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
Enterprise Products Partners LP
(NY:
EPD
)
29.06
+0.13 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003
4.106
4.152
4.063
4.152
1,313,055
+0.08(+1.97%)
Feb 27, 2003
4.026
4.090
4.010
4.071
2,008,002
+0.08(+1.96%)
Feb 26, 2003
4.006
4.039
3.981
3.993
964,366
+0.00(+0.05%)
Feb 25, 2003
3.989
4.028
3.971
3.991
1,200,230
-0.01(-0.36%)
Feb 24, 2003
4.041
4.041
3.969
4.006
1,451,169
-0.01(-0.36%)
Feb 21, 2003
3.969
4.043
3.954
4.020
1,726,911
+0.08(+1.98%)
Feb 20, 2003
3.907
3.967
3.899
3.942
1,015,915
+0.01(+0.37%)
Feb 19, 2003
3.905
3.956
3.876
3.927
995,004
+0.04(+0.95%)
Feb 18, 2003
3.895
3.907
3.845
3.890
775,675
+0.00(+0.11%)
Feb 14, 2003
3.897
3.905
3.866
3.886
543,215
+0.02(+0.59%)
Feb 13, 2003
3.913
3.921
3.858
3.864
1,046,067
-0.04(-1.00%)
Feb 12, 2003
3.888
3.936
3.888
3.903
952,694
+0.01(+0.16%)
Feb 11, 2003
3.936
3.936
3.886
3.897
1,037,800
-0.03(-0.73%)
Feb 10, 2003
3.938
3.944
3.905
3.925
1,581,016
+0.02(+0.47%)
Feb 07, 2003
3.948
3.948
3.897
3.907
951,722
+0.00(+0.00%)
Feb 06, 2003
3.888
3.958
3.876
3.907
1,364,605
-0.00(-0.05%)
Feb 05, 2003
3.907
3.946
3.907
3.909
1,905,875
+0.00(+0.05%)
Feb 04, 2003
3.905
3.917
3.856
3.907
1,651,045
+0.02(+0.48%)
Feb 03, 2003
3.917
3.917
3.827
3.888
1,947,698
-0.02(-0.47%)
Jan 31, 2003
3.864
3.917
3.835
3.907
1,973,473
+0.03(+0.80%)
Jan 30, 2003
3.876
3.886
3.845
3.876
1,268,314
-0.02(-0.53%)
Jan 29, 2003
3.804
3.909
3.765
3.897
2,299,792
+0.01(+0.26%)
Jan 28, 2003
3.878
3.907
3.825
3.886
2,524,470
-0.01(-0.32%)
Jan 27, 2003
3.849
3.905
3.784
3.899
2,053,229
+0.03(+0.80%)
Jan 24, 2003
3.886
3.888
3.816
3.868
1,792,077
-0.02(-0.42%)
Jan 23, 2003
3.831
3.884
3.794
3.884
1,695,786
+0.06(+1.45%)
Jan 22, 2003
3.781
3.853
3.781
3.829
1,642,778
+0.04(+0.98%)
Jan 21, 2003
3.880
3.886
3.722
3.792
2,096,511
-0.08(-1.97%)
Jan 17, 2003
3.897
3.897
3.839
3.868
2,171,891
+0.01(+0.32%)
Jan 16, 2003
3.876
3.886
3.825
3.856
2,658,694
+0.01(+0.21%)
Jan 15, 2003
3.845
3.866
3.775
3.847
2,250,674
+0.01(+0.32%)
Jan 14, 2003
3.845
3.897
3.812
3.835
3,593,395
-0.02(-0.53%)
Jan 13, 2003
3.784
3.856
3.765
3.856
5,237,632
+0.11(+3.02%)
Jan 10, 2003
3.679
3.804
3.670
3.742
19,667,140
+0.04(+1.05%)
Jan 09, 2003
3.732
3.740
3.701
3.703
4,604,448
-0.03(-0.77%)
Jan 08, 2003
3.763
3.802
3.693
3.732
