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
Aegon N.V. ADR
(NY:
AEG
)
6.880
+0.060 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
7.426
7.494
7.374
7.414
364,072
-0.01(-0.08%)
Apr 29, 2004
7.517
7.552
7.334
7.420
560,769
-0.09(-1.14%)
Apr 28, 2004
7.638
7.638
7.489
7.506
884,699
-0.26(-3.39%)
Apr 27, 2004
7.758
7.832
7.741
7.769
326,373
-0.01(-0.07%)
Apr 26, 2004
7.838
7.873
7.741
7.775
407,705
-0.07(-0.95%)
Apr 23, 2004
7.809
7.873
7.718
7.850
904,596
+0.04(+0.51%)
Apr 22, 2004
7.746
7.901
7.672
7.809
839,495
+0.06(+0.81%)
Apr 21, 2004
7.735
7.809
7.689
7.746
680,672
+0.00(+0.00%)
Apr 20, 2004
7.855
7.930
7.718
7.746
567,052
+0.00(+0.00%)
Apr 19, 2004
7.735
7.792
7.678
7.746
650,478
+0.03(+0.45%)
Apr 16, 2004
7.712
7.787
7.678
7.712
624,822
+0.01(+0.07%)
Apr 15, 2004
7.781
7.804
7.615
7.706
727,272
+0.05(+0.67%)
Apr 14, 2004
7.500
7.678
7.500
7.655
624,996
-0.01(-0.15%)
Apr 13, 2004
7.815
7.838
7.626
7.666
496,716
-0.08(-1.04%)
Apr 12, 2004
7.649
7.775
7.649
7.746
418,351
+0.05(+0.60%)
Apr 08, 2004
7.787
7.809
7.678
7.701
529,004
-0.06(-0.81%)
Apr 07, 2004
7.758
7.844
7.706
7.764
449,418
-0.03(-0.44%)
Apr 06, 2004
7.838
7.850
7.735
7.798
523,594
-0.04(-0.51%)
Apr 05, 2004
7.775
7.924
7.758
7.838
702,663
-0.05(-0.58%)
Apr 02, 2004
7.792
7.907
7.764
7.884
934,266
+0.34(+4.56%)
Apr 01, 2004
7.449
7.580
7.431
7.540
578,397
+0.18(+2.41%)
Mar 31, 2004
7.403
7.408
7.282
7.363
888,888
-0.05(-0.62%)
Mar 30, 2004
7.305
7.449
7.277
7.408
513,645
-0.08(-1.07%)
Mar 29, 2004
7.391
7.529
7.374
7.489
1,139,864
+0.27(+3.73%)
Mar 26, 2004
7.294
7.294
7.156
7.219
1,088,726
-0.19(-2.55%)
Mar 25, 2004
7.231
7.431
7.219
7.408
772,824
+0.34(+4.78%)
Mar 24, 2004
7.133
7.145
6.956
7.070
767,763
-0.19(-2.68%)
Mar 23, 2004
7.265
7.311
7.191
7.265
633,199
+0.10(+1.44%)
Mar 22, 2004
7.179
7.214
7.110
7.162
1,023,975
-0.07(-1.03%)
Mar 19, 2004
7.254
7.345
7.191
7.237
1,503,238
-0.20(-2.70%)
Mar 18, 2004
7.431
7.483
7.351
7.437
1,087,679
-0.10(-1.29%)
Mar 17, 2004
7.517
7.563
7.420
7.534
748,041
+0.12(+1.62%)
Mar 16, 2004
7.477
7.517
7.334
7.414
788,009
+0.00(+0.00%)
Mar 15, 2004
7.615
7.615
7.311
7.414
1,266,050
-0.40(-5.13%)
Mar 12, 2004
7.746
7.827
7.683
7.815
841,939
+0.12(+1.56%)
Mar 11, 2004
7.809
7.855
7.649
7.695
856,250
-0.23(-2.89%)
Mar 10, 2004
7.993
8.039
7.918
7.924
994,828
-0.28(-3.42%)
Mar 09, 2004
8.302
8.348
8.170
8.205
781,551
-0.15(-1.78%)
Mar 08, 2004
8.400
8.451
8.337
8.354
624,647
-0.10(-1.22%)
Mar 05, 2004
8.440
8.566
8.400
8.457
486,593
-0.10(-1.20%)
Mar 04, 2004
