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
Avista Corp
(NY:
AVA
)
38.38
-0.06 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004
9.651
9.662
9.438
9.444
482,812
-0.15(-1.57%)
Apr 29, 2004
9.695
9.751
9.517
9.595
304,576
-0.11(-1.09%)
Apr 28, 2004
9.824
9.857
9.651
9.701
503,750
-0.21(-2.14%)
Apr 27, 2004
9.947
9.992
9.857
9.913
243,374
-0.06(-0.62%)
Apr 26, 2004
10.03
10.15
9.891
9.975
580,699
-0.11(-1.05%)
Apr 23, 2004
10.18
10.22
9.992
10.08
177,520
-0.04(-0.44%)
Apr 22, 2004
9.919
10.13
9.913
10.13
332,850
+0.18(+1.85%)
Apr 21, 2004
9.869
9.941
9.774
9.941
165,888
+0.08(+0.79%)
Apr 20, 2004
9.975
10.05
9.863
9.863
291,513
-0.04(-0.45%)
Apr 19, 2004
9.975
10.03
9.885
9.908
274,512
-0.15(-1.50%)
Apr 16, 2004
9.891
10.15
9.863
10.06
407,473
+0.22(+2.22%)
Apr 15, 2004
9.829
9.986
9.818
9.841
240,869
+0.06(+0.57%)
Apr 14, 2004
9.896
10.08
9.785
9.785
330,882
-0.11(-1.07%)
Apr 13, 2004
10.11
10.13
9.891
9.891
307,260
-0.26(-2.53%)
Apr 12, 2004
10.30
10.38
10.11
10.15
475,117
-0.08(-0.76%)
Apr 08, 2004
10.44
10.46
10.21
10.23
178,952
-0.10(-0.97%)
Apr 07, 2004
10.39
10.48
10.26
10.33
321,576
-0.09(-0.86%)
Apr 06, 2004
10.45
10.52
10.38
10.42
315,671
-0.15(-1.38%)
Apr 05, 2004
10.53
10.61
10.43
10.56
285,965
+0.04(+0.37%)
Apr 02, 2004
10.75
10.86
10.52
10.52
414,989
-0.19(-1.77%)
Apr 01, 2004
10.52
10.72
10.47
10.71
306,723
+0.14(+1.32%)
Mar 31, 2004
10.40
10.61
10.38
10.57
481,739
+0.09(+0.91%)
Mar 30, 2004
10.29
10.48
10.25
10.48
359,156
+0.19(+1.85%)
Mar 29, 2004
10.21
10.33
10.18
10.29
377,231
+0.08(+0.77%)
Mar 26, 2004
10.16
10.32
10.16
10.21
221,184
+0.04(+0.44%)
Mar 25, 2004
10.10
10.19
10.07
10.16
359,693
+0.15(+1.51%)
Mar 24, 2004
10.13
10.19
10.01
10.01
336,251
-0.22(-2.18%)
Mar 23, 2004
10.19
10.29
10.14
10.24
269,859
+0.09(+0.88%)
Mar 22, 2004
10.47
10.47
10.13
10.15
563,162
-0.14(-1.36%)
Mar 19, 2004
10.28
10.35
10.15
10.29
254,469
+0.07(+0.71%)
Mar 18, 2004
10.27
10.33
10.10
10.21
213,489
-0.13(-1.30%)
Mar 17, 2004
10.19
10.38
10.13
10.35
197,205
+0.26(+2.55%)
Mar 16, 2004
10.15
10.21
10.03
10.09
341,440
-0.06(-0.61%)
Mar 15, 2004
10.05
10.26
10.01
10.15
380,094
+0.03(+0.28%)
Mar 12, 2004
9.975
10.13
9.941
10.13
400,494
+0.10(+0.95%)
Mar 11, 2004
10.19
10.22
9.997
10.03
258,048
-0.24(-2.34%)
Mar 10, 2004
10.33
10.43
10.15
10.27
399,600
-0.03(-0.33%)
Mar 09, 2004
10.09
10.31
10.06
10.30
284,712
+0.13(+1.32%)
Mar 08, 2004
10.20
10.34
10.16
10.17
222,079
-0.11(-1.03%)
Mar 05, 2004
10.25
10.38
10.23
10.28
309,766
-0.11(-1.08%)
