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
Carpenter Technology Corp
(NY:
CRS
)
109.83
-0.15 (-0.14%)
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 (%)
Jan 31, 2003
2.011
2.093
2.011
2.090
128,964
+0.08(+3.81%)
Jan 30, 2003
2.084
2.090
2.011
2.013
103,902
-0.07(-3.31%)
Jan 29, 2003
2.049
2.095
2.011
2.082
87,716
+0.04(+1.97%)
Jan 28, 2003
2.072
2.101
2.015
2.042
254,013
-0.03(-1.30%)
Jan 27, 2003
2.155
2.155
2.059
2.068
125,309
-0.08(-3.57%)
Jan 24, 2003
2.193
2.204
2.145
2.145
122,960
-0.04(-1.67%)
Jan 23, 2003
2.164
2.199
2.162
2.181
159,509
+0.03(+1.24%)
Jan 22, 2003
2.222
2.222
2.107
2.155
141,234
-0.08(-3.43%)
Jan 21, 2003
2.365
2.365
2.212
2.231
104,685
-0.12(-5.13%)
Jan 17, 2003
2.394
2.394
2.329
2.352
150,893
-0.06(-2.46%)
Jan 16, 2003
2.417
2.457
2.371
2.411
61,088
-0.01(-0.24%)
Jan 15, 2003
2.413
2.436
2.337
2.417
140,973
+0.01(+0.48%)
Jan 14, 2003
2.365
2.406
2.352
2.406
133,924
+0.04(+1.70%)
Jan 13, 2003
2.404
2.404
2.325
2.365
100,247
-0.02(-0.64%)
Jan 10, 2003
2.354
2.404
2.340
2.381
135,752
+0.03(+1.14%)
Jan 09, 2003
2.279
2.406
2.275
2.354
186,920
+0.06(+2.76%)
Jan 08, 2003
2.384
2.384
2.291
2.291
128,442
-0.09(-3.94%)
Jan 07, 2003
2.413
2.442
2.381
2.384
97,898
-0.04(-1.58%)
Jan 06, 2003
2.407
2.444
2.373
2.423
142,017
+0.02(+0.96%)
Jan 03, 2003
2.438
2.438
2.400
2.400
74,402
-0.02(-0.79%)
Jan 02, 2003
2.404
2.461
2.404
2.419
239,133
+0.03(+1.45%)
Dec 31, 2002
2.279
2.432
2.250
2.384
325,283
+0.09(+4.10%)
Dec 30, 2002
2.298
2.379
2.250
2.291
345,646
-0.03(-1.32%)
Dec 27, 2002
2.356
2.369
2.293
2.321
175,433
-0.05(-2.02%)
Dec 26, 2002
2.289
2.394
2.289
2.369
148,544
+0.08(+3.43%)
Dec 24, 2002
2.308
2.329
2.283
2.291
193,447
-0.02(-0.75%)
Dec 23, 2002
2.231
2.342
2.222
2.308
407,518
+0.03(+1.26%)
Dec 20, 2002
2.327
2.327
2.254
2.279
615,323
-0.04(-1.82%)
Dec 19, 2002
2.404
2.404
2.279
2.321
230,517
-0.02(-0.82%)
Dec 18, 2002
2.461
2.461
2.289
2.340
180,916
-0.07(-2.78%)
Dec 17, 2002
2.482
2.486
2.407
2.407
282,469
-0.05(-2.18%)
Dec 16, 2002
2.404
2.461
2.362
2.461
180,394
+0.13(+5.50%)
Dec 13, 2002
2.486
2.486
2.291
2.333
298,916
-0.13(-5.29%)
Dec 12, 2002
2.413
2.494
2.375
2.463
181,699
+0.12(+5.24%)
Dec 11, 2002
2.423
2.432
2.308
2.340
178,827
-0.03(-1.45%)
Dec 10, 2002
2.354
2.421
2.329
2.375
169,429
+0.04(+1.72%)
Dec 09, 2002
2.461
2.499
2.283
2.335
257,407
-0.11(-4.62%)
Dec 06, 2002
2.473
2.490
2.406
2.448
104,424
-0.01(-0.23%)
Dec 05, 2002
2.459