8.503
8.589
8.497
8.560
370,704
+0.12(+1.43%)
Mar 03, 2004
8.377
8.474
8.308
8.440
598,817
+0.11(+1.31%)
Mar 02, 2004
8.337
8.405
8.222
8.331
957,828
-0.12(-1.42%)
Mar 01, 2004
8.348
8.486
8.291
8.451
768,287
-0.07(-0.81%)
Feb 27, 2004
8.508
8.572
8.457
8.520
524,466
+0.05(+0.61%)
Feb 26, 2004
8.411
8.508
8.388
8.468
455,352
+0.00(+0.00%)
Feb 25, 2004
8.463
8.491
8.354
8.468
690,271
-0.14(-1.66%)
Feb 24, 2004
8.566
8.675
8.531
8.612
629,534
-0.09(-1.05%)
Feb 23, 2004
8.835
8.847
8.692
8.703
429,696
-0.07(-0.78%)
Feb 20, 2004
8.950
8.950
8.709
8.772
764,796
-0.11(-1.23%)
Feb 19, 2004
8.955
8.996
8.881
8.881
623,077
+0.02(+0.19%)
Feb 18, 2004
8.984
8.984
8.795
8.864
943,342
-0.16(-1.78%)
Feb 17, 2004
8.967
9.059
8.921
9.024
762,876
+0.20(+2.27%)
Feb 13, 2004
8.961
8.961
8.761
8.824
542,792
-0.20(-2.22%)
Feb 12, 2004
9.013
9.070
8.973
9.024
516,787
-0.05(-0.51%)
Feb 11, 2004
8.932
9.127
8.887
9.070
2,202,935
+0.25(+2.86%)
Feb 10, 2004
8.795
8.852
8.749
8.818
477,168
-0.06(-0.65%)
Feb 09, 2004
8.887
8.927
8.818
8.875
399,153
+0.15(+1.77%)
Feb 06, 2004
8.640
8.761
8.617
8.720
557,104
+0.07(+0.79%)
Feb 05, 2004
8.709
8.720
8.623
8.652
745,772
+0.14(+1.68%)
Feb 04, 2004
8.577
8.652
8.508
8.508
1,045,617
-0.18(-2.04%)
Feb 03, 2004
8.743
8.749
8.652
8.686
986,276
-0.15(-1.75%)
Feb 02, 2004
8.761
8.932
8.669
8.841
1,174,072
+0.10(+1.18%)
Jan 30, 2004
8.715
8.766
8.640
8.738
599,689
+0.08(+0.93%)
Jan 29, 2004
8.801
8.806
8.612
8.657
753,102
-0.21(-2.39%)
Jan 28, 2004
9.053
9.133
8.858
8.869
1,090,472
-0.17(-1.90%)
Jan 27, 2004
9.110
9.110
8.978
9.041
432,663
+0.01(+0.13%)
Jan 26, 2004
8.932
9.081
8.875
9.030
674,563
-0.02(-0.19%)
Jan 23, 2004
9.087
9.139
9.013
9.047
401,247
-0.11(-1.25%)
Jan 22, 2004
9.076
9.196
9.070
9.162
797,782
+0.02(+0.25%)
Jan 21, 2004
9.030
9.185
8.984
9.139
667,408
+0.14(+1.59%)
Jan 20, 2004
9.018
9.041
8.927
8.996
727,272
-0.23(-2.54%)
Jan 16, 2004
9.288
9.299
9.167
9.230
596,199
-0.01(-0.06%)
Jan 15, 2004
9.276
9.282
9.127
9.236
823,439
+0.20(+2.22%)
Jan 14, 2004
8.932
9.036
8.904
9.036
680,672
+0.29(+3.27%)
Jan 13, 2004
8.869
8.881
8.680
8.749
558,500
+0.03(+0.33%)
Jan 12, 2004
8.703
8.720
8.635
8.720
458,319
-0.06(-0.72%)
Jan 09, 2004
8.743
8.910
8.766
8.784
571,415
+0.04(+0.46%)
Jan 08, 2004
8.606
8.755
8.606
8.743
386,761
+0.21(+2.48%)
Jan 07, 2004
8.526
8.526
8.440
8.531
618,713
-0.16(-1.85%)
Jan 06, 2004
8.594
8.726
8.583
8.692
802,495
-0.05(-0.59%)
Jan 05, 2004
8.726
8.749
8.652
8.743
642,973
+0.26(+3.11%)
Jan 02, 2004
8.508
8.589
8.480
8.480
425,856