Mar 04, 2004
10.20
10.39
10.17
10.39
226,374
+0.15(+1.42%)
Mar 03, 2004
10.21
10.31
10.13
10.24
235,501
+0.06(+0.55%)
Mar 02, 2004
10.32
10.32
10.16
10.19
247,669
-0.18(-1.78%)
Mar 01, 2004
10.10
10.44
10.08
10.37
476,012
+0.27(+2.71%)
Feb 27, 2004
10.01
10.14
9.980
10.10
346,093
+0.04(+0.39%)
Feb 26, 2004
10.13
10.13
10.00
10.06
251,248
-0.14(-1.37%)
Feb 25, 2004
10.06
10.20
10.00
10.20
266,996
+0.07(+0.72%)
Feb 24, 2004
9.958
10.14
9.896
10.13
377,767
+0.17(+1.68%)
Feb 23, 2004
10.02
10.06
9.924
9.958
373,652
+0.03(+0.28%)
Feb 20, 2004
10.05
10.12
9.874
9.930
393,873
-0.01(-0.11%)
Feb 19, 2004
10.16
10.23
9.919
9.941
356,472
-0.26(-2.57%)
Feb 18, 2004
10.23
10.28
10.18
10.20
242,122
-0.08(-0.76%)
Feb 17, 2004
10.11
10.28
10.11
10.28
191,836
+0.14(+1.38%)
Feb 13, 2004
10.06
10.17
10.04
10.14
308,155
+0.08(+0.78%)
Feb 12, 2004
10.06
10.14
10.04
10.06
324,977
-0.05(-0.50%)
Feb 11, 2004
10.09
10.19
10.06
10.11
303,860
-0.02(-0.22%)
Feb 10, 2004
9.947
10.14
9.885
10.14
561,193
+0.20(+1.97%)
Feb 09, 2004
10.04
10.06
9.869
9.941
333,566
-0.15(-1.50%)
Feb 06, 2004
9.924
10.09
9.874
10.09
169,109
+0.12(+1.18%)
Feb 05, 2004
9.807
9.986
9.768
9.975
280,954
+0.17(+1.71%)
Feb 04, 2004
9.947
9.964
9.718
9.807
328,914
-0.25(-2.50%)
Feb 03, 2004
10.00
10.11
9.891
10.06
235,858
+0.00(+0.00%)
Feb 02, 2004
9.947
10.08
9.835
10.06
199,531
+0.08(+0.84%)
Jan 30, 2004
10.01
10.14
9.908
9.975
293,660
-0.15(-1.49%)
Jan 29, 2004
9.947
10.18
9.947
10.13
379,915
+0.29(+2.95%)
Jan 28, 2004
10.11
10.38
9.835
9.835
469,928
-0.22(-2.17%)
Jan 27, 2004
10.14
10.19
10.00
10.05
190,047
-0.09(-0.94%)
Jan 26, 2004
10.27
10.33
10.05
10.15
213,489
-0.21(-2.00%)
Jan 23, 2004
10.19
10.35
10.08
10.35
265,386
+0.17(+1.70%)
Jan 22, 2004
10.23
10.31
10.06
10.18
308,155
-0.13(-1.30%)
Jan 21, 2004
10.14
10.33
10.14
10.32
248,027
+0.10(+0.98%)
Jan 20, 2004
10.03
10.24
10.03
10.21
302,429
+0.14(+1.39%)
Jan 16, 2004
10.20
10.21
10.06
10.08
241,585
-0.05(-0.50%)
Jan 15, 2004
10.23
10.28
10.09
10.13
254,827
-0.12(-1.15%)
Jan 14, 2004
10.14
10.25
10.12
10.24
320,682
+0.11(+1.05%)
Jan 13, 2004
10.14
10.17
10.02
10.14
231,027
+0.03(+0.33%)
Jan 12, 2004
10.15
10.22
10.08
10.10
236,574
+0.01(+0.11%)
Jan 09, 2004
10.13
10.24
10.05
10.09
372,578
-0.11(-1.04%)
Jan 08, 2004
10.11
10.30
10.09
10.20
493,013
+0.09(+0.89%)
Jan 07, 2004
10.06
10.13
9.992
10.11
495,518
+0.05(+0.50%)
Jan 06, 2004
10.11
10.20
10.05
10.06
329,450
-0.01(-0.11%)
Jan 05, 2004
10.33
10.34
10.04
10.07
207,405
-0.21(-2.01%)
Jan 02, 2004
10.20
10.34
