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
Bank of Nova Scotia
(NY:
BNS
)
48.39
+0.14 (+0.29%)
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
9.744
9.779
9.641
9.695
164,400
+0.01(+0.08%)
Apr 29, 2004
9.706
9.821
9.683
9.687
165,711
-0.23(-2.33%)
Apr 27, 2004
10.06
10.06
9.897
9.918
54,538
-0.10(-1.03%)
Apr 26, 2004
10.19
10.19
9.967
10.02
28,317
-0.07(-0.70%)
Apr 23, 2004
10.11
10.12
10.02
10.09
39,854
+0.01(+0.11%)
Apr 22, 2004
10.07
10.09
9.941
10.08
81,282
+0.13(+1.26%)
Apr 21, 2004
9.840
9.954
9.826
9.954
26,744
+0.14(+1.46%)
Apr 20, 2004
10.07
10.07
9.811
9.811
60,306
-0.31(-3.03%)
Apr 19, 2004
10.09
10.16
10.09
10.12
40,379
+0.02(+0.24%)
Apr 16, 2004
10.05
10.12
10.05
10.09
37,757
+0.02(+0.17%)
Apr 15, 2004
10.20
10.24
10.02
10.08
135,820
-0.11(-1.05%)
Apr 14, 2004
10.44
10.44
10.18
10.18
84,429
-0.31(-2.91%)
Apr 13, 2004
10.68
10.68
10.45
10.49
68,172
-0.11(-1.03%)
Apr 12, 2004
10.61
10.62
10.58
10.60
61,355
-0.02(-0.20%)
Apr 08, 2004
10.70
10.70
10.57
10.62
87,051
-0.17(-1.57%)
Apr 07, 2004
10.76
10.79
10.69
10.79
88,099
+0.05(+0.46%)
Apr 06, 2004
10.70
10.78
10.61
10.74
121,661
+0.09(+0.84%)
Apr 05, 2004
10.44
10.81
10.44
10.65
152,077
+0.22(+2.08%)
Apr 02, 2004
10.32
10.47
10.15
10.43
635,053
+0.07(+0.70%)
Apr 01, 2004
10.29
10.36
10.26
10.36
109,076
+0.07(+0.65%)
Mar 31, 2004
10.41
10.42
10.29
10.29
190,358
-0.16(-1.50%)
Mar 30, 2004
10.45
10.47
10.43
10.45
51,391
-0.00(-0.02%)
Mar 29, 2004
10.39
10.52
10.39
10.45
76,563
+0.10(+0.92%)
Mar 26, 2004
10.29
10.35
10.27
10.35
66,599
+0.14(+1.32%)
Mar 25, 2004
10.10
10.24
10.09
10.22
104,880
+0.20(+1.96%)
Mar 24, 2004
10.07
10.07
9.988
10.02
83,380
-0.09(-0.85%)
Mar 23, 2004
10.13
10.13
10.06
10.11
512,867
+0.00(+0.02%)
Mar 22, 2004
10.12
10.16
10.07
10.11
61,879
-0.01(-0.13%)
Mar 19, 2004
10.11
10.22
10.11
10.12
61,879
+0.01(+0.09%)
Mar 18, 2004
10.07
10.15
10.07
10.11
66,599
+0.06(+0.63%)
Mar 17, 2004
9.967
10.09
9.966
10.05
51,916
+0.05(+0.50%)
Mar 16, 2004
9.983
10.03
9.947
9.998
55,586
+0.11(+1.16%)
Mar 15, 2004
9.916
9.916
9.849
9.884
80,233
-0.00(-0.02%)
Mar 12, 2004
9.897
9.897
9.798
9.886
117,991
-0.09(-0.88%)
Mar 11, 2004
9.954
10.00
9.906
9.973
117,466
-0.01(-0.10%)
Mar 10, 2004
10.07
10.07
9.981
9.983
79,709
-0.09(-0.93%)
Mar 09, 2004
10.05
10.13
10.04
10.08
98,588
+0.00(+0.00%)
Mar 08, 2004
10.04
10.09
10.04
10.08
105,929
+0.05(+0.46%)
Mar 05, 2004
10.01
10.09
9.994
10.03
122,186
+0.10(+1.06%)
Mar 04, 2004
9.886
9.966
9.878
9.926
98,588