+0.00(+0.00%)
Dec 31, 2003
8.417
8.508
8.394
8.480
345,572
+0.11(+1.30%)
Dec 30, 2003
8.354
8.405
8.331
8.371
342,954
+0.01(+0.14%)
Dec 29, 2003
8.211
8.360
8.211
8.360
756,069
+0.34(+4.21%)
Dec 26, 2003
7.964
8.056
7.964
8.021
313,109
+0.00(+0.00%)
Dec 24, 2003
8.079
8.102
8.004
8.021
207,692
-0.03(-0.36%)
Dec 23, 2003
8.073
8.090
7.999
8.050
350,633
-0.07(-0.85%)
Dec 22, 2003
8.056
8.119
8.021
8.119
388,855
+0.06(+0.71%)
Dec 19, 2003
8.027
8.085
8.016
8.062
446,800
-0.03(-0.42%)
Dec 18, 2003
7.913
8.107
7.913
8.096
698,998
+0.14(+1.73%)
Dec 17, 2003
7.913
7.964
7.890
7.958
505,791
-0.12(-1.49%)
Dec 16, 2003
8.033
8.107
7.993
8.079
763,749
+0.15(+1.88%)
Dec 15, 2003
8.136
8.136
7.918
7.930
515,740
-0.03(-0.43%)
Dec 12, 2003
7.999
7.999
7.838
7.964
506,490
+0.05(+0.65%)
Dec 11, 2003
7.775
7.924
7.752
7.913
498,112
+0.06(+0.73%)
Dec 10, 2003
7.832
7.936
7.769
7.855
618,539
-0.03(-0.36%)
Dec 09, 2003
8.067
8.039
7.850
7.884
446,102
-0.18(-2.27%)
Dec 08, 2003
7.901
8.044
7.901
8.067
450,290
+0.13(+1.59%)
Dec 05, 2003
7.890
8.033
7.890
7.941
452,385
-0.04(-0.50%)
Dec 04, 2003
8.004
8.039
7.936
7.981
409,799
-0.10(-1.21%)
Dec 03, 2003
8.096
8.159
8.027
8.079
929,554
+0.16(+2.03%)
Dec 02, 2003
7.895
7.981
7.895
7.918
667,931
-0.02(-0.22%)
Dec 01, 2003
7.844
7.941
7.827
7.936
779,806
+0.30(+3.90%)
Nov 28, 2003
7.592
7.683
7.592
7.638
232,824
-0.07(-0.89%)
Nov 26, 2003
7.683
7.712
7.580
7.706
495,669
+0.18(+2.44%)
Nov 25, 2003
7.580
7.592
7.449
7.523
566,703
-0.05(-0.68%)
Nov 24, 2003
7.483
7.586
7.483
7.575
832,863
+0.23(+3.12%)
Nov 21, 2003
7.282
7.345
7.277
7.345
446,276
+0.06(+0.87%)
Nov 20, 2003
7.208
7.357
7.179
7.282
677,181
-0.19(-2.53%)
Nov 19, 2003
7.385
7.471
7.345
7.471
443,658
+0.03(+0.46%)
Nov 18, 2003
7.534
7.534
7.403
7.437
746,121
-0.08(-1.07%)
Nov 17, 2003
7.552
7.552
7.391
7.517
1,135,501
-0.22(-2.89%)
Nov 14, 2003
7.832
7.855
7.712
7.741
555,358
-0.15(-1.89%)
Nov 13, 2003
7.878
7.890
7.844
7.890
516,961
+0.05(+0.66%)
Nov 12, 2003
7.735
7.878
7.729
7.838
1,006,697
+0.13(+1.63%)
Nov 11, 2003
7.729
7.769
7.672
7.712
411,195
-0.09(-1.17%)
Nov 10, 2003
7.781
7.861
7.746
7.804
1,085,236
+0.05(+0.67%)
Nov 07, 2003
7.815
7.861
7.735
7.752
1,580,207
+0.11(+1.42%)
Nov 06, 2003
7.712
7.712
7.552
7.643
890,459
-0.07(-0.97%)
Nov 05, 2003
7.729
7.764
7.603
7.718
2,397,363
-0.09(-1.10%)
Nov 04, 2003
7.815
7.850
7.764
7.804
990,640
+0.06(+0.81%)
Nov 03, 2003
7.517
7.746
7.683
7.741
992,472
+0.22(+2.97%)
Oct 31, 2003
7.506
7.557
7.477
7.517
1,182,624
+0.14(+1.86%)
Oct 30, 2003
7.288
