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
Ford Motor
(NY:
F
)
10.88
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004
8.063
8.203
8.024
8.142
30,312,488
-0.17(-2.02%)
Jan 29, 2004
8.511
8.707
8.125
8.310
46,602,932
-0.41(-4.75%)
Jan 28, 2004
8.965
8.965
8.679
8.724
18,273,286
-0.20(-2.26%)
Jan 27, 2004
8.875
9.155
8.864
8.926
15,254,109
-0.01(-0.13%)
Jan 26, 2004
8.864
8.948
8.690
8.937
18,935,840
+0.07(+0.82%)
Jan 23, 2004
9.155
9.172
8.746
8.864
23,104,218
-0.34(-3.65%)
Jan 22, 2004
9.206
9.211
9.043
9.200
15,354,653
-0.01(-0.06%)
Jan 21, 2004
9.077
9.217
9.043
9.206
15,349,295
+0.13(+1.42%)
Jan 20, 2004
9.099
9.183
9.043
9.077
16,976,394
+0.04(+0.50%)
Jan 16, 2004
9.021
9.088
8.998
9.032
11,257,710
+0.04(+0.50%)
Jan 15, 2004
9.060
9.088
8.886
8.987
20,452,750
-0.07(-0.80%)
Jan 14, 2004
9.060
9.116
8.819
9.060
17,884,504
-0.06(-0.61%)
Jan 13, 2004
9.082
9.211
9.049
9.116
22,816,694
-0.07(-0.79%)
Jan 12, 2004
9.250
9.267
9.026
9.189
21,943,230
-0.08(-0.91%)
Jan 09, 2004
9.234
9.379
9.234
9.273
25,983,560
-0.30(-3.16%)
Jan 08, 2004
9.603
9.710
9.519
9.575
29,111,854
+0.06(+0.65%)
Jan 07, 2004
9.284
9.530
9.211
9.514
24,648,272
+0.25(+2.72%)
Jan 06, 2004
9.362
9.368
9.178
9.262
29,932,814
-0.03(-0.30%)
Jan 05, 2004
9.166
9.323
9.144
9.290
35,853,476
+0.29(+3.17%)
Jan 02, 2004
9.015
9.043
8.976
9.004
16,128,645
+0.04(+0.50%)
Dec 31, 2003
8.954
8.993
8.898
8.959
13,756,307
+0.01(+0.06%)
Dec 30, 2003
9.043
9.054
8.886
8.954
19,026,382
-0.10(-1.05%)
Dec 29, 2003
9.060
9.094
8.965
9.049
19,548,926
-0.01(-0.12%)
Dec 26, 2003
9.071
9.172
9.049
9.060
8,082,806
-0.01(-0.12%)
Dec 24, 2003
9.054
9.189
9.021
9.071
18,091,484
+0.02(+0.19%)
Dec 23, 2003
9.402
9.704
8.959
9.054
61,790,248
-0.35(-3.69%)
Dec 22, 2003
8.534
9.491
8.579
9.402
60,689,264
+0.87(+10.17%)
Dec 19, 2003
8.388
8.612
8.360
8.534
26,044,638
+0.18(+2.14%)
Dec 18, 2003
8.215
8.371
8.203
8.355
18,009,692
+0.14(+1.70%)
Dec 17, 2003
8.035
8.231
7.957
8.215
19,332,658
+0.18(+2.23%)
Dec 16, 2003
7.996
8.114
7.974
8.035
26,850,774
+0.04(+0.49%)
Dec 15, 2003
7.683
8.041
7.867
7.996
32,737,150
+0.31(+4.08%)
Dec 12, 2003
7.699
7.722
7.660
7.683
18,699,214
-0.01(-0.15%)
Dec 11, 2003
7.492
7.699
7.475
7.694
13,151,794
+0.23(+3.08%)
