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
Applied Industrial Technologies
(NY:
AIT
)
196.81
+0.29 (+0.15%)
Streaming Delayed Price
Updated: 1:32 PM EDT, May 10, 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 (%)
Mar 31, 2005
9.186
9.220
9.052
9.139
236,503
-0.05(-0.51%)
Mar 30, 2005
8.904
9.190
8.904
9.186
323,803
+0.31(+3.48%)
Mar 29, 2005
9.291
9.291
8.860
8.877
426,579
-0.41(-4.45%)
Mar 28, 2005
9.492
9.492
9.287
9.291
129,560
-0.20(-2.12%)
Mar 24, 2005
9.307
9.593
9.274
9.492
299,597
+0.23(+2.50%)
Mar 23, 2005
9.425
9.425
9.166
9.260
294,041
-0.25(-2.62%)
Mar 22, 2005
9.442
9.650
9.432
9.509
264,280
+0.10(+1.07%)
Mar 21, 2005
9.475
9.475
9.341
9.408
265,867
-0.09(-0.96%)
Mar 18, 2005
9.556
9.580
9.381
9.499
392,651
-0.05(-0.56%)
Mar 17, 2005
9.526
9.586
9.462
9.553
105,553
+0.04(+0.46%)
Mar 16, 2005
9.643
9.694
9.465
9.509
153,370
-0.17(-1.80%)
Mar 15, 2005
9.778
9.885
9.606
9.684
242,257
-0.03(-0.28%)
Mar 14, 2005
9.731
9.761
9.576
9.711
217,456
-0.02(-0.21%)
Mar 11, 2005
9.492
9.734
9.492
9.731
152,774
+0.25(+2.62%)
Mar 10, 2005
9.825
9.835
9.475
9.482
139,481
-0.41(-4.14%)
Mar 09, 2005
9.895
9.989
9.795
9.892
188,885
-0.05(-0.47%)
Mar 08, 2005
9.828
9.986
9.694
9.939
297,018
+0.11(+1.13%)
Mar 07, 2005
9.879
9.929
9.805
9.828
260,312
-0.12(-1.18%)
Mar 04, 2005
9.778
10.03
9.771
9.946
196,821
+0.19(+1.93%)
Mar 03, 2005
9.627
9.808
9.593
9.758
246,622
+0.14(+1.43%)
Mar 02, 2005
9.492
9.778
9.492
9.620
194,043
-0.16(-1.61%)
Mar 01, 2005
9.492
9.832
9.492
9.778
269,439
+0.26(+2.75%)
Feb 28, 2005
9.617
9.748
9.475
9.516
346,025
-0.11(-1.19%)
Feb 25, 2005
9.391
9.660
9.274
9.630
346,620
+0.20(+2.14%)
Feb 24, 2005
9.257
9.428
8.941
9.428
305,946
+0.19(+2.04%)
Feb 23, 2005
9.257
9.459
9.089
9.240
346,025
+0.03(+0.29%)
Feb 22, 2005
9.751
9.761
9.086
9.213
323,803
-0.54(-5.51%)
Feb 18, 2005
9.835
9.845
9.677
9.751
196,821
-0.08(-0.82%)
Feb 17, 2005
9.983
9.989
9.791
9.832
320,231
-0.15(-1.51%)
Feb 16, 2005
9.781
10.09
9.744
9.983
322,612
+0.20(+2.06%)
Feb 15, 2005
9.781
9.865
9.711
9.781
244,638
-0.00(-0.03%)
Feb 14, 2005
9.643
9.811
9.640
9.784
253,764
+0.02(+0.24%)
Feb 11, 2005
9.432
9.835
9.338
9.761
306,541
+0.20(+2.15%)
Feb 10, 2005
9.492
9.617
9.341
9.556
261,106
+0.11(+1.17%)
Feb 09, 2005
9.855
9.858
9.442
9.445
224,598
-0.41(-4.13%)
Feb 08, 2005
9.862
9.996
9.845
9.852
247,217
-0.01(-0.10%)
Feb 07, 2005
9.848
9.932
9.754
9.862
223,011
+0.01(+0.14%)
Feb 04, 2005
9.559
9.879
9.532
9.848
267,256
+0.24(+2.45%)
Feb 03, 2005
9.593
9.690
9.405
9.613