7.471
7.380
7.380
978,248
+0.09(+1.26%)
Oct 29, 2003
7.242
7.294
7.231
7.288
496,716
+0.00(+0.00%)
Oct 28, 2003
7.162
7.300
7.151
7.288
762,004
+0.07(+0.95%)
Oct 27, 2003
7.214
7.277
7.202
7.219
409,799
+0.09(+1.20%)
Oct 24, 2003
7.156
7.225
7.076
7.133
433,885
+0.03(+0.40%)
Oct 23, 2003
7.059
7.145
7.030
7.105
400,724
-0.01(-0.16%)
Oct 22, 2003
7.179
7.219
7.088
7.116
606,496
-0.29(-3.87%)
Oct 21, 2003
7.431
7.506
7.403
7.403
667,058
+0.01(+0.08%)
Oct 20, 2003
7.340
7.408
7.271
7.397
463,380
+0.07(+1.02%)
Oct 17, 2003
7.345
7.374
7.288
7.322
734,428
-0.02(-0.31%)
Oct 16, 2003
7.305
7.374
7.300
7.345
867,595
+0.01(+0.16%)
Oct 15, 2003
7.460
7.460
7.294
7.334
687,479
-0.08(-1.08%)
Oct 14, 2003
7.363
7.397
7.294
7.414
579,967
-0.09(-1.15%)
Oct 13, 2003
7.391
7.540
7.449
7.500
519,056
+0.11(+1.47%)
Oct 10, 2003
7.374
7.420
7.363
7.391
486,942
+0.12(+1.65%)
Oct 09, 2003
7.139
7.345
7.248
7.271
815,061
+0.13(+1.85%)
Oct 08, 2003
7.162
7.214
7.047
7.139
795,688
-0.02(-0.32%)
Oct 07, 2003
7.088
7.162
7.013
7.162
854,680
-0.03(-0.40%)
Oct 06, 2003
7.345
7.208
7.162
7.191
1,002,857
-0.15(-2.11%)
Oct 03, 2003
7.208
7.357
7.208
7.345
1,239,870
+0.40(+5.78%)
Oct 02, 2003
6.910
7.019
6.887
6.944
652,572
-0.05(-0.74%)
Oct 01, 2003
6.790
7.036
6.784
6.996
771,254
+0.29(+4.36%)
Sep 30, 2003
6.818
6.818
6.646
6.704
717,673
-0.21(-3.07%)
Sep 29, 2003
6.921
6.944
6.824
6.916
551,693
+0.09(+1.34%)
Sep 26, 2003
6.824
6.864
6.750
6.824
698,125
+0.00(+0.00%)
Sep 25, 2003
6.939
6.950
6.807
6.824
993,258
-0.11(-1.57%)
Sep 24, 2003
7.151
7.151
6.916
6.933
1,078,429
-0.32(-4.42%)
Sep 23, 2003
7.225
7.277
7.156
7.254
963,064
-0.11(-1.48%)
Sep 22, 2003
7.792
7.443
7.294
7.363
1,149,812
-0.43(-5.51%)
Sep 19, 2003
7.855
7.821
7.701
7.792
596,548
-0.06(-0.80%)
Sep 18, 2003
7.764
7.873
7.741
7.855
713,135
+0.22(+2.93%)
Sep 17, 2003
7.552
7.672
7.603
7.632
705,979
+0.08(+1.06%)
Sep 16, 2003
7.483
7.563
7.414
7.552
1,001,461
+0.07(+0.92%)
Sep 15, 2003
7.569
7.575
7.477
7.483
269,476
-0.04(-0.53%)
Sep 12, 2003
7.575
7.575
7.420
7.523
628,836
-0.06(-0.83%)
Sep 11, 2003
7.494
7.649
7.494
7.586
645,940
+0.11(+1.53%)
Sep 10, 2003
7.512
7.592
7.466
7.471
502,301
-0.23(-2.98%)
Sep 09, 2003
7.701
7.758
7.678
7.701
431,267
-0.06(-0.74%)
Sep 08, 2003
7.649
7.809
7.620
7.758
822,740
+0.26(+3.44%)
Sep 05, 2003
7.534
7.603
7.483
7.500
509,108
-0.02(-0.30%)
Sep 04, 2003
7.546
7.563
7.454
7.523
995,003
+0.03(+0.38%)
Sep 03, 2003
7.414
7.563
7.397
7.494
905,119
+0.15(+2.03%)
Sep 02, 2003
7.282
7.345
7.219
7.345
441,913
