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
)
131.12
+1.93 (+1.49%)
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 (%)
Aug 31, 2004
6.788
6.870
6.747
6.821
294,042
+0.05(+0.79%)
Aug 30, 2004
6.712
6.802
6.689
6.767
529,325
+0.05(+0.79%)
Aug 27, 2004
6.728
6.788
6.665
6.714
626,120
+0.00(+0.03%)
Aug 26, 2004
6.712
6.796
6.704
6.712
475,441
+0.02(+0.34%)
Aug 25, 2004
6.622
6.689
6.530
6.689
425,215
+0.09(+1.43%)
Aug 24, 2004
6.554
6.651
6.544
6.595
267,466
+0.09(+1.36%)
Aug 23, 2004
6.607
6.644
6.507
6.507
246,254
-0.09(-1.31%)
Aug 20, 2004
6.534
6.614
6.507
6.593
312,816
+0.09(+1.36%)
Aug 19, 2004
6.593
6.593
6.460
6.505
315,985
-0.11(-1.70%)
Aug 18, 2004
6.470
6.618
6.419
6.618
167,257
+0.11(+1.70%)
Aug 17, 2004
6.562
6.562
6.480
6.507
236,014
-0.03(-0.53%)
Aug 16, 2004
6.357
6.548
6.357
6.542
204,318
+0.17(+2.74%)
Aug 13, 2004
6.439
6.454
6.349
6.367
207,243
-0.03(-0.51%)
Aug 12, 2004
6.501
6.501
6.386
6.400
361,335
-0.11(-1.70%)
Aug 11, 2004
6.511
6.542
6.351
6.511
791,915
-0.03(-0.44%)
Aug 10, 2004
6.394
6.548
6.380
6.540
688,780
+0.19(+2.94%)
Aug 09, 2004
6.259
6.380
6.253
6.353
489,826
+0.13(+2.04%)
Aug 06, 2004
6.257
6.277
6.173
6.226
373,770
-0.06(-0.98%)
Aug 05, 2004
6.495
6.511
6.267
6.288
342,561
-0.22(-3.43%)
Aug 04, 2004
6.429
6.536
6.365
6.511
485,438
+0.06(+0.89%)
Aug 03, 2004
6.497
6.501
6.417
6.454
706,823
+0.02(+0.29%)
Aug 02, 2004
6.285
6.466
6.275
6.435
588,572
+0.12(+1.88%)
Jul 30, 2004
6.388
6.388
6.304
6.316
245,279
-0.09(-1.41%)
Jul 29, 2004
6.326
6.425
6.296
6.406
426,434
+0.13(+1.99%)
Jul 28, 2004
6.304
6.314
6.195
6.281
368,162
-0.02(-0.33%)
Jul 27, 2004
6.275
6.347
6.249
6.302
382,303
+0.04(+0.66%)
Jul 26, 2004
6.300
6.329
6.226
6.261
346,219
-0.02(-0.29%)
Jul 23, 2004
6.337
6.378
6.238
6.279
351,826
-0.08(-1.26%)
Jul 22, 2004
6.162
6.361
6.050
6.359
533,226
+0.21(+3.37%)
Jul 21, 2004
6.316
6.335
6.152
6.152
420,826
-0.15(-2.44%)
Jul 20, 2004
6.244
6.310
6.234
6.306
216,752
+0.05(+0.82%)
Jul 19, 2004
6.333
6.333
6.220
6.255
210,413
-0.05(-0.81%)
Jul 16, 2004
6.343
6.353
6.230
6.306
277,950
-0.04(-0.58%)
Jul 15, 2004
6.355
6.396
6.322
6.343
128,003
+0.01(+0.13%)
Jul 14, 2004
6.308
6.427
6.220
6.335
289,897
-0.00(-0.06%)
Jul 13, 2004
6.322
6.370
6.296
6.339
124,833
+0.04(+0.59%)
Jul 12, 2004
6.312
6.347
6.205
6.302
166,282
-0.01(-0.16%)
Jul 09, 2004
6.269
6.341
6.257
6.312
97,770
+0.06(+0.88%)
Jul 08, 2004
6.316
6.380
6.255
6.257
204,074
-0.10(-1.58%)
Jul 07, 2004
6.306
6.429
6.306
6.357
246,742
+0.06(+0.91%)
Jul 06, 2004
6.378
6.437
6.263