10.06
10.28
291,870
+0.15(+1.49%)
Dec 31, 2003
10.40
10.40
10.09
10.13
406,579
-0.29(-2.79%)
Dec 30, 2003
10.18
10.45
10.15
10.42
339,830
+0.25(+2.42%)
Dec 29, 2003
10.10
10.27
10.04
10.17
412,305
+0.07(+0.66%)
Dec 26, 2003
10.03
10.17
10.03
10.10
70,686
+0.02(+0.22%)
Dec 24, 2003
10.32
10.33
10.08
10.08
228,163
-0.24(-2.33%)
Dec 23, 2003
9.947
10.32
9.924
10.32
476,907
+0.37(+3.76%)
Dec 22, 2003
9.757
9.947
9.740
9.947
234,964
+0.16(+1.66%)
Dec 19, 2003
9.869
9.919
9.712
9.785
280,060
-0.10(-1.02%)
Dec 18, 2003
9.846
9.947
9.740
9.885
196,310
-0.05(-0.51%)
Dec 17, 2003
9.852
9.947
9.768
9.936
179,488
+0.02(+0.17%)
Dec 16, 2003
9.835
9.975
9.740
9.919
227,806
+0.06(+0.57%)
Dec 15, 2003
10.00
10.03
9.723
9.863
264,312
-0.12(-1.23%)
Dec 12, 2003
9.997
10.04
9.880
9.986
120,076
-0.01(-0.06%)
Dec 11, 2003
9.751
9.992
9.740
9.992
397,273
+0.21(+2.11%)
Dec 10, 2003
9.863
9.863
9.667
9.785
232,458
-0.08(-0.79%)
Dec 09, 2003
9.829
9.863
9.768
9.863
311,018
-0.02(-0.23%)
Dec 08, 2003
9.746
9.913
9.746
9.885
300,281
+0.21(+2.14%)
Dec 05, 2003
9.746
9.790
9.634
9.679
268,428
-0.06(-0.57%)
Dec 04, 2003
9.656
9.774
9.656
9.734
312,092
+0.03(+0.35%)
Dec 03, 2003
9.874
9.874
9.634
9.701
760,546
-0.17(-1.70%)
Dec 02, 2003
10.06
10.06
9.869
9.869
430,379
-0.19(-1.89%)
Dec 01, 2003
9.891
10.06
9.891
10.06
241,764
+0.20(+2.04%)
Nov 28, 2003
9.757
9.936
9.757
9.857
146,561
+0.12(+1.20%)
Nov 26, 2003
9.829
9.869
9.785
9.740
275,944
-0.09(-0.91%)
Nov 25, 2003
9.734
9.869
9.734
9.829
476,370
+0.01(+0.11%)
Nov 24, 2003
9.500
9.863
9.444
9.818
1,126,324
+0.38(+4.03%)
Nov 21, 2003
9.528
9.533
9.332
9.438
232,100
-0.11(-1.11%)
Nov 20, 2003
9.561
9.617
9.444
9.544
463,128
-0.21(-2.18%)
Nov 19, 2003
9.556
9.785
9.522
9.757
429,843
+0.17(+1.81%)
Nov 18, 2003
9.802
9.846
9.612
9.584
189,331
-0.17(-1.78%)
Nov 17, 2003
9.623
9.762
9.556
9.757
289,723
-0.02(-0.17%)
Nov 14, 2003
9.863
9.863
9.824
9.774
268,070
-0.05(-0.51%)
Nov 13, 2003
9.896
9.896
9.818
9.824
193,805
-0.12(-1.24%)
Nov 12, 2003
9.835
9.947
9.762
9.947
314,239
+0.11(+1.14%)
Nov 11, 2003
9.874
9.896
9.667
9.835
189,689
-0.06(-0.62%)
Nov 10, 2003
9.852
9.947
9.802
9.896
312,808
+0.04(+0.40%)
Nov 07, 2003
10.00
10.01
9.846
9.857
264,670
-0.09(-0.90%)
Nov 06, 2003
9.992
10.00
9.846
9.947
164,814
+0.09(+0.96%)
Nov 05, 2003
9.723
9.880
9.645
9.852
239,437
+0.04(+0.46%)
Nov 04, 2003
9.779
9.846
9.779
9.807
238,668
+0.07(+0.75%)
Nov 03, 2003
9.584
9.746
9.517
9.734
229,058
+0.23(+2.47%)
Oct 31, 2003
9.556
9.701
9.500
9.500
255,006