+0.21(+2.89%)
Aug 29, 2003
7.076
7.162
7.053
7.139
326,199
-0.03(-0.40%)
Aug 28, 2003
7.076
7.185
7.042
7.168
617,666
+0.12(+1.71%)
Aug 27, 2003
6.973
7.065
6.956
7.047
446,625
+0.07(+1.07%)
Aug 26, 2003
6.921
6.979
6.772
6.973
950,323
-0.09(-1.22%)
Aug 25, 2003
7.105
7.110
7.002
7.059
385,888
-0.02(-0.24%)
Aug 22, 2003
7.208
7.214
7.065
7.076
470,885
-0.08(-1.12%)
Aug 21, 2003
7.162
7.219
7.076
7.156
420,795
+0.06(+0.89%)
Aug 20, 2003
7.099
7.162
7.036
7.093
469,489
-0.11(-1.59%)
Aug 19, 2003
7.191
7.248
7.122
7.208
506,315
+0.06(+0.80%)
Aug 18, 2003
7.059
7.156
7.059
7.151
1,174,770
+0.09(+1.22%)
Aug 15, 2003
6.973
7.105
6.973
7.065
414,337
+0.04(+0.57%)
Aug 14, 2003
6.967
7.076
6.887
7.025
628,836
+0.00(+0.00%)
Aug 13, 2003
7.208
7.208
6.979
7.025
706,328
-0.22(-3.08%)
Aug 12, 2003
7.219
7.271
7.168
7.248
683,988
+0.14(+2.02%)
Aug 11, 2003
7.093
7.179
7.019
7.105
976,328
+0.00(+0.00%)
Aug 08, 2003
7.128
7.133
7.019
7.105
872,482
+0.17(+2.39%)
Aug 07, 2003
6.944
6.962
6.841
6.939
961,144
-0.05(-0.66%)
Aug 06, 2003
7.025
7.047
6.904
6.984
1,095,708
-0.23(-3.18%)
Aug 05, 2003
7.363
7.414
7.173
7.214
895,171
-0.09(-1.25%)
Aug 04, 2003
7.317
7.357
7.110
7.305
1,124,854
+0.06(+0.87%)
Aug 01, 2003
7.277
7.305
7.208
7.242
459,890
-0.08(-1.10%)
Jul 31, 2003
7.489
7.523
7.305
7.322
1,210,549
+0.15(+2.16%)
Jul 30, 2003
7.311
7.322
7.133
7.168
667,931
-0.21(-2.87%)
Jul 29, 2003
7.580
7.615
7.334
7.380
905,992
-0.05(-0.69%)
Jul 28, 2003
7.437
7.494
7.385
7.431
810,000
+0.06(+0.78%)
Jul 25, 2003
7.254
7.374
7.173
7.374
711,564
+0.13(+1.74%)
Jul 24, 2003
7.173
7.328
7.139
7.248
1,176,167
+0.28(+4.03%)
Jul 23, 2003
7.013
7.013
6.904
6.967
590,614
+0.01(+0.08%)
Jul 22, 2003
6.916
6.990
6.876
6.962
630,930
+0.03(+0.50%)
Jul 21, 2003
7.002
7.047
6.893
6.927
816,283
-0.14(-1.95%)
Jul 18, 2003
6.944
7.105
6.910
7.065
1,233,587
+0.42(+6.29%)
Jul 17, 2003
6.669
6.732
6.578
6.646
694,460
-0.22(-3.25%)
Jul 16, 2003
7.002
7.002
6.790
6.870
1,500,446
+0.02(+0.25%)
Jul 15, 2003
7.019
7.070
6.795
6.853
2,379,211
+0.21(+3.19%)
Jul 14, 2003
6.778
6.830
6.595
6.641
2,239,761
+0.28(+4.41%)
Jul 11, 2003
6.394
6.434
6.337
6.360
1,905,359
+0.14(+2.30%)
Jul 10, 2003
6.268
6.268
6.154
6.217
1,231,842
-0.18(-2.78%)
Jul 09, 2003
6.360
6.434
6.314
6.394
820,995
-0.06(-0.98%)
Jul 08, 2003
6.326
6.486
6.303
6.457
1,825,947
+0.19(+3.02%)
Jul 07, 2003
6.079
6.280
6.079
6.268
1,415,798
+0.38(+6.42%)
Jul 03, 2003
5.867
5.965
5.844
5.890
335,623
-0.03(-0.48%)
Jul 02, 2003
5.873
5.953
5.804
5.919
899,011
+0.18(+3.09%)
Jul 01, 2003
