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
GUESS
(NY:
GES
)
26.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2003
0.4963
0.5025
0.4901
0.5001
123,708
+0.00(+0.75%)
Apr 29, 2003
0.4827
0.5025
0.4827
0.4963
342,111
+0.02(+3.63%)
Apr 28, 2003
0.4777
0.4839
0.4728
0.4790
30,221
+0.01(+1.31%)
Apr 25, 2003
0.4839
0.4839
0.4653
0.4728
234,118
-0.01(-2.31%)
Apr 24, 2003
0.4926
0.4963
0.4839
0.4839
259,907
-0.01(-2.01%)
Apr 23, 2003
0.5087
0.5087
0.4864
0.4938
27,401
-0.01(-2.93%)
Apr 22, 2003
0.4740
0.5100
0.4740
0.5087
43,922
+0.03(+7.05%)
Apr 21, 2003
0.4876
0.4926
0.4703
0.4752
18,536
-0.01(-1.54%)
Apr 17, 2003
0.4703
0.4839
0.4666
0.4827
31,430
+0.01(+2.91%)
Apr 16, 2003
0.4529
0.4914
0.4492
0.4690
151,512
+0.02(+4.42%)
Apr 15, 2003
0.4393
0.4504
0.4343
0.4492
39,892
+0.01(+2.84%)
Apr 14, 2003
0.4330
0.4393
0.4281
0.4368
333,246
+0.00(+0.57%)
Apr 11, 2003
0.4293
0.4368
0.4281
0.4343
76,964
+0.01(+1.74%)
Apr 10, 2003
0.4244
0.4281
0.4244
0.4268
93,486
+0.00(+0.58%)
Apr 09, 2003
0.4293
0.4355
0.4244
0.4244
57,220
-0.00(-1.16%)
Apr 08, 2003
0.4293
0.4306
0.4281
0.4293
16,521
-0.00(-0.29%)
Apr 07, 2003
0.4281
0.4318
0.4281
0.4306
22,565
+0.00(+0.58%)
Apr 04, 2003
0.4343
0.4281
0.4194
0.4281
152,318
+0.00(+0.58%)
Apr 03, 2003
0.4343
0.4405
0.4219
0.4256
408,599
+0.00(+0.29%)
Apr 02, 2003
0.4330
0.4330
0.4244
0.4244
110,007
-0.01(-2.01%)
Apr 01, 2003
0.4417
0.4417
0.4293
0.4330
74,950
-0.01(-1.97%)
Mar 31, 2003
0.4517
0.4591
0.4417
0.4417
60,040
-0.01(-2.47%)
Mar 28, 2003
0.4467
0.4566
0.4467
0.4529
16,521
+0.01(+1.67%)
Mar 27, 2003
0.4442
0.4467
0.4343
0.4455
27,804
-0.00(-1.10%)
Mar 26, 2003
0.4504
0.4703
0.4467
0.4504
22,968
-0.00(-0.27%)
Mar 25, 2003
0.4517
0.4641
0.4380
0.4517
33,848
+0.00(+0.28%)
Mar 24, 2003
0.4653
0.4653
0.4504
0.4504
24,177
-0.01(-3.20%)
Mar 21, 2003
0.4715
0.4864
0.4566
0.4653
80,591
-0.02(-3.85%)
Mar 20, 2003
0.4653
0.4852
0.4591
0.4839
22,968
+0.02(+3.72%)
Mar 19, 2003
0.4541
0.4715
0.4467
0.4666
28,610
+0.01(+2.17%)
Mar 18, 2003
0.4579
0.4678
0.4554
0.4566
19,744
-0.00(-0.54%)
Mar 17, 2003
0.4417
0.4591
0.4368
0.4591
62,458
+0.02(+4.23%)
Mar 14, 2003
0.4430
0.4529
0.4343
0.4405
40,295
