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
Albemarle Corp
(NY:
ALB
)
123.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2003
6.244
6.296
6.146
6.146
614,416
-0.08(-1.25%)
Dec 30, 2003
6.244
6.244
6.195
6.224
278,438
-0.01(-0.23%)
Dec 29, 2003
6.242
6.288
6.212
6.238
334,272
-0.00(-0.07%)
Dec 26, 2003
6.234
6.265
6.224
6.242
94,356
+0.03(+0.46%)
Dec 24, 2003
6.162
6.220
6.156
6.214
74,120
-0.01(-0.13%)
Dec 23, 2003
6.191
6.267
6.177
6.222
249,911
+0.04(+0.70%)
Dec 22, 2003
6.142
6.179
6.111
6.179
231,137
+0.02(+0.33%)
Dec 19, 2003
6.121
6.158
6.060
6.158
346,462
+0.02(+0.27%)
Dec 18, 2003
6.060
6.142
6.015
6.142
238,452
+0.07(+1.08%)
Dec 17, 2003
6.099
6.099
6.000
6.076
351,095
-0.05(-0.84%)
Dec 16, 2003
6.111
6.123
6.048
6.128
218,703
+0.03(+0.57%)
Dec 15, 2003
6.236
6.236
6.117
6.093
577,113
-0.05(-0.87%)
Dec 12, 2003
6.048
6.169
5.970
6.146
681,466
+0.08(+1.32%)
Dec 11, 2003
5.918
6.066
5.902
6.066
439,600
+0.11(+1.89%)
Dec 10, 2003
5.906
5.953
5.906
5.953
417,901
+0.01(+0.10%)
Dec 09, 2003
6.019
6.027
5.941
5.947
616,611
-0.07(-1.19%)
Dec 08, 2003
5.740
6.021
5.740
6.019
586,378
+0.29(+4.97%)
Dec 05, 2003
5.799
5.832
5.738
5.734
160,187
-0.08(-1.38%)
Dec 04, 2003
5.752
5.828
5.715
5.814
491,045
+0.06(+1.11%)
Dec 03, 2003
5.840
5.849
5.744
5.750
638,798
-0.09(-1.61%)
Dec 02, 2003
5.879
5.884
5.836
5.845
437,162
-0.03(-0.52%)
Dec 01, 2003
5.886
5.910
5.843
5.875
288,434
+0.07(+1.24%)
Nov 28, 2003
5.830
5.832
5.783
5.804
222,848
-0.00(-0.07%)
Nov 26, 2003
5.742
5.843
5.742
5.808
427,409
+0.09(+1.51%)
Nov 25, 2003
5.674
5.722
5.635
5.722
407,904
+0.02(+0.36%)
Nov 24, 2003
5.537
5.701
5.525
5.701
473,003
+0.19(+3.38%)
Nov 21, 2003
5.496
5.496
5.484
5.514
183,105
+0.04(+0.79%)
Nov 20, 2003
5.516
5.543
5.516
5.471
197,734
-0.09(-1.55%)
Nov 19, 2003
5.494
5.586
5.461
5.557
244,791
+0.07(+1.19%)
Nov 18, 2003
5.598
5.637
5.490
5.492
242,840
-0.08(-1.47%)
Nov 17, 2003
5.527
5.588
5.516
5.574
497,628
-0.03(-0.59%)
Nov 14, 2003
5.670
5.685
5.621
5.607
376,452
-0.04(-0.69%)
Nov 13, 2003
5.619
5.631
5.619
5.646
232,113
+0.01(+0.11%)
Nov 12, 2003
5.496
5.639
5.496
5.639
228,699
+0.14(+2.57%)
Nov 11, 2003
5.525
5.527
5.467
5.498
236,257
-0.05(-0.89%)
Nov 10, 2003
5.648
5.668
5.521
5.547
438,625
-0.10(-1.81%)
Nov 07, 2003
5.658
5.658
5.658
5.650
467,639
+0.00(+0.04%)
Nov 06, 2003
5.588
5.648
5.537
5.648
251,374
+0.07(+1.25%)
Nov 05, 2003
5.537
5.594
5.516
5.578
301,356
+0.03(+0.55%)
Nov 04, 2003
5.537
5.576
5.519
5.547
259,596
-0.01(-0.18%)
