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

AES Corp (NY: AES )

18.67 -0.26 (-1.37%)
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 (%)
Nov 28, 2008 5.213 5.471 5.213 5.380 5,075,250 +0.08(+1.45%)
Nov 26, 2008 5.101 5.317 4.947 5.303 9,696,095 +0.06(+1.20%)
Nov 25, 2008 5.387 5.394 4.933 5.241 14,614,182 +0.20(+3.88%)
Nov 24, 2008 5.199 5.247 4.954 5.045 14,188,437 -0.03(-0.69%)
Nov 21, 2008 4.968 5.108 4.569 5.080 14,705,247 +0.26(+5.37%)
Nov 20, 2008 5.066 5.408 4.716 4.821 20,794,894 -0.46(-8.74%)
Nov 19, 2008 5.590 5.730 5.255 5.282 12,272,400 -0.34(-6.09%)
Nov 18, 2008 5.709 5.877 5.429 5.625 11,577,969 -0.11(-1.95%)
Nov 17, 2008 5.681 6.087 5.527 5.737 13,339,647 -0.06(-0.97%)
Nov 14, 2008 5.611 6.171 5.415 5.793 0 +0.01(+0.24%)
Nov 13, 2008 5.192 5.940 5.136 5.779 32,572,022 +0.64(+12.38%)
Nov 12, 2008 4.863 5.352 4.814 5.143 12,492,848 +0.12(+2.37%)
Nov 11, 2008 5.296 5.331 4.695 5.024 15,212,176 -0.36(-6.63%)
Nov 10, 2008 6.255 6.500 5.247 5.380 14,035,473 -0.55(-9.32%)
Nov 07, 2008 4.786 5.996 4.786 5.933 18,351,050 +1.31(+28.29%)
Nov 06, 2008 5.087 5.185 4.506 4.625 11,306,810 -0.44(-8.70%)
Nov 05, 2008 5.282 5.324 4.968 5.066 12,980,714 -0.38(-6.94%)
Nov 04, 2008 5.702 5.800 5.247 5.443 12,556,812 -0.10(-1.77%)
Nov 03, 2008 5.457 5.716 5.331 5.541 7,679,749 -0.03(-0.63%)
Oct 31, 2008 5.744 5.814 5.213 5.576 11,867,456 -0.09(-1.60%)
Oct 30, 2008 5.436 6.283 5.401 5.667 18,020,686 +0.36(+6.72%)
Oct 29, 2008 5.450 5.625 5.108 5.310 14,445,655 -0.18(-3.31%)
Oct 28, 2008 5.247 5.527 4.408 5.492 18,289,788 +0.53(+10.72%)
Oct 27, 2008 5.394 5.485 4.926 4.961 8,229,299 -0.54(-9.80%)
Oct 24, 2008 5.387 5.597 4.940 5.499 14,172,795 -0.39(-6.65%)
Oct 23, 2008 5.842 6.283 5.485 5.891 19,235,592 +0.08(+1.32%)
Oct 22, 2008 6.717 6.801 5.632 5.814 16,851,548 -1.08(-15.72%)
Oct 21, 2008 6.850 7.186 6.626 6.899 12,329,336 -0.02(-0.30%)
Oct 20, 2008 5.772 6.934 5.772 6.920 21,092,678 +1.21(+21.20%)
Oct 17, 2008 5.282 6.108 5.171 5.709 0 +0.29(+5.43%)
Oct 16, 2008 5.695 5.954 5.255 5.415 18,577,952 -0.26(-4.56%)
Oct 15, 2008 6.066 6.122 5.513 5.674 13,894,861 -0.57(-9.18%)
Oct 14, 2008 6.906 7.158 5.898 6.248 19,769,790 -0.38(-5.70%)
Oct 13, 2008 5.730 6.626 5.352 6.626 10,730,703 +1.29(+24.12%)