-0.01(-1.93%)
Mar 13, 2003
0.4219
0.4492
0.4095
0.4492
50,369
+0.03(+8.06%)
Mar 12, 2003
0.4144
0.4157
0.4095
0.4157
49,563
+0.00(+0.00%)
Mar 11, 2003
0.4132
0.4157
0.4132
0.4157
1,208
+0.00(+0.90%)
Mar 10, 2003
0.4169
0.4231
0.4120
0.4120
73,741
-0.00(-1.19%)
Mar 07, 2003
0.4318
0.4343
0.4182
0.4169
29,818
-0.01(-3.45%)
Mar 06, 2003
0.4219
0.4343
0.4194
0.4318
16,924
+0.00(+1.16%)
Mar 05, 2003
0.4343
0.4343
0.4219
0.4268
21,356
-0.01(-1.71%)
Mar 04, 2003
0.4231
0.4343
0.4219
0.4343
19,341
+0.01(+1.45%)
Mar 03, 2003
0.4467
0.4467
0.4182
0.4281
50,772
-0.01(-2.82%)
Feb 28, 2003
0.4355
0.4405
0.4330
0.4405
50,369
+0.01(+1.43%)
Feb 27, 2003
0.4343
0.4343
0.4268
0.4343
34,251
+0.00(+0.00%)
Feb 26, 2003
0.4591
0.4591
0.4343
0.4343
25,386
-0.03(-5.66%)
Feb 25, 2003
0.4355
0.4603
0.4355
0.4603
31,833
+0.02(+4.21%)
Feb 24, 2003
0.4579
0.4579
0.4380
0.4417
13,297
-0.00(-1.11%)
Feb 21, 2003
0.4430
0.4517
0.4281
0.4467
15,312
+0.00(+0.56%)
Feb 20, 2003
0.4219
0.4479
0.4157
0.4442
46,340
+0.01(+3.17%)
Feb 19, 2003
0.4318
0.4318
0.4219
0.4306
17,730
-0.00(-0.29%)
Feb 18, 2003
0.4281
0.4417
0.4281
0.4318
64,876
-0.00(-0.29%)
Feb 14, 2003
0.4318
0.4330
0.4219
0.4330
18,536
+0.01(+1.75%)
Feb 13, 2003
0.4330
0.4343
0.4256
0.4256
26,998
-0.01(-1.44%)
Feb 12, 2003
0.4467
0.4467
0.4318
0.4318
20,550
-0.01(-3.33%)
Feb 11, 2003
0.4393
0.4467
0.4293
0.4467
60,846
+0.01(+1.41%)
Feb 10, 2003
0.4442
0.4492
0.4355
0.4405
38,683
+0.00(+1.14%)
Feb 07, 2003
0.4529
0.4529
0.4343
0.4355
31,833
-0.02(-4.10%)
Feb 06, 2003
0.4417
0.4653
0.4417
0.4541
41,101
+0.01(+3.10%)
Feb 05, 2003
0.4343
0.4467
0.4268
0.4405
81,397
+0.00(+0.85%)
Feb 04, 2003
0.4405
0.4405
0.4293
0.4368
174,480
-0.00(-0.85%)
Feb 03, 2003
0.4405
0.4430
0.4343
0.4405
53,996
+0.00(+0.00%)
Jan 31, 2003
0.4479
0.4479
0.4368
0.4405
16,924
-0.00(-0.28%)
Jan 30, 2003
0.4405
0.4467
0.4355
0.4417
49,160
+0.00(+0.00%)
Jan 29, 2003
0.4529
0.4529
0.4355
0.4417
28,207
-0.01(-3.00%)
Jan 28, 2003
0.4579
0.4628
0.4368
0.4554
16,521
-0.00(-0.54%)
Jan 27, 2003
0.4777
0.4777
0.4579
0.4579
39,086
-0.03(-5.38%)
Jan 24, 2003
0.5075
0.5075
0.4343
0.4839
348,961
-0.03(-5.11%)
Jan 23, 2003
0.4541
0.5100
0.4343
0.5100
5,615,622
