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
A O Smith Ord Shs
(NY:
AOS
)
85.68
+0.32 (+0.37%)
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 (%)
Sep 30, 2005
3.714
3.821
3.682
3.809
861,319
+0.09(+2.55%)
Sep 29, 2005
3.671
3.718
3.628
3.714
710,158
+0.06(+1.53%)
Sep 28, 2005
3.615
3.700
3.601
3.658
995,268
+0.04(+1.18%)
Sep 27, 2005
3.595
3.643
3.561
3.615
1,489,910
+0.03(+0.97%)
Sep 26, 2005
3.541
3.591
3.494
3.580
1,034,930
+0.07(+1.86%)
Sep 23, 2005
3.481
3.515
3.414
3.515
733,356
+0.08(+2.33%)
Sep 22, 2005
3.402
3.460
3.357
3.434
907,715
+0.05(+1.34%)
Sep 21, 2005
3.354
3.425
3.327
3.389
1,031,936
+0.03(+0.92%)
Sep 20, 2005
3.461
3.509
3.321
3.358
1,515,353
-0.15(-4.23%)
Sep 19, 2005
3.624
3.624
3.457
3.507
1,222,010
-0.10(-2.81%)
Sep 16, 2005
3.746
3.746
3.555
3.608
2,948,390
-0.11(-2.98%)
Sep 15, 2005
3.728
3.759
3.702
3.719
661,517
+0.01(+0.29%)
Sep 14, 2005
3.724
3.724
3.702
3.708
542,533
+0.00(+0.00%)
Sep 13, 2005
3.712
3.747
3.675
3.708
362,188
-0.01(-0.18%)
Sep 12, 2005
3.628
3.735
3.628
3.715
665,258
+0.05(+1.50%)
Sep 09, 2005
3.648
3.678
3.632
3.660
418,312
+0.03(+0.77%)
Sep 08, 2005
3.680
3.682
3.628
3.632
464,708
-0.05(-1.31%)
Sep 07, 2005
3.695
3.702
3.659
3.680
572,466
-0.01(-0.22%)
Sep 06, 2005
3.702
3.702
3.659
3.688
845,604
-0.01(-0.14%)
Sep 02, 2005
3.735
3.742
3.637
3.694
683,966
-0.04(-1.11%)
Sep 01, 2005
3.762
3.762
3.719
3.735
449,741
-0.03(-0.68%)
Aug 31, 2005
3.694
3.768
3.639
3.760
859,074
+0.08(+2.18%)
Aug 30, 2005
3.732
3.732
3.643
3.680
740,090
-0.06(-1.64%)
Aug 29, 2005
3.688
3.747
3.678
3.742
301,573
+0.05(+1.23%)
Aug 26, 2005
3.722
3.711
3.624
3.696
482,668
-0.03(-0.68%)
Aug 25, 2005
3.702
3.732
3.688
3.722
732,607
+0.02(+0.43%)
Aug 24, 2005
3.688
3.742
3.676
3.706
332,255
+0.02(+0.47%)
Aug 23, 2005
3.655
3.734
3.648
3.688
466,204
+0.03(+0.73%)
Aug 22, 2005
3.668
3.675
3.648
3.662
747,574
+0.01(+0.37%)
Aug 19, 2005
3.655
3.674
3.641
3.648
231,231
-0.01(-0.18%)
Aug 18, 2005
3.695
3.695
3.652
3.655
443,755
-0.05(-1.44%)
Aug 17, 2005
3.715
3.722
3.695
3.708
493,892
+0.01(+0.18%)
Aug 16, 2005
3.726
3.746
3.699
3.702
1,065,611
-0.04(-1.00%)
Aug 15, 2005
3.742
3.763
3.735
3.739
1,141,940
-0.01(-0.21%)