Oct 10, 2008 5.744 5.744 4.660 5.338 24,446,776 -0.70(-11.59%)
Oct 09, 2008 6.374 6.479 5.870 6.038 14,113,936 -0.32(-5.06%)
Oct 08, 2008 6.360 6.843 6.227 6.360 21,192,594 -0.05(-0.76%)
Oct 07, 2008 6.283 6.503 6.087 6.409 22,702,278 +0.23(+3.74%)
Oct 06, 2008 6.787 7.528 5.863 6.178 19,435,614 -0.76(-10.99%)
Oct 03, 2008 7.409 7.556 6.871 6.941 0 -0.37(-5.07%)
Oct 02, 2008 7.836 7.920 7.172 7.312 9,623,555 -0.58(-7.36%)
Oct 01, 2008 8.109 8.214 7.787 7.892 6,972,363 -0.29(-3.51%)
Sep 30, 2008 8.032 8.291 7.787 8.179 7,909,017 +0.20(+2.54%)
Sep 29, 2008 8.676 8.739 7.689 7.976 14,600,997 -0.83(-9.38%)
Sep 26, 2008 9.026 9.068 8.676 8.802 0 -0.34(-3.75%)
Sep 25, 2008 8.844 9.313 8.760 9.145 8,013,134 +0.37(+4.23%)
Sep 24, 2008 8.921 8.998 8.641 8.774 8,625,658 -0.20(-2.18%)
Sep 23, 2008 8.914 9.124 8.788 8.970 7,986,308 +0.01(+0.08%)
Sep 22, 2008 9.306 9.397 8.872 8.963 10,222,723 -0.28(-3.03%)
Sep 19, 2008 8.949 9.620 8.578 9.243 0 +0.83(+9.90%)
Sep 18, 2008 7.934 8.620 7.626 8.410 27,193,406 +0.55(+7.03%)
Sep 17, 2008 8.536 8.718 7.787 7.857 24,485,452 -0.84(-9.65%)
Sep 16, 2008 8.900 8.977 8.326 8.697 18,014,506 -0.32(-3.57%)
Sep 15, 2008 9.634 9.704 8.998 9.019 11,630,941 -0.93(-9.35%)
Sep 12, 2008 9.418 10.02 9.383 9.949 0 +0.47(+4.94%)
Sep 11, 2008 9.655 9.767 9.442 9.480 16,394,867 -0.22(-2.24%)
Sep 10, 2008 9.334 9.739 9.271 9.697 15,741,782 +0.48(+5.16%)
Sep 09, 2008 10.43 10.74 9.222 9.222 19,725,074 -1.24(-11.84%)
Sep 08, 2008 10.31 10.63 10.31 10.46 8,771,007 +0.23(+2.26%)
Sep 05, 2008 10.11 10.29 9.998 10.23 0 +0.10(+1.04%)
Sep 04, 2008 10.31 10.40 10.05 10.12 12,336,405 -0.20(-1.90%)
Sep 03, 2008 10.33 10.50 9.998 10.32 15,560,809 -0.01(-0.14%)
Sep 02, 2008 10.74 10.94 10.31 10.33 8,496,344 -0.34(-3.21%)
Aug 29, 2008 10.77 10.95 10.66 10.68 0 -0.16(-1.48%)
Aug 28, 2008 10.84 10.94 10.74 10.84 3,451,715 +0.04(+0.39%)
Aug 27, 2008 10.76 10.86 10.68 10.80 4,288,589 +0.01(+0.13%)
Aug 26, 2008 10.50 11.07 10.49 10.78 4,196,751 +0.04(+0.39%)
Aug 25, 2008 11.03 11.05 10.66 10.74 5,213,618 -0.29(-2.66%)
Aug 22, 2008 10.84 11.05 10.78 11.03 0 +0.24(+2.20%)
Aug 21, 2008 10.54 10.84 10.54 10.80 4,593,411 +0.08(+0.78%)
Aug 20, 2008 10.63 10.73 10.57 10.71 6,601,278 +0.10(+0.99%)
Aug 19, 2008 10.54 10.70 10.50 10.61 6,344,462 -0.01(-0.07%)