+0.06(+12.60%)
Jan 22, 2003
0.4492
0.4653
0.4479
0.4529
48,757
+0.01(+1.39%)
Jan 21, 2003
0.4591
0.4591
0.4467
0.4467
130,961
-0.01(-2.70%)
Jan 17, 2003
0.4566
0.4666
0.4380
0.4591
482,340
+0.01(+1.65%)
Jan 16, 2003
0.4405
0.4517
0.4393
0.4517
152,721
+0.01(+3.12%)
Jan 15, 2003
0.4591
0.4616
0.4380
0.4380
56,011
-0.01(-3.29%)
Jan 14, 2003
0.4554
0.4554
0.4393
0.4529
30,624
-0.00(-0.82%)
Jan 13, 2003
0.4628
0.4678
0.4368
0.4566
174,480
-0.01(-1.87%)
Jan 10, 2003
0.4641
0.4666
0.4591
0.4653
96,306
-0.00(-0.27%)
Jan 09, 2003
0.4678
0.4715
0.4641
0.4666
16,924
-0.00(-0.27%)
Jan 08, 2003
0.4653
0.4777
0.4653
0.4678
24,580
+0.00(+0.00%)
Jan 07, 2003
0.4715
0.4839
0.4653
0.4678
26,192
-0.01(-2.08%)
Jan 06, 2003
0.4678
0.4777
0.4653
0.4777
71,726
-0.00(-0.52%)
Jan 03, 2003
0.5125
0.5125
0.4790
0.4802
53,996
-0.03(-6.75%)
Jan 02, 2003
0.5100
0.5261
0.4976
0.5149
56,011
-0.00(-0.95%)
Dec 31, 2002
0.5174
0.5385
0.5149
0.5199
112,425
-0.00(-0.48%)
Dec 30, 2002
0.5484
0.5509
0.5187
0.5224
52,384
-0.04(-6.86%)
Dec 27, 2002
0.5832
0.5832
0.5609
0.5609
9,670
-0.02(-4.24%)
Dec 26, 2002
0.5857
0.5857
0.5745
0.5857
33,848
+0.00(+0.43%)
Dec 24, 2002
0.5584
0.5944
0.5584
0.5832
67,293
+0.02(+4.44%)
Dec 23, 2002
0.5460
0.5584
0.5348
0.5584
39,892
+0.01(+1.12%)
Dec 20, 2002
0.5522
0.5522
0.5336
0.5522
29,415
+0.01(+1.14%)
Dec 19, 2002
0.5460
0.5460
0.5273
0.5460
12,491
+0.01(+2.33%)
Dec 18, 2002
0.5708
0.5708
0.5336
0.5336
41,101
-0.05(-8.51%)
Dec 17, 2002
0.5708
0.5956
0.5708
0.5832
40,295
+0.00(+0.00%)
Dec 16, 2002
0.5484
0.5832
0.5484
0.5832
26,998
+0.04(+6.58%)
Dec 13, 2002
0.5708
0.5708
0.5472
0.5472
15,715
-0.02(-3.50%)
Dec 12, 2002
0.5683
0.5695
0.5584
0.5671
16,924
+0.00(+0.88%)
Dec 11, 2002
0.5336
0.5633
0.5336
0.5621
97,918
+0.02(+3.90%)
Dec 10, 2002
0.5149
0.5435
0.5149
0.5410
29,818
+0.03(+5.06%)
Dec 09, 2002
0.5559
0.5559
0.5149
0.5149
38,683
-0.05(-8.19%)
Dec 06, 2002
0.5708
0.5708
0.5596
0.5609
14,909
-0.01(-2.38%)
Dec 05, 2002
0.5906
0.5906
0.5522
0.5745
600,810
-0.02(-2.93%)
Dec 04, 2002
0.6192
0.6192
0.5919
0.5919
105,574
-0.01(-2.05%)
Dec 03, 2002
0.6328
0.6328
0.6043
0.6043
44,728
-0.04(-5.62%)
Dec 02, 2002
0.6564
0.6564
0.6353