Aug 12, 2005
3.732
3.783
3.688
3.747
928,668
+0.01(+0.14%)
Aug 11, 2005
3.695
3.759
3.688
3.742
563,486
+0.06(+1.63%)
Aug 10, 2005
3.675
3.746
3.662
3.682
583,691
+0.01(+0.36%)
Aug 09, 2005
3.680
3.720
3.628
3.668
704,171
-0.01(-0.29%)
Aug 08, 2005
3.627
3.694
3.624
3.679
543,282
+0.06(+1.62%)
Aug 05, 2005
3.702
3.727
3.615
3.620
441,510
-0.07(-1.95%)
Aug 04, 2005
3.659
3.738
3.640
3.692
1,037,174
+0.02(+0.55%)
Aug 03, 2005
3.728
3.739
3.668
3.672
503,621
-0.07(-1.86%)
Aug 02, 2005
3.712
3.755
3.688
3.742
993,023
+0.03(+0.79%)
Aug 01, 2005
3.608
3.718
3.608
3.712
562,738
+0.10(+2.89%)
Jul 29, 2005
3.675
3.678
3.608
3.608
665,258
-0.09(-2.53%)
Jul 28, 2005
3.641
3.702
3.621
3.702
723,627
+0.06(+1.65%)
Jul 27, 2005
3.648
3.660
3.581
3.641
954,859
-0.01(-0.40%)
Jul 26, 2005
3.687
3.687
3.608
3.656
860,570
-0.03(-0.76%)
Jul 25, 2005
3.711
3.711
3.676
3.684
1,022,956
-0.03(-0.72%)
Jul 22, 2005
3.696
3.731
3.671
3.711
599,406
+0.03(+0.87%)
Jul 21, 2005
3.782
3.782
3.675
3.679
761,043
-0.09(-2.51%)
Jul 20, 2005
3.715
3.775
3.707
3.774
2,040,675
+0.06(+1.58%)
Jul 19, 2005
3.608
3.743
3.603
3.715
1,928,427
+0.11(+3.04%)
Jul 18, 2005
3.589
3.615
3.525
3.605
1,285,618
-0.01(-0.26%)
Jul 15, 2005
3.597
3.628
3.501
3.615
1,983,054
+0.02(+0.52%)
Jul 14, 2005
3.625
3.694
3.592
3.596
1,123,232
-0.03(-0.85%)
Jul 13, 2005
3.623
3.659
3.575
3.627
1,482,426
+0.01(+0.26%)
Jul 12, 2005
3.628
3.668
3.585
3.617
1,927,678
-0.04(-1.02%)
Jul 11, 2005
3.608
3.662
3.595
3.655
1,092,550
+0.02(+0.59%)
Jul 08, 2005
3.549
3.636
3.549
3.633
1,084,319
+0.09(+2.53%)
Jul 07, 2005
3.515
3.584
3.474
3.544
551,513
-0.05(-1.41%)
Jul 06, 2005
3.608
3.632
3.575
3.595
732,607
-0.01(-0.37%)
Jul 05, 2005
3.585
3.615
3.563
3.608
1,079,829
-0.00(-0.11%)
Jul 01, 2005
3.572
3.623
3.571
3.612
1,232,487
+0.04(+1.20%)
Jun 30, 2005
3.573
3.592
3.552
3.569
943,634
+0.01(+0.34%)
Jun 29, 2005
3.508
3.560
3.507
3.557
1,877,541
+0.06(+1.76%)
Jun 28, 2005
3.541
3.573
3.488
3.496
1,385,144
-0.03(-0.98%)
Jun 27, 2005
3.628
3.628
3.493
3.531
3,080,843
-0.12(-3.19%)
Jun 24, 2005
3.842
3.938
3.584
3.647
7,050,694
-0.64(-14.91%)
Jun 23, 2005
4.260
4.286
4.229
4.286
994,520
+0.04(+1.04%)
Jun 22, 2005
4.310
4.310
4.232