Aug 18, 2008 10.77 10.89 10.58 10.61 5,723,105 -0.10(-0.98%)
Aug 15, 2008 10.60 10.79 10.49 10.72 0 +0.12(+1.12%)
Aug 14, 2008 10.84 10.87 10.44 10.60 9,809,468 -0.34(-3.13%)
Aug 13, 2008 11.00 11.13 10.89 10.94 7,450,036 -0.11(-1.01%)
Aug 12, 2008 11.17 11.19 10.93 11.05 5,432,345 -0.06(-0.57%)
Aug 11, 2008 11.05 11.17 10.73 11.12 8,114,123 +0.12(+1.08%)
Aug 08, 2008 11.80 11.80 10.34 11.00 16,836,326 -0.23(-2.06%)
Aug 07, 2008 11.15 11.38 11.01 11.23 7,933,617 +0.05(+0.44%)
Aug 06, 2008 11.07 11.28 10.99 11.18 9,460,976 +0.04(+0.38%)
Aug 05, 2008 10.59 11.15 10.47 11.14 14,049,724 +0.67(+6.42%)
Aug 04, 2008 10.88 11.06 10.43 10.47 11,699,896 -0.40(-3.67%)
Aug 01, 2008 11.38 11.40 10.84 10.87 11,112,064 -0.43(-3.78%)
Jul 31, 2008 11.96 11.96 11.29 11.29 11,155,376 -0.63(-5.28%)
Jul 30, 2008 11.66 11.93 11.56 11.92 5,776,310 +0.31(+2.65%)
Jul 29, 2008 11.61 11.61 11.36 11.61 5,589,737 +0.13(+1.10%)
Jul 28, 2008 11.32 11.66 11.28 11.49 7,332,340 +0.18(+1.61%)
Jul 25, 2008 11.32 11.64 11.23 11.31 6,692,391 +0.01(+0.12%)
Jul 24, 2008 11.76 11.76 11.23 11.29 8,712,921 -0.44(-3.76%)
Jul 23, 2008 11.95 12.02 11.66 11.73 6,864,159 -0.20(-1.70%)
Jul 22, 2008 11.94 12.03 11.85 11.94 6,040,251 -0.04(-0.29%)
Jul 21, 2008 11.80 12.00 11.70 11.97 5,847,951 +0.24(+2.03%)
Jul 18, 2008 11.37 11.81 11.31 11.73 11,616,328 +0.37(+3.26%)
Jul 17, 2008 11.33 11.42 11.23 11.36 8,534,855 +0.08(+0.74%)
Jul 16, 2008 11.70 11.70 11.25 11.28 11,864,026 -0.38(-3.30%)
Jul 15, 2008 11.96 12.17 11.59 11.66 16,498,786 -0.48(-3.92%)
Jul 14, 2008 12.44 12.45 12.11 12.14 5,224,974 -0.17(-1.36%)
Jul 11, 2008 12.10 12.45 12.01 12.31 7,071,309 +0.09(+0.74%)
Jul 10, 2008 12.43 12.58 12.15 12.22 11,923,134 -0.22(-1.80%)
Jul 09, 2008 12.62 12.69 12.44 12.44 8,662,966 -0.19(-1.50%)
Jul 08, 2008 12.73 12.93 12.52 12.63 13,047,543 -0.05(-0.39%)
Jul 07, 2008 13.16 13.29 12.62 12.68 9,365,101 -0.45(-3.46%)
Jul 04, 2008 13.13 13.54 13.08 13.13 5,125,068 +0.00(+0.00%)
Jul 03, 2008 13.13 13.54 13.08 13.13 5,125,068 +0.00(+0.00%)
Jul 02, 2008 13.48 13.53 13.13 13.13 6,521,327 -0.35(-2.59%)
Jul 01, 2008 13.27 13.64 13.22 13.48 9,059,527 +0.04(+0.31%)
Jun 30, 2008 13.15 13.52 13.12 13.44 7,905,281 +0.29(+2.18%)
Jun 27, 2008 13.00 13.20 12.94 13.15 10,485,319 +0.14(+1.08%)