0.6403
61,652
-0.01(-1.53%)
Nov 29, 2002
0.6750
0.6750
0.6490
0.6502
41,101
-0.03(-3.85%)
Nov 27, 2002
0.6415
0.6762
0.6415
0.6762
36,669
+0.04(+5.62%)
Nov 26, 2002
0.6390
0.6452
0.6328
0.6403
29,415
-0.00(-0.39%)
Nov 25, 2002
0.6192
0.6427
0.6192
0.6427
36,266
+0.02(+4.02%)
Nov 22, 2002
0.6043
0.6192
0.6018
0.6179
33,042
+0.02(+3.53%)
Nov 21, 2002
0.6018
0.6068
0.5956
0.5968
12,088
+0.00(+0.00%)
Nov 20, 2002
0.5869
0.6018
0.5869
0.5968
115,648
+0.02(+3.00%)
Nov 19, 2002
0.5708
0.5795
0.5708
0.5795
58,428
+0.00(+0.43%)
Nov 18, 2002
0.5832
0.5894
0.5770
0.5770
87,441
-0.01(-1.48%)
Nov 15, 2002
0.5770
0.5869
0.5770
0.5857
22,968
+0.00(+0.43%)
Nov 14, 2002
0.5832
0.5869
0.5522
0.5832
47,146
+0.00(+0.00%)
Nov 13, 2002
0.5894
0.5894
0.5770
0.5832
19,341
-0.00(-0.84%)
Nov 12, 2002
0.5770
0.5919
0.5770
0.5882
15,715
+0.01(+1.72%)
Nov 11, 2002
0.5782
0.5807
0.5522
0.5782
19,744
-0.00(-0.43%)
Nov 08, 2002
0.5708
0.5807
0.5708
0.5807
41,101
+0.00(+0.65%)
Nov 07, 2002
0.5882
0.5882
0.5770
0.5770
10,476
-0.01(-1.90%)
Nov 06, 2002
0.5956
0.5956
0.5795
0.5882
72,532
-0.00(-0.42%)
Nov 05, 2002
0.5919
0.5919
0.5882
0.5906
8,865
-0.00(-0.42%)
Nov 04, 2002
0.5832
0.6043
0.5832
0.5931
18,536
+0.01(+1.06%)
Nov 01, 2002
0.5683
0.5894
0.5646
0.5869
51,175
+0.02(+3.28%)
Oct 31, 2002
0.5373
0.5708
0.5373
0.5683
112,828
+0.04(+7.01%)
Oct 30, 2002
0.5571
0.5571
0.5273
0.5311
80,994
-0.02(-3.60%)
Oct 29, 2002
0.5522
0.5522
0.5410
0.5509
16,924
-0.00(-0.45%)
Oct 28, 2002
0.5621
0.5621
0.5534
0.5534
11,685
-0.00(-0.45%)
Oct 25, 2002
0.5149
0.5559
0.5149
0.5559
28,610
+0.04(+8.74%)
Oct 24, 2002
0.5112
0.5187
0.5001
0.5112
13,297
+0.00(+0.24%)
Oct 23, 2002
0.5087
0.5100
0.5087
0.5100
23,774
-0.00(-0.24%)
Oct 22, 2002
0.5162
0.5249
0.5112
0.5112
45,131
-0.00(-0.96%)
Oct 21, 2002
0.5087
0.5249
0.5075
0.5162
23,371
+0.02(+3.23%)
Oct 18, 2002
0.4765
0.5001
0.4728
0.5001
241,774
+0.03(+6.05%)
Oct 17, 2002
0.4715
0.4715
0.4653
0.4715
17,730
+0.01(+2.15%)
Oct 16, 2002
0.4603
0.4628
0.4579
0.4616
34,251
+0.00(+0.27%)
Oct 15, 2002
0.4529
0.4616
0.4330
0.4603
814,378
+0.01(+3.06%)
Oct 14, 2002
0.4442
0.4591
0.4405
0.4467
70,114
-0.00(-0.28%)
Oct 11, 2002
0.4529
0.4963
0.4467