4.241
1,332,762
-0.06(-1.31%)
Jun 21, 2005
4.290
4.303
4.266
4.298
1,447,255
+0.02(+0.50%)
Jun 20, 2005
4.319
4.370
4.263
4.276
1,217,520
-0.05(-1.27%)
Jun 17, 2005
4.376
4.383
4.331
4.331
1,445,759
-0.04(-0.86%)
Jun 16, 2005
4.310
4.375
4.295
4.368
539,540
+0.05(+1.21%)
Jun 15, 2005
4.343
4.343
4.274
4.316
787,235
+0.00(+0.00%)
Jun 14, 2005
4.271
4.316
4.250
4.316
517,090
+0.04(+0.91%)
Jun 13, 2005
4.251
4.304
4.236
4.278
450,490
+0.01(+0.25%)
Jun 10, 2005
4.223
4.284
4.216
4.267
593,419
+0.03(+0.73%)
Jun 09, 2005
4.250
4.278
4.236
4.236
1,042,413
-0.02(-0.47%)
Jun 08, 2005
4.295
4.302
4.250
4.256
616,617
-0.04(-0.90%)
Jun 07, 2005
4.270
4.336
4.262
4.295
730,362
+0.04(+0.94%)
Jun 06, 2005
4.256
4.270
4.236
4.255
580,698
-0.00(-0.03%)
Jun 03, 2005
4.217
4.263
4.191
4.256
636,822
+0.04(+0.89%)
Jun 02, 2005
4.187
4.243
4.157
4.219
631,584
+0.02(+0.38%)
Jun 01, 2005
4.183
4.264
4.183
4.203
742,335
+0.01(+0.29%)
May 31, 2005
4.121
4.215
4.089
4.191
651,788
+0.06(+1.49%)
May 27, 2005
4.139
4.163
4.077
4.129
466,953
-0.00(-0.06%)
May 26, 2005
4.038
4.137
4.038
4.132
688,456
+0.10(+2.38%)
May 25, 2005
4.116
4.116
3.981
4.036
613,624
-0.09(-2.14%)
May 24, 2005
4.147
4.147
4.109
4.124
779,003
-0.03(-0.71%)
May 23, 2005
4.103
4.203
4.103
4.153
911,456
+0.06(+1.37%)
May 20, 2005
4.076
4.112
4.033
4.097
830,637
+0.03(+0.66%)
May 19, 2005
4.040
4.088
4.029
4.070
892,000
-0.00(-0.07%)
May 18, 2005
3.962
4.097
3.962
4.073
1,329,769
+0.13(+3.32%)
May 17, 2005
3.849
3.942
3.843
3.942
901,728
+0.07(+1.90%)
May 16, 2005
3.862
3.921
3.842
3.869
719,137
+0.00(+0.00%)
May 13, 2005
3.775
3.918
3.750
3.869
2,002,511
+0.10(+2.70%)
May 12, 2005
3.846
3.895
3.759
3.767
538,043
-0.08(-1.98%)
May 11, 2005
3.786
3.875
3.756
3.843
674,986
+0.06(+1.70%)
May 10, 2005
3.810
3.839
3.778
3.779
511,852
-0.03(-0.81%)
May 09, 2005
3.809
3.835
3.767
3.810
1,490,658
-0.00(-0.11%)
May 06, 2005
3.838
3.865
3.802
3.814
641,312
-0.01(-0.28%)
May 05, 2005
3.899
3.918
3.809
3.825
558,248
-0.09(-2.25%)
May 04, 2005
3.809
3.919
3.809
3.913
706,416
+0.10(+2.74%)
May 03, 2005
3.835
3.875
3.809
3.809
858,325
-0.03(-0.70%)
May 02, 2005
3.815
3.853
3.815
3.835
494,641
+0.03(+0.70%)
Apr 29, 2005
