Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verizon Communications (NY: VZ )

38.89 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.31 10.33 10.24 10.24 14,667,181 -0.07(-0.66%)
Dec 30, 2004 10.35 10.35 10.29 10.31 15,923,894 -0.02(-0.15%)
Dec 29, 2004 10.30 10.34 10.26 10.32 14,784,269 -0.02(-0.22%)
Dec 28, 2004 10.30 10.40 10.28 10.35 18,741,508 +0.08(+0.79%)
Dec 27, 2004 10.31 10.34 10.27 10.27 15,166,781 -0.04(-0.34%)
Dec 23, 2004 10.32 10.36 10.29 10.30 19,127,976 -0.04(-0.39%)
Dec 22, 2004 10.46 10.48 10.34 10.34 23,074,140 -0.06(-0.61%)
Dec 21, 2004 10.38 10.42 10.27 10.41 23,647,314 +0.11(+1.03%)
Dec 20, 2004 10.17 10.48 10.17 10.30 19,040,952 -0.04(-0.39%)
Dec 17, 2004 10.17 10.44 10.16 10.34 43,763,808 +0.13(+1.24%)
Dec 16, 2004 10.30 10.31 10.20 10.21 29,280,566 -0.08(-0.74%)
Dec 15, 2004 10.41 10.44 10.25 10.29 30,164,656 -0.09(-0.83%)
Dec 14, 2004 10.34 10.39 10.22 10.38 43,181,536 -0.06(-0.58%)
Dec 13, 2004 10.41 10.46 10.37 10.44 25,599,826 +0.12(+1.18%)
Dec 10, 2004 10.35 10.41 10.27 10.31 28,357,712 -0.10(-0.97%)
Dec 09, 2004 10.39 10.45 10.25 10.42 20,872,816 -0.04(-0.36%)
Dec 08, 2004 10.45 10.53 10.39 10.45 15,574,214 -0.01(-0.10%)
Dec 07, 2004 10.61 10.61 10.43 10.46 21,627,160 -0.14(-1.31%)
Dec 06, 2004 10.64 10.64 10.54 10.60 14,500,648 -0.02(-0.19%)
Dec 03, 2004 10.62 10.66 10.57 10.62 20,311,114 +0.03(+0.24%)
Dec 02, 2004 10.52 10.67 10.50 10.60 29,366,800 +0.08(+0.77%)
Dec 01, 2004 10.52 10.59 10.46 10.52 25,186,856 +0.09(+0.90%)
Nov 30, 2004 10.43 10.47 10.32 10.42 23,509,262 +0.01(+0.10%)
Nov 29, 2004 10.41 10.51 10.32 10.41 19,067,454 +0.04(+0.39%)
Nov 26, 2004 10.34 10.41 10.31 10.37 7,600,400 +0.04(+0.34%)
Nov 24, 2004 10.34 10.35 10.25 10.34 18,926,634 -0.02(-0.20%)
Nov 23, 2004 10.35 10.41 10.27 10.36 19,139,844 -0.01(-0.05%)
Nov 22, 2004 10.42 10.45 10.31 10.36 21,823,756 -0.03(-0.27%)
Nov 19, 2004 10.48 10.49 10.36 10.39 24,476,024 -0.11(-1.04%)
Nov 18, 2004 10.49 10.53 10.44 10.50 17,680,996 +0.04(+0.36%)
Nov 17, 2004 10.59 10.67 10.36 10.46 32,570,882 -0.06(-0.55%)
Nov 16, 2004 10.61 10.61 10.45 10.52 19,107,406 -0.06(-0.60%)
Nov 15, 2004 10.64 10.68 10.53 10.58 23,630,306 -0.09(-0.85%)
Nov 12, 2004 10.52 10.69 10.46 10.67 32,293,590 +0.15(+1.39%)