+0.08(+0.77%)
Mar 03, 2004
9.674
9.851
9.647
9.849
275,836
+0.16(+1.69%)
Mar 02, 2004
9.725
9.725
9.649
9.685
195,078
+0.03(+0.28%)
Mar 01, 2004
9.805
9.836
9.641
9.659
201,895
-0.10(-1.04%)
Feb 27, 2004
9.651
9.796
9.617
9.760
155,223
+0.07(+0.73%)
Feb 26, 2004
9.575
9.689
9.559
9.689
49,294
+0.11(+1.20%)
Feb 25, 2004
9.645
9.645
9.573
9.575
41,952
-0.09(-0.91%)
Feb 24, 2004
9.584
9.687
9.546
9.662
83,380
+0.04(+0.46%)
Feb 23, 2004
9.693
9.693
9.601
9.619
49,294
-0.08(-0.83%)
Feb 20, 2004
9.844
9.844
9.662
9.699
98,588
-0.18(-1.83%)
Feb 19, 2004
9.876
9.994
9.876
9.880
58,208
-0.04(-0.38%)
Feb 18, 2004
10.05
10.10
9.897
9.918
38,281
-0.12(-1.20%)
Feb 17, 2004
10.07
10.08
10.01
10.04
88,099
+0.07(+0.69%)
Feb 13, 2004
9.998
10.02
9.927
9.969
63,452
+0.03(+0.35%)
Feb 12, 2004
9.905
9.956
9.866
9.935
91,246
+0.01(+0.12%)
Feb 11, 2004
9.788
9.983
9.788
9.924
126,905
+0.14(+1.38%)
Feb 10, 2004
9.790
9.838
9.767
9.788
62,404
+0.00(+0.02%)
Feb 09, 2004
9.763
9.786
9.704
9.786
51,916
+0.06(+0.67%)
Feb 06, 2004
9.706
9.746
9.689
9.722
37,757
+0.11(+1.15%)
Feb 05, 2004
9.722
9.763
9.611
9.611
43,525
-0.06(-0.65%)
Feb 04, 2004
9.702
9.722
9.647
9.674
46,147
-0.02(-0.24%)
Feb 03, 2004
9.720
9.815
9.687
9.697
68,172
-0.03(-0.35%)
Feb 02, 2004
9.697
9.750
9.619
9.731
145,260
+0.04(+0.45%)
Jan 30, 2004
9.647
9.702
9.615
9.687
123,759
+0.02(+0.22%)
Jan 29, 2004
9.725
9.725
9.630
9.666
271,641
-0.06(-0.57%)
Jan 28, 2004
9.803
9.840
9.710
9.722
55,586
-0.15(-1.49%)
Jan 27, 2004
9.886
9.886
9.844
9.868
23,073
+0.02(+0.15%)
Jan 26, 2004
9.857
9.857
9.807
9.853
35,135
+0.00(+0.02%)
Jan 23, 2004
9.927
9.967
9.758
9.851
83,380
-0.20(-1.95%)
Jan 22, 2004
9.931
10.05
9.926
10.05
77,087
+0.14(+1.41%)
Jan 21, 2004
9.916
9.945
9.857
9.908
112,746
-0.07(-0.74%)
Jan 20, 2004
9.916
10.03
9.872
9.983
97,539
+0.21(+2.17%)
Jan 16, 2004
9.729
9.771
9.657
9.771
35,135
+0.07(+0.73%)
Jan 15, 2004
9.640
9.733
9.624
9.701
40,379
+0.05(+0.47%)
Jan 14, 2004
9.672
9.693
9.620
9.655
34,610
-0.07(-0.76%)
Jan 13, 2004
9.758
9.815
9.685
9.729
34,086
+0.02(+0.20%)
Jan 12, 2004
9.706
9.773
9.691
9.710
208,188
-0.06(-0.62%)
Jan 09, 2004
9.784
9.821
9.758
9.771
54,538
+0.01(+0.12%)
Jan 08, 2004
9.805
9.805
9.714
9.760
103,307
-0.01(-0.12%)
Jan 07, 2004
9.800
9.834
9.771
9.771
61,879
-0.04(-0.41%)
Jan 06, 2004
9.823
9.840
9.756
9.811
48,769
+0.00(+0.04%)
Jan 05, 2004
9.826
9.851
9.807
9.807
108,551
+0.08(+0.78%)
Jan 02, 2004
9.702
9.781
9.653
9.731
93,868
+0.07(+0.77%)
Dec 31, 2003