2.471
2.337
2.453
179,088
+0.01(+0.55%)
Dec 04, 2002
2.471
2.471
2.407
2.440
185,876
-0.01(-0.47%)
Dec 03, 2002
2.595
2.595
2.434
2.452
261,323
-0.10(-4.05%)
Dec 02, 2002
2.662
2.699
2.497
2.555
246,964
-0.07(-2.84%)
Nov 29, 2002
2.720
2.739
2.618
2.630
226,863
-0.10(-3.65%)
Nov 27, 2002
2.503
2.791
2.503
2.729
380,628
+0.25(+9.87%)
Nov 26, 2002
2.413
2.488
2.394
2.484
166,557
+0.09(+3.68%)
Nov 25, 2002
2.461
2.461
2.323
2.396
262,889
-0.05(-2.19%)
Nov 22, 2002
2.365
2.467
2.323
2.450
224,513
+0.09(+3.98%)
Nov 21, 2002
2.302
2.367
2.298
2.356
180,132
+0.06(+2.41%)
Nov 20, 2002
2.231
2.317
2.220
2.300
180,394
+0.08(+3.53%)
Nov 19, 2002
2.283
2.302
2.222
2.222
175,694
-0.05(-2.11%)
Nov 18, 2002
2.193
2.356
2.193
2.270
580,341
+0.09(+4.22%)
Nov 15, 2002
2.145
2.195
2.113
2.178
168,124
+0.00(+0.00%)
Nov 14, 2002
2.109
2.178
2.088
2.178
280,641
+0.09(+4.22%)
Nov 13, 2002
2.093
2.141
2.059
2.090
162,119
-0.02(-1.09%)
Nov 12, 2002
2.059
2.174
2.059
2.113
201,801
+0.04(+2.03%)
Nov 11, 2002
2.088
2.203
2.053
2.070
334,681
+0.00(+0.09%)
Nov 08, 2002
2.107
2.136
2.065
2.068
244,093
-0.10(-4.42%)
Nov 07, 2002
2.076
2.222
2.068
2.164
184,571
+0.07(+3.29%)
Nov 06, 2002
2.126
2.164
2.068
2.095
489,230
-0.02(-0.82%)
Nov 05, 2002
2.141
2.145
2.074
2.113
325,544
-0.06(-2.82%)
Nov 04, 2002
2.137
2.222
2.126
2.174
386,372
+0.05(+2.25%)
Nov 01, 2002
2.040
2.128
2.021
2.126
235,478
+0.07(+3.26%)
Oct 31, 2002
1.973
2.078
1.973
2.059
309,358
+0.07(+3.46%)
Oct 30, 2002
2.030
2.045
1.973
1.990
180,916
-0.06(-2.90%)
Oct 29, 2002
2.000
2.068
1.992
2.049
271,765
+0.05(+2.39%)
Oct 28, 2002
1.973
2.145
1.963
2.001
742,461
-0.11(-5.09%)
Oct 25, 2002
2.193
2.231
2.049
2.109
198,407
-0.07(-3.42%)
Oct 24, 2002
2.203
2.266
2.170
2.183
123,482
+0.00(+0.00%)
Oct 23, 2002
2.145
2.203
2.145
2.183
196,840
+0.02(+0.89%)
Oct 22, 2002
2.164
2.218
2.116
2.164
258,451
-0.01(-0.62%)
Oct 21, 2002
2.151
2.250
2.151
2.178
168,385
+0.03(+1.25%)
Oct 18, 2002
2.147
2.241
2.120
2.151
275,681
+0.03(+1.54%)
Oct 17, 2002
2.116
2.189
2.055
2.118
337,553
+0.06(+2.88%)
Oct 16, 2002
2.226
2.231
2.059
2.059
170,473
-0.17(-7.49%)
Oct 15, 2002
2.061
2.231
2.049
2.226
323,978
+0.20(+9.62%)
Oct 14, 2002
2.047
2.059
1.973
2.030
272,287
+0.00(+0.09%)
Oct 11, 2002
2.107
2.160
1.992
2.028
451,898
-0.04(-1.76%)
Oct 10, 2002
1.984
2.065
1.977
2.065
239,916
+0.10(+5.07%)
Oct 09, 2002
2.185
2.185
1.963
1.965
229,473
-0.22(-10.24%)
Oct 08, 2002
2.164
2.218