3.807
3.835
3.739
3.809
1,037,923
+0.03(+0.74%)
Apr 28, 2005
3.869
3.869
3.779
3.780
815,671
-0.09(-2.28%)
Apr 27, 2005
3.790
3.894
3.787
3.869
1,797,470
+0.07(+1.86%)
Apr 26, 2005
3.969
3.969
3.796
3.798
1,790,735
-0.18(-4.50%)
Apr 25, 2005
3.954
4.018
3.953
3.977
1,181,601
+0.06(+1.43%)
Apr 22, 2005
4.145
4.155
3.898
3.921
2,160,407
-0.22(-5.35%)
Apr 21, 2005
4.068
4.203
4.066
4.143
1,797,470
+0.11(+2.68%)
Apr 20, 2005
4.132
4.203
4.018
4.034
2,794,984
-0.09(-2.14%)
Apr 19, 2005
3.775
4.148
3.775
4.123
4,608,918
+0.36(+9.51%)
Apr 18, 2005
3.874
3.922
3.742
3.764
2,761,310
-0.11(-2.79%)
Apr 15, 2005
4.116
4.116
3.826
3.873
2,380,413
-0.07(-1.76%)
Apr 14, 2005
3.890
3.956
3.879
3.942
1,370,926
+0.06(+1.55%)
Apr 13, 2005
4.002
4.002
3.862
3.882
1,268,406
-0.13(-3.17%)
Apr 12, 2005
3.925
4.014
3.862
4.009
1,056,631
+0.08(+2.15%)
Apr 11, 2005
3.903
3.929
3.881
3.925
1,257,181
+0.05(+1.24%)
Apr 08, 2005
3.865
3.905
3.855
3.877
866,557
+0.01(+0.35%)
Apr 07, 2005
3.829
3.889
3.767
3.863
951,866
+0.03(+0.91%)
Apr 06, 2005
3.850
3.890
3.829
3.829
523,825
-0.01(-0.38%)
Apr 05, 2005
3.815
3.859
3.815
3.843
671,245
+0.02(+0.56%)
Apr 04, 2005
3.809
3.835
3.734
3.822
550,765
+0.02(+0.42%)
Apr 01, 2005
3.857
3.899
3.800
3.806
960,846
-0.05(-1.35%)
Mar 31, 2005
3.889
3.893
3.837
3.858
583,691
-0.04(-0.96%)
Mar 30, 2005
3.823
3.895
3.823
3.895
685,463
+0.09(+2.24%)
Mar 29, 2005
3.784
3.835
3.784
3.810
834,379
+0.03(+0.71%)
Mar 28, 2005
3.830
3.861
3.775
3.783
860,570
-0.05(-1.22%)
Mar 24, 2005
3.823
3.875
3.823
3.830
577,704
+0.01(+0.21%)
Mar 23, 2005
3.845
3.845
3.807
3.822
881,523
-0.03(-0.76%)
Mar 22, 2005
3.835
3.886
3.809
3.851
622,604
+0.02(+0.63%)
Mar 21, 2005
3.802
3.849
3.779
3.827
765,533
+0.03(+0.88%)
Mar 18, 2005
3.849
3.855
3.762
3.794
1,616,376
-0.04(-1.15%)
Mar 17, 2005
3.855
3.857
3.817
3.838
576,208
-0.02(-0.62%)
Mar 16, 2005
3.837
3.871
3.800
3.862
1,008,738
+0.03(+0.70%)
Mar 15, 2005
3.830
3.870
3.830
3.835
733,356
+0.01(+0.21%)
Mar 14, 2005
3.758
3.841
3.758
3.827
1,118,742
+0.08(+2.03%)
Mar 11, 2005
3.742
3.788
3.728
3.751
1,066,359
+0.01(+0.21%)
Mar 10, 2005
3.751
3.810
3.742
3.743
630,835
-0.01(-0.18%)
Mar 09, 2005
3.809
3.821
3.722
3.750