9.697
9.706
9.647
9.657
146,833
-0.02(-0.16%)
Dec 30, 2003
9.617
9.722
9.592
9.672
74,465
+0.09(+0.98%)
Dec 29, 2003
9.563
9.615
9.544
9.578
62,404
-0.03(-0.34%)
Dec 26, 2003
9.563
9.611
9.552
9.611
8,390
+0.05(+0.52%)
Dec 24, 2003
9.462
9.592
9.462
9.561
46,671
+0.15(+1.58%)
Dec 23, 2003
9.432
9.434
9.413
9.413
24,122
+0.02(+0.16%)
Dec 22, 2003
9.325
9.420
9.325
9.397
67,123
+0.08(+0.82%)
Dec 19, 2003
9.279
9.321
9.239
9.321
37,757
+0.03(+0.35%)
Dec 18, 2003
9.277
9.306
9.277
9.289
29,891
-0.04(-0.39%)
Dec 17, 2003
9.182
9.317
9.182
9.325
56,635
+0.12(+1.33%)
Dec 16, 2003
9.163
9.203
9.132
9.203
103,307
+0.09(+0.96%)
Dec 15, 2003
9.153
9.153
9.113
9.115
179,346
-0.02(-0.17%)
Dec 12, 2003
9.149
9.163
9.113
9.130
98,063
+0.00(+0.04%)
Dec 11, 2003
9.106
9.155
9.081
9.127
54,013
-0.14(-1.48%)
Dec 10, 2003
9.262
9.264
9.220
9.264
107,502
-0.01(-0.10%)
Dec 09, 2003
9.291
9.332
9.220
9.273
70,270
-0.00(-0.04%)
Dec 08, 2003
9.209
9.300
9.209
9.277
36,708
+0.08(+0.85%)
Dec 05, 2003
9.146
9.201
9.104
9.199
77,087
+0.05(+0.50%)
Dec 04, 2003
9.214
9.231
9.130
9.153
81,282
-0.19(-2.02%)
Dec 03, 2003
9.397
9.397
9.302
9.342
65,026
-0.06(-0.63%)
Dec 02, 2003
9.361
9.451
9.361
9.401
105,929
+0.03(+0.31%)
Dec 01, 2003
9.378
9.390
9.371
9.373
48,245
-0.06(-0.63%)
Nov 28, 2003
9.464
9.481
9.432
9.432
62,928
+0.05(+0.55%)
Nov 26, 2003
9.422
9.435
9.321
9.380
70,270
-0.02(-0.16%)
Nov 25, 2003
9.443
9.443
9.371
9.395
30,415
+0.00(+0.00%)
Nov 24, 2003
9.449
9.462
9.334
9.395
51,391
-0.07(-0.75%)
Nov 21, 2003
9.449
9.491
9.449
9.466
28,317
-0.02(-0.22%)
Nov 20, 2003
9.464
9.552
9.464
9.487
84,953
+0.02(+0.20%)
Nov 19, 2003
9.456
9.575
9.464
9.468
158,370
+0.01(+0.12%)
Nov 18, 2003
9.380
9.481
9.373
9.456
78,136
+0.14(+1.56%)
Nov 17, 2003
9.350
9.352
9.283
9.312
69,221
-0.05(-0.55%)
Nov 14, 2003
9.405
9.405
9.327
9.363
65,550
-0.00(-0.04%)
Nov 13, 2003
9.449
9.449
9.367
9.367
59,782
-0.07(-0.71%)
Nov 12, 2003
9.491
9.496
9.418
9.434
78,136
-0.00(-0.02%)
Nov 11, 2003
9.449
9.441
9.407
9.435
23,598
-0.04(-0.46%)
Nov 10, 2003
9.548
9.548
9.453
9.479
122,186
-0.01(-0.08%)
Nov 07, 2003
9.458
9.500
9.458
9.487
137,918
+0.09(+0.97%)
Nov 06, 2003
9.441
9.451
9.395
9.395
40,903
-0.09(-0.98%)
Nov 05, 2003
9.495
9.527
9.447
9.489
113,271
+0.01(+0.14%)
Nov 04, 2003
9.432
9.487
9.432
9.476
41,952
+0.04(+0.44%)
Nov 03, 2003
9.466
9.466
9.434
9.434
52,440
-0.04(-0.44%)
Oct 31, 2003
9.512
9.512
9.424
9.476
101,734
-0.07(-0.78%)
Oct 30, 2003
9.550
9.550
9.550
9.550