2.126
2.189
198,146
-0.00(-0.17%)
Oct 07, 2002
2.337
2.365
2.174
2.193
335,464
-0.15(-6.53%)
Oct 04, 2002
2.365
2.386
2.291
2.346
350,606
-0.04(-1.61%)
Oct 03, 2002
2.446
2.530
2.356
2.384
232,867
-0.11(-4.23%)
Oct 02, 2002
2.442
2.620
2.442
2.490
328,416
+0.03(+1.17%)
Oct 01, 2002
2.444
2.605
2.444
2.461
715,310
-0.03(-1.15%)
Sep 30, 2002
2.965
2.965
2.373
2.490
1,276,855
-0.58(-18.90%)
Sep 27, 2002
3.179
3.189
3.070
3.070
175,172
-0.12(-3.84%)
Sep 26, 2002
3.130
3.233
3.130
3.193
52,212
+0.08(+2.65%)
Sep 25, 2002
3.103
3.246
3.103
3.110
337,031
+0.04(+1.44%)
Sep 24, 2002
2.988
3.137
2.974
3.066
297,349
+0.08(+2.63%)
Sep 23, 2002
3.187
3.187
2.988
2.988
389,243
-0.22(-6.81%)
Sep 20, 2002
3.294
3.329
3.166
3.206
396,292
-0.05(-1.47%)
Sep 19, 2002
3.424
3.432
3.254
3.254
26,106
-0.18(-5.14%)
Sep 18, 2002
3.497
3.497
3.380
3.430
331,026
-0.08(-2.24%)
Sep 17, 2002
3.731
3.742
3.499
3.509
257,929
-0.20(-5.47%)
Sep 16, 2002
3.725
3.737
3.670
3.712
117,739
-0.03(-0.92%)
Sep 13, 2002
3.748
3.762
3.658
3.746
206,500
-0.00(-0.05%)
Sep 12, 2002
3.848
3.863
3.744
3.748
152,982
-0.12(-3.07%)
Sep 11, 2002
3.898
3.911
3.861
3.867
73,097
+0.00(+0.00%)
Sep 10, 2002
3.880
3.947
3.834
3.867
155,070
-0.01(-0.20%)
Sep 09, 2002
3.838
3.919
3.808
3.875
190,836
+0.03(+0.90%)
Sep 06, 2002
3.693
3.898
3.673
3.840
267,066
+0.20(+5.36%)
Sep 05, 2002
3.817
3.825
3.645
3.645
374,885
-0.17(-4.52%)
Sep 04, 2002
3.765
3.821
3.735
3.817
386,111
+0.06(+1.58%)
Sep 03, 2002
3.984
3.984
3.758
3.758
336,248
-0.23(-5.85%)
Aug 30, 2002
3.898
4.051
3.898
3.991
228,429
+0.10(+2.66%)
Aug 29, 2002
3.965
3.965
3.850
3.888
377,496
-0.14(-3.43%)
Aug 28, 2002
4.093
4.095
4.001
4.026
316,668
-0.07(-1.73%)
Aug 27, 2002
3.995
4.166
3.974
4.097
468,606
+0.15(+3.78%)
Aug 26, 2002
3.827
3.947
3.777
3.947
201,540
+0.14(+3.67%)
Aug 23, 2002
3.965
3.966
3.792
3.808
227,907
-0.18(-4.42%)
Aug 22, 2002
4.022
4.051
3.940
3.984
350,345
-0.04(-0.91%)
Aug 21, 2002
3.830
4.022
3.825
4.020
478,527
+0.22(+5.74%)
Aug 20, 2002
3.750
3.819
3.735
3.802
345,385
+0.15(+4.04%)
Aug 16, 2002
3.589
3.702
3.562
3.654
219,814
+0.05(+1.27%)
Aug 15, 2002
3.706
3.716
3.564
3.608
520,819
-0.05(-1.36%)
Aug 14, 2002
3.786
3.792
3.543
3.658
339,380
-0.10(-2.75%)
Aug 13, 2002
3.875
3.875
3.758
3.762
190,053
-0.11(-2.92%)
Aug 12, 2002
3.930
3.930
3.786
3.875
216,681
-0.04(-0.93%)
Aug 07, 2002
3.846
3.932
3.830
3.911
443,283
+0.02(+0.49%)
Aug 06, 2002
3.911
3.966
3.876