Nov 11, 2004 10.47 10.58 10.42 10.53 30,829,206 +0.12(+1.14%)
Nov 10, 2004 10.48 10.51 10.41 10.41 23,125,564 -0.03(-0.24%)
Nov 09, 2004 10.41 10.49 10.33 10.43 23,806,728 +0.04(+0.41%)
Nov 08, 2004 10.40 10.42 10.33 10.39 22,058,326 +0.02(+0.22%)
Nov 05, 2004 10.36 10.49 10.26 10.37 26,884,624 -0.02(-0.17%)
Nov 04, 2004 10.28 10.41 10.24 10.39 28,057,082 +0.13(+1.28%)
Nov 03, 2004 10.29 10.31 10.19 10.25 25,696,344 +0.14(+1.40%)
Nov 02, 2004 10.07 10.29 10.07 10.11 31,579,594 +0.01(+0.05%)
Nov 01, 2004 9.960 10.17 9.900 10.11 37,352,084 +0.22(+2.25%)
Oct 29, 2004 9.986 10.01 9.885 9.885 39,020,184 -0.07(-0.71%)
Oct 28, 2004 9.965 10.04 9.796 9.955 60,783,024 -0.01(-0.05%)
Oct 27, 2004 9.799 9.981 9.758 9.960 34,723,552 +0.10(+1.03%)
Oct 26, 2004 9.778 9.910 9.672 9.859 35,878,604 +0.03(+0.31%)
Oct 25, 2004 9.799 9.852 9.740 9.829 24,017,960 -0.02(-0.23%)
Oct 22, 2004 10.06 10.07 9.806 9.852 36,017,840 -0.21(-2.06%)
Oct 21, 2004 10.14 10.15 9.940 10.06 25,053,156 -0.06(-0.62%)
Oct 20, 2004 10.09 10.15 10.02 10.12 26,094,284 -0.07(-0.67%)
Oct 19, 2004 10.31 10.31 10.14 10.19 27,163,102 -0.13(-1.27%)
Oct 18, 2004 10.31 10.32 10.24 10.32 18,934,148 -0.01(-0.10%)
Oct 15, 2004 10.31 10.43 10.30 10.33 25,436,458 +0.03(+0.24%)
Oct 14, 2004 10.39 10.40 10.22 10.31 19,635,882 -0.08(-0.73%)
Oct 13, 2004 10.49 10.59 10.35 10.38 30,318,926 -0.07(-0.65%)
Oct 12, 2004 10.29 10.46 10.24 10.45 25,740,252 +0.12(+1.20%)
Oct 11, 2004 10.34 10.36 10.27 10.33 10,837,710 +0.03(+0.30%)
Oct 08, 2004 10.30 10.36 10.26 10.30 18,018,414 -0.10(-0.92%)
Oct 07, 2004 10.42 10.43 10.29 10.39 22,483,560 -0.09(-0.89%)
Oct 06, 2004 10.35 10.53 10.30 10.49 29,664,660 +0.08(+0.73%)
Oct 05, 2004 10.28 10.46 10.28 10.41 24,260,046 +0.07(+0.64%)
Oct 04, 2004 10.18 10.39 10.16 10.34 31,664,244 +0.22(+2.20%)
Oct 01, 2004 10.05 10.12 10.00 10.12 25,747,768 +0.17(+1.68%)
Sep 30, 2004 10.02 10.06 9.900 9.955 33,613,592 -0.10(-1.01%)
Sep 29, 2004 10.04 10.10 9.973 10.06 23,407,206 -0.02(-0.20%)
Sep 28, 2004 10.06 10.09 9.935 10.08 23,012,432 +0.02(+0.15%)
Sep 27, 2004 10.14 10.14 10.02 10.06 24,393,746 -0.13(-1.27%)
Sep 24, 2004 10.15 10.21 10.12 10.19 18,614,136 +0.04(+0.42%)
Sep 23, 2004 10.20 10.24 10.13 10.15 35,199,812 -0.08(-0.77%)