73,941
-0.09(-0.91%)
Oct 29, 2003
9.628
9.657
9.603
9.638
50,867
-0.00(-0.04%)
Oct 28, 2003
9.588
9.641
9.588
9.641
34,086
+0.09(+0.92%)
Oct 27, 2003
9.517
9.578
9.517
9.554
34,610
+0.03(+0.30%)
Oct 24, 2003
9.575
9.575
9.498
9.525
33,561
-0.05(-0.52%)
Oct 23, 2003
9.601
9.605
9.559
9.575
91,770
-0.07(-0.69%)
Oct 22, 2003
9.615
9.641
9.565
9.641
79,185
+0.05(+0.52%)
Oct 21, 2003
9.487
9.578
9.487
9.592
55,062
+0.05(+0.54%)
Oct 20, 2003
9.559
9.575
9.468
9.540
68,696
-0.00(-0.02%)
Oct 17, 2003
9.546
9.546
9.516
9.542
26,220
-0.02(-0.22%)
Oct 16, 2003
9.596
9.628
9.596
9.563
104,880
-0.03(-0.32%)
Oct 15, 2003
9.418
9.693
9.418
9.594
157,321
+0.16(+1.74%)
Oct 14, 2003
9.258
9.430
9.329
9.430
72,367
+0.17(+1.85%)
Oct 13, 2003
9.201
9.258
9.201
9.258
9,439
+0.06(+0.62%)
Oct 10, 2003
9.148
9.201
9.148
9.201
13,110
+0.17(+1.88%)
Oct 09, 2003
9.086
9.088
9.008
9.031
48,769
-0.08(-0.88%)
Oct 08, 2003
9.117
9.123
9.111
9.111
77,087
-0.05(-0.52%)
Oct 07, 2003
9.069
9.193
9.062
9.159
199,273
+0.18(+2.06%)
Oct 06, 2003
8.926
8.985
8.926
8.974
28,317
+0.04(+0.45%)
Oct 03, 2003
9.033
9.033
8.924
8.934
119,039
-0.13(-1.47%)
Oct 02, 2003
9.090
9.094
9.058
9.067
91,246
+0.01(+0.08%)
Oct 01, 2003
8.943
9.104
8.943
9.060
39,330
+0.16(+1.84%)
Sep 30, 2003
8.873
8.917
8.839
8.896
88,099
+0.03(+0.32%)
Sep 29, 2003
8.781
8.867
8.757
8.867
33,561
+0.04(+0.48%)
Sep 26, 2003
8.831
8.831
8.800
8.825
36,708
-0.06(-0.69%)
Sep 25, 2003
8.888
8.888
8.888
8.886
25,695
-0.03(-0.34%)
Sep 24, 2003
8.886
8.938
8.886
8.917
49,818
+0.05(+0.58%)
Sep 23, 2003
8.835
8.869
8.823
8.865
23,598
-0.02(-0.28%)
Sep 22, 2003
8.879
8.890
8.879
8.890
25,695
-0.01(-0.11%)
Sep 19, 2003
8.873
8.900
8.873
8.900
31,988
+0.11(+1.24%)
Sep 18, 2003
8.736
8.779
8.736
8.791
74,465
+0.10(+1.19%)
Sep 17, 2003
8.646
8.692
8.646
8.688
77,087
+0.04(+0.46%)
Sep 16, 2003
8.600
8.648
8.566
8.648
12,585
+0.05(+0.55%)
Sep 15, 2003
8.625
8.625
8.575
8.600
30,939
-0.02(-0.27%)
Sep 12, 2003
8.564
8.629
8.564
8.623
38,805
+0.08(+0.92%)
Sep 11, 2003
8.497
8.556
8.497
8.545
25,171
-0.01(-0.13%)
Sep 10, 2003
8.461
8.564
8.461
8.556
38,281
+0.10(+1.17%)
Sep 09, 2003
8.484
8.484
8.436
8.457
38,281
-0.01(-0.09%)
Sep 08, 2003
8.533
8.533
8.465
8.465
22,024
-0.10(-1.11%)
Sep 05, 2003
8.520
8.560
8.499
8.560
23,073
+0.03(+0.34%)
Sep 04, 2003
8.572
8.572
8.514
8.532
11,536
+0.00(+0.04%)
Sep 03, 2003
8.574
8.610
8.505
8.528
252,762
+0.02(+0.27%)
Sep 02, 2003
8.450
8.530
8.450
8.505
40,379
+0.04(+0.52%)
Aug 29, 2003