6.300
312,816
-0.11(-1.73%)
Jul 02, 2004
6.419
6.439
6.337
6.411
165,063
+0.01(+0.10%)
Jul 01, 2004
6.491
6.501
6.396
6.404
351,583
-0.09(-1.33%)
Jun 30, 2004
6.460
6.497
6.409
6.491
298,431
+0.04(+0.60%)
Jun 29, 2004
6.431
6.511
6.388
6.452
329,639
+0.02(+0.35%)
Jun 28, 2004
6.357
6.532
6.324
6.429
530,787
+0.07(+1.13%)
Jun 25, 2004
6.249
6.357
6.226
6.357
683,173
+0.11(+1.84%)
Jun 24, 2004
6.234
6.265
6.197
6.242
292,579
+0.02(+0.30%)
Jun 23, 2004
6.152
6.230
6.152
6.224
662,692
+0.05(+0.80%)
Jun 22, 2004
6.123
6.193
6.068
6.175
282,826
+0.05(+0.84%)
Jun 21, 2004
6.181
6.181
6.066
6.123
340,123
-0.07(-1.09%)
Jun 18, 2004
6.101
6.193
6.101
6.191
530,544
+0.11(+1.89%)
Jun 17, 2004
6.019
6.101
5.947
6.076
362,554
+0.04(+0.61%)
Jun 16, 2004
6.005
6.039
5.875
6.039
301,356
+0.05(+0.89%)
Jun 15, 2004
5.916
5.998
5.916
5.986
282,583
+0.09(+1.53%)
Jun 14, 2004
5.906
5.914
5.834
5.896
349,144
-0.07(-1.20%)
Jun 10, 2004
5.922
5.974
5.916
5.968
264,540
+0.05(+0.76%)
Jun 09, 2004
6.039
6.101
5.918
5.922
279,657
-0.14(-2.30%)
Jun 08, 2004
5.978
6.095
5.968
6.062
340,367
-0.01(-0.20%)
Jun 07, 2004
5.941
6.076
5.941
6.074
175,791
+0.14(+2.28%)
Jun 04, 2004
5.947
5.982
5.916
5.939
195,784
+0.04(+0.73%)
Jun 03, 2004
5.916
5.918
5.871
5.896
248,936
-0.05(-0.79%)
Jun 02, 2004
5.998
5.998
5.908
5.943
195,784
-0.04(-0.65%)
Jun 01, 2004
5.875
5.998
5.865
5.982
187,494
+0.08(+1.35%)
May 28, 2004
5.900
5.947
5.896
5.902
204,561
-0.00(-0.07%)
May 27, 2004
5.875
5.994
5.808
5.906
223,823
+0.03(+0.52%)
May 26, 2004
5.859
5.904
5.797
5.875
121,420
-0.00(-0.03%)
May 25, 2004
5.722
5.902
5.683
5.877
537,127
+0.17(+3.06%)
May 24, 2004
5.717
5.822
5.662
5.703
300,137
-0.00(-0.04%)
May 21, 2004
5.711
5.816
5.660
5.705
170,427
+0.02(+0.29%)
May 20, 2004
5.635
5.730
5.609
5.689
231,137
+0.06(+1.13%)
May 19, 2004
5.683
5.826
5.588
5.625
338,173
-0.00(-0.07%)
May 18, 2004
5.629
5.691
5.598
5.629
280,144
+0.02(+0.37%)
May 17, 2004
5.664
5.699
5.531
5.609
413,512
-0.06(-1.01%)
May 14, 2004
5.752
5.801
5.652
5.666
325,250
-0.11(-1.85%)
May 13, 2004
5.793
5.820
5.736
5.773
190,176
-0.04(-0.64%)
May 12, 2004
5.789
5.828
5.676
5.810
384,985
+0.04(+0.68%)
May 11, 2004
5.717
5.836
5.711
5.771
268,685
+0.08(+1.41%)
May 10, 2004
5.691
5.769
5.654
5.691
315,498
-0.02(-0.36%)
May 07, 2004
5.867
5.927
5.711
5.711
364,505
-0.15(-2.62%)
May 06, 2004
5.886
5.912
5.785
5.865
389,374
-0.06(-1.07%)
May 05, 2004
5.978
6.009
5.910
5.929
307,939
-0.04(-0.69%)
May 04, 2004
6.019
6.037
5.916
5.970
511,282
-0.06(-0.99%)
May 03, 2004
5.988