Jun 26, 2008 13.20 13.34 12.93 13.01 7,432,729 -0.31(-2.31%)
Jun 25, 2008 13.43 13.50 13.24 13.32 8,024,563 -0.08(-0.63%)
Jun 24, 2008 13.66 13.66 13.30 13.41 8,384,003 -0.28(-2.05%)
Jun 23, 2008 13.71 13.91 13.65 13.69 5,179,596 +0.00(+0.00%)
Jun 20, 2008 14.08 14.18 13.65 13.69 8,830,269 -0.48(-3.36%)
Jun 19, 2008 13.98 14.55 13.91 14.16 5,371,549 +0.18(+1.30%)
Jun 18, 2008 14.11 14.32 13.95 13.98 6,768,916 -0.25(-1.77%)
Jun 17, 2008 14.11 14.26 14.04 14.23 5,160,267 +0.15(+1.09%)
Jun 16, 2008 14.10 14.20 13.87 14.08 4,113,172 +0.00(+0.00%)
Jun 13, 2008 13.60 14.08 13.60 14.08 7,592,691 +0.53(+3.93%)
Jun 12, 2008 13.59 13.64 13.45 13.55 4,637,479 +0.01(+0.05%)
Jun 11, 2008 13.64 13.79 13.53 13.54 6,389,767 -0.20(-1.43%)
Jun 10, 2008 13.77 13.85 13.66 13.73 5,453,737 -0.17(-1.21%)
Jun 09, 2008 13.48 13.98 13.48 13.90 7,778,845 +0.37(+2.74%)
Jun 06, 2008 13.74 13.91 13.52 13.53 7,067,804 -0.38(-2.77%)
Jun 05, 2008 13.76 13.96 13.67 13.92 5,274,536 +0.15(+1.07%)
Jun 04, 2008 13.30 13.88 13.30 13.77 9,898,156 +0.44(+3.31%)
Jun 03, 2008 13.45 13.55 13.33 13.33 5,433,713 -0.08(-0.57%)
Jun 02, 2008 13.46 13.59 13.17 13.41 9,326,684 -0.22(-1.64%)
May 30, 2008 13.53 13.70 13.38 13.63 6,468,975 +0.16(+1.19%)
May 29, 2008 13.25 13.52 13.25 13.47 4,978,261 +0.13(+0.94%)
May 28, 2008 13.26 13.39 13.13 13.34 7,623,111 +0.20(+1.49%)
May 27, 2008 13.22 13.29 13.08 13.15 4,870,868 -0.09(-0.69%)
May 26, 2008 13.64 13.69 13.22 13.24 0 +0.00(+0.00%)
May 23, 2008 13.64 13.69 13.22 13.24 4,967,507 -0.43(-3.17%)
May 22, 2008 13.62 13.71 13.55 13.67 3,877,294 +0.05(+0.36%)
May 21, 2008 13.59 13.93 13.59 13.62 8,468,389 -0.04(-0.31%)
May 20, 2008 13.86 13.86 13.62 13.66 4,734,057 -0.16(-1.16%)
May 19, 2008 13.87 13.99 13.78 13.83 5,717,102 -0.06(-0.45%)
May 16, 2008 13.92 13.99 13.85 13.89 6,114,201 -0.04(-0.30%)
May 15, 2008 13.94 13.94 13.64 13.93 6,931,931 +0.03(+0.20%)
May 14, 2008 13.98 13.99 13.65 13.90 8,183,749 +0.25(+1.85%)
May 13, 2008 13.74 13.78 13.55 13.65 5,900,228 +0.01(+0.05%)
May 12, 2008 13.48 13.73 13.45 13.64 12,643,008 +0.27(+2.04%)
May 09, 2008 12.91 13.43 12.64 13.37 12,990,028 +0.83(+6.58%)
May 08, 2008 12.42 12.57 12.27 12.54 6,390,445 +0.19(+1.53%)
May 07, 2008 12.52 12.59 12.34 12.36 5,440,793 -0.19(-1.51%)