3.892
248,531
+0.00(+0.00%)
Aug 05, 2002
4.083
4.083
3.888
3.892
222,425
-0.18(-4.42%)
Aug 02, 2002
4.313
4.348
4.070
4.072
104,424
-0.26(-6.01%)
Aug 01, 2002
4.424
4.424
4.311
4.332
190,836
-0.09(-1.99%)
Jul 31, 2002
4.443
4.499
4.330
4.420
299,177
-0.05(-1.07%)
Jul 30, 2002
4.614
4.637
4.413
4.468
280,119
-0.17(-3.75%)
Jul 29, 2002
4.258
4.666
4.258
4.643
248,792
+0.36(+8.36%)
Jul 26, 2002
4.214
4.284
4.177
4.284
215,115
+0.07(+1.68%)
Jul 25, 2002
4.363
4.392
4.185
4.214
300,221
-0.17(-3.85%)
Jul 24, 2002
4.248
4.386
4.127
4.382
304,659
+0.13(+3.16%)
Jul 23, 2002
4.501
4.501
4.237
4.248
276,203
-0.25(-5.62%)
Jul 22, 2002
4.597
4.625
4.386
4.501
251,664
-0.09(-2.04%)
Jul 19, 2002
4.825
4.825
4.566
4.595
284,557
-0.35(-7.02%)
Jul 17, 2002
4.941
5.018
4.855
4.941
193,186
-0.05(-0.96%)
Jul 12, 2002
5.085
5.114
4.966
4.989
183,526
-0.10(-1.88%)
Jul 11, 2002
5.062
5.085
4.960
5.085
252,447
+0.02(+0.45%)
Jul 10, 2002
5.209
5.217
5.043
5.062
230,517
-0.15(-2.80%)
Jul 09, 2002
5.315
5.315
5.208
5.208
221,641
-0.11(-1.98%)
Jul 08, 2002
5.334
5.334
5.313
5.313
162,380
-0.04(-0.79%)
Jul 05, 2002
5.206
5.363
5.175
5.355
68,137
+0.15(+2.91%)
Jul 04, 2002
5.324
5.326
5.158
5.204
286,646
+0.00(+0.00%)
Jul 03, 2002
5.324
5.326
5.158
5.204
284,296
-0.12(-2.27%)
Jul 02, 2002
5.466
5.468
5.305
5.324
109,385
-0.09(-1.73%)
Jul 01, 2002
5.518
5.518
5.363
5.418
150,371
-0.10(-1.80%)
Jun 28, 2002
5.449
5.564
5.449
5.518
305,964
+0.08(+1.55%)
Jun 27, 2002
5.382
5.439
5.305
5.434
164,991
+0.07(+1.32%)
Jun 26, 2002
5.305
5.372
5.296
5.363
319,279
-0.02(-0.28%)
Jun 25, 2002
5.447
5.493
5.363
5.378
196,840
-0.10(-1.75%)
Jun 21, 2002
5.365
5.422
5.365
5.474
217,725
+0.11(+2.03%)
Jun 20, 2002
5.296
5.414
5.277
5.365
231,562
+0.07(+1.34%)
Jun 19, 2002
5.451
5.543
5.286
5.294
327,894
-0.16(-2.88%)
Jun 18, 2002
5.453
5.499
5.388
5.451
233,389
-0.00(-0.04%)
Jun 17, 2002
5.277
5.453
5.259
5.453
244,876
+0.15(+2.89%)
Jun 14, 2002
5.324
5.363
5.209
5.300
162,380
-0.11(-1.95%)
Jun 12, 2002
5.367
5.405
5.313
5.405
203,628
+0.03(+0.53%)
Jun 11, 2002
5.401
5.420
5.363
5.376
118,000
-0.05(-0.99%)
Jun 10, 2002
5.468
5.470
5.420
5.430
89,283
-0.01(-0.21%)
Jun 07, 2002
5.439
5.483
5.386
5.441
171,778
-0.01(-0.14%)
Jun 06, 2002
5.535
5.535
5.424
5.449
175,172
-0.07(-1.18%)
Jun 05, 2002
5.516
5.562
5.510
5.514
172,301
-0.09(-1.57%)
May 31, 2002
5.593
5.629
5.577
5.602
139,407
+0.03(+0.52%)
May 28, 2002
5.602
5.679
5.545
5.573