2,417,081
-0.06(-1.58%)
Mar 08, 2005
3.776
3.837
3.772
3.810
1,245,208
+0.03(+0.88%)
Mar 07, 2005
3.742
3.802
3.715
3.776
739,342
+0.03(+0.93%)
Mar 04, 2005
3.742
3.770
3.714
3.742
1,644,064
+0.00(+0.00%)
Mar 03, 2005
3.631
3.742
3.620
3.742
1,561,000
+0.11(+3.09%)
Mar 02, 2005
3.608
3.647
3.588
3.629
775,262
+0.01(+0.41%)
Mar 01, 2005
3.519
3.620
3.515
3.615
1,054,386
+0.10(+2.93%)
Feb 28, 2005
3.565
3.595
3.498
3.512
1,408,342
-0.05(-1.46%)
Feb 25, 2005
3.548
3.572
3.515
3.564
637,570
+0.01(+0.26%)
Feb 24, 2005
3.545
3.569
3.481
3.555
493,892
+0.00(+0.08%)
Feb 23, 2005
3.525
3.588
3.520
3.552
730,362
+0.00(+0.11%)
Feb 22, 2005
3.580
3.603
3.535
3.548
832,882
-0.05(-1.26%)
Feb 18, 2005
3.615
3.625
3.581
3.593
543,282
-0.01(-0.41%)
Feb 17, 2005
3.703
3.703
3.587
3.608
740,090
-0.09(-2.42%)
Feb 16, 2005
3.628
3.698
3.616
3.698
388,379
+0.07(+1.84%)
Feb 15, 2005
3.655
3.680
3.605
3.631
358,446
-0.03(-0.84%)
Feb 14, 2005
3.648
3.672
3.628
3.662
341,235
+0.00(+0.11%)
Feb 11, 2005
3.608
3.662
3.575
3.658
729,614
+0.03(+0.96%)
Feb 10, 2005
3.672
3.680
3.617
3.623
620,359
-0.05(-1.35%)
Feb 09, 2005
3.748
3.756
3.664
3.672
595,664
-0.06(-1.68%)
Feb 08, 2005
3.763
3.772
3.702
3.735
564,235
-0.03(-0.89%)
Feb 07, 2005
3.764
3.822
3.734
3.768
631,584
+0.02(+0.46%)
Feb 04, 2005
3.742
3.755
3.722
3.751
809,684
+0.01(+0.25%)
Feb 03, 2005
3.742
3.742
3.688
3.742
687,708
+0.00(+0.04%)
Feb 02, 2005
3.731
3.746
3.715
3.740
1,031,188
+0.01(+0.39%)
Feb 01, 2005
3.629
3.748
3.621
3.726
1,840,125
+0.10(+2.84%)
Jan 31, 2005
3.599
3.645
3.584
3.623
1,078,332
+0.04(+1.01%)
Jan 28, 2005
3.595
3.621
3.573
3.587
383,889
-0.00(-0.11%)
Jan 27, 2005
3.600
3.617
3.584
3.591
783,493
-0.03(-0.81%)
Jan 26, 2005
3.616
3.651
3.613
3.620
1,399,363
+0.01(+0.22%)
Jan 25, 2005
3.603
3.662
3.597
3.612
1,664,269
+0.01(+0.30%)
Jan 24, 2005
3.640
3.698
3.569
3.601
1,318,544
-0.04(-1.06%)
Jan 21, 2005
3.691
3.736
3.639
3.640
1,836,383
+0.03(+0.81%)
Jan 20, 2005
3.532
3.658
3.528
3.611
1,840,125
+0.07(+1.92%)
Jan 19, 2005
3.541
3.573
3.528
3.543
1,183,846
+0.00(+0.00%)
Jan 18, 2005
3.537
3.592
3.515
3.543
1,748,829
-0.01(-0.15%)
Jan 14, 2005
3.560
3.591
3.531
3.548
1,365,688
-0.01(-0.26%)
Jan 13, 2005