Sep 22, 2004 10.14 10.24 10.14 10.23 26,332,810 -0.03(-0.25%)
Sep 21, 2004 10.14 10.30 10.14 10.25 24,587,970 +0.09(+0.90%)
Sep 20, 2004 10.21 10.25 10.14 10.16 17,238,754 -0.10(-0.94%)
Sep 17, 2004 10.22 10.28 10.19 10.26 27,494,586 +0.10(+0.97%)
Sep 16, 2004 10.05 10.18 10.05 10.16 15,821,047 +0.06(+0.58%)
Sep 15, 2004 10.24 10.25 10.01 10.10 30,638,148 -0.22(-2.11%)
Sep 14, 2004 10.30 10.37 10.26 10.32 25,950,694 +0.07(+0.64%)
Sep 13, 2004 10.23 10.30 10.17 10.25 17,959,080 +0.05(+0.52%)
Sep 10, 2004 10.18 10.23 10.09 10.20 23,754,118 +0.01(+0.12%)
Sep 09, 2004 10.24 10.30 10.16 10.19 22,888,224 -0.03(-0.32%)
Sep 08, 2004 10.14 10.29 10.13 10.22 24,758,458 +0.01(+0.05%)
Sep 07, 2004 10.20 10.30 10.19 10.21 24,960,988 +0.09(+0.85%)
Sep 03, 2004 10.11 10.24 10.10 10.13 23,699,530 +0.03(+0.28%)
Sep 02, 2004 10.04 10.13 9.965 10.10 29,040,062 +0.11(+1.14%)
Sep 01, 2004 9.897 10.04 9.859 9.986 25,229,578 +0.06(+0.64%)
Aug 31, 2004 9.867 9.922 9.844 9.922 24,573,730 +0.06(+0.56%)
Aug 30, 2004 9.806 9.912 9.796 9.867 17,742,310 +0.02(+0.18%)
Aug 27, 2004 9.819 9.872 9.789 9.849 16,350,314 -0.01(-0.13%)
Aug 26, 2004 9.872 9.882 9.789 9.862 17,122,854 -0.04(-0.41%)
Aug 25, 2004 9.864 9.933 9.746 9.902 24,407,592 -0.03(-0.31%)
Aug 24, 2004 10.04 10.04 9.839 9.933 22,247,408 -0.04(-0.43%)
Aug 23, 2004 10.04 10.05 9.925 9.976 18,599,500 -0.04(-0.35%)
Aug 20, 2004 9.948 10.05 9.930 10.01 22,882,290 +0.09(+0.89%)
Aug 19, 2004 9.892 9.983 9.872 9.922 21,124,000 +0.03(+0.31%)
Aug 18, 2004 9.809 9.897 9.778 9.892 20,100,276 +0.05(+0.54%)
Aug 17, 2004 9.900 9.933 9.771 9.839 19,329,714 -0.06(-0.61%)
Aug 16, 2004 9.852 9.955 9.799 9.900 22,766,390 +0.02(+0.23%)
Aug 13, 2004 9.907 9.907 9.806 9.877 17,241,128 +0.02(+0.18%)
Aug 12, 2004 9.935 9.986 9.811 9.859 25,334,402 -0.10(-1.02%)
Aug 11, 2004 9.844 10.03 9.824 9.960 33,109,642 +0.08(+0.79%)
Aug 10, 2004 9.703 9.910 9.697 9.882 27,667,844 +0.19(+1.96%)
Aug 09, 2004 9.720 9.814 9.655 9.692 20,442,836 -0.00(-0.03%)
Aug 06, 2004 9.708 9.831 9.657 9.695 24,072,548 -0.07(-0.75%)
Aug 05, 2004 9.801 9.862 9.743 9.768 29,566,956 -0.13(-1.35%)
Aug 04, 2004 9.869 9.968 9.796 9.902 29,176,136 +0.03(+0.33%)
Aug 03, 2004 9.834 10.06 9.816 9.869 49,873,320 +0.09(+0.88%)
Aug 02, 2004 9.771 9.834 9.657 9.783 29,445,516 +0.04(+0.42%)