1,620,407
-0.03(-0.82%)
Jan 07, 2003
3.835
3.853
3.728
3.763
2,065,873
-0.15(-3.94%)
Jan 06, 2003
3.956
3.989
3.876
3.917
1,688,978
-0.09(-2.26%)
Jan 03, 2003
4.030
4.041
3.989
4.008
678,412
+0.00(+0.00%)
Jan 02, 2003
4.039
4.041
3.948
4.008
607,896
+0.02(+0.46%)
Dec 31, 2002
3.979
4.008
3.927
3.989
571,422
+0.04(+1.09%)
Dec 30, 2002
4.041
4.041
3.944
3.946
390,998
-0.05(-1.34%)
Dec 27, 2002
3.989
4.071
3.987
3.999
479,022
+0.01(+0.26%)
Dec 26, 2002
3.950
4.010
3.932
3.989
478,535
+0.00(+0.10%)
Dec 24, 2002
3.940
4.020
3.940
3.985
301,030
+0.05(+1.15%)
Dec 23, 2002
3.964
4.008
3.917
3.940
569,477
-0.02(-0.62%)
Dec 20, 2002
3.958
4.041
3.958
3.964
1,631,593
+0.01(+0.31%)
Dec 19, 2002
3.905
3.958
3.868
3.952
1,345,638
+0.08(+2.02%)
Dec 18, 2002
3.907
3.907
3.851
3.874
2,097,970
+0.09(+2.39%)
Dec 17, 2002
3.742
3.823
3.722
3.784
415,800
+0.00(+0.05%)
Dec 16, 2002
3.802
3.860
3.732
3.781
941,995
-0.00(-0.05%)
Dec 13, 2002
3.640
3.784
3.640
3.784
683,761
+0.12(+3.37%)
Dec 12, 2002
3.681
3.705
3.623
3.660
369,600
-0.04(-1.11%)
Dec 11, 2002
3.670
3.701
3.609
3.701
472,699
+0.06(+1.69%)
Dec 10, 2002
3.506
3.640
3.506
3.640
497,015
+0.04(+1.14%)
Dec 09, 2002
3.681
3.722
3.578
3.598
770,812
-0.08(-2.23%)
Dec 06, 2002
3.650
3.681
3.633
3.681
620,540
+0.05(+1.24%)
Dec 05, 2002
3.660
3.660
3.598
3.635
455,678
+0.01(+0.34%)
Dec 04, 2002
3.578
3.664
3.547
3.623
375,922
+0.03(+0.97%)
Dec 03, 2002
3.656
3.656
3.516
3.588
473,672
-0.04(-1.02%)
Dec 02, 2002
3.670
3.670
3.576
3.625
374,950
-0.03(-0.73%)
Nov 29, 2002
3.650
3.670
3.650
3.652
129,846
-0.01(-0.28%)
Nov 27, 2002
3.629
3.670
3.564
3.662
326,804
+0.08(+2.36%)
Nov 26, 2002
3.619
3.691
3.541
3.578
449,843
-0.07(-1.97%)
Nov 25, 2002
3.681
3.699
3.582
3.650
339,449
+0.00(+0.00%)
Nov 22, 2002
3.496
3.660
3.496
3.650
680,357
+0.15(+4.35%)
Nov 21, 2002
3.543
3.580
3.374
3.498
1,166,187
-0.05(-1.33%)
Nov 20, 2002
3.598
3.629
3.498
3.545
855,917
-0.15(-3.96%)
Nov 19, 2002
3.670
3.732
3.670
3.691
366,196
-0.01(-0.33%)
Nov 18, 2002
3.660
3.742
3.629
3.703
317,564
+0.00(+0.11%)
Nov 15, 2002
3.576
3.701
3.537
3.699
401,697
+0.12(+3.39%)
Nov 14, 2002
3.557
3.590
3.506
3.578
515,009
+0.06(+1.75%)
Nov 13, 2002
3.527
3.576
3.508
3.516
365,223
+0.02(+0.47%)
Nov 12, 2002
3.541
3.598
3.444
3.500
852,027
-0.06(-1.62%)
Nov 11, 2002
3.615
3.615
3.504
3.557
