003
9.282
9.377
9.220
9.335
353,825
+0.07(+0.71%)
Jul 07, 2003
9.272
9.478
9.212
9.269
736,772
+0.39(+4.34%)
Jul 03, 2003
8.911
8.956
8.866
8.884
126,678
-0.06(-0.65%)
Jul 02, 2003
8.777
8.942
8.777
8.942
535,834
+0.15(+1.69%)
Jul 01, 2003
8.680
8.808
8.629
8.794
899,367
+0.11(+1.23%)
Jun 30, 2003
8.857
8.868
8.509
8.686
1,930,752
-0.17(-1.91%)
Jun 27, 2003
9.014
9.049
8.855
8.855
437,307
-0.14(-1.53%)
Jun 26, 2003
9.068
9.086
8.962
8.993
506,227
-0.07(-0.82%)
Jun 25, 2003
8.995
9.109
8.985
9.068
566,654
+0.07(+0.82%)
Jun 24, 2003
8.954
9.041
8.942
8.993
368,871
+0.04(+0.44%)
Jun 23, 2003
9.160
9.160
8.864
8.954
423,231
-0.21(-2.25%)
Jun 20, 2003
9.251
9.344
9.160
9.160
609,609
-0.05(-0.49%)
Jun 19, 2003
9.282
9.331
9.086
9.206
509,625
-0.06(-0.60%)
Jun 18, 2003
9.313
9.405
9.253
9.261
353,825
-0.05(-0.55%)
Jun 17, 2003
9.405
9.405
9.189
9.313
575,876
-0.06(-0.68%)
Jun 16, 2003
9.148
9.377
9.131
9.377
461,089
+0.23(+2.55%)
Jun 13, 2003
9.323
9.323
9.109
9.144
389,256
-0.18(-1.92%)
Jun 12, 2003
9.478
9.478
9.274
9.323
254,327
-0.12(-1.31%)
Jun 11, 2003
9.302
9.467
9.199
9.447
313,540
+0.13(+1.42%)
Jun 10, 2003
9.315
9.375
9.197
9.315
475,893
+0.01(+0.09%)
Jun 09, 2003
9.333
9.405
9.272
9.307
302,620
-0.05(-0.51%)
Jun 06, 2003
9.381
9.529
9.335
9.354
536,320
-0.02(-0.26%)
Jun 05, 2003
9.488
9.488
9.335
9.379
404,545
-0.14(-1.45%)
Jun 04, 2003
9.395
9.517
9.364
9.517
368,143
+0.12(+1.25%)
Jun 03, 2003
9.313
9.405
9.282
9.399
285,147
+0.07(+0.71%)
Jun 02, 2003
9.323
9.478
9.313
9.333
337,323
+0.05(+0.51%)
May 30, 2003
9.096
9.286
9.096
9.286
330,771
+0.22(+2.39%)
May 29, 2003
9.107
9.191
8.983
9.070
378,093
-0.03(-0.34%)
May 28, 2003
9.096
9.142
9.055
9.101
294,854
+0.03(+0.34%)
May 27, 2003
8.777
9.088
8.777
9.070
357,465
+0.28(+3.14%)
May 23, 2003
8.777
8.837
8.738
8.794
183,222
+0.01(+0.07%)
May 22, 2003
8.754
8.839
8.678
8.787
221,565
+0.05(+0.59%)
May 21, 2003
8.754
8.802
8.658
8.736
221,808
-0.04(-0.45%)
May 20, 2003
8.767
8.845
8.736
8.775
286,846
+0.04(+0.40%)
May 19, 2003
8.962
8.962
8.740
8.740
487,784
-0.23(-2.62%)
May 16, 2003
9.086
9.144
8.971
8.975
516,177
-0.16(-1.78%)
May 15, 2003
9.210
9.261
9.045
9.138
464,972
-0.07(-0.72%)
May 14, 2003
9.313
9.323
9.187
9.204
530,253
-0.11(-1.13%)
May 13, 2003
9.354
9.354
9.276
9.309
250,444