Dec 10, 2003
7.565
7.582
7.403
7.464
13,173,581
-0.10(-1.33%)
Dec 09, 2003
7.419
7.643
7.419
7.565
24,986,514
+0.16(+2.19%)
Dec 08, 2003
7.223
7.403
7.223
7.403
14,209,202
+0.14(+1.93%)
Dec 05, 2003
7.279
7.302
7.179
7.263
8,280,322
-0.07(-0.99%)
Dec 04, 2003
7.391
7.459
7.279
7.335
20,498,290
-0.04(-0.61%)
Dec 03, 2003
7.235
7.436
7.263
7.380
18,693,142
+0.15(+2.01%)
Dec 02, 2003
7.307
7.352
7.223
7.235
27,436,180
-0.11(-1.52%)
Dec 01, 2003
7.391
7.442
7.251
7.347
15,507,165
-0.04(-0.61%)
Nov 28, 2003
7.246
7.403
7.240
7.391
9,782,588
+0.16(+2.17%)
Nov 26, 2003
7.251
7.279
7.156
7.235
12,794,086
-0.04(-0.62%)
Nov 25, 2003
7.100
7.307
7.061
7.279
24,595,768
+0.21(+2.93%)
Nov 24, 2003
6.943
7.111
6.932
7.072
16,267,585
+0.16(+2.27%)
Nov 21, 2003
6.955
6.971
6.904
6.915
11,466,119
-0.04(-0.56%)
Nov 20, 2003
6.831
7.050
6.831
6.955
10,267,271
-0.09(-1.27%)
Nov 19, 2003
7.061
7.078
6.971
7.044
15,286,790
-0.02(-0.24%)
Nov 18, 2003
7.145
7.229
7.061
7.061
13,133,756
-0.06(-0.79%)
Nov 17, 2003
7.139
7.162
7.050
7.117
19,833,592
-0.14(-1.93%)
Nov 14, 2003
7.330
7.358
7.218
7.257
26,432,348
-0.10(-1.37%)
Nov 13, 2003
7.223
7.453
7.223
7.358
55,916,732
+0.04(+0.61%)
Nov 12, 2003
6.893
7.313
6.999
7.313
63,386,096
+0.42(+6.09%)
Nov 11, 2003
6.843
6.943
6.787
6.893
16,175,434
+0.05(+0.74%)
Nov 10, 2003
6.826
6.865
6.820
6.843
16,676,726
+0.02(+0.25%)
Nov 07, 2003
6.848
6.876
6.781
6.826
15,874,874
+0.04(+0.66%)
Nov 06, 2003
6.815
6.837
6.697
6.781
17,564,656
-0.03(-0.49%)
Nov 05, 2003
6.820
6.904
6.753
6.815
14,235,990
-0.08(-1.22%)
Nov 04, 2003
6.820
6.820
6.815
6.899
12,582,640
+0.02(+0.33%)
Nov 03, 2003
6.854
6.854
6.815
6.876
17,982,002
+0.08(+1.24%)
Oct 31, 2003
6.820
6.826
6.792
6.792
11,585,415
-0.03(-0.41%)
Oct 30, 2003
6.960
6.994
6.803
6.820
17,102,832
-0.14(-2.01%)
Oct 29, 2003
6.859
6.971
6.837
6.960
14,696,385
+0.02(+0.24%)
Oct 28, 2003
6.803
6.943
6.731
6.943
26,069,460
+0.21(+3.16%)
Oct 27, 2003
6.719
6.798
6.691
6.731
12,044,560
+0.07(+1.01%)
Oct 24, 2003
6.725
6.731
6.535
6.663
15,899,340
-0.11(-1.57%)
Oct 23, 2003
6.540
6.792
6.473
6.770
19,404,806
+0.13(+2.03%)
Oct 22, 2003
6.815
6.815
6.367
6.635
36,133,324
-0.18(-2.63%)
Oct 21, 2003
6.938
6.938
6.798
6.815
23,302,984
-0.12(-1.78%)
Oct 20, 2003