284,495
-0.04(-1.14%)
Nov 08, 2002
3.631
3.640
3.578
3.598
252,884
-0.03(-0.85%)
Nov 07, 2002
3.681
3.742
3.629
3.629
298,598
-0.03(-0.73%)
Nov 06, 2002
3.578
3.681
3.547
3.656
469,782
+0.11(+3.07%)
Nov 05, 2002
3.537
3.611
3.533
3.547
624,917
-0.07(-1.99%)
Nov 04, 2002
3.794
3.794
3.576
3.619
643,883
-0.11(-3.03%)
Nov 01, 2002
3.829
3.829
3.732
3.732
466,377
-0.10(-2.52%)
Oct 31, 2002
3.823
3.833
3.753
3.829
736,283
+0.02(+0.65%)
Oct 30, 2002
3.773
3.804
3.710
3.804
592,333
+0.08(+2.21%)
Oct 29, 2002
3.753
3.856
3.631
3.722
555,373
-0.08(-2.16%)
Oct 28, 2002
3.888
3.888
3.767
3.804
627,348
-0.04(-1.07%)
Oct 25, 2002
3.845
3.864
3.806
3.845
506,742
+0.01(+0.27%)
Oct 24, 2002
3.814
3.872
3.804
3.835
576,285
+0.05(+1.36%)
Oct 23, 2002
3.804
3.825
3.722
3.784
271,364
-0.02(-0.59%)
Oct 22, 2002
3.753
3.845
3.660
3.806
1,191,476
+0.10(+2.83%)
Oct 21, 2002
3.559
3.773
3.537
3.701
416,773
+0.11(+3.15%)
Oct 18, 2002
3.658
3.658
3.568
3.588
464,918
-0.06(-1.63%)
Oct 17, 2002
3.722
3.742
3.619
3.648
630,266
-0.03(-0.89%)
Oct 16, 2002
3.640
3.687
3.607
3.681
525,222
-0.06(-1.65%)
Oct 15, 2002
3.701
3.742
3.683
3.742
705,159
+0.05(+1.22%)
Oct 14, 2002
3.642
3.722
3.635
3.697
469,295
+0.06(+1.58%)
Oct 11, 2002
3.598
3.660
3.584
3.640
1,217,251
+0.14(+4.12%)
Oct 10, 2002
3.598
3.619
3.413
3.496
1,767,275
-0.13(-3.57%)
Oct 09, 2002
3.804
3.804
3.564
3.625
1,380,653
-0.18(-4.70%)
Oct 08, 2002
3.804
3.845
3.753
3.804
1,444,847
+0.00(+0.00%)
Oct 07, 2002
3.835
3.856
3.804
3.804
732,879
-0.08(-2.12%)
Oct 04, 2002
3.886
3.897
3.800
3.886
2,410,186
-0.01(-0.26%)
Oct 03, 2002
3.886
3.897
3.786
3.897
56,315,488
-0.01(-0.21%)
Oct 02, 2002
3.923
3.925
3.905
3.905
2,260,887
-0.06(-1.50%)
Oct 01, 2002
4.020
4.051
3.917
3.964
857,862
-0.05(-1.18%)
Sep 30, 2002
4.135
4.135
3.954
4.012
922,056
-0.12(-2.94%)
Sep 27, 2002
4.279
4.279
4.133
4.133
328,750
-0.17(-3.92%)
Sep 26, 2002
4.174
4.318
4.174
4.302
174,587
+0.11(+2.55%)
Sep 25, 2002
4.316
4.349
4.195
4.195
232,945
-0.10(-2.39%)
Sep 24, 2002
4.472
4.524
4.279
4.298
399,752
-0.13(-3.02%)
Sep 23, 2002
4.402
4.483
4.320
4.431
169,724
+0.03(+0.65%)
Sep 20, 2002
4.493
4.522
4.400
4.402
141,518
-0.11(-2.46%)
Sep 19, 2002
4.421
4.571
4.363
4.514
333,613
+0.09(+2.09%)
Sep 18, 2002
4.380
4.421
4.372
4.421
60,789
+0.06(+1.37%)
Sep 17, 2002
4.472
4.483
4.318
4.361