209,122
+0.07(+0.74%)
Feb 02, 2005
9.425
9.674
9.375
9.543
333,723
+0.07(+0.78%)
Feb 01, 2005
9.610
9.741
9.428
9.469
438,682
-0.26(-2.63%)
Jan 31, 2005
9.358
9.771
9.358
9.724
402,571
+0.40(+4.29%)
Jan 28, 2005
9.425
9.536
9.153
9.324
352,969
-0.07(-0.75%)
Jan 27, 2005
9.408
9.509
9.277
9.395
310,708
-0.08(-0.85%)
Jan 26, 2005
9.375
9.475
9.291
9.475
350,588
+0.11(+1.22%)
Jan 25, 2005
9.240
9.623
9.240
9.361
360,707
+0.17(+1.90%)
Jan 24, 2005
9.496
9.526
9.163
9.186
298,605
-0.29(-3.08%)
Jan 21, 2005
9.496
9.613
9.442
9.479
351,382
-0.02(-0.18%)
Jan 20, 2005
9.643
9.643
9.375
9.496
468,046
-0.15(-1.53%)
Jan 19, 2005
9.711
9.902
9.593
9.643
669,034
-0.07(-0.73%)
Jan 18, 2005
9.217
10.08
9.136
9.714
1,397,393
+0.54(+5.90%)
Jan 14, 2005
8.407
9.173
8.383
9.173
1,889,646
+1.38(+17.77%)
Jan 13, 2005
7.889
8.031
7.654
7.789
700,184
-0.07(-0.94%)
Jan 12, 2005
7.930
7.967
7.678
7.863
448,205
-0.07(-0.85%)
Jan 11, 2005
8.165
8.269
7.913
7.930
417,650
-0.27(-3.24%)
Jan 10, 2005
7.795
8.316
7.785
8.195
587,488
+0.17(+2.09%)
Jan 07, 2005
8.350
8.353
8.027
8.027
448,007
-0.27(-3.28%)
Jan 06, 2005
8.383
8.518
8.249
8.299
303,168
+0.06(+0.69%)
Jan 05, 2005
8.548
8.548
8.242
8.242
345,826
-0.30(-3.50%)
Jan 04, 2005
8.736
8.770
8.471
8.541
356,342
-0.17(-2.00%)
Jan 03, 2005
9.183
9.183
8.592
8.716
856,927
-0.49(-5.33%)
Dec 31, 2004
9.233
9.250
9.119
9.207
322,811
-0.01(-0.07%)
Dec 30, 2004
9.240
9.274
9.072
9.213
514,077
-0.05(-0.58%)
Dec 29, 2004
9.983
9.983
9.146
9.267
943,037
-0.71(-7.14%)
Dec 28, 2004
9.815
10.04
9.469
9.979
1,007,520
+0.16(+1.68%)
Dec 27, 2004
10.11
10.15
9.815
9.815
270,232
-0.29(-2.89%)
Dec 23, 2004
10.03
10.17
9.791
10.11
247,614
+0.08(+0.77%)
Dec 22, 2004
10.35
10.35
9.791
10.03
513,283
-0.32(-3.05%)
Dec 21, 2004
10.15
10.75
10.15
10.35
551,775
+0.25(+2.43%)
Dec 20, 2004
9.899
10.15
9.818
10.10
249,201
+3.50(+53.02%)
Dec 17, 2004
6.705
6.705
6.527
6.601
330,350
-0.12(-1.82%)
Dec 16, 2004
6.653
6.723
6.575
6.723
585,702
+0.05(+0.81%)
Dec 15, 2004
6.475
6.692
6.466
6.669
214,281
+0.19(+3.00%)
Dec 14, 2004
6.511
6.511
6.414
6.475
339,874
-0.05(-0.82%)
Dec 13, 2004
6.466
6.536
6.369
6.529
231,245
+0.06(+0.85%)
Dec 10, 2004
6.474
6.493
6.372
6.474
153,270
-0.02(-0.25%)
Dec 09, 2004
6.471
6.533
6.332
6.490
226,186
+0.02(+0.32%)
Dec 08, 2004
6.392
6.493
6.392
6.469
371,719
+0.09(+1.45%)
Dec 07, 2004
6.421
6.619
6.369
6.377
369,040
-0.04(-0.60%)
Dec 06, 2004
6.496
6.498
6.363
6.415
304,458
-0.08(-1.24%)
Dec 03, 2004
6.533
6.635
6.496
6.496
287,792
-0.04(-0.57%)