6.826
6.971
6.792
6.938
13,780,595
+0.15(+2.14%)
Oct 17, 2003
6.904
6.938
6.747
6.792
16,279,014
-0.11(-1.62%)
Oct 16, 2003
6.798
6.971
6.798
6.904
33,090,216
+0.11(+1.57%)
Oct 15, 2003
6.691
6.837
6.697
6.798
18,540,450
+0.11(+1.59%)
Oct 14, 2003
6.675
6.691
6.596
6.691
10,289,059
-0.01(-0.17%)
Oct 13, 2003
6.607
6.719
6.557
6.703
11,232,886
+0.15(+2.31%)
Oct 10, 2003
6.557
6.663
6.523
6.551
11,515,766
-0.01(-0.09%)
Oct 09, 2003
6.439
6.697
6.439
6.557
25,599,064
+0.12(+1.83%)
Oct 08, 2003
6.355
6.434
6.339
6.439
9,080,209
+0.04(+0.70%)
Oct 07, 2003
6.299
6.411
6.243
6.395
13,477,892
+0.02(+0.26%)
Oct 06, 2003
6.367
6.406
6.322
6.378
8,558,202
-0.01(-0.18%)
Oct 03, 2003
6.327
6.484
6.171
6.389
29,710,652
+0.22(+3.54%)
Oct 02, 2003
6.148
6.322
6.131
6.171
16,430,634
-0.04(-0.72%)
Oct 01, 2003
6.031
6.327
5.829
6.215
25,502,628
+0.18(+3.06%)
Sep 30, 2003
6.104
6.104
5.964
6.031
16,338,126
-0.09(-1.46%)
Sep 29, 2003
6.159
6.193
5.980
6.120
10,891,787
-0.04(-0.64%)
Sep 26, 2003
6.210
6.232
6.115
6.159
15,269,646
-0.08(-1.35%)
Sep 25, 2003
6.305
6.327
6.171
6.243
11,967,053
-0.06(-0.98%)
Sep 24, 2003
6.451
6.451
6.322
6.305
11,172,703
-0.15(-2.26%)
Sep 23, 2003
6.423
6.479
6.406
6.451
10,798,565
+0.03(+0.44%)
Sep 22, 2003
6.462
6.484
6.389
6.423
13,355,203
-0.02(-0.35%)
Sep 19, 2003
6.568
6.512
6.434
6.445
11,232,886
-0.12(-1.88%)
Sep 18, 2003
6.467
6.568
6.445
6.568
18,739,930
+0.13(+2.09%)
Sep 17, 2003
6.479
6.535
6.434
6.434
7,079,331
-0.08(-1.20%)
Sep 16, 2003
6.367
6.495
6.389
6.512
23,307,626
+0.15(+2.29%)
Sep 15, 2003
6.451
6.495
6.361
6.367
14,955,870
-0.13(-1.98%)
Sep 12, 2003
6.406
6.523
6.316
6.495
13,846,672
+0.09(+1.40%)
Sep 11, 2003
6.277
6.467
6.277
6.406
8,953,056
+0.03(+0.53%)
Sep 10, 2003
6.512
6.512
6.333
6.372
14,275,279
-0.14(-2.15%)
Sep 09, 2003
6.529
6.579
6.479
6.512
12,730,688
-0.11(-1.69%)
Sep 08, 2003
6.557
6.647
6.551
6.624
10,849,283
+0.06(+0.85%)
Sep 05, 2003
6.613
6.647
6.501
6.568
16,417,954
-0.08(-1.18%)
Sep 04, 2003
6.619
6.725
6.574
6.647
17,769,494
-0.04(-0.59%)
Sep 03, 2003
6.971
7.016
6.518
6.686
40,706,020
-0.21(-3.01%)
Sep 02, 2003
6.568
6.893
6.484
6.893
31,384,718
+0.42(+6.49%)
Aug 29, 2003
6.411
6.529
6.372
6.473
12,272,971
+0.07(+1.05%)
Aug 28, 2003
6.389