0.4479
23,371
-0.01(-2.43%)
Oct 10, 2002
0.4814
0.4914
0.4405
0.4591
23,774
-0.02(-4.88%)
Oct 09, 2002
0.4579
0.4827
0.4479
0.4827
104,769
+0.02(+5.14%)
Oct 08, 2002
0.4405
0.4591
0.4405
0.4591
11,282
+0.02(+4.52%)
Oct 07, 2002
0.4343
0.4405
0.4343
0.4393
49,966
+0.00(+1.14%)
Oct 04, 2002
0.4380
0.4380
0.4343
0.4343
24,177
-0.00(-0.28%)
Oct 03, 2002
0.4330
0.4603
0.4281
0.4355
219,209
+0.00(+0.57%)
Oct 02, 2002
0.4541
0.4666
0.4330
0.4330
119,275
-0.03(-5.68%)
Oct 01, 2002
0.5249
0.5249
0.4095
0.4591
203,090
-0.07(-13.75%)
Sep 30, 2002
0.5720
0.5832
0.5323
0.5323
68,099
-0.05(-8.72%)
Sep 27, 2002
0.6080
0.6080
0.5770
0.5832
9,268
-0.03(-4.67%)
Sep 26, 2002
0.6080
0.6204
0.5956
0.6117
12,894
+0.02(+2.71%)
Sep 25, 2002
0.5857
0.5956
0.5832
0.5956
9,268
+0.01(+1.69%)
Sep 24, 2002
0.6068
0.6291
0.5782
0.5857
54,802
-0.02(-3.67%)
Sep 23, 2002
0.5956
0.6142
0.5956
0.6080
38,281
-0.01(-1.80%)
Sep 20, 2002
0.6105
0.6192
0.6105
0.6192
35,057
+0.01(+1.84%)
Sep 19, 2002
0.6130
0.6204
0.6080
0.6080
4,674,312
-0.01(-1.80%)
Sep 18, 2002
0.6192
0.6204
0.6192
0.6192
4,432
-0.00(-0.20%)
Sep 17, 2002
0.6266
0.6266
0.6092
0.6204
22,162
-0.01(-1.96%)
Sep 16, 2002
0.6378
0.6514
0.6328
0.6328
6,447
-0.00(-0.20%)
Sep 13, 2002
0.6328
0.6341
0.6291
0.6341
4,029
+0.00(+0.20%)
Sep 12, 2002
0.6725
0.6725
0.6192
0.6328
130,961
-0.04(-6.59%)
Sep 11, 2002
0.6825
0.6825
0.6762
0.6775
9,268
-0.00(-0.73%)
Sep 10, 2002
0.6638
0.6825
0.6576
0.6825
26,595
+0.01(+1.85%)
Sep 09, 2002
0.6390
0.6762
0.6390
0.6700
51,578
+0.03(+5.06%)
Sep 06, 2002
0.6279
0.6390
0.6266
0.6378
34,654
+0.01(+1.58%)
Sep 05, 2002
0.6266
0.6279
0.6266
0.6279
228,477
-0.00(-0.78%)
Sep 04, 2002
0.6415
0.6415
0.6204
0.6328
68,099
-0.01(-2.11%)
Sep 03, 2002
0.6477
0.6477
0.6465
0.6465
60,846
-0.00(-0.19%)
Aug 30, 2002
0.6378
0.6502
0.6378
0.6477
80,591
+0.01(+1.56%)
Aug 29, 2002
0.6266
0.6390
0.6266
0.6378
24,983
+0.01(+1.78%)
Aug 28, 2002
0.6204
0.6328
0.6204
0.6266
24,983
+0.01(+1.00%)
Aug 27, 2002
0.6328
0.6328
0.6204
0.6204
25,386
-0.00(-0.79%)
Aug 26, 2002
0.6080
0.6328
0.6080
0.6254
37,475
+0.02(+2.86%)
Aug 23, 2002
0.6254
0.6266
0.6080
0.6080
23,371
-0.02(-2.97%)
Aug 22, 2002
0.6427
0.6427