6.043
5.927
6.029
502,017
+0.03(+0.51%)
Apr 30, 2004
6.060
6.117
5.968
5.998
349,876
-0.06(-1.02%)
Apr 29, 2004
6.132
6.173
5.992
6.060
313,547
-0.06(-1.04%)
Apr 28, 2004
6.255
6.257
6.101
6.123
404,978
-0.15(-2.35%)
Apr 27, 2004
6.179
6.290
6.152
6.271
396,689
+0.09(+1.43%)
Apr 26, 2004
6.121
6.222
6.101
6.183
312,816
+0.09(+1.52%)
Apr 23, 2004
6.121
6.136
6.009
6.091
302,575
-0.04(-0.67%)
Apr 22, 2004
5.890
6.152
5.877
6.132
341,098
+0.24(+4.11%)
Apr 21, 2004
5.906
5.947
5.853
5.890
217,240
-0.06(-1.00%)
Apr 20, 2004
6.029
6.115
5.949
5.949
298,431
-0.10(-1.66%)
Apr 19, 2004
6.060
6.066
5.998
6.050
550,293
+0.01(+0.17%)
Apr 16, 2004
5.957
6.072
5.941
6.039
404,491
+0.08(+1.38%)
Apr 15, 2004
5.910
5.996
5.910
5.957
268,441
+0.07(+1.15%)
Apr 14, 2004
5.968
5.998
5.838
5.890
418,144
-0.07(-1.24%)
Apr 13, 2004
6.128
6.134
5.964
5.964
324,763
-0.11(-1.89%)
Apr 12, 2004
5.957
6.097
5.957
6.078
192,127
+0.14(+2.38%)
Apr 08, 2004
6.050
6.050
5.929
5.937
211,632
-0.04(-0.69%)
Apr 07, 2004
6.013
6.050
5.933
5.978
248,448
-0.02(-0.31%)
Apr 06, 2004
6.060
6.070
5.996
5.996
240,890
-0.09(-1.55%)
Apr 05, 2004
6.128
6.132
6.074
6.091
209,438
-0.01(-0.17%)
Apr 02, 2004
6.156
6.191
6.101
6.101
388,886
+0.02(+0.27%)
Apr 01, 2004
5.968
6.091
5.964
6.085
314,035
+0.14(+2.31%)
Mar 31, 2004
5.968
5.968
5.863
5.947
199,685
-0.04(-0.72%)
Mar 30, 2004
5.879
5.990
5.879
5.990
229,674
+0.11(+1.88%)
Mar 29, 2004
5.816
5.943
5.804
5.879
277,219
+0.11(+1.99%)
Mar 26, 2004
5.816
5.855
5.750
5.765
321,105
-0.07(-1.16%)
Mar 25, 2004
5.681
5.875
5.660
5.832
352,802
+0.20(+3.53%)
Mar 24, 2004
5.668
5.701
5.623
5.633
241,134
-0.05(-0.83%)
Mar 23, 2004
5.660
5.703
5.619
5.681
262,346
+0.06(+0.98%)
Mar 22, 2004
5.760
5.760
5.586
5.625
296,480
-0.14(-2.35%)
Mar 19, 2004
5.824
5.896
5.744
5.760
236,014
-0.06(-1.06%)
Mar 18, 2004
5.824
5.849
5.726
5.822
273,805
-0.04(-0.66%)
Mar 17, 2004
5.793
5.871
5.793
5.861
256,250
+0.10(+1.82%)
Mar 16, 2004
5.773
5.847
5.693
5.756
333,784
+0.01(+0.25%)
Mar 15, 2004
5.859
5.859
5.726
5.742
293,554
-0.17(-2.81%)
Mar 12, 2004
5.845
5.908
5.775
5.908
209,438
+0.11(+1.95%)
Mar 11, 2004
5.806
5.947
5.779
5.795
391,812
-0.01(-0.18%)
Mar 10, 2004
5.920
5.937
5.785
5.806
329,151
-0.09(-1.60%)
Mar 09, 2004
5.957
5.968
5.892
5.900
263,321
-0.06(-0.96%)
Mar 08, 2004
6.029
6.050
5.947
5.957
233,819
-0.05(-0.89%)
Mar 05, 2004
5.961
6.035
5.955
6.011
252,837
+0.02(+0.41%)
Mar 04, 2004
5.906
5.986
5.886
5.986
240,646
+0.06(+0.93%)
Mar 03, 2004
5.937
5.951
5.881
5.931
418,144
-0.03(-0.45%)