6.484
6.271
6.406
14,295,102
-0.11(-1.72%)
Aug 27, 2003
6.389
6.540
6.383
6.518
16,726,551
+0.13(+2.02%)
Aug 26, 2003
6.182
6.400
6.182
6.389
13,338,595
+0.18(+2.98%)
Aug 25, 2003
6.249
6.271
6.154
6.204
8,625,529
-0.08(-1.34%)
Aug 22, 2003
6.389
6.456
6.266
6.288
14,694,063
-0.10(-1.58%)
Aug 21, 2003
6.277
6.434
6.271
6.389
25,459,946
+0.11(+1.69%)
Aug 20, 2003
6.199
6.299
6.131
6.283
12,923,203
+0.08(+1.35%)
Aug 19, 2003
6.109
6.238
6.092
6.199
14,063,297
+0.10(+1.56%)
Aug 18, 2003
6.025
6.143
6.020
6.104
8,296,038
+0.07(+1.21%)
Aug 15, 2003
6.025
6.075
5.941
6.031
8,171,206
+0.01(+0.09%)
Aug 14, 2003
5.930
6.087
5.908
6.025
16,741,374
-0.03(-0.46%)
Aug 13, 2003
6.025
6.098
5.919
6.053
14,877,828
+0.04(+0.75%)
Aug 12, 2003
5.986
6.036
5.952
6.008
8,436,764
+0.01(+0.19%)
Aug 11, 2003
5.941
6.048
5.936
5.997
6,072,641
+0.00(+0.00%)
Aug 08, 2003
6.048
6.064
5.964
5.997
8,886,443
-0.01(-0.09%)
Aug 07, 2003
5.952
6.014
5.902
6.003
8,367,294
+0.04(+0.66%)
Aug 06, 2003
5.936
6.008
5.852
5.964
20,454,536
+0.07(+1.24%)
Aug 05, 2003
5.997
6.070
5.891
5.891
13,340,380
-0.18(-2.95%)
Aug 04, 2003
6.104
6.271
5.992
6.070
9,638,469
-0.03(-0.55%)
Aug 01, 2003
6.204
6.439
6.031
6.104
18,653,494
-0.09(-1.45%)
Jul 31, 2003
6.014
6.243
6.014
6.193
26,249,118
+0.23(+3.85%)
Jul 30, 2003
6.036
6.042
5.936
5.964
13,066,608
-0.10(-1.66%)
Jul 29, 2003
6.070
6.098
5.913
6.064
19,708,402
-0.01(-0.18%)
Jul 28, 2003
6.143
6.154
6.048
6.075
13,987,219
-0.07(-1.09%)
Jul 25, 2003
6.087
6.154
5.975
6.143
11,837,936
+0.16(+2.72%)
Jul 24, 2003
6.048
6.087
5.947
5.980
12,478,524
+0.05(+0.85%)
Jul 23, 2003
5.958
5.969
5.852
5.930
7,902,613
+0.01(+0.09%)
Jul 22, 2003
6.048
6.048
5.840
5.924
17,080,866
+0.02(+0.28%)
Jul 21, 2003
6.064
6.104
5.880
5.908
16,434,027
-0.25(-4.00%)
Jul 18, 2003
6.104
6.159
6.031
6.154
10,288,344
+0.09(+1.48%)
Jul 17, 2003
6.120
6.126
5.964
6.064
18,475,624
-0.09(-1.46%)
Jul 16, 2003
6.361
6.361
6.126
6.154
29,323,656
-0.36(-5.58%)
Jul 15, 2003
6.355
6.523
6.339
6.518
20,747,238
+0.18(+2.92%)
Jul 14, 2003
6.411
6.439
6.311
6.333
12,965,707
+0.01(+0.18%)
Jul 11, 2003
6.260
6.344
6.249
6.322
12,800,872
+0.09(+1.44%)
Jul 10, 2003
6.227
6.271
6.131
6.232
13,826,849
+0.01(+0.09%)
Jul 09, 2003
6.199
6.288
6.187
6.227