Dec 02, 2004
6.641
6.728
6.516
6.533
430,944
-0.11(-1.60%)
Dec 01, 2004
6.218
6.777
6.177
6.639
891,947
+0.42(+6.75%)
Nov 30, 2004
6.318
6.377
6.177
6.220
462,788
-0.10(-1.54%)
Nov 29, 2004
6.239
6.390
6.227
6.317
524,989
+0.08(+1.24%)
Nov 26, 2004
6.227
6.287
6.199
6.239
98,807
-0.00(-0.05%)
Nov 24, 2004
6.242
6.287
6.208
6.242
273,804
+0.01(+0.12%)
Nov 23, 2004
6.018
6.250
6.003
6.235
489,871
+0.22(+3.60%)
Nov 22, 2004
5.993
6.041
5.918
6.018
330,053
+0.03(+0.42%)
Nov 19, 2004
5.973
6.033
5.891
5.993
358,326
-0.00(-0.03%)
Nov 18, 2004
6.081
6.082
5.945
5.994
393,444
-0.08(-1.35%)
Nov 17, 2004
5.796
6.097
5.796
6.077
1,045,813
+0.30(+5.12%)
Nov 16, 2004
6.047
6.093
5.767
5.781
885,101
-0.27(-4.54%)
Nov 15, 2004
5.951
6.100
5.942
6.056
618,738
+0.12(+2.04%)
Nov 12, 2004
5.858
5.973
5.809
5.935
444,039
+0.09(+1.56%)
Nov 11, 2004
5.727
5.954
5.727
5.844
532,132
+0.12(+2.14%)
Nov 10, 2004
5.705
5.794
5.675
5.721
267,554
+0.00(+0.00%)
Nov 09, 2004
5.643
5.745
5.578
5.721
436,896
+0.09(+1.65%)
Nov 08, 2004
5.593
5.660
5.584
5.628
712,486
+0.04(+0.64%)
Nov 05, 2004
5.585
5.600
5.566
5.593
363,088
+0.01(+0.13%)
Nov 04, 2004
5.549
5.615
5.549
5.585
420,229
+0.04(+0.65%)
Nov 03, 2004
5.548
5.602
5.505
5.549
699,093
+0.01(+0.27%)
Nov 02, 2004
5.525
5.588
5.496
5.534
406,242
+0.01(+0.19%)
Nov 01, 2004
5.578
5.590
5.505
5.524
454,157
-0.03(-0.56%)
Oct 29, 2004
5.667
5.735
5.516
5.555
444,634
-0.10(-1.85%)
Oct 28, 2004
5.525
5.660
5.503
5.660
170,830
+0.11(+1.94%)
Oct 27, 2004
5.525
5.593
5.518
5.552
478,264
+0.04(+0.76%)
Oct 26, 2004
5.534
5.585
5.511
5.511
572,608
-0.01(-0.16%)
Oct 25, 2004
5.391
5.578
5.391
5.519
591,357
+0.14(+2.67%)
Oct 22, 2004
5.391
5.473
5.376
5.376
333,624
-0.03(-0.58%)
Oct 21, 2004
5.160
5.424
5.152
5.407
353,862
+0.25(+4.80%)
Oct 20, 2004
5.107
5.186
4.982
5.160
588,679
+0.05(+1.02%)
Oct 19, 2004
5.376
5.421
5.018
5.107
722,009
-0.30(-5.52%)
Oct 18, 2004
5.466
5.496
5.381
5.406
312,791
-0.05(-0.88%)
Oct 15, 2004
5.286
5.490
5.278
5.454
304,756
+0.15(+2.82%)
Oct 14, 2004
5.419
5.419
5.301
5.304
317,553
-0.11(-2.10%)
Oct 13, 2004
5.460
5.467
5.369
5.418
319,636
-0.03(-0.49%)
Oct 12, 2004
5.443
5.481
5.409
5.445
104,164
-0.02(-0.38%)
Oct 11, 2004
5.490
5.499
5.339
5.466
349,993
-0.02(-0.44%)
Oct 08, 2004
5.536
5.536
5.467
5.490
214,876
-0.04(-0.81%)
Oct 07, 2004
5.555
5.555
5.481
5.534
283,327
-0.02(-0.38%)
Oct 06, 2004
5.487
5.555
5.431
5.555
177,675
+0.07(+1.22%)
Oct 05, 2004
5.439
5.488
5.349
5.488
285,411
+0.04(+0.66%)
Oct 04, 2004
5.466
5.511