-0.06(-0.58%)
Oct 30, 2003
9.472
9.634
9.472
9.556
266,459
+0.12(+1.24%)
Oct 29, 2003
9.254
9.578
9.254
9.438
729,766
+0.13(+1.38%)
Oct 28, 2003
9.097
9.310
9.081
9.310
226,911
+0.17(+1.90%)
Oct 27, 2003
8.896
9.137
8.896
9.137
188,794
+0.20(+2.19%)
Oct 24, 2003
8.986
9.220
8.840
8.941
529,340
+0.01(+0.13%)
Oct 23, 2003
8.913
8.969
8.829
8.930
232,279
-0.04(-0.44%)
Oct 22, 2003
8.885
8.969
8.796
8.969
408,189
-0.02(-0.19%)
Oct 21, 2003
8.924
9.008
8.924
8.986
224,048
+0.02(+0.19%)
Oct 20, 2003
8.835
8.969
8.829
8.969
396,200
+0.13(+1.52%)
Oct 17, 2003
8.941
8.969
8.790
8.835
264,849
-0.11(-1.25%)
Oct 16, 2003
8.947
9.008
8.891
8.947
180,025
+0.00(+0.00%)
Oct 15, 2003
9.053
9.086
8.941
8.947
204,005
-0.11(-1.23%)
Oct 14, 2003
8.980
9.058
8.952
9.058
238,901
+0.09(+1.06%)
Oct 13, 2003
8.907
9.042
8.907
8.963
161,593
+0.09(+1.01%)
Oct 10, 2003
8.952
8.997
8.801
8.874
325,871
-0.13(-1.49%)
Oct 09, 2003
8.986
9.120
8.952
9.008
400,673
+0.15(+1.70%)
Oct 08, 2003
9.030
9.030
8.997
8.857
212,237
-0.18(-2.04%)
Oct 07, 2003
9.131
9.131
9.014
9.042
342,693
-0.10(-1.04%)
Oct 06, 2003
9.137
9.137
9.097
9.137
219,037
+0.06(+0.62%)
Oct 03, 2003
9.025
9.220
8.980
9.081
710,261
+0.06(+0.68%)
Oct 02, 2003
8.947
9.025
8.896
9.019
175,909
+0.06(+0.62%)
Oct 01, 2003
8.712
8.963
8.712
8.963
287,397
+0.26(+2.95%)
Sep 30, 2003
8.773
8.857
8.606
8.706
344,661
-0.07(-0.76%)
Sep 29, 2003
8.600
8.779
8.550
8.773
237,111
+0.27(+3.22%)
Sep 26, 2003
8.477
8.600
8.349
8.499
147,456
+0.00(+0.00%)
Sep 25, 2003
8.594
8.684
8.477
8.499
205,079
-0.18(-2.06%)
Sep 24, 2003
8.723
8.790
8.561
8.678
138,151
-0.08(-0.89%)
Sep 23, 2003
8.762
8.896
8.712
8.757
148,172
+0.04(+0.51%)
Sep 22, 2003
8.751
8.768
8.645
8.712
161,235
-0.09(-1.08%)
Sep 19, 2003
8.919
8.919
8.807
8.807
241,764
-0.15(-1.68%)
Sep 18, 2003
8.885
8.958
8.863
8.958
181,457
+0.13(+1.46%)
Sep 17, 2003
8.907
8.907
8.812
8.829
198,278
-0.06(-0.63%)
Sep 16, 2003
8.874
8.947
8.812
8.885
172,867
+0.01(+0.13%)
Sep 15, 2003
8.941
8.997
8.717
8.874
308,334
-0.13(-1.49%)
Sep 12, 2003
8.824
9.008
8.784
9.008
182,710
+0.12(+1.38%)
Sep 11, 2003
8.829
8.941
8.712
8.885
276,838
+0.11(+1.27%)
Sep 10, 2003
8.863
8.907
8.662
8.773
309,050
-0.08(-0.95%)
Sep 09, 2003
9.002
9.002
8.745
8.857
239,974
-0.08(-0.94%)
Sep 08, 2003
8.913
9.097
8.896
8.941
225,479
+0.08(+0.88%)
Sep 05, 2003
8.874
9.075
8.857
8.863
246,059
-0.10(-1.12%)
Sep 04, 2003
9.204
9.237
8.963
8.963
248,206
-0.22(-2.43%)
Sep 03, 2003
9.042
9.192
8.974
9.187
311,734
+0.23(+2.56%)