11,251,102
-0.02(-0.36%)
Jul 08, 2003
6.299
6.389
6.243
6.249
22,208,966
-0.02(-0.27%)
Jul 07, 2003
6.159
6.316
6.131
6.266
14,275,636
+0.18(+2.94%)
Jul 03, 2003
6.087
6.171
5.997
6.087
6,977,179
+0.00(+0.00%)
Jul 02, 2003
6.059
6.154
6.020
6.087
22,823,658
+0.03(+0.46%)
Jul 01, 2003
6.104
6.104
5.908
6.059
19,107,996
-0.10(-1.55%)
Jun 30, 2003
6.176
6.277
6.143
6.154
15,626,997
-0.02(-0.36%)
Jun 27, 2003
6.288
6.311
6.171
6.176
9,901,884
-0.11(-1.78%)
Jun 26, 2003
6.227
6.383
6.215
6.288
19,709,474
+0.01(+0.18%)
Jun 25, 2003
6.383
6.445
6.227
6.277
11,048,942
-0.08(-1.23%)
Jun 24, 2003
6.271
6.411
6.255
6.355
17,053,006
+0.03(+0.44%)
Jun 23, 2003
6.495
6.507
6.299
6.327
15,568,599
-0.12(-1.91%)
Jun 20, 2003
6.428
6.501
6.400
6.451
21,689,994
+0.13(+2.13%)
Jun 19, 2003
6.423
6.467
6.316
6.316
16,646,009
-0.13(-2.08%)
Jun 18, 2003
6.451
6.495
6.417
6.451
30,139,616
-0.09(-1.37%)
Jun 17, 2003
6.355
6.557
6.327
6.540
24,471,116
+0.25(+4.01%)
Jun 16, 2003
6.187
6.288
6.159
6.288
17,029,254
+0.15(+2.37%)
Jun 13, 2003
6.311
6.311
6.036
6.143
20,962,434
-0.17(-2.66%)
Jun 12, 2003
6.355
6.445
6.215
6.311
18,635,814
-0.03(-0.53%)
Jun 11, 2003
6.115
6.350
6.042
6.344
25,971,596
+0.18(+3.00%)
Jun 10, 2003
5.947
6.159
5.936
6.159
16,109,893
+0.27(+4.56%)
Jun 09, 2003
5.997
6.003
5.852
5.891
11,639,705
-0.11(-1.77%)
Jun 06, 2003
6.048
6.271
5.947
5.997
23,670,514
+0.06(+1.04%)
Jun 05, 2003
5.863
5.947
5.779
5.936
20,447,214
+0.02(+0.38%)
Jun 04, 2003
5.992
5.992
5.740
5.913
27,759,242
-0.07(-1.22%)
Jun 03, 2003
6.115
6.176
5.896
5.986
28,652,886
-0.21(-3.43%)
Jun 02, 2003
5.964
6.266
5.947
6.199
44,285,064
+0.32(+5.43%)
May 30, 2003
5.684
5.908
5.656
5.880
24,188,770
+0.24(+4.17%)
May 29, 2003
5.712
5.768
5.633
5.644
20,172,192
-0.10(-1.66%)
May 28, 2003
5.712
5.908
5.684
5.740
30,342,848
+0.06(+1.08%)
May 27, 2003
5.353
5.695
5.320
5.678
23,368,168
+0.32(+6.07%)
May 23, 2003
5.437
5.460
5.325
5.353
12,038,309
-0.09(-1.65%)
May 22, 2003
5.448
5.510
5.443
5.443
12,446,557
+0.03(+0.52%)
May 21, 2003
5.348
5.415
5.292
5.415
12,705,507
+0.03(+0.52%)
May 20, 2003
5.532
5.577
5.320
5.387
17,435,716
-0.11(-2.04%)
May 19, 2003
5.555
5.572
5.488
5.499
15,752,721
-0.11(-2.00%)
May 16, 2003
5.538
5.639
5.532
5.611