May 06, 2008 12.52 12.59 12.34 12.54 4,226,392 +0.04(+0.34%)
May 05, 2008 12.59 12.64 12.42 12.50 4,404,352 -0.09(-0.72%)
May 02, 2008 12.45 12.65 12.45 12.59 5,629,262 +0.24(+1.98%)
May 01, 2008 12.17 12.36 12.06 12.35 4,292,695 +0.20(+1.67%)
Apr 30, 2008 12.16 12.38 12.13 12.15 6,050,346 -0.01(-0.12%)
Apr 29, 2008 12.66 12.70 12.10 12.16 10,374,501 -0.49(-3.87%)
Apr 28, 2008 12.65 12.82 12.57 12.65 5,987,992 +0.06(+0.50%)
Apr 25, 2008 12.48 12.59 12.45 12.59 3,525,863 +0.20(+1.58%)
Apr 24, 2008 12.41 12.54 12.21 12.39 3,547,122 +0.08(+0.63%)
Apr 23, 2008 12.36 12.41 12.23 12.31 4,264,959 -0.02(-0.17%)
Apr 22, 2008 12.44 12.44 12.25 12.34 4,667,827 -0.13(-1.07%)
Apr 21, 2008 12.55 12.56 12.30 12.47 3,856,229 -0.13(-1.00%)
Apr 18, 2008 12.64 12.69 12.45 12.59 5,431,358 +0.14(+1.12%)
Apr 17, 2008 12.49 12.73 12.41 12.45 6,650,500 -0.05(-0.39%)
Apr 16, 2008 12.25 12.51 12.25 12.50 4,376,094 +0.23(+1.88%)
Apr 15, 2008 12.08 12.36 12.03 12.27 6,970,099 +0.25(+2.10%)
Apr 14, 2008 12.04 12.10 11.86 12.02 6,778,055 -0.05(-0.41%)
Apr 11, 2008 11.90 12.08 11.79 12.07 14,466,663 +0.13(+1.11%)
Apr 10, 2008 12.21 12.23 11.87 11.94 7,176,829 -0.24(-1.95%)
Apr 09, 2008 12.13 12.36 12.10 12.17 6,369,582 +0.03(+0.23%)
Apr 08, 2008 11.92 12.21 11.79 12.15 8,874,082 +0.28(+2.36%)
Apr 07, 2008 12.04 12.04 11.85 11.87 6,349,924 -0.07(-0.59%)
Apr 04, 2008 11.95 12.24 11.83 11.94 8,029,427 +0.09(+0.77%)
Apr 03, 2008 11.80 11.95 11.80 11.85 6,811,765 -0.06(-0.47%)
Apr 02, 2008 11.79 11.95 11.71 11.90 7,732,899 +0.11(+0.95%)
Apr 01, 2008 11.73 11.87 11.66 11.79 10,130,648 +0.13(+1.08%)
Mar 31, 2008 11.37 11.74 11.35 11.66 8,134,710 +0.24(+2.14%)
Mar 28, 2008 11.47 11.71 11.39 11.42 6,047,693 +0.02(+0.18%)
Mar 27, 2008 11.37 11.56 11.37 11.40 8,474,143 +0.04(+0.31%)
Mar 26, 2008 11.24 11.46 11.20 11.36 4,872,482 +0.05(+0.43%)
Mar 25, 2008 11.33 11.46 11.22 11.31 9,844,642 +0.03(+0.25%)
Mar 24, 2008 11.32 11.41 11.25 11.29 6,362,818 +0.04(+0.31%)
Mar 21, 2008 11.19 11.40 10.98 11.25 14,534,891 +0.00(+0.00%)
Mar 20, 2008 11.19 11.40 10.98 11.25 14,534,891 +0.07(+0.63%)
Mar 19, 2008 11.62 11.71 11.17 11.18 9,697,347 -0.30(-2.62%)
Mar 18, 2008 11.43 11.66 11.36 11.48 13,277,056 +0.24(+2.11%)
Mar 17, 2008 11.97 12.10 11.06 11.24 12,460,552 -1.07(-8.69%)