Nov 03, 2003
5.502
5.596
5.500
5.557
216,021
+0.06(+1.04%)
Oct 31, 2003
5.592
5.592
5.484
5.500
218,215
-0.08(-1.51%)
Oct 30, 2003
5.439
5.607
5.414
5.584
515,427
+0.15(+2.83%)
Oct 29, 2003
5.445
5.445
5.387
5.430
320,130
-0.04(-0.68%)
Oct 28, 2003
5.352
5.467
5.313
5.467
545,660
+0.12(+2.26%)
Oct 27, 2003
5.342
5.434
5.289
5.346
513,476
+0.05(+0.85%)
Oct 24, 2003
5.365
5.365
5.256
5.301
504,211
-0.10(-1.93%)
Oct 23, 2003
5.439
5.439
5.303
5.406
789,476
-0.07(-1.24%)
Oct 22, 2003
5.656
5.656
5.408
5.473
940,886
-0.23(-4.10%)
Oct 21, 2003
5.787
5.787
5.623
5.707
710,236
-0.08(-1.38%)
Oct 20, 2003
5.863
5.900
5.754
5.787
277,219
-0.06(-1.05%)
Oct 17, 2003
5.855
5.888
5.793
5.849
331,590
+0.02(+0.32%)
Oct 16, 2003
5.797
5.873
5.765
5.830
166,770
+0.02(+0.39%)
Oct 15, 2003
5.824
5.855
5.769
5.808
237,477
+0.01(+0.11%)
Oct 14, 2003
5.824
5.863
5.742
5.801
322,812
-0.02(-0.32%)
Oct 13, 2003
5.797
5.906
5.777
5.820
234,307
+0.03(+0.50%)
Oct 10, 2003
5.808
5.834
5.730
5.791
309,890
-0.01(-0.21%)
Oct 09, 2003
5.834
5.906
5.760
5.804
461,544
+0.01(+0.14%)
Oct 08, 2003
5.890
5.890
5.769
5.795
475,685
-0.10(-1.77%)
Oct 07, 2003
5.879
5.900
5.851
5.900
363,042
+0.01(+0.24%)
Oct 06, 2003
5.890
5.894
5.857
5.886
309,402
-0.01(-0.17%)
Oct 03, 2003
5.937
5.951
5.884
5.896
439,600
+0.05(+0.91%)
Oct 02, 2003
5.793
5.877
5.785
5.843
353,533
+0.00(+0.07%)
Oct 01, 2003
5.635
5.879
5.633
5.838
558,095
+0.21(+3.72%)
Sep 30, 2003
5.664
5.672
5.609
5.629
520,303
-0.07(-1.29%)
Sep 29, 2003
5.658
5.703
5.578
5.703
595,886
+0.07(+1.20%)
Sep 26, 2003
5.664
5.767
5.635
5.635
704,385
-0.04(-0.69%)
Sep 25, 2003
5.804
5.804
5.672
5.674
364,992
-0.10(-1.71%)
Sep 24, 2003
5.818
5.818
5.744
5.773
520,303
-0.05(-0.78%)
Sep 23, 2003
5.783
5.826
5.758
5.818
203,586
+0.02(+0.28%)
Sep 22, 2003
5.746
5.801
5.685
5.801
359,872
+0.00(+0.07%)
Sep 19, 2003
5.814
5.838
5.765
5.797
335,978
-0.02(-0.35%)
Sep 18, 2003
5.752
5.818
5.726
5.818
507,137
+0.05(+0.78%)
Sep 17, 2003
5.773
5.787
5.744
5.773
420,095
-0.07(-1.19%)
Sep 16, 2003
5.773
5.843
5.773
5.843
366,211
+0.07(+1.21%)
Sep 15, 2003
5.812
5.824
5.722
5.773
459,593
-0.04(-0.71%)
Sep 12, 2003
5.763
5.814
5.664
5.814
552,487
+0.02(+0.28%)
Sep 11, 2003
5.744
5.801
5.666
5.797
492,752
+0.01(+0.11%)
Sep 10, 2003
5.906
5.906
5.787
5.791
354,021
-0.13(-2.22%)
Sep 09, 2003
5.863
5.939
5.847
5.922
419,607
+0.06(+1.01%)
Sep 08, 2003
5.789
5.916
5.769
5.863
243,572
+0.07(+1.17%)
Sep 05, 2003
5.865
5.912
5.785
5.795
273,805
-0.10(-1.70%)
Sep 04, 2003