Sep 02, 2003
8.717
9.025
8.717
8.958
422,327
+0.26(+2.95%)
Aug 29, 2003
8.717
8.773
8.634
8.701
188,794
-0.07(-0.76%)
Aug 28, 2003
8.751
8.829
8.606
8.768
343,767
+0.05(+0.58%)
Aug 27, 2003
8.879
8.879
8.706
8.717
393,873
-0.10(-1.14%)
Aug 26, 2003
8.779
8.846
8.745
8.818
386,894
+0.04(+0.45%)
Aug 25, 2003
8.689
8.879
8.689
8.779
338,219
+0.12(+1.35%)
Aug 22, 2003
8.913
8.913
8.645
8.662
368,283
-0.22(-2.52%)
Aug 21, 2003
8.885
8.941
8.840
8.885
233,174
-0.02(-0.25%)
Aug 20, 2003
8.974
8.997
8.723
8.907
266,817
-0.07(-0.75%)
Aug 19, 2003
8.745
8.997
8.745
8.974
538,824
+0.27(+3.08%)
Aug 18, 2003
8.611
8.729
8.572
8.706
1,712,392
+0.15(+1.76%)
Aug 15, 2003
8.466
8.801
8.455
8.555
213,489
+0.05(+0.59%)
Aug 14, 2003
8.499
8.578
8.488
8.505
334,282
+0.00(+0.00%)
Aug 13, 2003
8.522
8.600
8.466
8.505
207,942
+0.06(+0.66%)
Aug 12, 2003
8.410
8.499
8.382
8.449
164,814
+0.07(+0.80%)
Aug 11, 2003
8.309
8.382
8.282
8.382
204,184
+0.06(+0.74%)
Aug 08, 2003
8.371
8.416
8.248
8.321
420,358
-0.05(-0.60%)
Aug 07, 2003
8.326
8.416
8.237
8.371
255,364
+0.04(+0.54%)
Aug 06, 2003
8.248
8.371
8.214
8.326
184,320
+0.08(+0.95%)
Aug 05, 2003
8.259
8.365
8.237
8.248
408,726
-0.01(-0.14%)
Aug 04, 2003
8.265
8.354
8.125
8.259
363,272
+0.00(+0.00%)
Aug 01, 2003
8.242
8.377
8.047
8.259
321,934
+0.02(+0.20%)
Jul 31, 2003
8.321
8.382
8.220
8.242
442,906
-0.09(-1.07%)
Jul 30, 2003
8.214
8.382
8.159
8.332
718,492
+0.15(+1.77%)
Jul 29, 2003
8.047
8.198
8.047
8.187
324,082
+0.11(+1.38%)
Jul 28, 2003
8.024
8.131
8.019
8.075
353,967
+0.06(+0.70%)
Jul 25, 2003
7.991
8.147
7.991
8.019
363,272
-0.01(-0.07%)
Jul 24, 2003
7.946
8.069
7.935
8.024
406,579
+0.11(+1.41%)
Jul 23, 2003
7.874
7.946
7.773
7.913
379,020
+0.09(+1.22%)
Jul 22, 2003
7.818
7.935
7.784
7.818
396,915
+0.01(+0.07%)
Jul 21, 2003
7.935
7.946
7.790
7.812
250,354
-0.13(-1.62%)
Jul 18, 2003
7.846
7.957
7.812
7.941
175,552
+0.08(+1.07%)
Jul 17, 2003
8.131
8.131
7.829
7.857
300,281
-0.30(-3.63%)
Jul 16, 2003
8.181
8.192
8.075
8.153
220,111
-0.03(-0.34%)
Jul 15, 2003
8.019
8.187
8.019
8.181
387,073
+0.13(+1.60%)
Jul 14, 2003
8.170
8.242
8.047
8.052
189,331
-0.06(-0.76%)
Jul 11, 2003
8.108
8.203
8.075
8.114
274,333
+0.00(+0.00%)
Jul 10, 2003
8.192
8.198
8.086
8.114
454,001
-0.12(-1.49%)
Jul 09, 2003
8.242
8.242
8.047
8.237
269,680
-0.01(-0.14%)
Jul 08, 2003
8.119
8.298
8.064
8.248
263,059
+0.18(+2.29%)
Jul 07, 2003
8.019
8.103
7.991
8.064
121,508
+0.10(+1.26%)
Jul 03, 2003
8.075
8.075
7.952
7.963
92,876
-0.17(-2.06%)
Jul 02, 2003
7.969
8.131