18,261,678
+0.03(+0.60%)
May 15, 2003
5.611
5.689
5.555
5.577
23,021,532
-0.03(-0.60%)
May 14, 2003
5.689
5.740
5.583
5.611
14,209,023
-0.07(-1.18%)
May 13, 2003
5.628
5.678
5.622
5.678
14,002,399
+0.06(+1.00%)
May 12, 2003
5.560
5.656
5.488
5.622
11,398,435
+0.08(+1.52%)
May 09, 2003
5.544
5.577
5.482
5.538
18,831,188
-0.02(-0.30%)
May 08, 2003
5.572
5.600
5.538
5.555
10,316,025
-0.04(-0.80%)
May 07, 2003
5.572
5.644
5.532
5.600
19,939,314
-0.02(-0.30%)
May 06, 2003
5.633
5.661
5.600
5.616
21,409,436
-0.01(-0.20%)
May 05, 2003
5.628
5.656
5.600
5.628
23,110,468
+0.01(+0.10%)
May 02, 2003
5.353
5.661
5.353
5.622
22,710,970
+0.03(+0.60%)
May 01, 2003
5.779
5.779
5.516
5.588
32,293,542
-0.18(-3.11%)
Apr 30, 2003
5.740
5.824
5.628
5.768
28,636,636
-0.01(-0.19%)
Apr 29, 2003
5.695
5.824
5.672
5.779
29,867,272
+0.09(+1.57%)
Apr 28, 2003
5.583
5.695
5.572
5.689
21,949,122
+0.11(+2.01%)
Apr 25, 2003
5.616
5.818
5.465
5.577
39,382,340
-0.30(-5.14%)
Apr 24, 2003
6.003
6.020
5.768
5.880
29,772,086
-0.20(-3.31%)
Apr 23, 2003
5.835
6.148
5.801
6.081
51,789,248
+0.30(+5.23%)
Apr 22, 2003
5.331
5.829
5.331
5.779
42,345,080
+0.22(+4.03%)
Apr 21, 2003
5.420
5.555
5.325
5.555
32,661,430
+0.29(+5.42%)
Apr 17, 2003
5.168
5.320
5.163
5.269
29,979,960
+0.10(+1.95%)
Apr 16, 2003
5.040
5.376
5.040
5.168
64,439,216
+0.49(+10.54%)
Apr 15, 2003
4.412
4.704
4.412
4.676
18,403,296
-0.08(-1.65%)
Apr 14, 2003
4.558
4.760
4.547
4.754
23,057,606
+0.22(+4.81%)
Apr 11, 2003
4.468
4.580
4.463
4.536
16,379,201
+0.11(+2.53%)
Apr 10, 2003
4.468
4.502
4.396
4.424
10,165,120
-0.02(-0.50%)
Apr 09, 2003
4.508
4.508
4.362
4.446
17,154,086
+0.02(+0.51%)
Apr 08, 2003
4.508
4.547
4.412
4.424
15,910,770
-0.08(-1.86%)
Apr 07, 2003
4.664
4.692
4.480
4.508
22,569,352
+0.09(+2.03%)
Apr 04, 2003
4.480
4.485
4.384
4.418
10,782,313
+0.01(+0.13%)
Apr 03, 2003
4.440
4.457
4.351
4.412
18,800,828
+0.07(+1.68%)
Apr 02, 2003
4.340
4.474
4.267
4.340
30,041,750
+0.15(+3.61%)
Apr 01, 2003
4.088
4.228
4.088
4.188
28,514,840
-0.02(-0.53%)
Mar 31, 2003
4.088
4.256
4.032
4.211
23,230,120
+0.06(+1.48%)
Mar 28, 2003
4.188
4.200
4.099
4.149
10,936,076
-0.10(-2.24%)
Mar 27, 2003
4.244
4.250
4.177
4.244
12,279,400
-0.04(-0.92%)
Mar 26, 2003
4.284
4.328
4.228
4.284
12,837,661
