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
Apogee Entrpr Inc
(NQ:
APOG
)
61.76
-1.57 (-2.48%)
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 (%)
Sep 30, 2004
9.396
9.893
9.396
9.893
96,192
+0.33(+3.44%)
Sep 29, 2004
9.258
9.564
9.258
9.564
400,454
+0.20(+2.12%)
Sep 28, 2004
9.373
9.388
9.220
9.365
75,281
+0.18(+2.00%)
Sep 27, 2004
9.335
9.380
9.151
9.182
125,860
-0.28(-2.91%)
Sep 24, 2004
9.488
9.564
9.350
9.457
418,098
-0.13(-1.36%)
Sep 23, 2004
9.610
9.664
9.350
9.587
125,860
+0.15(+1.54%)
Sep 22, 2004
9.488
9.495
9.350
9.442
192,254
-0.20(-2.06%)
Sep 21, 2004
9.365
9.641
9.250
9.641
129,259
+0.44(+4.74%)
Sep 20, 2004
9.411
9.602
9.205
9.205
176,440
-0.29(-3.06%)
Sep 17, 2004
9.518
9.893
9.335
9.495
171,735
-0.07(-0.72%)
Sep 16, 2004
9.679
9.725
9.358
9.564
131,088
-0.08(-0.87%)
Sep 15, 2004
9.373
9.679
9.373
9.648
112,137
+0.15(+1.61%)
Sep 14, 2004
9.365
9.595
9.365
9.495
241,004
-0.01(-0.08%)
Sep 13, 2004
9.220
9.602
9.136
9.503
98,153
+0.30(+3.24%)
Sep 10, 2004
8.983
9.258
8.983
9.205
52,801
-0.05(-0.58%)
Sep 09, 2004
8.929
9.258
8.929
9.258
140,891
+0.24(+2.72%)
Sep 08, 2004
9.143
9.182
8.952
9.013
80,639
-0.12(-1.34%)
Sep 07, 2004
8.722
9.159
8.646
9.136
122,332
+0.41(+4.74%)
Sep 03, 2004
8.914
9.182
8.700
8.722
56,853
-0.45(-4.92%)
Sep 02, 2004
8.814
9.174
8.814
9.174
60,773
+0.22(+2.48%)
Sep 01, 2004
8.608
9.021
8.432
8.952
69,661
+0.33(+3.82%)
Aug 31, 2004
8.470
8.745
8.470
8.623
56,460
+0.04(+0.45%)
Aug 30, 2004
8.692
8.952
8.508
8.585
82,861
-0.19(-2.18%)
Aug 27, 2004
9.029
9.059
8.669
8.776
51,625
-0.07(-0.78%)
Aug 26, 2004
8.768
9.074
8.684
8.845
105,602
-0.18(-1.95%)
Aug 25, 2004
8.416
9.036
8.416
9.021
177,094
+0.23(+2.61%)
Aug 24, 2004
8.439
8.791
8.156
8.791
143,374
+0.55(+6.69%)
Aug 23, 2004
8.263
8.416
8.034
8.240
73,712
-0.18(-2.09%)
Aug 20, 2004
7.919
8.416
7.827
8.416
87,174
+0.59(+7.53%)
Aug 19, 2004
8.110
8.263
7.827
7.827
42,999
-0.28(-3.40%)
Aug 18, 2004
8.263
8.378
7.973
8.103
59,831
-0.02(-0.19%)
Aug 17, 2004
8.187
8.248
8.080
8.118
40,254
+0.04(+0.47%)
Aug 16, 2004
7.881
8.110
7.659
8.080
60,120
+0.37(+4.76%)
Aug 13, 2004
7.690
7.843
7.498
7.713
30,452
+0.22(+2.96%)
Aug 12, 2004
7.713
7.950
7.475
7.491
80,901
-0.45(-5.68%)
Aug 11, 2004
7.582
7.942
7.368
7.942
107,955
+0.33(+4.32%)
Aug 10, 2004
7.769
7.804
7.506
7.613
227,935
-0.08(-1.00%)
Aug 09, 2004
7.758
7.804
7.598
7.690
46,135
+0.04(+0.50%)
Aug 06, 2004
7.651
7.873
7.590
7.651
71,883
-0.12(-1.57%)
Aug 05, 2004
7.705
8.187
7.705
7.774
94,493