8.375
8.467
8.375
8.461
31,988
+0.09(+1.07%)
Aug 28, 2003
8.329
8.371
8.293
8.371
117,466
+0.08(+0.94%)
Aug 27, 2003
8.295
8.305
8.247
8.293
46,147
-0.03(-0.32%)
Aug 26, 2003
8.305
8.373
8.286
8.320
65,550
+0.06(+0.74%)
Aug 25, 2003
8.267
8.293
8.232
8.259
72,367
-0.00(-0.02%)
Aug 22, 2003
8.314
8.314
8.244
8.261
43,525
-0.04(-0.53%)
Aug 21, 2003
8.360
8.373
8.276
8.305
49,294
-0.05(-0.59%)
Aug 20, 2003
8.467
8.474
8.341
8.354
27,269
-0.14(-1.66%)
Aug 19, 2003
8.381
8.526
8.375
8.495
46,671
+0.05(+0.61%)
Aug 18, 2003
8.390
8.499
8.390
8.444
29,366
-0.03(-0.32%)
Aug 15, 2003
8.394
8.471
8.394
8.471
16,780
+0.06(+0.75%)
Aug 14, 2003
8.564
8.564
8.390
8.408
48,769
-0.17(-1.96%)
Aug 13, 2003
8.505
8.579
8.505
8.575
65,026
+0.10(+1.15%)
Aug 12, 2003
8.421
8.507
8.419
8.478
54,538
+0.06(+0.68%)
Aug 11, 2003
8.282
8.438
8.282
8.421
79,185
+0.18(+2.15%)
Aug 08, 2003
8.104
8.244
8.104
8.244
42,476
+0.18(+2.20%)
Aug 07, 2003
8.062
8.122
8.062
8.066
72,367
+0.03(+0.33%)
Aug 06, 2003
7.977
8.095
7.925
8.040
95,441
-0.03(-0.40%)
Aug 05, 2003
8.101
8.144
8.072
8.072
42,476
-0.02(-0.28%)
Aug 04, 2003
8.156
8.164
8.095
8.095
33,037
-0.07(-0.82%)
Aug 01, 2003
8.251
8.265
8.154
8.162
76,038
-0.06(-0.74%)
Jul 31, 2003
8.280
8.293
8.192
8.223
113,795
-0.10(-1.17%)
Jul 30, 2003
8.507
8.511
8.297
8.320
101,210
-0.27(-3.15%)
Jul 29, 2003
8.663
8.673
8.581
8.591
43,001
-0.10(-1.12%)
Jul 28, 2003
8.726
8.759
8.678
8.688
34,610
-0.04(-0.42%)
Jul 25, 2003
8.694
8.747
8.677
8.724
74,989
+0.09(+1.02%)
Jul 24, 2003
8.703
8.800
8.619
8.636
72,892
-0.04(-0.46%)
Jul 23, 2003
8.577
8.722
8.577
8.677
88,099
+0.11(+1.31%)
Jul 22, 2003
8.469
8.574
8.423
8.564
74,989
+0.08(+0.99%)
Jul 21, 2003
8.425
8.493
8.410
8.480
33,037
+0.03(+0.32%)
Jul 18, 2003
8.459
8.459
8.295
8.453
194,554
-0.05(-0.61%)
Jul 17, 2003
8.558
8.558
8.442
8.505
81,282
-0.12(-1.44%)
Jul 16, 2003
8.591
8.631
8.558
8.629
25,171
+0.04(+0.42%)
Jul 15, 2003
8.596
8.677
8.574
8.593
106,978
-0.05(-0.60%)
Jul 14, 2003
8.484
8.644
8.484
8.644
62,404
+0.17(+2.00%)
Jul 11, 2003
8.421
8.505
8.421
8.474
81,807
+0.04(+0.47%)
Jul 10, 2003
8.411
8.444
8.343
8.434
29,891
-0.07(-0.81%)
Jul 09, 2003
8.484
8.511
8.438
8.503
43,001
-0.02(-0.18%)
Jul 08, 2003
8.533
8.533
8.410
8.518
81,807
-0.07(-0.82%)
Jul 07, 2003
8.469
8.589
8.469
8.589
34,086
-0.05(-0.53%)
Jul 03, 2003
8.511
8.635
8.511
8.635
54,013
+0.09(+1.07%)
Jul 02, 2003
8.562
8.587
8.497
8.543
90,721
-0.09(-1.04%)
Jul 01, 2003
8.629
8.669
8.600
8.633