0.6080
0.6266
37,072
-0.01(-1.94%)
Aug 21, 2002
0.6316
0.6390
0.6316
0.6390
4,835
+0.01(+2.39%)
Aug 20, 2002
0.6167
0.6390
0.6167
0.6241
24,983
+0.02(+2.65%)
Aug 16, 2002
0.6167
0.6179
0.5956
0.6080
31,027
-0.01(-1.41%)
Aug 15, 2002
0.6328
0.6390
0.6154
0.6167
22,968
-0.02(-2.55%)
Aug 14, 2002
0.6204
0.6328
0.6043
0.6328
14,506
+0.02(+3.24%)
Aug 13, 2002
0.6142
0.6142
0.6080
0.6130
25,789
-0.00(-0.40%)
Aug 12, 2002
0.6030
0.6192
0.5956
0.6154
39,489
-0.07(-9.82%)
Aug 07, 2002
0.6427
0.6825
0.6390
0.6825
1,171,801
+0.04(+6.80%)
Aug 06, 2002
0.6241
0.6514
0.6241
0.6390
1,849,174
+0.02(+3.00%)
Aug 05, 2002
0.6254
0.6390
0.6167
0.6204
239,760
+0.00(+0.00%)
Aug 02, 2002
0.6700
0.6700
0.6204
0.6204
1,893,902
-0.06(-9.09%)
Aug 01, 2002
0.6899
0.7073
0.6762
0.6825
133,379
-0.01(-1.79%)
Jul 31, 2002
0.7916
0.7916
0.6949
0.6949
208,329
-0.10(-12.50%)
Jul 30, 2002
0.8065
0.8065
0.7780
0.7941
8,462
-0.02(-2.14%)
Jul 29, 2002
0.7817
0.8115
0.7755
0.8115
24,983
+0.04(+5.48%)
Jul 26, 2002
0.7495
0.7693
0.7445
0.7693
45,534
+0.03(+3.51%)
Jul 25, 2002
0.7420
0.7631
0.7420
0.7433
45,131
-0.00(-0.17%)
Jul 24, 2002
0.7631
0.7631
0.7259
0.7445
60,040
-0.02(-2.91%)
Jul 23, 2002
0.8041
0.8041
0.7668
0.7668
110,813
-0.04(-4.63%)
Jul 22, 2002
0.8189
0.8189
0.7991
0.8041
44,728
-0.01(-1.82%)
Jul 19, 2002
0.7879
0.8438
0.7817
0.8189
120,887
+0.03(+3.94%)
Jul 17, 2002
0.7321
0.7879
0.7321
0.7879
54,802
+0.04(+5.83%)
Jul 12, 2002
0.7569
0.7619
0.7445
0.7445
201,478
-0.02(-2.28%)
Jul 11, 2002
0.7693
0.7755
0.7445
0.7619
52,787
-0.01(-1.76%)
Jul 10, 2002
0.7817
0.7817
0.7706
0.7755
18,939
-0.00(-0.48%)
Jul 09, 2002
0.8127
0.8127
0.7792
0.7792
26,595
-0.03(-4.12%)
Jul 08, 2002
0.7879
0.8127
0.7879
0.8127
68,502
+0.02(+3.15%)
Jul 05, 2002
0.8934
0.8934
0.7259
0.7879
238,148
-0.11(-12.41%)
Jul 04, 2002
0.8934
0.8996
0.8934
0.8996
80,591
+0.00(+0.00%)
Jul 03, 2002
0.8934
0.8996
0.8934
0.8996
13,297
+0.01(+0.69%)
Jul 02, 2002
0.9058
0.9070
0.8934
0.8934
63,667
-0.01(-1.37%)
Jul 01, 2002
0.8934
0.9058
0.8934
0.9058
58,428
+0.01(+1.39%)
Jun 28, 2002
0.8624
0.8934
0.8624
0.8934
340,902
+0.03(+3.60%)
Jun 27, 2002
0.8549
0.8624
0.8388
0.8624
66,488
+0.02(+2.36%)