-0.24(-3.05%)
Aug 04, 2004
7.758
8.026
7.651
8.019
96,715
+0.07(+0.87%)
Aug 03, 2004
7.957
8.294
7.850
7.950
124,684
-0.10(-1.24%)
Aug 02, 2004
7.797
8.110
7.797
8.049
80,639
+0.00(+0.00%)
Jul 30, 2004
7.996
8.485
7.835
8.049
156,966
-0.15(-1.77%)
Jul 29, 2004
8.386
8.386
7.988
8.195
94,755
+0.08(+1.04%)
Jul 28, 2004
7.904
8.325
7.866
8.110
52,801
-0.11(-1.30%)
Jul 27, 2004
7.927
8.225
7.927
8.217
164,547
+0.16(+1.99%)
Jul 26, 2004
8.233
8.302
8.003
8.057
146,511
-0.25(-3.04%)
Jul 23, 2004
8.294
8.386
8.210
8.309
92,794
+0.01(+0.09%)
Jul 22, 2004
8.072
8.608
8.072
8.302
132,003
+0.21(+2.55%)
Jul 21, 2004
8.210
8.554
8.095
8.095
670,082
-0.31(-3.73%)
Jul 20, 2004
8.271
8.409
8.217
8.409
66,001
+0.11(+1.29%)
Jul 19, 2004
8.149
8.348
8.034
8.302
164,024
+0.15(+1.88%)
Jul 16, 2004
8.210
8.386
8.042
8.149
78,679
+0.02(+0.19%)
Jul 15, 2004
7.950
8.286
7.919
8.133
48,227
+0.16(+2.02%)
Jul 14, 2004
8.141
8.248
7.973
7.973
55,154
-0.29(-3.52%)
Jul 13, 2004
7.927
8.263
7.927
8.263
61,558
+0.24(+3.05%)
Jul 12, 2004
8.064
8.187
7.950
8.019
109,523
-0.15(-1.87%)
Jul 09, 2004
8.034
8.302
8.034
8.172
61,688
+0.19(+2.40%)
Jul 08, 2004
7.911
8.248
7.911
7.980
112,399
-0.06(-0.76%)
Jul 07, 2004
8.156
8.416
7.942
8.042
155,790
-0.21(-2.59%)
Jul 06, 2004
8.638
8.638
8.210
8.256
138,146
-0.31(-3.66%)
Jul 02, 2004
8.057
8.608
7.820
8.569
535,464
+0.62(+7.80%)
Jul 01, 2004
7.942
8.202
7.927
7.950
251,199
-0.01(-0.10%)
Jun 30, 2004
8.095
8.378
7.957
7.957
719,224
-0.08(-0.95%)
Jun 29, 2004
7.835
8.075
7.743
8.034
529,713
+0.21(+2.74%)
Jun 28, 2004
8.225
8.225
7.789
7.820
251,591
-0.10(-1.26%)
Jun 25, 2004
7.881
8.087
7.812
7.919
207,546
-0.11(-1.33%)
Jun 24, 2004
8.715
8.753
7.835
8.026
329,355
-0.53(-6.17%)
Jun 23, 2004
8.654
8.784
8.133
8.554
182,060
-0.06(-0.71%)
Jun 22, 2004
8.279
8.730
8.118
8.615
112,137
+0.31(+3.68%)
Jun 21, 2004
8.363
8.592
8.103
8.309
118,149
-0.40(-4.57%)
Jun 18, 2004
8.256
8.707
8.248
8.707
173,173
+0.14(+1.61%)
Jun 17, 2004
8.416
8.569
8.340
8.569
244,533
+0.10(+1.17%)
Jun 16, 2004
8.539
8.546
8.248
8.470
89,135
+0.07(+0.82%)
Jun 15, 2004
7.575
8.439
7.575
8.401
135,924
+0.66(+8.50%)
Jun 14, 2004
8.248
8.248
7.529
7.743
423,849
-0.37(-4.62%)
Jun 10, 2004
8.164
8.210
7.873
8.118
115,013
+0.08(+1.05%)
Jun 09, 2004
8.034
8.302
7.850
8.034
103,119
-0.20(-2.42%)
Jun 08, 2004
7.659
8.263
7.659
8.233
109,001
+0.30(+3.76%)
Jun 07, 2004
8.011
8.034
7.537
7.934
75,412
+0.18(+2.37%)
Jun 04, 2004
7.498
7.942
7.498
7.751
95,277
+0.10(+1.30%)
Jun 03, 2004