204,739
-0.08(-1.76%)
Sep 16, 2002
4.349
4.452
4.298
4.439
131,791
+0.09(+2.08%)
Sep 13, 2002
4.318
4.349
4.287
4.349
113,311
+0.05(+1.20%)
Sep 12, 2002
4.318
4.339
4.298
4.298
95,318
+0.00(+0.00%)
Sep 11, 2002
4.349
4.349
4.226
4.298
240,240
-0.05(-1.18%)
Sep 10, 2002
4.370
4.405
4.339
4.349
48,631
+0.00(+0.00%)
Sep 09, 2002
4.390
4.409
4.337
4.349
60,303
-0.01(-0.24%)
Sep 06, 2002
4.318
4.411
4.312
4.359
92,400
+0.05(+1.19%)
Sep 05, 2002
4.328
4.380
4.246
4.308
190,149
-0.07(-1.64%)
Sep 04, 2002
4.483
4.483
4.339
4.380
486,316
-0.10(-2.29%)
Sep 03, 2002
4.483
4.483
4.400
4.483
133,250
+0.00(+0.00%)
Aug 30, 2002
4.460
4.497
4.450
4.483
71,974
+0.02(+0.51%)
Aug 29, 2002
4.524
4.524
4.427
4.460
103,585
-0.06(-1.41%)
Aug 28, 2002
4.493
4.565
4.472
4.524
14,686,768
+0.01(+0.23%)
Aug 27, 2002
4.470
4.524
4.470
4.514
149,299
+0.04(+0.97%)
Aug 26, 2002
4.421
4.470
4.370
4.470
132,278
+0.07(+1.54%)
Aug 23, 2002
4.450
4.472
4.380
4.402
74,406
-0.07(-1.52%)
Aug 22, 2002
4.320
4.472
4.320
4.470
133,250
+0.15(+3.47%)
Aug 21, 2002
4.256
4.320
4.195
4.320
89,968
+0.05(+1.20%)
Aug 20, 2002
4.236
4.296
4.176
4.269
238,781
-0.05(-1.10%)
Aug 16, 2002
4.269
4.316
4.178
4.316
177,991
+0.01(+0.14%)
Aug 15, 2002
4.355
4.355
4.273
4.310
150,271
-0.05(-1.04%)
Aug 14, 2002
4.267
4.359
4.238
4.355
140,545
+0.05(+1.15%)
Aug 13, 2002
4.390
4.390
4.267
4.306
185,286
-0.05(-1.23%)
Aug 12, 2002
4.503
4.503
4.339
4.359
182,368
+0.23(+5.47%)
Aug 07, 2002
4.010
4.133
3.975
4.133
203,280
+0.16(+4.15%)
Aug 06, 2002
4.092
4.113
3.905
3.969
356,470
-0.03(-0.77%)
Aug 05, 2002
4.277
4.279
3.938
3.999
535,921
-0.32(-7.38%)
Aug 02, 2002
4.191
4.390
4.185
4.318
407,533
+0.18(+4.32%)
Aug 01, 2002
4.113
4.205
3.948
4.139
498,961
-0.00(-0.05%)
Jul 31, 2002
3.640
4.170
3.621
4.141
695,919
+0.49(+13.40%)
Jul 30, 2002
3.703
3.707
3.549
3.652
436,226
-0.08(-2.04%)
Jul 29, 2002
3.716
3.835
3.683
3.728
313,674
-0.06(-1.47%)
Jul 26, 2002
3.763
3.825
3.732
3.784
248,021
+0.02(+0.55%)
Jul 25, 2002
3.609
3.763
3.568
3.763
248,507
+0.21(+5.78%)
Jul 24, 2002
3.290
3.578
3.084
3.557
830,629
+0.11(+3.28%)
Jul 23, 2002
3.537
3.568
3.115
3.444
772,757
-0.14(-3.79%)
Jul 22, 2002
3.829
3.829
3.444
3.580
459,083
-0.29(-7.59%)
Jul 19, 2002
3.897
3.989
3.849
3.874
484,857
+0.08(+2.11%)
Jul 17, 2002
3.650
3.835
3.650
3.794
341,880
+0.05(+1.32%)