Jul 30, 2004 9.826 9.826 9.647 9.743 25,610,902 -0.08(-0.85%)
Jul 29, 2004 9.839 9.859 9.786 9.826 43,965,548 +0.04(+0.44%)
Jul 28, 2004 9.576 9.809 9.574 9.783 59,396,964 +0.21(+2.22%)
Jul 27, 2004 9.480 9.867 9.447 9.571 92,449,640 +0.34(+3.73%)
Jul 26, 2004 9.025 9.290 9.017 9.227 46,770,108 +0.30(+3.34%)
Jul 23, 2004 8.906 9.164 8.873 8.929 45,678,348 +0.18(+2.05%)
Jul 22, 2004 8.646 8.861 8.638 8.749 31,159,108 +0.12(+1.41%)
Jul 21, 2004 8.798 8.810 8.628 8.628 21,868,456 -0.15(-1.73%)
Jul 20, 2004 8.696 8.780 8.671 8.780 28,101,780 +0.06(+0.73%)
Jul 19, 2004 8.808 8.808 8.694 8.717 20,606,996 -0.03(-0.35%)
Jul 16, 2004 8.886 8.886 8.699 8.747 24,316,216 -0.05(-0.60%)
Jul 15, 2004 8.873 8.914 8.800 8.800 16,554,030 -0.09(-1.00%)
Jul 14, 2004 8.863 8.974 8.853 8.889 20,909,208 -0.06(-0.68%)
Jul 13, 2004 8.987 8.995 8.856 8.949 21,050,822 -0.09(-0.98%)
Jul 12, 2004 9.000 9.086 8.952 9.038 17,456,316 +0.08(+0.87%)
Jul 09, 2004 8.982 8.982 8.911 8.959 18,254,962 -0.01(-0.11%)
Jul 08, 2004 9.121 9.146 8.937 8.969 22,538,148 -0.15(-1.64%)
Jul 07, 2004 9.063 9.139 9.038 9.119 22,822,164 +0.00(+0.03%)
Jul 06, 2004 9.111 9.149 9.058 9.116 18,327,352 -0.00(-0.03%)
Jul 02, 2004 9.177 9.177 9.043 9.119 13,849,943 +0.01(+0.06%)
Jul 01, 2004 9.227 9.253 9.050 9.114 26,925,764 -0.04(-0.39%)
Jun 30, 2004 9.159 9.225 9.078 9.149 26,953,848 +0.04(+0.42%)
Jun 29, 2004 9.121 9.144 9.093 9.111 21,468,142 +0.02(+0.22%)
Jun 28, 2004 9.063 9.179 9.012 9.091 26,882,250 +0.05(+0.53%)
Jun 25, 2004 8.987 9.101 8.972 9.043 33,348,960 +0.06(+0.70%)
Jun 24, 2004 8.974 8.985 8.899 8.980 29,006,044 +0.02(+0.20%)
Jun 23, 2004 8.944 9.017 8.932 8.962 22,608,164 +0.02(+0.23%)
Jun 22, 2004 9.000 9.028 8.858 8.942 22,924,616 -0.09(-1.01%)
Jun 21, 2004 9.098 9.098 8.962 9.033 24,134,256 -0.11(-1.22%)
Jun 18, 2004 9.043 9.159 9.023 9.144 28,321,320 +0.07(+0.81%)
Jun 17, 2004 8.962 9.078 8.949 9.071 19,900,912 +0.04(+0.39%)
Jun 16, 2004 9.083 9.108 9.020 9.035 20,972,104 -0.05(-0.56%)
Jun 15, 2004 9.164 9.210 9.012 9.086 27,885,802 -0.02(-0.19%)
Jun 14, 2004 9.167 9.202 9.081 9.103 24,710,596 -0.06(-0.69%)
Jun 10, 2004 9.101 9.222 9.081 9.167 32,527,370 +0.10(+1.12%)
Jun 09, 2004 8.937 9.308 8.886 9.066 52,649,404 +0.08(+0.87%)