175,433
-0.03(-0.51%)
May 27, 2002
5.596
5.698
5.583
5.602
309,358
+0.00(+0.00%)
May 24, 2002
5.596
5.698
5.583
5.602
306,748
-0.01(-0.24%)
May 23, 2002
5.516
5.627
5.458
5.616
187,964
+0.14(+2.52%)
May 22, 2002
5.491
5.543
5.458
5.478
126,354
-0.01(-0.24%)
May 21, 2002
5.478
5.566
5.472
5.491
144,889
+0.00(+0.07%)
May 20, 2002
5.478
5.516
5.472
5.487
120,088
-0.03(-0.52%)
May 17, 2002
5.464
5.535
5.428
5.516
346,168
+0.05(+0.98%)
May 16, 2002
5.430
5.506
5.430
5.462
144,628
+0.04(+0.78%)
May 15, 2002
5.430
5.506
5.411
5.420
177,261
-0.04(-0.77%)
May 14, 2002
5.305
5.489
5.300
5.462
176,739
+0.15(+2.77%)
May 13, 2002
5.267
5.324
5.217
5.315
160,031
+0.05(+0.98%)
May 10, 2002
5.238
5.263
5.183
5.263
256,363
+0.04(+0.77%)
May 09, 2002
5.190
5.257
5.185
5.223
185,093
+0.02(+0.48%)
May 08, 2002
5.165
5.206
5.129
5.198
218,509
+0.10(+2.03%)
May 07, 2002
5.075
5.123
5.075
5.095
219,292
+0.02(+0.38%)
May 06, 2002
5.181
5.225
5.075
5.075
175,433
-0.10(-1.96%)
May 03, 2002
5.133
5.194
5.131
5.177
239,655
+0.01(+0.11%)
May 02, 2002
5.037
5.171
5.035
5.171
140,973
+0.13(+2.58%)
May 01, 2002
5.056
5.085
4.959
5.041
238,088
-0.03(-0.68%)
Apr 30, 2002
5.045
5.142
5.008
5.075
144,628
+0.05(+1.07%)
Apr 29, 2002
5.043
5.066
4.999
5.022
115,911
-0.02(-0.42%)
Apr 26, 2002
5.051
5.095
5.008
5.043
121,132
-0.01(-0.27%)
Apr 25, 2002
5.037
5.089
4.985
5.056
118,522
+0.02(+0.38%)
Apr 24, 2002
5.146
5.167
5.029
5.037
211,982
-0.11(-2.12%)
Apr 23, 2002
5.133
5.171
5.121
5.146
285,079
+0.02(+0.45%)
Apr 22, 2002
5.181
5.190
5.056
5.123
314,580
-0.14(-2.62%)
Apr 19, 2002
5.363
5.401
5.209
5.261
765,695
-0.36(-6.37%)
Apr 18, 2002
5.746
5.851
5.554
5.619
386,111
-0.13(-2.23%)
Apr 17, 2002
5.761
5.811
5.736
5.748
142,539
-0.02(-0.40%)
Apr 16, 2002
5.621
5.776
5.621
5.771
173,345
+0.18(+3.18%)
Apr 15, 2002
5.646
5.650
5.550
5.593
95,287
-0.06(-0.98%)
Apr 12, 2002
5.554
5.648
5.516
5.648
626,549
+0.10(+1.72%)
Apr 11, 2002
5.631
5.648
5.552
5.552
119,305
-0.07(-1.33%)
Apr 10, 2002
5.497
5.646
5.491
5.627
323,195
+0.12(+2.19%)
Apr 09, 2002
5.516
5.552
5.485
5.506
113,039
+0.00(+0.00%)
Apr 08, 2002
5.411
5.535
5.395
5.506
238,088
+0.07(+1.20%)
Apr 05, 2002
5.420
5.527
5.401
5.441
139,668
+0.03(+0.60%)
Apr 04, 2002
5.363
5.441
5.324
5.409
224,252
+0.01(+0.11%)
Apr 03, 2002
5.455
5.612
5.403
5.403
308,836
-0.05(-0.91%)
Apr 02, 2002
5.472
5.508
5.391
5.453
296,827
-0.02(-0.42%)
Apr 01, 2002
5.543
5.543
5.401
5.476
312,230