-0.07(-0.79%)
May 12, 2003
9.323
9.385
9.282
9.383
188,076
+0.04(+0.37%)
May 09, 2003
9.317
9.412
9.286
9.348
198,753
+0.04(+0.44%)
May 08, 2003
9.284
9.372
9.251
9.307
235,641
-0.02(-0.20%)
May 07, 2003
9.323
9.410
9.302
9.325
395,081
-0.14(-1.48%)
May 06, 2003
9.379
9.478
9.364
9.465
187,348
+0.11(+1.14%)
May 05, 2003
9.416
9.475
9.307
9.358
244,620
-0.08(-0.83%)
May 02, 2003
9.230
9.475
9.230
9.436
198,268
+0.21(+2.23%)
May 01, 2003
9.323
9.323
9.148
9.230
200,452
-0.12(-1.23%)
Apr 30, 2003
9.377
9.436
9.232
9.346
396,537
-0.06(-0.66%)
Apr 29, 2003
9.457
9.554
9.397
9.408
293,641
-0.02(-0.20%)
Apr 28, 2003
9.236
9.496
9.222
9.426
225,933
+0.19(+2.05%)
Apr 25, 2003
9.302
9.304
9.171
9.236
429,298
-0.07(-0.77%)
Apr 24, 2003
9.393
9.475
9.288
9.309
314,997
-0.08(-0.88%)
Apr 23, 2003
9.467
9.467
9.302
9.391
406,972
-0.07(-0.78%)
Apr 22, 2003
9.315
9.475
9.302
9.465
347,273
+0.15(+1.59%)
Apr 21, 2003
9.261
9.375
9.230
9.317
391,440
+0.04(+0.38%)
Apr 17, 2003
9.127
9.313
9.127
9.282
582,671
+0.24(+2.67%)
Apr 16, 2003
9.201
9.272
9.008
9.041
339,507
-0.15(-1.64%)
Apr 15, 2003
8.608
9.191
8.608
9.191
800,111
+0.58(+6.77%)
Apr 14, 2003
8.437
8.623
8.437
8.608
161,624
+0.19(+2.30%)
Apr 11, 2003
8.550
8.618
8.375
8.414
210,645
-0.07(-0.80%)
Apr 10, 2003
8.499
8.585
8.458
8.482
195,356
-0.04(-0.44%)
Apr 09, 2003
8.499
8.674
8.495
8.519
182,494
+0.06(+0.73%)
Apr 08, 2003
8.705
8.705
8.425
8.458
401,390
-0.25(-2.84%)
Apr 07, 2003
8.509
8.857
8.509
8.705
286,360
+0.26(+3.05%)
Apr 04, 2003
8.633
8.695
8.427
8.447
325,917
-0.14(-1.68%)
Apr 03, 2003
8.695
8.738
8.581
8.592
231,758
-0.07(-0.76%)
Apr 02, 2003
8.396
8.695
8.396
8.658
285,632
+0.36(+4.29%)
Apr 01, 2003
8.342
8.373
8.190
8.301
314,997
-0.04(-0.49%)
Mar 31, 2003
8.375
8.435
8.200
8.342
442,160
-0.08(-1.00%)
Mar 28, 2003
8.371
8.464
8.318
8.427
248,017
+0.06(+0.66%)
Mar 27, 2003
8.344
8.427
8.280
8.371
259,908
-0.02(-0.27%)
Mar 26, 2003
8.532
8.532
8.311
8.394
387,800
-0.14(-1.62%)
Mar 25, 2003
8.623
8.672
8.482
8.532
474,194
-0.09(-1.05%)
Mar 24, 2003
8.814
8.814
8.546
8.623
437,064
-0.23(-2.63%)
Mar 21, 2003
8.653
8.884
8.612
8.855
496,520
+0.30(+3.57%)
Mar 20, 2003
8.983
8.983
8.336
8.550
972,171
-0.43(-4.82%)
Mar 19, 2003
8.921
9.008
8.864
8.983
266,703
+0.05(+0.60%)
Mar 18, 2003
8.818