5.888
5.949
5.871
5.896
359,872
+0.01(+0.14%)
Sep 03, 2003
5.824
5.935
5.789
5.888
349,388
+0.06(+1.09%)
Sep 02, 2003
5.736
5.832
5.707
5.824
300,137
+0.09(+1.61%)
Aug 29, 2003
5.763
5.769
5.732
5.732
425,215
-0.03(-0.46%)
Aug 28, 2003
5.722
5.779
5.670
5.758
379,134
+0.03(+0.50%)
Aug 27, 2003
5.701
5.732
5.656
5.730
180,667
+0.03(+0.50%)
Aug 26, 2003
5.650
5.701
5.594
5.701
247,717
+0.03(+0.62%)
Aug 25, 2003
5.701
5.717
5.635
5.666
223,091
-0.07(-1.15%)
Aug 22, 2003
5.752
5.773
5.709
5.732
374,989
-0.01(-0.18%)
Aug 21, 2003
5.746
5.765
5.701
5.742
306,233
-0.00(-0.04%)
Aug 20, 2003
5.705
5.748
5.654
5.744
235,770
+0.02(+0.36%)
Aug 19, 2003
5.615
5.724
5.615
5.724
268,685
+0.11(+1.94%)
Aug 18, 2003
5.635
5.670
5.588
5.615
275,999
-0.01(-0.18%)
Aug 15, 2003
5.598
5.625
5.521
5.625
131,416
+0.06(+1.11%)
Aug 14, 2003
5.516
5.615
5.486
5.564
220,897
+0.05(+0.97%)
Aug 13, 2003
5.568
5.578
5.506
5.510
399,614
-0.05(-0.89%)
Aug 12, 2003
5.482
5.580
5.461
5.560
216,021
+0.06(+1.12%)
Aug 11, 2003
5.445
5.498
5.408
5.498
331,590
+0.04(+0.75%)
Aug 08, 2003
5.434
5.471
5.385
5.457
362,067
+0.05(+0.87%)
Aug 07, 2003
5.496
5.496
5.330
5.410
344,024
-0.11(-1.93%)
Aug 06, 2003
5.465
5.562
5.375
5.516
398,151
+0.07(+1.20%)
Aug 05, 2003
5.516
5.551
5.441
5.451
242,840
-0.08(-1.41%)
Aug 04, 2003
5.525
5.568
5.373
5.529
384,498
+0.00(+0.07%)
Aug 01, 2003
5.578
5.592
5.441
5.525
267,466
-0.07(-1.28%)
Jul 31, 2003
5.639
5.719
5.590
5.596
358,653
-0.02(-0.40%)
Jul 30, 2003
5.598
5.619
5.475
5.619
334,272
+0.04(+0.74%)
Jul 29, 2003
5.660
5.662
5.506
5.578
356,946
-0.05(-0.91%)
Jul 28, 2003
5.646
5.676
5.588
5.629
386,204
-0.01(-0.25%)
Jul 25, 2003
5.648
5.658
5.496
5.644
456,423
+0.03(+0.47%)
Jul 24, 2003
5.691
5.691
5.553
5.617
580,038
-0.07(-1.30%)
Jul 23, 2003
5.763
5.824
5.557
5.691
660,498
-0.18(-3.04%)
Jul 22, 2003
5.752
5.869
5.742
5.869
388,886
+0.10(+1.81%)
Jul 21, 2003
5.845
5.845
5.719
5.765
198,710
-0.08(-1.37%)
Jul 18, 2003
5.744
5.845
5.740
5.845
259,176
+0.10(+1.75%)
Jul 17, 2003
5.769
5.843
5.742
5.744
215,045
-0.05(-0.85%)
Jul 16, 2003
5.836
5.845
5.746
5.793
190,664
-0.03(-0.60%)
Jul 15, 2003
5.828
5.925
5.793
5.828
250,155
-0.01(-0.25%)
Jul 14, 2003
5.896
5.896
5.824
5.843
475,197
-0.01(-0.18%)
Jul 11, 2003
5.834
5.906
5.834
5.853
259,908
+0.03(+0.49%)
Jul 10, 2003
5.859
5.871
5.773
5.824
315,010
-0.08(-1.42%)
Jul 09, 2003
5.957
5.957
5.853
5.908
347,681
-0.06(-1.03%)
Jul 08, 2003
5.869
5.992
5.863
5.970
254,787
+0.05(+0.76%)
Jul 07, 2003
5.824
5.943