85,477
-0.19(-2.18%)
Jun 30, 2003
8.448
8.825
8.381
8.825
236,506
+0.31(+3.60%)
Jun 27, 2003
8.465
8.572
8.465
8.518
206,090
+0.08(+0.99%)
Jun 26, 2003
8.438
8.451
8.400
8.434
68,696
-0.03(-0.41%)
Jun 25, 2003
8.438
8.566
8.438
8.469
99,112
+0.08(+0.93%)
Jun 24, 2003
8.387
8.429
8.366
8.390
109,600
-0.00(-0.05%)
Jun 23, 2003
8.440
8.440
8.377
8.394
51,391
-0.07(-0.83%)
Jun 20, 2003
8.623
8.623
8.423
8.465
94,392
-0.16(-1.84%)
Jun 19, 2003
8.581
8.661
8.577
8.623
131,625
-0.08(-0.96%)
Jun 18, 2003
8.690
8.734
8.646
8.707
100,161
+0.02(+0.18%)
Jun 17, 2003
8.715
8.715
8.635
8.692
134,247
-0.01(-0.15%)
Jun 16, 2003
8.625
8.705
8.610
8.705
192,980
+0.05(+0.53%)
Jun 13, 2003
8.558
8.669
8.539
8.659
82,855
+0.08(+0.89%)
Jun 12, 2003
8.537
8.583
8.511
8.583
57,684
+0.05(+0.56%)
Jun 11, 2003
8.411
8.539
8.411
8.535
67,648
+0.15(+1.84%)
Jun 10, 2003
8.276
8.381
8.190
8.381
69,745
+0.06(+0.71%)
Jun 09, 2003
8.345
8.360
8.289
8.322
55,062
-0.09(-1.04%)
Jun 06, 2003
8.511
8.566
8.371
8.410
149,455
-0.14(-1.63%)
Jun 05, 2003
8.406
8.614
8.406
8.549
93,868
+0.14(+1.66%)
Jun 04, 2003
8.316
8.490
8.316
8.410
155,223
+0.14(+1.68%)
Jun 03, 2003
8.251
8.276
8.230
8.270
116,942
-0.02(-0.30%)
Jun 02, 2003
8.156
8.333
8.141
8.295
186,163
+0.13(+1.56%)
May 30, 2003
8.154
8.209
8.104
8.167
164,663
+0.01(+0.16%)
May 29, 2003
8.043
8.186
8.043
8.154
55,586
+0.11(+1.33%)
May 28, 2003
8.085
8.099
7.986
8.047
58,208
-0.08(-0.99%)
May 27, 2003
8.093
8.211
8.082
8.127
145,784
-0.01(-0.12%)
May 23, 2003
8.076
8.167
8.076
8.137
50,342
-0.02(-0.28%)
May 22, 2003
8.194
8.232
8.143
8.160
80,758
-0.11(-1.38%)
May 21, 2003
8.329
8.352
8.232
8.274
95,966
-0.07(-0.87%)
May 20, 2003
8.291
8.387
8.249
8.347
82,331
+0.14(+1.77%)
May 19, 2003
8.202
8.219
8.190
8.202
40,903
-0.01(-0.16%)
May 16, 2003
8.125
8.238
8.120
8.215
80,758
+0.12(+1.46%)
May 15, 2003
8.125
8.125
8.076
8.097
121,661
-0.03(-0.42%)
May 14, 2003
8.028
8.133
7.990
8.131
44,049
+0.11(+1.35%)
May 13, 2003
7.958
8.068
7.942
8.022
150,504
+0.03(+0.43%)
May 12, 2003
7.801
7.992
7.801
7.988
50,342
+0.18(+2.35%)
May 09, 2003
7.719
7.828
7.719
7.805
189,834
+0.06(+0.76%)
May 08, 2003
7.736
7.746
7.704
7.746
79,185
+0.01(+0.12%)
May 07, 2003
7.731
7.746
7.702
7.736
50,867
-0.03(-0.39%)
May 06, 2003
7.643
7.776
7.643
7.767
109,600
+0.14(+1.77%)
May 05, 2003
7.513
7.649
7.513
7.632
44,049
+0.13(+1.75%)
May 02, 2003
7.437
7.504
7.437
7.500
64,501
+0.06(+0.79%)
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.