9.045
8.818
8.930
345,089
+0.12(+1.38%)
Mar 17, 2003
8.412
8.849
8.367
8.808
396,537
+0.40(+4.70%)
Mar 14, 2003
8.396
8.513
8.361
8.412
323,248
+0.04(+0.52%)
Mar 13, 2003
8.138
8.369
8.138
8.369
394,352
+0.28(+3.52%)
Mar 12, 2003
8.159
8.180
8.039
8.085
204,578
-0.09(-1.13%)
Mar 11, 2003
8.239
8.272
8.149
8.177
228,603
-0.06(-0.75%)
Mar 10, 2003
8.451
8.451
8.198
8.239
273,741
-0.24(-2.82%)
Mar 07, 2003
8.303
8.590
8.303
8.478
321,306
+0.09(+1.08%)
Mar 06, 2003
8.571
8.575
8.365
8.388
145,607
-0.20(-2.37%)
Mar 05, 2003
8.592
8.647
8.493
8.592
246,318
-0.02(-0.22%)
Mar 04, 2003
8.723
8.728
8.587
8.610
222,051
-0.08(-0.97%)
Mar 03, 2003
8.808
8.878
8.610
8.695
289,515
-0.08(-0.96%)
Feb 28, 2003
8.950
9.105
8.750
8.779
410,855
-0.17(-1.91%)
Feb 27, 2003
8.684
8.989
8.653
8.950
407,943
+0.30(+3.43%)
Feb 26, 2003
8.818
8.831
8.602
8.653
271,800
-0.16(-1.80%)
Feb 25, 2003
8.695
8.837
8.623
8.812
328,829
+0.09(+1.04%)
Feb 24, 2003
8.859
8.859
8.719
8.721
271,557
-0.13(-1.44%)
Feb 21, 2003
8.818
8.880
8.767
8.849
361,591
+0.04(+0.44%)
Feb 20, 2003
8.880
8.969
8.744
8.810
435,365
-0.06(-0.70%)
Feb 19, 2003
8.993
8.993
8.787
8.872
322,277
-0.12(-1.33%)
Feb 18, 2003
8.715
9.008
8.715
8.991
308,930
+0.32(+3.66%)
Feb 14, 2003
8.645
8.705
8.519
8.674
335,382
+0.03(+0.33%)
Feb 13, 2003
8.509
8.773
8.499
8.645
396,051
+0.14(+1.62%)
Feb 12, 2003
8.557
8.651
8.435
8.507
282,235
-0.03(-0.34%)
Feb 11, 2003
8.746
8.767
8.468
8.536
435,123
-0.17(-1.96%)
Feb 10, 2003
8.602
8.769
8.602
8.707
345,331
+0.13(+1.46%)
Feb 07, 2003
8.829
8.969
8.579
8.581
484,629
-0.21(-2.37%)
Feb 06, 2003
8.283
8.808
8.283
8.789
1,006,874
+0.54(+6.49%)
Feb 05, 2003
8.283
8.530
8.239
8.254
454,537
+0.02(+0.20%)
Feb 04, 2003
8.437
8.437
8.194
8.237
491,667
-0.22(-2.61%)
Feb 03, 2003
8.406
8.534
8.313
8.458
347,273
+0.05(+0.61%)
Jan 31, 2003
8.097
8.412
8.097
8.406
284,904
+0.31(+3.82%)
Jan 30, 2003
8.379
8.379
8.066
8.097
237,339
-0.28(-3.34%)
Jan 29, 2003
8.190
8.388
7.971
8.377
313,540
+0.19(+2.29%)
Jan 28, 2003
8.334
8.396
8.180
8.190
266,461
-0.10(-1.24%)
Jan 27, 2003
8.466
8.499
8.241
8.293
225,933
-0.19(-2.28%)
Jan 24, 2003
8.658
8.658
8.396
8.487
224,477
-0.18(-2.07%)
Jan 23, 2003
8.509
8.695
8.454
8.666
210,159
+0.19(+2.26%)
Jan 22, 2003
8.550
8.571
8.451
8.474
229,816