5.824
5.925
314,279
+0.12(+2.01%)
Jul 03, 2003
5.861
5.877
5.795
5.808
201,148
-0.05(-0.91%)
Jul 02, 2003
5.843
5.918
5.814
5.861
455,448
+0.04(+0.74%)
Jul 01, 2003
5.736
5.818
5.635
5.818
525,180
+0.08(+1.43%)
Jun 30, 2003
5.824
5.824
5.734
5.736
1,214,448
-0.04(-0.75%)
Jun 27, 2003
5.834
5.861
5.773
5.779
396,932
-0.03(-0.60%)
Jun 26, 2003
5.711
5.834
5.685
5.814
310,134
+0.11(+1.98%)
Jun 25, 2003
5.789
5.804
5.693
5.701
387,911
-0.07(-1.17%)
Jun 24, 2003
5.691
5.789
5.691
5.769
347,438
+0.08(+1.37%)
Jun 23, 2003
5.771
5.789
5.668
5.691
468,858
-0.08(-1.39%)
Jun 20, 2003
5.752
5.783
5.717
5.771
1,271,014
+0.04(+0.64%)
Jun 19, 2003
5.808
5.828
5.717
5.734
342,317
-0.07(-1.17%)
Jun 18, 2003
5.840
5.869
5.763
5.801
700,484
-0.04(-0.67%)
Jun 17, 2003
5.752
5.857
5.703
5.840
710,236
+0.09(+1.53%)
Jun 16, 2003
5.592
5.773
5.592
5.752
608,565
+0.19(+3.35%)
Jun 13, 2003
5.588
5.609
5.547
5.566
257,226
-0.01(-0.15%)
Jun 12, 2003
5.516
5.611
5.490
5.574
254,056
+0.06(+1.15%)
Jun 11, 2003
5.496
5.523
5.465
5.510
190,176
-0.02(-0.37%)
Jun 10, 2003
5.455
5.533
5.455
5.531
219,678
+0.06(+1.09%)
Jun 09, 2003
5.537
5.537
5.445
5.471
265,028
-0.11(-1.98%)
Jun 06, 2003
5.646
5.676
5.560
5.582
258,201
-0.06(-1.13%)
Jun 05, 2003
5.664
5.695
5.629
5.646
271,611
-0.01(-0.25%)
Jun 04, 2003
5.590
5.676
5.584
5.660
238,939
+0.10(+1.73%)
Jun 03, 2003
5.533
5.607
5.504
5.564
232,844
+0.03(+0.52%)
Jun 02, 2003
5.537
5.623
5.502
5.535
210,901
+0.05(+0.82%)
May 30, 2003
5.373
5.533
5.359
5.490
209,681
+0.13(+2.33%)
May 29, 2003
5.398
5.426
5.363
5.365
165,551
-0.05(-0.83%)
May 28, 2003
5.389
5.432
5.334
5.410
250,155
+0.02(+0.38%)
May 27, 2003
5.303
5.389
5.244
5.389
439,356
+0.08(+1.58%)
May 23, 2003
5.295
5.322
5.283
5.305
265,515
+0.01(+0.19%)
May 22, 2003
5.250
5.311
5.236
5.295
373,282
+0.04(+0.82%)
May 21, 2003
5.311
5.311
5.246
5.252
159,211
-0.06(-1.16%)
May 20, 2003
5.295
5.354
5.295
5.313
211,388
+0.03(+0.54%)
May 19, 2003
5.291
5.307
5.281
5.285
244,303
-0.04(-0.77%)
May 16, 2003
5.342
5.359
5.311
5.326
107,766
-0.01(-0.19%)
May 15, 2003
5.363
5.428
5.281
5.336
371,575
-0.04(-0.69%)
May 14, 2003
5.461
5.463
5.359
5.373
186,519
-0.07(-1.36%)
May 13, 2003
5.506
5.506
5.424
5.447
140,925
-0.08(-1.45%)
May 12, 2003
5.408
5.543
5.408
5.527
255,519
+0.10(+1.89%)
May 09, 2003
5.322
5.447
5.322
5.424
178,961
+0.10(+1.93%)
May 08, 2003
5.389
5.434
5.313
5.322
210,901
-0.11(-2.00%)
May 07, 2003
5.455
5.475
5.379
5.430
209,438
-0.05(-0.82%)
May 06, 2003
5.496
5.496
5.428