7.843
7.904
7.521
7.651
85,737
+0.04(+0.50%)
Jun 02, 2004
8.149
8.149
7.582
7.613
124,423
-0.41(-5.06%)
Jun 01, 2004
7.582
8.156
7.582
8.019
109,915
+0.40(+5.22%)
May 28, 2004
7.911
8.026
7.613
7.621
101,028
+0.01(+0.10%)
May 27, 2004
7.827
7.888
7.598
7.613
129,781
-0.21(-2.64%)
May 26, 2004
7.797
7.919
7.598
7.820
186,112
-0.16(-2.01%)
May 25, 2004
7.713
8.003
7.667
7.980
74,497
+0.23(+2.96%)
May 24, 2004
7.651
7.950
7.590
7.751
60,773
-0.02(-0.30%)
May 21, 2004
7.651
7.789
7.491
7.774
45,351
+0.20(+2.63%)
May 20, 2004
7.483
7.621
7.422
7.575
72,013
+0.15(+1.96%)
May 19, 2004
7.651
7.804
7.399
7.429
77,633
-0.15(-2.02%)
May 18, 2004
7.383
7.651
7.284
7.582
52,932
+0.15(+1.95%)
May 17, 2004
7.460
7.552
7.345
7.437
124,292
-0.06(-0.82%)
May 14, 2004
7.804
7.804
7.483
7.498
148,863
-0.29(-3.73%)
May 13, 2004
7.789
7.789
7.498
7.789
93,056
-0.18(-2.21%)
May 12, 2004
7.881
8.233
7.422
7.965
185,981
-0.34(-4.14%)
May 11, 2004
7.950
8.409
7.299
8.309
219,570
+0.83(+11.04%)
May 10, 2004
7.942
7.942
7.475
7.483
85,998
-0.44(-5.51%)
May 07, 2004
7.919
8.179
7.797
7.919
108,609
-0.12(-1.52%)
May 06, 2004
8.133
8.187
7.927
8.042
75,934
-0.16(-1.96%)
May 05, 2004
8.042
8.623
8.042
8.202
91,487
+0.17(+2.10%)
May 04, 2004
8.103
8.455
8.034
8.034
69,399
-0.06(-0.76%)
May 03, 2004
8.455
8.524
8.095
8.095
135,140
-0.43(-5.03%)
Apr 30, 2004
8.845
8.845
8.416
8.524
113,183
-0.24(-2.79%)
Apr 29, 2004
8.921
9.029
8.569
8.768
109,785
+0.12(+1.42%)
Apr 28, 2004
8.837
9.074
8.562
8.646
78,679
-0.47(-5.20%)
Apr 27, 2004
9.029
9.143
8.876
9.120
85,737
+0.17(+1.88%)
Apr 26, 2004
8.684
9.174
8.684
8.952
49,926
+0.03(+0.34%)
Apr 23, 2004
8.990
9.021
8.715
8.921
40,646
-0.12(-1.35%)
Apr 22, 2004
8.887
9.090
8.745
9.044
46,789
+0.11(+1.29%)
Apr 21, 2004
8.608
8.983
8.416
8.929
66,786
+0.49(+5.80%)
Apr 20, 2004
8.646
9.006
8.424
8.439
69,399
-0.40(-4.50%)
Apr 19, 2004
8.784
8.944
8.631
8.837
150,039
-0.15(-1.62%)
Apr 16, 2004
9.006
9.136
8.722
8.983
195,391
-0.04(-0.42%)
Apr 15, 2004
9.067
9.097
8.745
9.021
46,005
-0.05(-0.59%)
Apr 14, 2004
9.029
9.120
8.967
9.074
51,233
-0.10(-1.08%)
Apr 13, 2004
9.067
9.182
8.998
9.174
161,541
-0.01(-0.08%)
Apr 12, 2004
9.105
9.182
8.990
9.182
640,675
+0.18(+2.04%)
Apr 08, 2004
9.373
9.488
8.722
8.998
534,811
-0.67(-6.89%)
Apr 07, 2004
9.564
9.832
9.281
9.664
83,907
+0.05(+0.56%)
Apr 06, 2004
9.335
9.832
9.258
9.610
101,943
-0.15(-1.49%)
Apr 05, 2004
9.824
10.10
9.220
9.755
252,244
-0.34(-3.41%)
Apr 02, 2004
9.717
10.10
9.220
10.10