-0.10(-1.20%)
Jan 21, 2003
8.767
8.767
8.561
8.577
255,783
-0.19(-2.14%)
Jan 17, 2003
8.919
8.919
8.678
8.765
313,055
-0.17(-1.94%)
Jan 16, 2003
8.849
9.096
8.839
8.938
355,524
+0.11(+1.24%)
Jan 15, 2003
8.829
9.020
8.814
8.829
642,128
+0.00(+0.00%)
Jan 14, 2003
8.653
8.829
8.618
8.829
304,561
+0.18(+2.10%)
Jan 13, 2003
8.530
8.653
8.478
8.647
267,189
+0.13(+1.50%)
Jan 10, 2003
8.590
8.649
8.519
8.519
291,942
-0.09(-1.05%)
Jan 09, 2003
8.499
8.664
8.499
8.610
422,503
+0.16(+1.88%)
Jan 08, 2003
8.612
8.612
8.451
8.451
240,251
-0.18(-2.10%)
Jan 07, 2003
8.849
8.890
8.561
8.633
345,331
-0.22(-2.44%)
Jan 06, 2003
8.633
8.888
8.633
8.849
374,696
+0.22(+2.51%)
Jan 03, 2003
8.829
8.835
8.606
8.633
220,352
-0.19(-2.15%)
Jan 02, 2003
8.561
8.845
8.528
8.822
279,080
+0.30(+3.48%)
Dec 31, 2002
8.499
8.625
8.408
8.526
341,691
+0.07(+0.78%)
Dec 30, 2002
8.627
8.664
8.419
8.460
404,545
-0.16(-1.84%)
Dec 27, 2002
8.674
8.746
8.618
8.618
286,603
-0.05(-0.57%)
Dec 26, 2002
8.427
8.796
8.355
8.668
270,101
+0.28(+3.32%)
Dec 24, 2002
8.447
8.476
8.365
8.390
103,866
-0.08(-0.92%)
Dec 23, 2002
8.396
8.542
8.363
8.468
268,645
+0.07(+0.86%)
Dec 20, 2002
8.303
8.396
8.303
8.396
406,729
+0.12(+1.44%)
Dec 19, 2002
8.283
8.293
8.221
8.276
326,160
-0.03(-0.32%)
Dec 18, 2002
8.458
8.458
8.262
8.303
191,716
-0.18(-2.09%)
Dec 17, 2002
8.664
8.664
8.447
8.480
416,922
-0.18(-2.12%)
Dec 16, 2002
8.602
8.664
8.530
8.664
401,633
+0.06(+0.74%)
Dec 13, 2002
8.763
8.763
8.571
8.600
255,783
-0.18(-2.09%)
Dec 12, 2002
8.818
8.890
8.726
8.783
233,214
-0.06(-0.68%)
Dec 11, 2002
8.818
8.952
8.736
8.843
231,758
+0.03(+0.35%)
Dec 10, 2002
8.695
8.843
8.655
8.812
303,348
+0.12(+1.35%)
Dec 09, 2002
8.736
8.798
8.664
8.695
361,348
-0.07(-0.78%)
Dec 06, 2002
8.519
8.763
8.414
8.763
430,754
+0.20(+2.36%)
Dec 05, 2002
8.653
8.666
8.530
8.561
290,486
-0.06(-0.69%)
Dec 04, 2002
8.499
8.765
8.487
8.620
362,804
+0.09(+1.06%)
Dec 03, 2002
8.509
8.620
8.441
8.530
183,465
+0.03(+0.31%)
Dec 02, 2002
8.612
8.682
8.427
8.503
441,918
-0.05(-0.63%)
Nov 29, 2002
8.649
8.695
8.552
8.557
138,812
-0.07(-0.84%)
Nov 27, 2002
8.272
8.629
8.272
8.629
163,565
+0.34(+4.13%)
Nov 26, 2002
8.468
8.470
8.252
8.287
118,669
-0.20(-2.38%)
Nov 25, 2002
8.396
8.509
8.221
8.489
450,411
+0.07(+0.86%)
Nov 22, 2002
8.476
8.509