Mar 02, 2004
5.918
5.966
5.912
5.957
619,780
+0.05(+0.90%)
Mar 01, 2004
5.804
5.906
5.799
5.904
599,787
+0.11(+1.91%)
Feb 27, 2004
5.681
5.828
5.656
5.793
665,862
+0.11(+1.99%)
Feb 26, 2004
5.672
5.691
5.584
5.681
498,360
+0.01(+0.18%)
Feb 25, 2004
5.685
5.697
5.650
5.670
370,356
-0.02(-0.36%)
Feb 24, 2004
5.625
5.742
5.578
5.691
308,671
+0.06(+1.06%)
Feb 23, 2004
5.683
5.691
5.590
5.631
344,999
-0.03(-0.62%)
Feb 20, 2004
5.711
5.717
5.615
5.666
501,286
-0.07(-1.15%)
Feb 19, 2004
5.861
5.865
5.732
5.732
650,014
-0.09(-1.62%)
Feb 18, 2004
5.947
5.978
5.804
5.826
618,561
-0.13(-2.20%)
Feb 17, 2004
5.906
5.976
5.892
5.957
439,113
+0.06(+1.08%)
Feb 13, 2004
5.947
5.986
5.886
5.894
506,406
-0.04(-0.66%)
Feb 12, 2004
5.947
5.988
5.906
5.933
295,017
-0.03(-0.58%)
Feb 11, 2004
5.933
5.968
5.881
5.968
815,565
+0.04(+0.69%)
Feb 10, 2004
5.968
5.974
5.906
5.927
784,356
-0.05(-0.79%)
Feb 09, 2004
5.980
6.011
5.953
5.974
665,374
+0.01(+0.14%)
Feb 06, 2004
5.941
6.009
5.916
5.966
734,130
+0.07(+1.15%)
Feb 05, 2004
5.912
5.957
5.896
5.898
450,572
-0.01(-0.21%)
Feb 04, 2004
5.947
5.947
5.865
5.910
669,031
-0.05(-0.89%)
Feb 03, 2004
6.029
6.037
5.947
5.964
474,954
-0.07(-1.09%)
Feb 02, 2004
6.068
6.089
5.998
6.029
456,180
-0.04(-0.64%)
Jan 30, 2004
6.162
6.193
6.050
6.068
585,402
-0.08(-1.33%)
Jan 29, 2004
6.230
6.304
6.132
6.150
667,812
-0.06(-0.96%)
Jan 28, 2004
6.214
6.275
6.195
6.210
479,342
-0.00(-0.07%)
Jan 27, 2004
6.216
6.253
6.201
6.214
280,876
-0.00(-0.03%)
Jan 26, 2004
6.255
6.265
6.185
6.216
212,120
-0.02(-0.30%)
Jan 23, 2004
6.214
6.265
6.212
6.234
438,381
+0.02(+0.33%)
Jan 22, 2004
6.265
6.281
6.210
6.214
331,102
-0.06(-1.01%)
Jan 21, 2004
6.224
6.306
6.220
6.277
261,370
+0.06(+0.96%)
Jan 20, 2004
6.195
6.296
6.189
6.218
390,105
+0.02(+0.36%)
Jan 16, 2004
6.234
6.267
6.195
6.195
272,586
-0.05(-0.85%)
Jan 15, 2004
6.267
6.302
6.183
6.249
230,893
-0.04(-0.62%)
Jan 14, 2004
6.234
6.294
6.234
6.288
247,717
+0.07(+1.05%)
Jan 13, 2004
6.189
6.232
6.156
6.222
286,240
+0.03(+0.53%)
Jan 12, 2004
6.119
6.191
6.111
6.189
346,462
+0.08(+1.28%)
Jan 09, 2004
6.203
6.234
6.101
6.111
479,830
-0.14(-2.20%)
Jan 08, 2004
6.273
6.273
6.232
6.249
301,844
-0.00(-0.07%)
Jan 07, 2004
6.242
6.253
6.193
6.253
239,915
+0.01(+0.16%)
Jan 06, 2004
6.251
6.281
6.230
6.242
366,943
-0.00(-0.03%)
Jan 05, 2004
6.234
6.279
6.212
6.244
296,236
+0.04(+0.66%)
Jan 02, 2004
6.173
6.249
6.173
6.203
582,720
+0.06(+0.93%)
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%)
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.