5.475
223,823
-0.02(-0.37%)
May 05, 2003
5.461
5.537
5.447
5.496
200,904
+0.03(+0.64%)
May 02, 2003
5.361
5.484
5.359
5.461
311,597
-0.08(-1.37%)
Apr 30, 2003
5.414
5.572
5.373
5.537
358,653
+0.11(+2.00%)
Apr 29, 2003
5.465
5.465
5.383
5.428
259,176
+0.00(+0.08%)
Apr 28, 2003
5.262
5.482
5.262
5.424
294,773
+0.16(+3.08%)
Apr 25, 2003
5.322
5.322
5.213
5.262
272,586
-0.04(-0.77%)
Apr 24, 2003
5.147
5.352
5.147
5.303
1,508,491
+0.16(+3.07%)
Apr 23, 2003
5.172
5.199
5.067
5.145
277,950
-0.01(-0.12%)
Apr 22, 2003
5.045
5.153
4.965
5.151
435,455
+0.11(+2.11%)
Apr 21, 2003
5.061
5.086
5.043
5.045
239,183
-0.01(-0.12%)
Apr 17, 2003
5.071
5.078
5.028
5.051
152,141
-0.02(-0.32%)
Apr 16, 2003
5.057
5.096
5.045
5.067
366,211
+0.01(+0.20%)
Apr 15, 2003
5.041
5.065
4.934
5.057
147,752
+0.02(+0.33%)
Apr 14, 2003
4.942
5.049
4.922
5.041
191,395
+0.11(+2.25%)
Apr 11, 2003
5.045
5.055
4.911
4.930
126,540
-0.06(-1.11%)
Apr 10, 2003
4.952
5.049
4.952
4.985
128,491
+0.03(+0.66%)
Apr 09, 2003
5.024
5.102
4.952
4.952
200,173
-0.08(-1.63%)
Apr 08, 2003
5.133
5.147
5.014
5.035
224,554
-0.05(-1.05%)
Apr 07, 2003
5.076
5.147
5.063
5.088
272,586
+0.11(+2.31%)
Apr 04, 2003
5.112
5.141
4.965
4.973
200,904
-0.09(-1.74%)
Apr 03, 2003
5.158
5.166
5.028
5.061
260,883
-0.05(-0.88%)
Apr 02, 2003
5.065
5.147
5.045
5.106
200,660
+0.12(+2.39%)
Apr 01, 2003
5.035
5.035
4.864
4.987
320,618
-0.01(-0.12%)
Mar 31, 2003
4.891
5.024
4.842
4.994
493,971
+0.03(+0.70%)
Mar 28, 2003
4.922
4.959
4.868
4.959
246,010
+0.03(+0.67%)
Mar 27, 2003
4.996
5.004
4.840
4.926
231,381
-0.07(-1.40%)
Mar 26, 2003
4.942
5.016
4.942
4.996
236,501
+0.07(+1.50%)
Mar 25, 2003
5.055
5.059
4.909
4.922
490,314
-0.12(-2.44%)
Mar 24, 2003
5.242
5.242
4.977
5.045
319,643
-0.20(-3.76%)
Mar 21, 2003
5.004
5.242
4.996
5.242
411,805
+0.26(+5.27%)
Mar 20, 2003
4.963
4.979
4.907
4.979
259,176
-0.02(-0.37%)
Mar 19, 2003
5.004
5.035
4.924
4.998
665,130
+0.00(+0.04%)
Mar 18, 2003
4.922
5.004
4.897
4.996
457,399
+0.15(+3.13%)
Mar 17, 2003
4.700
4.844
4.649
4.844
393,763
+0.15(+3.14%)
Mar 14, 2003
4.749
4.749
4.694
4.696
407,904
-0.07(-1.55%)
Mar 13, 2003
4.600
4.772
4.579
4.770
228,211
+0.20(+4.40%)
Mar 12, 2003
4.573
4.583
4.532
4.569
275,999
-0.05(-0.98%)
Mar 11, 2003
4.655
4.676
4.604
4.614
265,759
-0.02(-0.40%)
Mar 10, 2003
4.676
4.698
4.583
4.633
371,088
-0.06(-1.18%)
Mar 07, 2003
4.686
4.721
4.682
4.688
246,254
-0.04(-0.82%)
Mar 06, 2003
4.727
4.788
4.723
4.727
456,423
-0.01(-0.26%)
Mar 05, 2003
4.774
4.852
4.737
4.739
500,067