Jul 12, 2002
3.784
3.831
3.744
3.744
166,320
+0.00(+0.05%)
Jul 11, 2002
3.794
3.794
3.681
3.742
292,276
-0.07(-1.89%)
Jul 10, 2002
3.987
3.987
3.794
3.814
326,318
-0.16(-4.13%)
Jul 09, 2002
3.919
3.979
3.919
3.979
202,794
+0.06(+1.42%)
Jul 08, 2002
3.856
3.923
3.856
3.923
373,005
+0.07(+1.76%)
Jul 05, 2002
3.728
3.856
3.728
3.856
172,642
+0.15(+4.11%)
Jul 04, 2002
3.691
3.771
3.666
3.703
458,596
+0.00(+0.00%)
Jul 03, 2002
3.691
3.771
3.666
3.703
458,596
+0.06(+1.75%)
Jul 02, 2002
3.547
3.658
3.547
3.640
433,794
+0.12(+3.51%)
Jul 01, 2002
3.344
3.629
3.321
3.516
1,001,812
+0.17(+5.23%)
Jun 28, 2002
3.701
3.792
3.341
3.341
1,663,203
-0.50(-12.96%)
Jun 27, 2002
3.907
4.010
3.831
3.839
455,192
-0.10(-2.51%)
Jun 26, 2002
4.030
4.051
3.870
3.938
710,022
-0.10(-2.49%)
Jun 25, 2002
4.092
4.154
4.032
4.039
335,072
-0.14(-3.35%)
Jun 21, 2002
4.226
4.275
4.133
4.178
368,628
-0.09(-2.02%)
Jun 20, 2002
4.326
4.400
4.224
4.265
400,725
-0.10(-2.35%)
Jun 19, 2002
4.421
4.435
4.368
4.368
366,196
-0.07(-1.67%)
Jun 18, 2002
4.493
4.520
4.435
4.442
258,720
+0.00(+0.05%)
Jun 17, 2002
4.474
4.474
4.425
4.439
205,712
-0.06(-1.37%)
Jun 14, 2002
4.472
4.507
4.442
4.501
127,415
+0.04(+0.88%)
Jun 12, 2002
4.534
4.569
4.462
4.462
117,688
-0.08(-1.81%)
Jun 11, 2002
4.472
4.575
4.462
4.544
176,533
+0.04(+0.91%)
Jun 10, 2002
4.442
4.530
4.425
4.503
92,886
+0.05(+1.15%)
Jun 07, 2002
4.442
4.462
4.425
4.452
135,682
+0.02(+0.46%)
Jun 06, 2002
4.442
4.538
4.429
4.431
236,349
+0.00(+0.05%)
Jun 05, 2002
4.452
4.489
4.429
4.429
196,472
-0.16(-3.58%)
May 31, 2002
4.575
4.620
4.575
4.594
136,168
-0.06(-1.28%)
May 28, 2002
4.680
4.688
4.524
4.653
425,040
-0.11(-2.25%)
May 27, 2002
4.812
4.832
4.758
4.760
127,901
+0.00(+0.00%)
May 24, 2002
4.812
4.832
4.758
4.760
127,901
-0.04(-0.81%)
May 23, 2002
4.843
4.859
4.791
4.799
151,244
+0.01(+0.17%)
May 22, 2002
4.801
4.818
4.719
4.791
121,092
+0.02(+0.43%)
May 21, 2002
4.853
4.863
4.766
4.771
336,044
-0.08(-1.69%)
May 20, 2002
4.873
4.935
4.853
4.853
200,848
+0.04(+0.85%)
May 17, 2002
4.637
4.894
4.635
4.812
278,173
+0.10(+2.18%)
May 16, 2002
4.882
4.935
4.709
4.709
256,775
-0.04(-0.87%)
May 14, 2002
4.729
4.786
4.719
4.750
176,046
-0.00(-0.04%)
May 13, 2002
4.697
4.752
4.688
4.752
179,937
+0.08(+1.72%)
May 10, 2002
4.636
4.677
4.631
4.672
102,126
+0.03(+0.55%)