+0.01(+0.26%)
Mar 25, 2003
4.284
4.300
4.216
4.272
16,509,569
+0.04(+0.93%)
Mar 24, 2003
4.340
4.345
4.177
4.233
22,970,100
-0.26(-5.74%)
Mar 21, 2003
4.356
4.496
4.278
4.491
31,020,224
+0.29(+6.93%)
Mar 20, 2003
4.233
4.289
4.076
4.200
19,039,776
-0.07(-1.70%)
Mar 19, 2003
4.200
4.312
4.144
4.272
31,830,470
+0.04(+1.06%)
Mar 18, 2003
4.138
4.256
4.060
4.228
34,785,712
+0.20(+5.01%)
Mar 17, 2003
3.752
4.060
3.696
4.026
43,634,296
+0.24(+6.36%)
Mar 14, 2003
3.992
3.992
3.757
3.785
48,638,992
-0.21(-5.19%)
Mar 13, 2003
4.116
4.138
3.880
3.992
41,321,428
+0.03(+0.71%)
Mar 12, 2003
3.830
3.992
3.785
3.964
43,413,384
+0.27(+7.27%)
Mar 11, 2003
3.920
4.043
3.684
3.696
49,404,948
-0.22(-5.58%)
Mar 10, 2003
4.082
4.082
3.903
3.914
28,988,986
-0.13(-3.19%)
Mar 07, 2003
4.032
4.144
3.981
4.043
43,267,656
-0.13(-3.09%)
Mar 06, 2003
4.312
4.340
4.155
4.172
20,375,780
-0.17(-3.99%)
Mar 05, 2003
4.334
4.368
4.278
4.345
17,834,678
+0.01(+0.26%)
Mar 04, 2003
4.480
4.480
4.289
4.334
33,078,964
-0.18(-4.09%)
Mar 03, 2003
4.692
4.715
4.491
4.519
18,358,470
-0.14(-3.00%)
Feb 28, 2003
4.692
4.726
4.614
4.659
11,069,480
-0.01(-0.12%)
Feb 27, 2003
4.580
4.664
4.541
4.664
14,724,601
+0.12(+2.71%)
Feb 26, 2003
4.603
4.603
4.502
4.541
17,906,112
+0.02(+0.37%)
Feb 25, 2003
4.592
4.608
4.480
4.524
27,389,034
-0.12(-2.53%)
Feb 24, 2003
4.732
4.732
4.620
4.642
12,893,379
-0.08(-1.78%)
Feb 21, 2003
4.799
4.799
4.620
4.726
21,259,780
-0.12(-2.43%)
Feb 20, 2003
4.928
4.956
4.821
4.844
8,065,483
-0.10(-1.93%)
Feb 19, 2003
5.012
5.017
4.900
4.939
10,446,036
-0.06(-1.23%)
Feb 18, 2003
4.872
5.084
4.866
5.000
10,643,195
+0.13(+2.76%)
Feb 14, 2003
4.760
4.916
4.704
4.866
10,480,860
+0.14(+2.96%)
Feb 13, 2003
4.844
4.872
4.681
4.726
15,111,954
-0.17(-3.54%)
Feb 12, 2003
4.900
4.956
4.827
4.900
13,178,046
-0.06(-1.13%)
Feb 11, 2003
5.051
5.062
4.916
4.956
12,190,465
-0.06(-1.12%)
Feb 10, 2003
4.933
5.012
4.866
5.012
10,543,187
+0.08(+1.70%)
Feb 07, 2003
5.084
5.101
4.905
4.928
9,546,319
-0.11(-2.11%)
Feb 06, 2003
5.040
5.068
4.984
5.034
8,492,661
-0.06(-1.10%)
Feb 05, 2003
5.140
5.174
5.140
5.090
10,514,970
+0.04(+0.89%)
Feb 04, 2003
5.152
5.152
5.017
5.045
13,114,112
-0.11(-2.07%)
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.