8.334
8.416
304,319
-0.06(-0.70%)
Nov 21, 2002
8.046
8.550
8.035
8.476
505,014
+0.40(+4.90%)
Nov 20, 2002
7.994
8.081
7.901
8.081
209,189
+0.09(+1.19%)
Nov 19, 2002
8.004
8.077
7.916
7.986
220,594
-0.02(-0.23%)
Nov 18, 2002
8.138
8.138
7.844
8.004
379,792
-0.15(-1.84%)
Nov 15, 2002
8.087
8.157
8.066
8.155
194,628
+0.07(+0.92%)
Nov 14, 2002
7.973
8.087
7.943
8.081
374,453
+0.11(+1.40%)
Nov 13, 2002
7.943
8.035
7.844
7.969
390,712
+0.03(+0.39%)
Nov 12, 2002
7.901
8.105
7.860
7.938
315,482
+0.01(+0.08%)
Nov 11, 2002
8.077
8.077
7.899
7.932
265,005
-0.14(-1.76%)
Nov 08, 2002
8.056
8.128
7.984
8.074
513,993
-0.00(-0.05%)
Nov 07, 2002
8.138
8.221
8.072
8.079
362,804
-0.16(-1.98%)
Nov 06, 2002
8.087
8.297
8.019
8.241
583,885
+0.25(+3.15%)
Nov 05, 2002
7.953
8.027
7.908
7.990
375,424
+0.08(+0.96%)
Nov 04, 2002
7.901
8.035
7.860
7.914
374,696
+0.05(+0.58%)
Nov 01, 2002
7.726
7.922
7.640
7.868
624,169
+0.19(+2.47%)
Oct 31, 2002
7.417
7.679
7.417
7.679
513,508
+0.26(+3.53%)
Oct 30, 2002
7.265
7.428
7.250
7.417
2,475,323
+0.10(+1.41%)
Oct 29, 2002
7.232
7.314
7.141
7.314
661,299
+0.16(+2.19%)
Oct 28, 2002
7.417
7.417
7.118
7.158
689,693
-0.16(-2.20%)
Oct 25, 2002
7.300
7.370
7.232
7.318
373,482
+0.02(+0.25%)
Oct 24, 2002
7.428
7.537
7.263
7.300
541,659
-0.13(-1.72%)
Oct 23, 2002
7.516
7.658
7.275
7.428
829,476
-0.09(-1.18%)
Oct 22, 2002
7.747
7.747
7.417
7.516
407,457
-0.27(-3.49%)
Oct 21, 2002
7.479
7.788
7.428
7.788
539,960
+0.28(+3.73%)
Oct 18, 2002
7.596
7.599
7.378
7.508
339,507
-0.11(-1.38%)
Oct 17, 2002
7.572
7.656
7.417
7.613
833,358
+0.20(+2.64%)
Oct 16, 2002
7.778
7.870
7.392
7.417
665,425
-0.57(-7.10%)
Oct 15, 2002
7.500
8.159
7.452
7.984
1,314,348
+0.88(+12.35%)
Oct 14, 2002
7.355
7.362
7.057
7.106
290,001
-0.28(-3.79%)
Oct 11, 2002
7.191
7.481
7.164
7.386
274,955
+0.36(+5.10%)
Oct 10, 2002
6.748
7.098
6.667
7.028
401,147
+0.30(+4.47%)
Oct 09, 2002
7.088
7.088
6.702
6.727
488,997
-0.45(-6.31%)
Oct 08, 2002
6.985
7.287
6.875
7.180
435,365
+0.36(+5.29%)
Oct 07, 2002
7.191
7.273
6.797
6.820
374,938
-0.35(-4.91%)
Oct 04, 2002
7.518
7.582
7.106
7.172
345,089
-0.34(-4.50%)
Oct 03, 2002
7.376
7.551
7.335
7.510
485,600
+0.22(+3.05%)
Oct 02, 2002
7.541
7.570
7.287
7.287
544,813
-0.30(-4.02%)
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.