5.436
5.452
380,349
-0.01(-0.11%)
Oct 01, 2004
5.346
5.473
5.318
5.458
301,779
+0.12(+2.27%)
Sep 30, 2004
5.284
5.339
5.272
5.337
281,839
+0.05(+1.02%)
Sep 29, 2004
5.240
5.289
5.240
5.284
344,933
+0.04(+0.80%)
Sep 28, 2004
5.189
5.248
5.163
5.242
374,397
+0.07(+1.44%)
Sep 27, 2004
5.070
5.197
5.018
5.167
435,408
+0.10(+1.91%)
Sep 24, 2004
4.965
5.100
4.964
5.070
320,827
+0.10(+2.11%)
Sep 23, 2004
4.965
4.980
4.950
4.965
267,256
-0.02(-0.45%)
Sep 22, 2004
4.988
4.995
4.958
4.988
404,158
-0.01(-0.15%)
Sep 21, 2004
4.843
5.003
4.843
4.995
948,195
+0.19(+3.91%)
Sep 20, 2004
4.874
4.928
4.807
4.807
703,260
+0.04(+0.75%)
Sep 17, 2004
4.761
4.771
4.697
4.771
179,460
+0.01(+0.22%)
Sep 16, 2004
4.600
4.762
4.594
4.761
113,093
+0.17(+3.64%)
Sep 15, 2004
4.652
4.653
4.591
4.594
109,819
-0.07(-1.47%)
Sep 14, 2004
4.682
4.682
4.629
4.662
111,902
-0.03(-0.70%)
Sep 13, 2004
4.689
4.765
4.662
4.695
161,008
-0.01(-0.19%)
Sep 10, 2004
4.659
4.704
4.617
4.704
161,008
+0.05(+1.16%)
Sep 09, 2004
4.540
4.719
4.540
4.650
225,590
+0.04(+0.78%)
Sep 08, 2004
4.652
4.656
4.600
4.614
149,699
-0.05(-1.12%)
Sep 07, 2004
4.600
4.667
4.585
4.667
151,485
+0.07(+1.53%)
Sep 03, 2004
4.629
4.637
4.564
4.597
92,855
-0.05(-1.09%)
Sep 02, 2004
4.600
4.689
4.562
4.647
162,199
+0.05(+1.04%)
Sep 01, 2004
4.480
4.614
4.465
4.600
271,125
+0.14(+3.08%)
Aug 31, 2004
4.435
4.480
4.435
4.462
136,306
+0.01(+0.27%)
Aug 30, 2004
4.465
4.482
4.438
4.450
172,318
-0.03(-0.67%)
Aug 27, 2004
4.501
4.510
4.474
4.480
177,972
-0.02(-0.46%)
Aug 26, 2004
4.495
4.513
4.465
4.501
130,652
+0.01(+0.13%)
Aug 25, 2004
4.495
4.497
4.449
4.495
155,354
+0.00(+0.00%)
Aug 24, 2004
4.464
4.500
4.464
4.495
501,478
+0.03(+0.64%)
Aug 23, 2004
4.437
4.532
4.420
4.467
185,115
+0.03(+0.67%)
Aug 20, 2004
4.450
4.480
4.405
4.437
426,182
-0.03(-0.70%)
Aug 19, 2004
4.473
4.488
4.450
4.468
228,567
-0.02(-0.43%)
Aug 18, 2004
4.405
4.538
4.395
4.488
274,994
+0.09(+2.11%)
Aug 17, 2004
4.391
4.413
4.364
4.395
157,139
+0.02(+0.44%)
Aug 16, 2004
4.264
4.434
4.264
4.376
372,314
+0.10(+2.30%)
Aug 13, 2004
4.144
4.328
4.126
4.277
379,754
+0.14(+3.36%)
Aug 12, 2004
4.128
4.256
4.108
4.138
504,454
+0.01(+0.25%)
Aug 11, 2004
4.152
4.152
4.086
4.128
382,135
-0.04(-1.07%)
Aug 10, 2004
4.054
4.226
4.017
4.172
324,993
+0.10(+2.38%)
Aug 09, 2004
4.122
4.211
4.014
4.075
541,953
-0.04(-1.09%)
Aug 06, 2004
4.734
4.734
3.940
4.120
1,782,406
-0.63(-13.27%)
Aug 05, 2004
4.809
4.844
4.749
4.750
347,909
-0.07(-1.36%)
Aug 04, 2004
4.809
4.824
4.734
4.816
236,602
+0.00(+0.09%)