-0.07(-1.21%)
Mar 29, 2002
5.401
5.593
5.401
5.543
330,243
+0.00(+0.00%)
Mar 28, 2002
5.401
5.593
5.401
5.543
330,243
+0.12(+2.15%)
Mar 27, 2002
5.160
5.458
5.160
5.426
362,876
+0.27(+5.16%)
Mar 26, 2002
4.999
5.162
4.999
5.160
131,314
+0.12(+2.43%)
Mar 25, 2002
5.133
5.141
5.028
5.037
223,991
-0.10(-1.87%)
Mar 22, 2002
5.229
5.231
5.133
5.133
109,385
-0.13(-2.55%)
Mar 21, 2002
5.085
5.282
4.903
5.267
469,912
+0.17(+3.42%)
Mar 20, 2002
5.075
5.133
5.060
5.093
64,482
+0.02(+0.30%)
Mar 19, 2002
5.026
5.116
5.026
5.077
81,973
+0.05(+1.03%)
Mar 18, 2002
4.980
5.028
4.960
5.026
78,318
+0.06(+1.16%)
Mar 15, 2002
4.941
5.026
4.941
4.968
217,986
-0.02(-0.42%)
Mar 14, 2002
4.903
5.012
4.884
4.989
139,407
+0.09(+1.84%)
Mar 13, 2002
5.075
5.075
4.826
4.899
107,296
-0.18(-3.47%)
Mar 12, 2002
5.054
5.081
5.018
5.075
147,239
+0.02(+0.42%)
Mar 11, 2002
4.960
5.075
4.959
5.054
184,832
+0.06(+1.15%)
Mar 08, 2002
5.003
5.152
4.970
4.997
262,106
-0.01(-0.11%)
Mar 07, 2002
5.008
5.028
4.976
5.003
354,261
+0.02(+0.42%)
Mar 06, 2002
4.769
4.999
4.769
4.982
373,319
+0.24(+5.01%)
Mar 05, 2002
4.807
4.817
4.740
4.744
426,575
-0.04(-0.92%)
Mar 04, 2002
4.656
4.895
4.656
4.788
349,562
+0.13(+2.84%)
Mar 01, 2002
4.597
4.666
4.597
4.656
205,455
+0.05(+1.12%)
Feb 28, 2002
4.566
4.650
4.566
4.604
259,234
+0.03(+0.63%)
Feb 27, 2002
4.520
4.597
4.520
4.576
116,955
+0.07(+1.66%)
Feb 26, 2002
4.482
4.512
4.474
4.501
1,148,673
+0.03(+0.69%)
Feb 25, 2002
4.443
4.495
4.443
4.470
127,659
+0.02(+0.39%)
Feb 22, 2002
4.401
4.491
4.399
4.453
312,230
+0.06(+1.31%)
Feb 21, 2002
4.405
4.482
4.396
4.396
221,380
-0.01(-0.17%)
Feb 20, 2002
4.449
4.507
4.403
4.403
553,190
-0.03(-0.69%)
Feb 19, 2002
4.501
4.505
4.434
4.434
142,278
-0.06(-1.32%)
Feb 18, 2002
4.457
4.516
4.457
4.493
195,796
+0.00(+0.00%)
Feb 15, 2002
4.457
4.516
4.457
4.493
195,274
+0.03(+0.60%)
Feb 14, 2002
4.520
4.520
4.463
4.466
180,394
-0.03(-0.68%)
Feb 13, 2002
4.396
4.528
4.396
4.497
257,668
+0.09(+2.09%)
Feb 12, 2002
4.434
4.482
4.371
4.405
130,531
-0.05(-1.03%)
Feb 11, 2002
4.401
4.491
4.392
4.451
167,601
+0.07(+1.66%)
Feb 08, 2002
4.271
4.378
4.271
4.378
196,318
+0.11(+2.51%)
Feb 07, 2002
4.215
4.304
4.215
4.271
219,814
+0.06(+1.32%)
Feb 06, 2002
4.281
4.298
4.194
4.215
214,071
-0.07(-1.52%)
Feb 05, 2002
4.286
4.328
4.261
4.281
275,159
-0.02(-0.58%)
Feb 04, 2002
4.357
4.357
4.290
4.305
282,730
-0.04(-0.88%)
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.