Mar 14, 2008 12.50 12.52 11.89 12.31 10,103,963 -0.16(-1.29%)
Mar 13, 2008 12.13 12.55 12.12 12.48 11,574,145 +0.17(+1.42%)
Mar 12, 2008 12.57 12.61 12.29 12.30 7,674,028 -0.20(-1.62%)
Mar 11, 2008 12.50 12.72 12.22 12.50 10,429,675 +0.26(+2.11%)
Mar 10, 2008 12.43 12.46 12.22 12.24 9,562,550 -0.20(-1.57%)
Mar 07, 2008 12.55 12.64 12.34 12.44 6,299,848 -0.19(-1.50%)
Mar 06, 2008 12.96 12.99 12.59 12.63 7,523,063 -0.40(-3.06%)
Mar 05, 2008 12.97 13.12 12.78 13.03 5,270,425 +0.08(+0.65%)
Mar 04, 2008 12.80 13.04 12.73 12.94 6,895,664 +0.04(+0.32%)
Mar 03, 2008 12.38 12.92 12.31 12.90 7,647,161 +0.32(+2.56%)
Feb 29, 2008 13.01 13.05 12.52 12.58 4,868,093 -0.55(-4.21%)
Feb 28, 2008 13.15 13.19 13.03 13.13 3,981,755 -0.08(-0.63%)
Feb 27, 2008 13.50 13.55 13.12 13.22 5,714,962 -0.38(-2.78%)
Feb 26, 2008 13.50 13.61 13.36 13.59 5,616,178 +0.05(+0.36%)
Feb 25, 2008 13.25 13.57 13.17 13.55 4,510,730 +0.34(+2.60%)
Feb 22, 2008 13.14 13.23 12.93 13.20 5,732,592 +0.13(+1.02%)
Feb 21, 2008 13.39 13.49 12.99 13.07 6,389,157 -0.26(-1.94%)
Feb 20, 2008 13.40 13.41 13.13 13.33 6,220,799 -0.12(-0.88%)
Feb 19, 2008 13.61 13.68 13.34 13.45 6,052,996 -0.05(-0.36%)
Feb 18, 2008 13.50 13.52 13.27 13.50 0 +0.00(+0.00%)
Feb 15, 2008 13.50 13.52 13.27 13.50 4,811,527 +0.00(+0.00%)
Feb 14, 2008 13.55 13.82 13.41 13.50 4,424,449 -0.13(-0.92%)
Feb 13, 2008 13.52 13.64 13.43 13.62 6,695,473 +0.23(+1.72%)
Feb 12, 2008 13.64 13.75 13.28 13.39 5,503,866 -0.16(-1.19%)
Feb 11, 2008 13.34 13.59 13.26 13.55 3,458,511 +0.16(+1.20%)
Feb 08, 2008 13.50 13.56 13.29 13.39 3,841,247 -0.20(-1.44%)
Feb 07, 2008 13.59 13.70 13.30 13.59 5,336,874 -0.01(-0.10%)
Feb 06, 2008 13.99 14.05 13.55 13.60 7,259,555 -0.32(-2.31%)
Feb 05, 2008 13.52 14.20 13.45 13.92 12,910,238 +0.18(+1.32%)
Feb 04, 2008 13.64 13.90 13.61 13.74 4,304,159 +0.13(+0.93%)
Feb 01, 2008 13.26 13.66 12.99 13.62 5,795,345 +0.26(+1.94%)
Jan 31, 2008 12.88 13.49 12.71 13.36 5,253,670 +0.31(+2.36%)
Jan 30, 2008 13.04 13.45 12.99 13.05 5,355,986 -0.08(-0.64%)
Jan 29, 2008 13.20 13.37 13.07 13.13 4,902,257 +0.08(+0.64%)
Jan 28, 2008 12.79 13.12 12.63 13.05 4,961,500 +0.30(+2.36%)
Jan 25, 2008 12.80 12.97 12.66 12.75 7,936,007 +0.05(+0.39%)
Jan 24, 2008 12.75 13.27 12.59 12.70 8,123,550 +0.02(+0.17%)