5.638
5.741
5.535
5.741
757,291
-0.01(-0.20%)
Jun 30, 2003
5.856
5.873
5.684
5.753
765,145
-0.07(-1.18%)
Jun 27, 2003
5.913
5.970
5.821
5.821
1,120,491
+0.11(+1.91%)
Jun 26, 2003
5.667
5.730
5.615
5.712
682,766
+0.09(+1.63%)
Jun 25, 2003
5.649
5.753
5.604
5.621
799,004
-0.05(-0.91%)
Jun 24, 2003
5.638
5.695
5.604
5.672
923,794
-0.01(-0.10%)
Jun 23, 2003
5.753
5.770
5.649
5.678
1,280,885
-0.32(-5.26%)
Jun 20, 2003
6.062
6.091
5.942
5.993
545,585
+0.03(+0.48%)
Jun 19, 2003
6.102
6.159
5.965
5.965
1,177,912
-0.41(-6.38%)
Jun 18, 2003
6.234
6.411
6.171
6.371
1,214,040
+0.01(+0.18%)
Jun 17, 2003
6.429
6.446
6.234
6.360
1,281,409
+0.01(+0.18%)
Jun 16, 2003
6.228
6.366
6.199
6.348
1,723,148
+0.29(+4.82%)
Jun 13, 2003
6.274
6.274
5.959
6.056
1,482,469
-0.37(-5.71%)
Jun 12, 2003
6.303
6.457
6.199
6.423
3,029,341
+0.41(+6.76%)
Jun 11, 2003
5.942
6.028
5.816
6.016
1,608,306
+0.38(+6.82%)
Jun 10, 2003
5.558
5.644
5.500
5.632
966,554
+0.05(+0.82%)
Jun 09, 2003
5.672
5.718
5.541
5.586
1,159,935
-0.19(-3.37%)
Jun 06, 2003
5.804
5.844
5.735
5.781
1,564,848
+0.06(+1.10%)
Jun 05, 2003
5.581
5.730
5.541
5.718
1,006,347
-0.01(-0.20%)
Jun 04, 2003
5.546
5.730
5.529
5.730
1,038,985
+0.27(+4.93%)
Jun 03, 2003
5.455
5.512
5.392
5.460
996,748
-0.05(-0.94%)
Jun 02, 2003
5.586
5.667
5.506
5.512
1,784,757
+0.01(+0.10%)
May 30, 2003
5.432
5.512
5.409
5.506
1,090,995
+0.11(+2.02%)
May 29, 2003
5.432
5.563
5.374
5.397
1,009,489
-0.07(-1.36%)
May 28, 2003
5.351
5.518
5.329
5.472
1,588,933
+0.17(+3.13%)
May 27, 2003
5.076
5.334
5.042
5.306
1,895,236
+0.28(+5.47%)
May 23, 2003
5.025
5.065
4.956
5.031
3,370,724
-0.34(-6.30%)
May 22, 2003
5.071
5.403
5.019
5.369
1,835,197
+0.17(+3.19%)
May 21, 2003
5.111
5.202
5.025
5.202
2,261,577
-0.24(-4.42%)
May 20, 2003
5.403
5.535
5.300
5.443
1,158,539
-0.06(-1.04%)
May 19, 2003
5.667
5.684
5.472
5.500
1,403,755
-0.49(-8.22%)
May 16, 2003
5.896
6.028
5.873
5.993
794,292
+0.11(+1.95%)
May 15, 2003
5.861
5.884
5.787
5.879
726,050
-0.05(-0.77%)
May 14, 2003
5.993
6.022
5.816
5.924
698,300
+0.15(+2.58%)
May 13, 2003
5.684
5.856
5.684
5.775
927,285
-0.05(-0.88%)
May 12, 2003
5.649
5.844
5.586
5.827
869,689
+0.09(+1.50%)
May 09, 2003
5.563
5.764
5.512
5.741
1,083,839
+0.20(+3.62%)
May 08, 2003
5.581
5.672
5.541
5.541
1,474,964
-0.37(-6.21%)
May 07, 2003
6.096
6.096
5.781
5.907
1,591,028
-0.34(-5.50%)
May 06, 2003
6.028
6.331
6.010
6.251
1,238,300
-0.01(-0.18%)
May 05, 2003
6.125
6.326
6.073
6.262
1,366,580
+0.34(+5.81%)
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.