3.563
3.593
3.535
3.557
1,977,816
-0.00(-0.08%)
Jan 12, 2005
3.595
3.595
3.535
3.560
2,241,974
-0.03(-0.97%)
Jan 11, 2005
3.695
3.703
3.595
3.595
1,165,138
-0.10(-2.75%)
Jan 10, 2005
3.728
3.742
3.675
3.696
926,423
-0.05(-1.21%)
Jan 07, 2005
3.755
3.756
3.675
3.742
823,154
-0.01(-0.32%)
Jan 06, 2005
3.710
3.758
3.696
3.754
1,289,359
+0.05(+1.33%)
Jan 05, 2005
3.822
3.822
3.688
3.704
1,561,749
-0.13(-3.28%)
Jan 04, 2005
3.929
3.942
3.821
3.830
815,671
-0.09(-2.25%)
Jan 03, 2005
4.001
4.046
3.897
3.918
903,973
-0.08(-2.07%)
Dec 31, 2004
4.042
4.068
4.000
4.001
481,919
-0.03(-0.86%)
Dec 30, 2004
3.984
4.056
3.984
4.036
600,154
+0.09(+2.16%)
Dec 29, 2004
3.941
3.970
3.915
3.950
253,681
-0.00(-0.10%)
Dec 28, 2004
3.871
3.956
3.871
3.954
347,221
+0.07(+1.79%)
Dec 27, 2004
3.956
3.962
3.885
3.885
239,463
-0.06(-1.62%)
Dec 23, 2004
3.964
4.005
3.942
3.949
307,560
-0.01(-0.34%)
Dec 22, 2004
3.866
3.980
3.843
3.962
1,100,782
+0.10(+2.49%)
Dec 21, 2004
3.909
3.909
3.790
3.866
2,227,756
-0.04(-1.09%)
Dec 20, 2004
3.960
4.025
3.902
3.909
965,336
-0.04(-1.05%)
Dec 17, 2004
3.954
3.989
3.941
3.950
893,497
+0.02(+0.58%)
Dec 16, 2004
3.929
3.943
3.915
3.927
1,148,675
-0.01(-0.24%)
Dec 15, 2004
3.935
3.962
3.926
3.937
1,095,544
+0.01(+0.20%)
Dec 14, 2004
3.930
3.962
3.917
3.929
912,953
+0.00(+0.00%)
Dec 13, 2004
3.956
3.958
3.922
3.929
822,406
-0.01(-0.34%)
Dec 10, 2004
3.935
3.968
3.921
3.942
599,406
+0.01(+0.17%)
Dec 09, 2004
3.925
3.942
3.887
3.935
832,882
+0.01(+0.24%)
Dec 08, 2004
3.949
3.982
3.889
3.926
1,195,819
-0.00(-0.07%)
Dec 07, 2004
3.982
3.993
3.929
3.929
987,785
-0.06(-1.47%)
Dec 06, 2004
3.988
4.014
3.964
3.988
673,490
-0.01(-0.33%)
Dec 03, 2004
4.032
4.052
3.996
4.001
677,231
-0.03(-0.76%)
Dec 02, 2004
4.028
4.065
4.009
4.032
927,171
-0.00(-0.07%)
Dec 01, 2004
4.017
4.060
4.009
4.034
1,699,440
+0.02(+0.47%)
Nov 30, 2004
4.123
4.123
4.002
4.016
1,304,326
-0.11(-2.59%)
Nov 29, 2004
4.022
4.141
3.994
4.123
746,077
+0.11(+2.66%)
Nov 26, 2004
4.042
4.042
4.012
4.016
330,010
-0.02(-0.50%)
Nov 24, 2004
4.038
4.056
4.014
4.036
1,063,366
+0.00(+0.00%)
Nov 23, 2004
4.040
4.042
4.002
4.036
595,664
+0.00(+0.07%)
Nov 22, 2004
4.012
4.058
4.010
4.033
1,272,896