132,265
+0.73(+7.75%)
Apr 01, 2004
9.182
9.870
9.182
9.373
182,321
-0.05(-0.49%)
Mar 31, 2004
9.182
9.610
9.182
9.419
118,803
-0.08(-0.81%)
Mar 30, 2004
9.212
9.495
9.205
9.495
141,675
+0.28(+2.99%)
Mar 29, 2004
9.182
9.549
8.990
9.220
189,902
-0.04(-0.41%)
Mar 26, 2004
9.273
9.327
9.105
9.258
168,076
+0.00(+0.00%)
Mar 25, 2004
9.182
9.289
9.029
9.258
150,170
+0.31(+3.42%)
Mar 24, 2004
9.082
9.243
8.730
8.952
107,955
-0.08(-0.85%)
Mar 23, 2004
8.730
9.457
8.730
9.029
193,823
+0.20(+2.25%)
Mar 22, 2004
8.791
9.289
8.684
8.830
210,160
-0.33(-3.59%)
Mar 19, 2004
9.587
9.687
9.151
9.159
163,240
-0.15(-1.56%)
Mar 18, 2004
9.534
9.694
9.243
9.304
94,493
-0.26(-2.72%)
Mar 17, 2004
9.824
9.832
9.373
9.564
176,440
+0.00(+0.00%)
Mar 16, 2004
9.755
9.908
9.564
9.564
80,247
-0.22(-2.27%)
Mar 15, 2004
9.878
10.14
9.755
9.786
91,095
-0.41(-3.98%)
Mar 12, 2004
9.564
10.21
9.564
10.19
74,889
+0.55(+5.71%)
Mar 11, 2004
9.809
9.947
9.641
9.641
170,820
-0.28(-2.78%)
Mar 10, 2004
9.801
10.21
9.572
9.916
162,325
+0.05(+0.47%)
Mar 09, 2004
9.817
10.04
9.748
9.870
130,304
-0.06(-0.62%)
Mar 08, 2004
9.794
10.08
9.754
9.931
188,987
-0.01(-0.08%)
Mar 05, 2004
9.993
10.18
9.817
9.939
214,473
-0.05(-0.54%)
Mar 04, 2004
9.962
10.02
9.870
9.993
113,836
+0.04(+0.38%)
Mar 03, 2004
9.794
10.02
9.717
9.954
88,220
+0.12(+1.25%)
Mar 02, 2004
9.794
9.939
9.794
9.832
122,332
-0.04(-0.39%)
Mar 01, 2004
9.488
9.939
9.457
9.870
196,960
+0.31(+3.20%)
Feb 27, 2004
9.518
9.732
9.449
9.564
151,738
+0.05(+0.48%)
Feb 26, 2004
9.511
9.656
9.449
9.518
325,696
-0.04(-0.40%)
Feb 25, 2004
9.511
9.610
9.403
9.556
547,488
-0.06(-0.64%)
Feb 24, 2004
9.373
9.656
9.373
9.618
261,785
+0.11(+1.21%)
Feb 23, 2004
9.258
9.671
9.258
9.503
579,248
-0.26(-2.66%)
Feb 20, 2004
9.403
9.801
9.205
9.763
128,997
+0.42(+4.50%)
Feb 19, 2004
9.197
9.679
9.197
9.342
170,559
+0.08(+0.91%)
Feb 18, 2004
9.541
9.641
9.182
9.258
124,423
-0.31(-3.28%)
Feb 17, 2004
9.182
9.610
9.182
9.572
122,332
+0.39(+4.25%)
Feb 13, 2004
9.289
9.350
9.182
9.182
83,123
-0.11(-1.15%)
Feb 12, 2004
9.189
9.380
9.182
9.289
130,958
+0.04(+0.41%)
Feb 11, 2004
8.990
9.250
8.975
9.250
74,758
+0.07(+0.75%)
Feb 10, 2004
8.876
9.182
8.876
9.182
108,609
+0.19(+2.13%)
Feb 09, 2004
8.914
9.029
8.608
8.990
146,118
-0.04(-0.42%)
Feb 06, 2004
8.569
9.105
8.569
9.029
63,518
+0.30(+3.42%)
Feb 05, 2004
8.585
8.829
8.416
8.730
89,527
+0.15(+1.78%)
Feb 04, 2004
9.051
9.136
8.577
8.577
281,520
-0.53(-5.80%)
Feb 03, 2004
9.488
9.488
8.432
9.105
226,628
+0.28(+3.21%)