7.907
8.131
496,413
+0.17(+2.11%)
Jul 01, 2003
7.963
8.024
7.896
7.963
379,736
+0.06(+0.71%)
Jun 30, 2003
7.818
7.913
7.762
7.907
495,697
+0.10(+1.29%)
Jun 27, 2003
7.840
7.874
7.767
7.807
328,198
-0.09(-1.13%)
Jun 26, 2003
7.952
7.952
7.773
7.896
674,112
-0.14(-1.74%)
Jun 25, 2003
7.963
8.041
7.890
8.036
212,416
+0.07(+0.91%)
Jun 24, 2003
7.997
8.058
7.879
7.963
270,396
-0.03(-0.42%)
Jun 23, 2003
8.075
8.142
7.957
7.997
201,321
+0.01(+0.07%)
Jun 20, 2003
8.114
8.203
7.991
7.991
216,889
-0.07(-0.83%)
Jun 19, 2003
8.019
8.242
7.963
8.058
224,584
-0.02(-0.21%)
Jun 18, 2003
8.019
8.075
7.957
8.075
99,855
+0.06(+0.77%)
Jun 17, 2003
8.153
8.153
7.969
8.013
124,550
-0.08(-1.04%)
Jun 16, 2003
8.036
8.131
8.002
8.097
278,986
+0.14(+1.76%)
Jun 13, 2003
8.125
8.147
7.957
7.957
413,558
-0.11(-1.39%)
Jun 12, 2003
8.131
8.220
8.069
8.069
115,066
-0.09(-1.10%)
Jun 11, 2003
8.131
8.248
8.036
8.159
171,257
-0.01(-0.14%)
Jun 10, 2003
7.924
8.214
7.924
8.170
211,342
+0.30(+3.84%)
Jun 09, 2003
8.069
8.108
7.868
7.868
135,824
-0.23(-2.90%)
Jun 06, 2003
8.075
8.270
8.047
8.103
427,695
+0.12(+1.47%)
Jun 05, 2003
7.868
8.024
7.818
7.985
296,165
+0.12(+1.49%)
Jun 04, 2003
7.823
7.924
7.807
7.868
170,541
+0.04(+0.57%)
Jun 03, 2003
7.851
7.929
7.745
7.823
180,204
-0.05(-0.64%)
Jun 02, 2003
7.795
7.980
7.767
7.874
245,164
+0.02(+0.28%)
May 30, 2003
7.684
7.963
7.684
7.851
472,791
+0.17(+2.26%)
May 29, 2003
7.488
7.767
7.488
7.678
287,397
+0.13(+1.78%)
May 28, 2003
7.516
7.667
7.382
7.544
425,906
-0.03(-0.37%)
May 27, 2003
7.438
7.577
7.404
7.572
398,705
+0.14(+1.88%)
May 23, 2003
7.209
7.460
7.181
7.432
263,238
+0.23(+3.26%)
May 22, 2003
7.237
7.376
7.192
7.197
204,542
-0.04(-0.54%)
May 21, 2003
7.175
7.237
7.097
7.237
132,066
+0.02(+0.31%)
May 20, 2003
7.153
7.320
7.130
7.214
174,657
+0.09(+1.25%)
May 19, 2003
7.186
7.348
7.075
7.125
253,038
-0.06(-0.78%)
May 16, 2003
7.376
7.499
7.181
7.181
255,364
-0.22(-3.02%)
May 15, 2003
7.259
7.404
7.175
7.404
229,774
+0.17(+2.32%)
May 14, 2003
7.164
7.237
6.996
7.237
281,849
+0.18(+2.61%)
May 13, 2003
6.963
7.114
6.935
7.052
403,716
+0.07(+1.04%)
May 12, 2003
6.985
6.985
6.873
6.980
304,218
-0.01(-0.08%)
May 09, 2003
6.940
7.041
6.940
6.985
226,553
+0.07(+0.97%)
May 08, 2003
7.052
7.052
6.817
6.918
192,552
-0.13(-1.90%)
May 07, 2003
7.097
7.108
6.985
7.052
121,150
-0.03(-0.47%)
May 06, 2003
6.929
7.136
6.924
7.086
290,260
+0.18(+2.67%)
May 05, 2003
6.734
6.935
6.717
6.901
365,778
+0.12(+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.