Jun 08, 2004 8.889 9.005 8.848 8.987 22,839,570 +0.03(+0.31%)
Jun 07, 2004 8.873 8.969 8.848 8.959 18,711,050 +0.12(+1.37%)
Jun 04, 2004 8.838 8.919 8.818 8.838 19,845,532 +0.01(+0.09%)
Jun 03, 2004 8.823 8.962 8.805 8.830 23,087,588 -0.06(-0.71%)
Jun 02, 2004 8.820 8.911 8.785 8.894 27,736,672 +0.08(+0.89%)
Jun 01, 2004 8.742 8.815 8.658 8.815 26,240,248 +0.07(+0.84%)
May 28, 2004 8.894 8.894 8.704 8.742 23,092,336 -0.13(-1.43%)
May 27, 2004 8.782 8.883 8.722 8.868 36,316,096 +0.17(+1.98%)
May 26, 2004 8.899 8.916 8.694 8.696 38,206,508 -0.27(-2.96%)
May 25, 2004 8.911 8.974 8.803 8.962 26,949,892 +0.02(+0.25%)
May 24, 2004 9.088 9.091 8.883 8.939 23,495,022 -0.10(-1.15%)
May 21, 2004 9.050 9.106 9.000 9.043 22,688,464 -0.01(-0.08%)
May 20, 2004 9.096 9.134 9.012 9.050 19,858,190 -0.07(-0.80%)
May 19, 2004 9.202 9.270 9.101 9.124 17,638,672 -0.01(-0.06%)
May 18, 2004 9.114 9.207 9.076 9.129 18,013,668 +0.08(+0.92%)
May 17, 2004 9.076 9.288 9.020 9.045 18,814,688 -0.15(-1.60%)
May 14, 2004 9.126 9.270 9.073 9.192 22,500,570 +0.03(+0.30%)
May 13, 2004 9.139 9.290 9.096 9.164 22,625,172 -0.01(-0.08%)
May 12, 2004 9.096 9.210 9.025 9.172 21,491,876 +0.03(+0.33%)
May 11, 2004 9.139 9.205 9.071 9.141 23,714,560 -0.05(-0.52%)
May 10, 2004 9.278 9.366 9.124 9.189 27,398,464 -0.11(-1.17%)
May 07, 2004 9.427 9.500 9.296 9.298 24,582,036 -0.20(-2.08%)
May 06, 2004 9.521 9.536 9.371 9.495 19,951,148 -0.07(-0.71%)
May 05, 2004 9.523 9.604 9.483 9.564 18,062,718 -0.02(-0.16%)
May 04, 2004 9.556 9.657 9.510 9.579 25,003,710 +0.05(+0.53%)
May 03, 2004 9.594 9.596 9.435 9.528 22,765,202 -0.01(-0.13%)
Apr 30, 2004 9.569 9.601 9.523 9.541 27,613,256 -0.01(-0.13%)
Apr 29, 2004 9.521 9.614 9.521 9.553 26,030,994 +0.03(+0.35%)
Apr 28, 2004 9.531 9.546 9.427 9.521 28,864,036 +0.04(+0.43%)
Apr 27, 2004 9.606 9.624 9.321 9.480 35,260,728 -0.06(-0.64%)
Apr 26, 2004 9.586 9.586 9.457 9.541 14,467,025 +0.05(+0.53%)
Apr 23, 2004 9.442 9.586 9.437 9.490 17,972,924 -0.06(-0.58%)
Apr 22, 2004 9.467 9.657 9.430 9.546 25,113,282 +0.02(+0.19%)
Apr 21, 2004 9.430 9.561 9.417 9.528 32,809,012 +0.11(+1.15%)
Apr 20, 2004 9.475 9.576 9.407 9.419 29,508,016 +0.03(+0.27%)
Apr 19, 2004 9.290 9.404 9.258 9.394 17,275,146 +0.10(+1.12%)