Feb 02, 2004
8.371
8.944
8.309
8.822
218,786
-0.15(-1.70%)
Jan 30, 2004
9.105
9.143
8.921
8.975
189,118
-0.05(-0.51%)
Jan 29, 2004
8.895
9.051
8.745
9.021
193,431
+0.21(+2.34%)
Jan 28, 2004
8.799
9.090
8.768
8.814
242,181
-0.26(-2.87%)
Jan 27, 2004
8.891
9.074
8.700
9.074
148,079
+0.23(+2.60%)
Jan 26, 2004
8.566
8.853
8.493
8.845
106,256
+0.12(+1.40%)
Jan 23, 2004
8.501
8.791
8.501
8.722
232,248
+0.08(+0.88%)
Jan 22, 2004
8.700
8.876
8.569
8.646
121,940
-0.03(-0.35%)
Jan 21, 2004
8.608
8.914
8.608
8.677
193,039
-0.11(-1.22%)
Jan 20, 2004
8.776
8.868
8.722
8.784
84,560
-0.09(-1.03%)
Jan 16, 2004
8.891
9.174
8.700
8.876
93,840
-0.28(-3.09%)
Jan 15, 2004
9.205
9.205
8.738
9.159
83,515
+0.21(+2.40%)
Jan 14, 2004
8.722
8.952
8.661
8.944
60,308
+0.27(+3.09%)
Jan 13, 2004
8.826
8.952
8.677
8.677
84,047
-0.15(-1.73%)
Jan 12, 2004
8.684
8.952
8.684
8.830
70,994
+0.23(+2.67%)
Jan 09, 2004
8.753
8.975
8.600
8.600
133,489
-0.28(-3.19%)
Jan 08, 2004
8.646
8.914
8.493
8.883
130,308
+0.30(+3.48%)
Jan 07, 2004
8.493
8.799
8.493
8.585
327,586
+0.09(+1.08%)
Jan 06, 2004
8.585
8.669
8.432
8.493
160,757
-0.28(-3.23%)
Jan 05, 2004
8.424
8.799
8.416
8.776
129,520
+0.34(+4.08%)
Jan 02, 2004
8.623
8.837
8.432
8.432
129,389
-0.25(-2.91%)
Dec 31, 2003
8.768
8.983
8.684
8.684
151,216
-0.11(-1.30%)
Dec 30, 2003
8.700
8.876
8.692
8.799
471,331
+0.04(+0.44%)
Dec 29, 2003
8.577
8.830
8.569
8.761
357,398
+0.10(+1.15%)
Dec 26, 2003
8.585
8.669
8.569
8.661
56,578
+0.05(+0.62%)
Dec 24, 2003
8.501
8.837
8.501
8.608
40,796
+0.01(+0.09%)
Dec 23, 2003
8.424
8.600
8.416
8.600
103,577
+0.12(+1.44%)
Dec 22, 2003
8.416
8.524
8.386
8.478
263,398
+0.02(+0.27%)
Dec 19, 2003
8.355
8.577
8.340
8.455
165,582
+0.09(+1.10%)
Dec 18, 2003
8.195
8.447
8.195
8.363
415,268
+0.09(+1.11%)
Dec 17, 2003
8.447
8.455
8.217
8.271
109,932
-0.17(-1.99%)
Dec 16, 2003
8.110
8.493
8.034
8.439
181,488
+0.29(+3.57%)
Dec 15, 2003
8.546
8.646
8.034
8.149
133,940
-0.34(-3.97%)
Dec 12, 2003
8.348
8.569
8.340
8.485
108,403
-0.05(-0.54%)
Dec 11, 2003
8.233
8.554
8.233
8.531
61,166
+0.15(+1.73%)
Dec 10, 2003
8.263
8.722
8.225
8.386
145,249
+0.08(+0.92%)
Dec 09, 2003
8.707
8.799
8.279
8.309
61,351
-0.37(-4.23%)
Dec 08, 2003
8.654
8.814
8.615
8.677
122,894
+0.05(+0.62%)
Dec 05, 2003
8.960
8.853
8.631
8.623
37,381
-0.34(-3.76%)
Dec 04, 2003
8.615
9.029
8.592
8.960
126,948
+0.40(+4.65%)
Dec 03, 2003
9.128
9.564
8.562
8.562
124,351
-0.50(-5.57%)
Dec 02, 2003
9.182
9.480
9.036
9.067
106,021
+0.02(+0.17%)
Dec 01, 2003
9.029