Jun 26, 2002
0.8202
0.8438
0.8127
0.8425
66,488
+0.02(+2.72%)
Jun 25, 2002
0.7966
0.8251
0.7966
0.8202
64,070
+0.02(+2.01%)
Jun 21, 2002
0.8053
0.8127
0.7954
0.8041
189,793
-0.00(-0.15%)
Jun 20, 2002
0.8189
0.8251
0.8028
0.8053
813,169
-0.01(-1.67%)
Jun 19, 2002
0.8276
0.8376
0.8189
0.8189
180,525
-0.01(-1.49%)
Jun 18, 2002
0.8376
0.8549
0.8314
0.8314
45,534
+0.00(+0.15%)
Jun 17, 2002
0.8189
0.8301
0.8152
0.8301
85,830
+0.02(+2.14%)
Jun 14, 2002
0.7904
0.8127
0.7904
0.8127
79,382
+0.02(+3.15%)
Jun 12, 2002
0.7755
0.7879
0.7755
0.7879
83,412
+0.01(+1.60%)
Jun 11, 2002
0.7768
0.7941
0.7755
0.7755
64,473
-0.00(-0.16%)
Jun 10, 2002
0.7904
0.7941
0.7768
0.7768
14,506
-0.02(-2.95%)
Jun 07, 2002
0.7768
0.8003
0.7755
0.8003
33,848
+0.02(+3.04%)
Jun 06, 2002
0.7830
0.7879
0.7768
0.7768
10,476
-0.01(-1.42%)
Jun 05, 2002
0.7817
0.7879
0.7755
0.7879
32,639
-0.02(-2.76%)
May 31, 2002
0.8065
0.8152
0.8065
0.8103
8,462
-0.01(-1.06%)
May 28, 2002
0.8500
0.8500
0.8127
0.8189
37,072
-0.02(-2.22%)
May 27, 2002
0.8127
0.8413
0.8127
0.8376
33,445
+0.00(+0.00%)
May 24, 2002
0.8127
0.8413
0.8127
0.8376
33,445
+0.02(+2.27%)
May 23, 2002
0.8127
0.8673
0.8127
0.8189
153,929
+0.01(+1.23%)
May 22, 2002
0.8500
0.8587
0.8090
0.8090
91,068
-0.05(-5.51%)
May 21, 2002
0.8388
0.8624
0.8388
0.8562
19,341
+0.01(+1.32%)
May 20, 2002
0.8673
0.8673
0.8202
0.8450
45,534
+0.01(+0.89%)
May 17, 2002
0.8438
0.8624
0.8376
0.8376
227,671
-0.01(-0.74%)
May 16, 2002
0.8562
0.8636
0.8376
0.8438
273,205
-0.00(-0.58%)
May 15, 2002
0.8686
0.8723
0.8376
0.8487
16,521
-0.02(-2.29%)
May 14, 2002
0.8934
0.8934
0.8636
0.8686
72,935
-0.01(-1.41%)
May 13, 2002
0.8760
0.8934
0.8760
0.8810
42,713
+0.00(+0.00%)
May 10, 2002
0.9368
0.9368
0.8698
0.8810
95,098
-0.06(-6.58%)
May 09, 2002
0.9443
0.9616
0.9430
0.9430
95,904
-0.00(-0.13%)
May 08, 2002
0.9740
0.9964
0.9306
0.9443
168,839
-0.04(-4.28%)
May 07, 2002
0.9778
0.9989
0.9678
0.9865
128,543
+0.02(+2.19%)
May 06, 2002
0.9492
1.005
0.9492
0.9654
71,726
+0.00(+0.52%)
May 03, 2002
0.9368
0.9616
0.9368
0.9604
104,769
+0.02(+1.84%)
May 02, 2002
0.8872
0.9492
0.8872
0.9430
110,813
+0.06(+7.04%)
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.