+0.02(+0.57%)
Nov 19, 2004
4.062
4.064
4.010
4.010
1,264,665
-0.06(-1.45%)
Nov 18, 2004
4.017
4.100
4.017
4.069
1,340,993
+0.04(+0.96%)
Nov 17, 2004
4.012
4.048
4.009
4.030
1,405,349
+0.02(+0.50%)
Nov 16, 2004
4.009
4.013
3.989
4.010
3,065,877
+0.00(+0.03%)
Nov 15, 2004
4.009
4.036
4.000
4.009
2,228,504
+0.00(+0.00%)
Nov 12, 2004
3.906
4.029
3.906
4.009
2,405,108
+0.09(+2.28%)
Nov 11, 2004
3.883
3.931
3.881
3.919
1,637,329
+0.06(+1.45%)
Nov 10, 2004
3.849
3.913
3.815
3.863
5,020,495
+0.20(+5.40%)
Nov 09, 2004
3.601
3.666
3.573
3.666
1,085,067
+0.08(+2.35%)
Nov 08, 2004
3.624
3.635
3.549
3.581
1,522,087
-0.06(-1.72%)
Nov 05, 2004
3.648
3.722
3.623
3.644
1,902,984
+0.00(+0.07%)
Nov 04, 2004
3.579
3.662
3.533
3.641
1,787,742
+0.04(+1.00%)
Nov 03, 2004
3.662
3.675
3.592
3.605
626,345
-0.04(-0.99%)
Nov 02, 2004
3.591
3.662
3.555
3.641
871,795
+0.06(+1.60%)
Nov 01, 2004
3.533
3.584
3.515
3.584
885,265
+0.04(+1.06%)
Oct 29, 2004
3.575
3.599
3.541
3.547
768,527
-0.04(-1.15%)
Oct 28, 2004
3.588
3.637
3.575
3.588
957,104
+0.00(+0.00%)
Oct 27, 2004
3.579
3.607
3.532
3.588
924,926
-0.01(-0.30%)
Oct 26, 2004
3.521
3.601
3.508
3.599
550,017
+0.08(+2.20%)
Oct 25, 2004
3.513
3.561
3.498
3.521
883,768
+0.01(+0.23%)
Oct 22, 2004
3.541
3.568
3.498
3.513
999,010
-0.03(-0.90%)
Oct 21, 2004
3.474
3.564
3.448
3.545
1,093,299
+0.07(+2.12%)
Oct 20, 2004
3.508
3.523
3.465
3.472
1,338,000
-0.04(-1.03%)
Oct 19, 2004
3.500
3.580
3.500
3.508
1,848,356
-0.01(-0.15%)
Oct 18, 2004
3.327
3.555
3.310
3.513
3,332,280
+0.17(+5.20%)
Oct 15, 2004
3.317
3.412
3.317
3.339
2,234,491
+0.03(+0.89%)
Oct 14, 2004
3.334
3.441
3.310
3.310
2,661,034
+0.04(+1.31%)
Oct 13, 2004
3.295
3.306
3.254
3.267
1,332,762
-0.02(-0.61%)
Oct 12, 2004
3.301
3.312
3.271
3.287
1,530,319
-0.01(-0.41%)
Oct 11, 2004
3.341
3.343
3.261
3.301
2,408,850
-0.04(-1.20%)
Oct 08, 2004
3.341
3.370
3.327
3.341
3,070,367
+0.01(+0.24%)
Oct 07, 2004
3.356
3.365
3.322
3.333
1,977,816
-0.01(-0.24%)
Oct 06, 2004
3.314
3.341
3.314
3.341
1,632,839
+0.03(+1.01%)
Oct 05, 2004
3.339
3.342
3.283
3.307
1,933,665
-0.03(-0.96%)
Oct 04, 2004
3.334
3.389
3.287
3.339
1,942,645
+0.01(+0.16%)
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.