9.319
8.814
9.051
62,786
+0.00(+0.00%)
Nov 28, 2003
9.358
9.373
9.029
9.051
27,901
-0.15(-1.58%)
Nov 26, 2003
9.174
9.373
8.967
9.197
132,491
+0.05(+0.59%)
Nov 25, 2003
9.067
9.143
8.952
9.143
92,386
+0.09(+1.01%)
Nov 24, 2003
8.845
9.105
8.722
9.051
93,768
+0.32(+3.68%)
Nov 21, 2003
8.577
8.761
8.608
8.730
48,189
+0.15(+1.78%)
Nov 20, 2003
8.416
8.799
8.401
8.577
56,726
+0.11(+1.26%)
Nov 19, 2003
8.424
8.546
8.294
8.470
134,147
+0.05(+0.64%)
Nov 18, 2003
8.416
8.646
8.286
8.416
193,129
+0.00(+0.00%)
Nov 17, 2003
8.524
8.577
8.340
8.416
108,108
-0.11(-1.26%)
Nov 14, 2003
8.615
8.799
8.416
8.524
68,717
-0.10(-1.15%)
Nov 13, 2003
8.700
8.853
8.187
8.623
89,166
+0.03(+0.36%)
Nov 12, 2003
8.416
8.799
8.416
8.592
89,298
+0.14(+1.64%)
Nov 11, 2003
8.416
8.493
8.416
8.454
34,498
+0.05(+0.54%)
Nov 10, 2003
8.424
8.485
8.332
8.409
187,311
-0.02(-0.18%)
Nov 07, 2003
8.531
8.592
8.416
8.424
175,762
-0.05(-0.63%)
Nov 06, 2003
8.141
8.531
8.141
8.478
325,481
+0.27(+3.27%)
Nov 05, 2003
8.126
8.294
8.118
8.209
93,654
+0.08(+1.03%)
Nov 04, 2003
8.003
8.126
7.996
8.126
52,540
+0.09(+1.14%)
Nov 03, 2003
7.996
8.240
7.996
8.034
44,260
-0.03(-0.38%)
Oct 31, 2003
8.432
8.646
7.996
8.064
57,760
-0.31(-3.74%)
Oct 30, 2003
8.531
8.546
8.332
8.378
44,916
-0.15(-1.79%)
Oct 29, 2003
8.722
8.722
8.302
8.531
84,897
-0.16(-1.88%)
Oct 28, 2003
8.149
8.722
8.137
8.695
89,332
+0.44(+5.32%)
Oct 27, 2003
8.072
8.256
7.881
8.256
40,254
+0.23(+2.86%)
Oct 24, 2003
8.011
8.141
7.957
8.026
55,938
-0.03(-0.38%)
Oct 23, 2003
7.988
8.233
7.919
8.057
89,919
+0.02(+0.29%)
Oct 22, 2003
8.019
8.126
7.927
8.034
76,849
+0.10(+1.25%)
Oct 21, 2003
8.072
8.165
7.934
7.934
45,021
-0.10(-1.24%)
Oct 20, 2003
7.919
8.225
7.850
8.034
78,550
+0.15(+1.94%)
Oct 17, 2003
8.172
8.355
7.735
7.881
82,799
-0.37(-4.45%)
Oct 16, 2003
8.249
8.371
8.149
8.248
48,608
-0.00(-0.01%)
Oct 15, 2003
8.110
8.371
8.072
8.249
479,330
+0.10(+1.23%)
Oct 14, 2003
8.110
8.149
8.034
8.149
103,756
+0.05(+0.57%)
Oct 13, 2003
7.942
8.103
7.942
8.103
200,890
+0.17(+2.12%)
Oct 10, 2003
8.072
8.072
7.766
7.934
40,880
-0.10(-1.24%)
Oct 09, 2003
7.850
8.042
7.758
8.034
155,620
+0.20(+2.54%)
Oct 08, 2003
7.942
7.942
7.789
7.835
112,584
-0.12(-1.54%)
Oct 07, 2003
7.835
8.110
7.835
7.957
110,799
-0.08(-0.95%)
Oct 06, 2003
7.973
8.172
7.881
8.034
142,813
+0.02(+0.29%)
Oct 03, 2003
7.888
8.110
7.797
8.011
266,921
+0.17(+2.15%)
Oct 02, 2003
7.965
8.110
7.713
7.843
111,047
-0.14(-1.73%)
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.