Aug 03, 2004
4.834
4.853
4.810
4.812
233,924
-0.01(-0.25%)
Aug 02, 2004
4.756
4.830
4.726
4.824
282,435
+0.05(+1.03%)
Jul 30, 2004
4.729
4.774
4.679
4.774
149,997
+0.03(+0.63%)
Jul 29, 2004
4.704
4.744
4.644
4.744
162,199
+0.03(+0.70%)
Jul 28, 2004
4.726
4.747
4.644
4.712
155,354
+0.00(+0.03%)
Jul 27, 2004
4.643
4.710
4.609
4.710
294,637
+0.07(+1.45%)
Jul 26, 2004
4.644
4.649
4.612
4.643
166,663
+0.00(+0.00%)
Jul 23, 2004
4.674
4.674
4.622
4.643
198,508
-0.03(-0.67%)
Jul 22, 2004
4.803
4.837
4.667
4.674
482,133
-0.14(-2.98%)
Jul 21, 2004
4.921
4.928
4.801
4.818
363,088
-0.07(-1.44%)
Jul 20, 2004
4.809
4.889
4.779
4.888
336,898
+0.13(+2.80%)
Jul 19, 2004
4.779
4.779
4.629
4.755
600,881
+0.26(+5.71%)
Jul 16, 2004
4.522
4.525
4.443
4.498
244,935
+0.00(+0.00%)
Jul 15, 2004
4.443
4.517
4.443
4.498
138,687
+0.06(+1.24%)
Jul 14, 2004
4.389
4.458
4.377
4.443
178,865
+0.05(+1.19%)
Jul 13, 2004
4.435
4.498
4.368
4.391
205,650
-0.01(-0.20%)
Jul 12, 2004
4.405
4.450
4.388
4.399
256,840
-0.01(-0.14%)
Jul 09, 2004
4.338
4.510
4.338
4.405
252,971
+0.10(+2.25%)
Jul 08, 2004
4.486
4.520
4.305
4.308
326,779
-0.17(-3.83%)
Jul 07, 2004
4.483
4.520
4.459
4.480
350,886
+0.03(+0.60%)
Jul 06, 2004
4.495
4.523
4.453
4.453
196,722
-0.04(-0.93%)
Jul 02, 2004
4.456
4.525
4.440
4.495
137,199
+0.05(+1.21%)
Jul 01, 2004
4.510
4.538
4.426
4.441
97,319
-0.06(-1.26%)
Jun 30, 2004
4.517
4.531
4.477
4.498
171,722
-0.02(-0.43%)
Jun 29, 2004
4.502
4.532
4.465
4.517
226,781
+0.03(+0.60%)
Jun 28, 2004
4.344
4.502
4.337
4.491
380,945
+0.16(+3.69%)
Jun 25, 2004
4.362
4.379
4.301
4.331
318,446
-0.02(-0.38%)
Jun 24, 2004
4.432
4.465
4.308
4.347
242,554
-0.09(-1.92%)
Jun 23, 2004
4.358
4.458
4.301
4.432
255,649
+0.08(+1.82%)
Jun 22, 2004
4.338
4.374
4.211
4.353
264,578
+0.04(+0.90%)
Jun 21, 2004
4.443
4.443
4.314
4.314
263,685
-0.11(-2.47%)
Jun 18, 2004
4.404
4.464
4.398
4.423
415,170
+0.03(+0.58%)
Jun 17, 2004
4.293
4.405
4.243
4.398
288,684
+0.13(+2.97%)
Jun 16, 2004
4.261
4.293
4.244
4.271
215,472
+0.05(+1.13%)
Jun 15, 2004
4.280
4.322
4.208
4.223
682,129
-0.02(-0.46%)
Jun 14, 2004
4.040
4.274
4.017
4.243
906,232
+0.20(+5.03%)
Jun 10, 2004
4.063
4.108
3.996
4.040
210,412
-0.04(-1.10%)
Jun 09, 2004
4.107
4.114
4.071
4.084
112,795
-0.02(-0.55%)
Jun 08, 2004
4.028
4.114
4.028
4.107
165,175
+0.07(+1.85%)
Jun 07, 2004
3.957
4.032
3.956
4.032
181,841
+0.06(+1.43%)
Jun 04, 2004
3.995
4.014
3.942
3.975
114,581
-0.01(-0.23%)
Jun 03, 2004
4.016
4.032
3.969
3.984
188,984
-0.04(-0.96%)
Jun 02, 2004
4.035
4.099