Apr 16, 2004 9.455 9.455 9.263 9.290 29,456,198 -0.08(-0.84%)
Apr 15, 2004 9.374 9.424 9.283 9.369 18,044,522 -0.01(-0.05%)
Apr 14, 2004 9.404 9.427 9.290 9.374 19,088,420 -0.02(-0.16%)
Apr 13, 2004 9.586 9.591 9.351 9.389 23,560,290 -0.11(-1.14%)
Apr 12, 2004 9.480 9.518 9.432 9.498 18,233,602 +0.07(+0.70%)
Apr 08, 2004 9.505 9.518 9.344 9.432 27,205,428 +0.00(+0.00%)
Apr 07, 2004 9.531 9.548 9.326 9.432 52,897,816 -0.08(-0.82%)
Apr 06, 2004 9.392 9.515 9.376 9.510 16,777,524 -0.01(-0.08%)
Apr 05, 2004 9.460 9.594 9.445 9.518 31,411,082 +0.10(+1.10%)
Apr 02, 2004 9.505 9.505 9.326 9.414 32,558,224 +0.09(+0.92%)
Apr 01, 2004 9.417 9.503 9.316 9.328 56,007,756 +0.09(+0.99%)
Mar 31, 2004 9.227 9.278 9.174 9.237 23,548,028 +0.06(+0.63%)
Mar 30, 2004 9.139 9.215 9.088 9.179 20,175,830 +0.01(+0.08%)
Mar 29, 2004 9.081 9.174 9.012 9.172 24,637,020 +0.07(+0.72%)
Mar 26, 2004 9.139 9.164 9.043 9.106 21,422,652 -0.09(-1.02%)
Mar 25, 2004 9.126 9.210 9.121 9.199 23,576,508 +0.09(+0.97%)
Mar 24, 2004 9.063 9.263 9.000 9.111 30,661,486 -0.01(-0.06%)
Mar 23, 2004 9.202 9.227 8.919 9.116 38,670,108 -0.13(-1.45%)
Mar 22, 2004 9.379 9.384 9.149 9.250 23,145,738 -0.22(-2.35%)
Mar 19, 2004 9.404 9.551 9.404 9.473 24,110,522 +0.03(+0.27%)
Mar 18, 2004 9.341 9.508 9.336 9.447 21,303,588 +0.01(+0.08%)
Mar 17, 2004 9.409 9.475 9.344 9.440 22,339,574 +0.02(+0.24%)
Mar 16, 2004 9.531 9.541 9.303 9.417 19,156,852 -0.01(-0.13%)
Mar 15, 2004 9.493 9.548 9.399 9.430 25,307,504 -0.15(-1.61%)
Mar 12, 2004 9.467 9.606 9.392 9.584 26,009,632 +0.08(+0.88%)
Mar 11, 2004 9.581 9.637 9.452 9.500 30,572,880 -0.17(-1.80%)
Mar 10, 2004 9.872 9.887 9.606 9.675 30,917,022 -0.24(-2.37%)
Mar 09, 2004 9.935 9.935 9.847 9.910 23,149,298 -0.03(-0.25%)
Mar 08, 2004 9.890 9.978 9.874 9.935 22,355,792 +0.08(+0.82%)
Mar 05, 2004 9.872 9.940 9.849 9.854 24,510,438 -0.07(-0.69%)
Mar 04, 2004 9.857 9.922 9.837 9.922 25,155,210 +0.06(+0.64%)
Mar 03, 2004 9.847 9.986 9.791 9.859 36,647,580 -0.12(-1.17%)
Mar 02, 2004 9.748 9.996 9.581 9.976 44,272,904 +0.19(+1.96%)
Mar 01, 2004 9.682 9.789 9.657 9.783 21,567,034 +0.09(+0.97%)
Feb 27, 2004 9.692 9.718 9.596 9.690 23,680,542 -0.00(-0.03%)
Feb 26, 2004 9.596 9.695 9.561 9.692 18,392,224 +0.08(+0.84%)
Feb 25, 2004 9.634 9.690 9.576 9.612 23,617,252 -0.02(-0.18%)