-0.03(-0.73%)
Mar 04, 2003
4.944
4.944
4.766
4.774
341,342
-0.17(-3.44%)
Mar 03, 2003
5.043
5.090
4.940
4.944
228,943
-0.08(-1.55%)
Feb 28, 2003
4.901
5.026
4.895
5.022
433,992
+0.15(+3.12%)
Feb 27, 2003
4.840
4.907
4.840
4.870
428,872
-0.01(-0.17%)
Feb 26, 2003
4.963
4.963
4.879
4.879
268,197
-0.08(-1.61%)
Feb 25, 2003
4.901
4.969
4.844
4.959
305,014
+0.04(+0.75%)
Feb 24, 2003
5.084
5.084
4.922
4.922
397,420
-0.16(-3.19%)
Feb 21, 2003
4.979
5.086
4.967
5.084
420,826
+0.12(+2.44%)
Feb 20, 2003
5.086
5.106
4.959
4.963
444,233
-0.12(-2.42%)
Feb 19, 2003
5.112
5.121
5.065
5.086
515,915
-0.04(-0.72%)
Feb 18, 2003
5.147
5.182
5.082
5.123
555,901
-0.01(-0.28%)
Feb 14, 2003
5.164
5.172
5.084
5.137
374,989
-0.03(-0.52%)
Feb 13, 2003
5.106
5.172
5.098
5.164
204,318
+0.05(+0.92%)
Feb 12, 2003
5.133
5.205
5.106
5.117
455,936
-0.04(-0.72%)
Feb 11, 2003
5.291
5.307
5.153
5.153
323,056
-0.15(-2.90%)
Feb 10, 2003
5.295
5.332
5.291
5.307
142,388
+0.01(+0.27%)
Feb 07, 2003
5.322
5.350
5.287
5.293
218,459
-0.02(-0.39%)
Feb 06, 2003
5.260
5.391
5.260
5.313
245,522
+0.05(+0.97%)
Feb 05, 2003
5.459
5.512
5.256
5.262
264,052
-0.18(-3.39%)
Feb 04, 2003
5.480
5.482
5.371
5.447
303,795
-0.05(-0.97%)
Feb 03, 2003
5.389
5.500
5.356
5.500
265,759
+0.12(+2.17%)
Jan 31, 2003
5.270
5.410
5.270
5.383
394,738
+0.09(+1.63%)
Jan 30, 2003
5.434
5.436
5.291
5.297
336,466
-0.15(-2.68%)
Jan 29, 2003
5.373
5.449
5.215
5.443
397,664
+0.08(+1.45%)
Jan 28, 2003
5.428
5.439
5.348
5.365
436,918
-0.05(-0.98%)
Jan 27, 2003
5.654
5.654
5.414
5.418
408,636
-0.29(-5.03%)
Jan 24, 2003
5.791
5.791
5.639
5.705
398,639
-0.08(-1.45%)
Jan 23, 2003
5.742
5.791
5.578
5.789
447,890
+0.03(+0.53%)
Jan 22, 2003
5.824
5.877
5.742
5.758
280,632
-0.07(-1.13%)
Jan 21, 2003
5.931
5.957
5.824
5.824
179,204
-0.09(-1.56%)
Jan 17, 2003
5.988
6.029
5.869
5.916
300,381
-0.07(-1.23%)
Jan 16, 2003
5.726
5.990
5.724
5.990
370,356
+0.24(+4.14%)
Jan 15, 2003
5.978
5.978
5.748
5.752
567,360
-0.19(-3.28%)
Jan 14, 2003
6.009
6.009
5.908
5.947
207,243
-0.09(-1.53%)
Jan 13, 2003
5.984
6.064
5.984
6.039
204,805
+0.08(+1.27%)
Jan 10, 2003
6.009
6.039
5.964
5.964
146,533
-0.08(-1.26%)
Jan 09, 2003
5.886
6.062
5.877
6.039
236,501
+0.15(+2.61%)
Jan 08, 2003
5.994
5.994
5.877
5.886
123,858
-0.11(-1.88%)
Jan 07, 2003
6.070
6.087
5.998
5.998
158,724
-0.07(-1.18%)
Jan 06, 2003
5.943
6.128
5.939
6.070
290,385
+0.15(+2.49%)
Jan 03, 2003
5.863
5.986
5.855
5.922
260,639
+0.06(+0.98%)
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.