Jan 23, 2008 12.03 12.70 11.94 12.68 10,311,289 +0.30(+2.43%)
Jan 22, 2008 12.12 12.76 11.64 12.38 11,675,468 -0.37(-2.91%)
Jan 21, 2008 12.91 13.13 12.53 12.75 0 +0.00(+0.00%)
Jan 18, 2008 12.91 13.13 12.53 12.75 13,002,251 -0.08(-0.65%)
Jan 17, 2008 13.62 13.64 12.76 12.83 12,018,582 -0.78(-5.71%)
Jan 16, 2008 14.31 14.49 13.38 13.61 14,070,076 -0.71(-4.94%)
Jan 15, 2008 14.71 14.91 14.32 14.32 8,359,141 -0.51(-3.44%)
Jan 14, 2008 14.91 14.99 14.73 14.83 4,805,884 +0.06(+0.38%)
Jan 11, 2008 14.92 15.03 14.64 14.77 5,556,208 -0.41(-2.72%)
Jan 10, 2008 15.02 15.41 14.97 15.18 6,616,708 +0.13(+0.88%)
Jan 09, 2008 15.37 15.46 15.03 15.05 11,208,091 -0.27(-1.78%)
Jan 08, 2008 15.43 15.73 15.30 15.32 6,887,796 -0.06(-0.41%)
Jan 07, 2008 14.90 15.49 14.86 15.39 8,313,712 +0.59(+4.02%)
Jan 04, 2008 14.64 14.94 14.52 14.79 6,173,523 +0.06(+0.38%)
Jan 03, 2008 14.79 14.88 14.71 14.73 4,451,455 -0.04(-0.24%)
Jan 02, 2008 14.99 15.11 14.75 14.77 4,381,733 -0.20(-1.31%)
Jan 01, 2008 15.13 15.24 14.88 14.97 0 +0.00(+0.00%)
Dec 31, 2007 15.13 15.24 14.88 14.97 2,980,840 -0.19(-1.25%)
Dec 28, 2007 15.18 15.31 15.06 15.15 4,051,872 -0.04(-0.23%)
Dec 27, 2007 15.43 15.50 15.19 15.19 4,611,907 -0.29(-1.90%)
Dec 26, 2007 15.41 15.53 15.32 15.48 3,835,476 +0.03(+0.18%)
Dec 24, 2007 15.29 15.53 15.29 15.46 2,072,774 +0.08(+0.50%)
Dec 21, 2007 15.56 15.56 15.21 15.38 7,911,954 +0.20(+1.34%)
Dec 20, 2007 15.16 15.22 14.73 15.18 5,732,772 +0.09(+0.60%)
Dec 19, 2007 15.05 15.27 14.92 15.08 4,518,564 -0.01(-0.09%)
Dec 18, 2007 14.97 15.12 14.68 15.10 7,844,465 +0.20(+1.36%)
Dec 17, 2007 15.01 15.08 14.83 14.90 4,816,218 -0.22(-1.44%)
Dec 14, 2007 15.25 15.25 14.91 15.11 6,069,514 -0.14(-0.92%)
Dec 13, 2007 15.20 15.43 15.06 15.25 4,620,185 -0.05(-0.32%)
Dec 12, 2007 15.55 15.74 15.12 15.30 6,947,187 +0.06(+0.37%)
Dec 11, 2007 15.64 15.74 15.21 15.25 6,730,851 -0.34(-2.16%)
Dec 10, 2007 15.36 15.77 15.36 15.58 4,985,133 +0.23(+1.50%)
Dec 07, 2007 15.02 15.45 15.02 15.35 4,470,485 +0.33(+2.19%)
Dec 06, 2007 15.38 15.38 14.91 15.02 11,193,464 -0.36(-2.36%)
Dec 05, 2007 15.22 15.43 15.12 15.39 4,256,738 +0.24(+1.57%)
Dec 04, 2007 15.09 15.32 14.92 15.15 4,068,648 -0.06(-0.37%)
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.