4.010
4.023
202,377
+0.00(+0.07%)
Jun 01, 2004
3.995
4.032
3.992
4.020
166,961
+0.03(+0.64%)
May 28, 2004
3.980
4.017
3.942
3.995
148,509
+0.03(+0.79%)
May 27, 2004
3.995
4.028
3.931
3.963
146,425
-0.03(-0.71%)
May 26, 2004
3.993
3.995
3.926
3.992
93,748
-0.01(-0.15%)
May 25, 2004
3.875
3.998
3.847
3.998
152,378
+0.15(+3.88%)
May 24, 2004
3.830
3.889
3.830
3.848
134,223
+0.03(+0.86%)
May 21, 2004
3.829
3.829
3.783
3.816
274,399
-0.01(-0.20%)
May 20, 2004
3.751
3.880
3.751
3.823
205,948
+0.07(+1.91%)
May 19, 2004
3.823
3.845
3.730
3.751
302,970
-0.06(-1.68%)
May 18, 2004
3.748
3.816
3.704
3.816
174,699
+0.04(+1.07%)
May 17, 2004
3.899
3.913
3.756
3.775
164,877
-0.12(-3.18%)
May 14, 2004
3.883
3.956
3.817
3.899
194,639
-0.02(-0.49%)
May 13, 2004
3.838
3.934
3.833
3.919
411,599
+0.08(+2.18%)
May 12, 2004
3.856
3.856
3.748
3.835
136,902
-0.02(-0.54%)
May 11, 2004
3.808
3.898
3.808
3.856
196,722
+0.08(+2.14%)
May 10, 2004
3.793
3.830
3.715
3.775
288,684
-0.02(-0.63%)
May 07, 2004
3.972
3.977
3.799
3.799
127,080
-0.18(-4.54%)
May 06, 2004
3.945
4.005
3.821
3.980
190,472
+0.03(+0.87%)
May 05, 2004
4.068
4.068
3.945
3.945
175,591
-0.12(-3.01%)
May 04, 2004
3.875
4.068
3.875
4.068
320,529
+0.19(+4.97%)
May 03, 2004
3.932
3.965
3.853
3.875
358,326
-0.05(-1.26%)
Apr 30, 2004
3.920
3.960
3.890
3.925
206,543
+0.03(+0.69%)
Apr 29, 2004
3.972
4.026
3.810
3.898
219,936
-0.08(-2.06%)
Apr 28, 2004
3.917
4.005
3.901
3.980
246,721
+0.08(+1.99%)
Apr 27, 2004
4.017
4.017
3.887
3.902
252,673
-0.11(-2.79%)
Apr 26, 2004
3.914
4.068
3.914
4.014
427,372
+0.10(+2.56%)
Apr 23, 2004
3.875
3.954
3.814
3.914
122,319
+0.03(+0.81%)
Apr 22, 2004
3.845
4.004
3.845
3.883
271,125
+0.04(+0.97%)
Apr 21, 2004
3.796
3.881
3.766
3.845
298,506
+0.05(+1.34%)
Apr 20, 2004
3.801
3.913
3.795
3.795
363,088
+0.00(+0.04%)
Apr 19, 2004
3.675
3.850
3.674
3.793
504,752
+0.12(+3.21%)
Apr 16, 2004
3.659
3.730
3.624
3.675
398,504
+0.04(+1.07%)
Apr 15, 2004
3.584
3.689
3.545
3.636
489,871
+0.23(+6.80%)
Apr 14, 2004
3.371
3.471
3.354
3.405
168,746
+0.03(+1.02%)
Apr 13, 2004
3.542
3.542
3.371
3.371
149,997
-0.16(-4.45%)
Apr 12, 2004
3.465
3.544
3.465
3.527
100,295
+0.07(+2.03%)
Apr 08, 2004
3.539
3.539
3.442
3.457
198,508
-0.06(-1.70%)
Apr 07, 2004
3.502
3.524
3.459
3.517
130,652
+0.02(+0.64%)
Apr 06, 2004
3.545
3.545
3.465
3.494
215,472
-0.05(-1.43%)
Apr 05, 2004
3.420
3.557
3.420
3.545
247,019
+0.13(+3.90%)
Apr 02, 2004
3.480
3.494
3.353
3.412
223,805
-0.03(-0.87%)
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.