Feb 24, 2004 9.382 9.720 9.382 9.629 40,140,428 +0.27(+2.92%)
Feb 23, 2004 9.417 9.427 9.316 9.356 22,712,198 -0.04(-0.46%)
Feb 20, 2004 9.513 9.569 9.336 9.399 26,119,204 -0.04(-0.46%)
Feb 19, 2004 9.634 9.644 9.419 9.442 31,091,070 -0.19(-1.99%)
Feb 18, 2004 9.809 9.809 9.596 9.634 28,533,342 -0.28(-2.78%)
Feb 17, 2004 9.733 9.910 9.546 9.910 36,598,136 +0.39(+4.12%)
Feb 13, 2004 9.508 9.632 9.500 9.518 23,684,102 +0.01(+0.11%)
Feb 12, 2004 9.518 9.581 9.462 9.508 23,246,210 -0.15(-1.54%)
Feb 11, 2004 9.505 9.675 9.483 9.657 31,212,508 +0.15(+1.60%)
Feb 10, 2004 9.447 9.541 9.384 9.505 30,626,280 +0.16(+1.76%)
Feb 09, 2004 9.328 9.387 9.293 9.341 17,389,860 -0.05(-0.54%)
Feb 06, 2004 9.258 9.414 9.177 9.392 17,917,150 +0.07(+0.70%)
Feb 05, 2004 9.240 9.328 9.202 9.326 20,407,632 +0.05(+0.55%)
Feb 04, 2004 9.303 9.392 9.189 9.275 27,365,236 -0.14(-1.45%)
Feb 03, 2004 9.551 9.556 9.339 9.412 19,730,422 -0.07(-0.72%)
Feb 02, 2004 9.290 9.543 9.164 9.480 31,378,646 +0.16(+1.74%)
Jan 30, 2004 9.404 9.409 9.253 9.318 24,567,796 -0.06(-0.62%)
Jan 29, 2004 9.328 9.392 9.151 9.376 33,419,370 +0.08(+0.90%)
Jan 28, 2004 9.417 9.493 9.250 9.293 31,425,324 -0.08(-0.86%)
Jan 27, 2004 9.548 9.548 9.354 9.374 30,517,500 -0.17(-1.83%)
Jan 26, 2004 9.480 9.574 9.445 9.548 23,092,336 +0.04(+0.45%)
Jan 23, 2004 9.478 9.518 9.447 9.505 20,171,874 +0.03(+0.29%)
Jan 22, 2004 9.354 9.500 9.301 9.478 32,623,888 +0.12(+1.27%)
Jan 21, 2004 9.399 9.399 9.253 9.359 32,906,716 -0.04(-0.46%)
Jan 20, 2004 9.354 9.475 9.354 9.402 26,080,834 +0.06(+0.65%)
Jan 16, 2004 9.354 9.414 9.280 9.341 26,776,240 +0.02(+0.19%)
Jan 15, 2004 9.341 9.369 9.255 9.323 30,137,362 +0.01(+0.05%)
Jan 14, 2004 9.290 9.346 9.245 9.318 22,483,164 +0.07(+0.77%)
Jan 13, 2004 9.328 9.344 9.098 9.248 31,135,770 -0.04(-0.41%)
Jan 12, 2004 9.063 9.318 9.025 9.285 28,921,788 +0.17(+1.91%)
Jan 09, 2004 9.341 9.341 9.098 9.111 33,574,036 -0.27(-2.91%)
Jan 08, 2004 9.303 9.384 9.258 9.384 36,145,212 +0.14(+1.53%)
Jan 07, 2004 9.215 9.245 9.101 9.242 37,055,016 -0.08(-0.84%)
Jan 06, 2004 9.164 9.339 9.139 9.321 39,539,168 +0.15(+1.65%)
Jan 05, 2004 8.974 9.177 8.949 9.169 60,184,532 +0.26(+2.89%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.