May 09, 2002
4.576
4.652
4.572
4.646
176,046
+0.07(+1.53%)
May 08, 2002
4.647
4.648
4.575
4.576
477,563
-0.07(-1.55%)
May 07, 2002
4.761
4.761
4.641
4.648
170,210
-0.11(-2.35%)
May 06, 2002
4.722
4.786
4.718
4.760
199,389
+0.03(+0.61%)
May 03, 2002
4.715
4.733
4.668
4.731
211,061
+0.03(+0.57%)
May 02, 2002
4.663
4.713
4.565
4.705
425,040
+0.05(+0.99%)
May 01, 2002
4.781
4.793
4.658
4.658
176,046
-0.12(-2.60%)
Apr 30, 2002
4.838
4.868
4.776
4.783
337,503
-0.05(-0.94%)
Apr 29, 2002
4.796
4.866
4.787
4.828
318,051
+0.02(+0.45%)
Apr 26, 2002
4.866
4.866
4.799
4.807
278,173
-0.08(-1.58%)
Apr 25, 2002
4.863
4.906
4.843
4.884
359,874
+0.03(+0.66%)
Apr 24, 2002
4.765
4.863
4.745
4.852
220,787
+0.08(+1.70%)
Apr 23, 2002
4.780
4.797
4.730
4.771
344,312
+0.02(+0.35%)
Apr 22, 2002
4.807
4.822
4.754
4.754
312,215
-0.07(-1.41%)
Apr 19, 2002
4.750
4.867
4.750
4.822
289,844
+0.08(+1.60%)
Apr 18, 2002
4.729
4.782
4.714
4.746
209,116
+0.00(+0.07%)
Apr 17, 2002
4.782
4.782
4.743
4.743
178,964
-0.01(-0.26%)
Apr 16, 2002
4.756
4.788
4.751
4.755
675,007
+0.00(+0.06%)
Apr 15, 2002
4.680
4.791
4.680
4.752
481,453
+0.07(+1.58%)
Apr 12, 2002
4.663
4.683
4.598
4.678
366,682
+0.02(+0.33%)
Apr 11, 2002
4.723
4.723
4.657
4.663
268,446
-0.06(-1.28%)
Apr 10, 2002
4.499
4.743
4.499
4.723
1,164,242
+0.22(+4.98%)
Apr 09, 2002
4.462
4.514
4.394
4.499
898,713
-0.02(-0.55%)
Apr 08, 2002
4.493
4.533
4.423
4.524
774,216
-0.01(-0.23%)
Apr 05, 2002
4.601
4.601
4.483
4.534
1,104,911
-0.09(-2.00%)
Apr 04, 2002
4.693
4.693
4.575
4.627
817,984
-0.08(-1.75%)
Apr 03, 2002
4.765
4.812
4.709
4.709
541,756
-0.06(-1.19%)
Apr 02, 2002
4.909
4.910
4.693
4.765
1,108,802
-0.24(-4.83%)
Apr 01, 2002
4.956
5.038
4.955
5.007
272,337
+0.04(+0.72%)
Mar 29, 2002
4.939
4.971
4.935
4.971
250,939
+0.00(+0.00%)
Mar 28, 2002
4.939
4.971
4.935
4.971
250,939
+0.04(+0.86%)
Mar 27, 2002
4.904
4.929
4.883
4.929
425,040
+0.03(+0.65%)
Mar 26, 2002
5.007
5.007
4.884
4.897
326,804
-0.10(-2.00%)
Mar 25, 2002
4.986
5.110
4.986
4.997
750,873
+0.01(+0.21%)
Mar 22, 2002
4.961
5.026
4.961
4.986
299,571
+0.04(+0.73%)
Mar 21, 2002
5.007
5.007
4.868
4.950
486,316
-0.06(-1.13%)
Mar 20, 2002
5.023
5.032
4.997
5.007
248,994
-0.02(-0.33%)
Mar 19, 2002
4.992
5.024
4.976
5.023
333,613
+0.02(+0.43%)
Mar 18, 2002
5.029
5.130
4.986
5.002
295,680
-0.02(-0.33%)
Mar 15, 2002
5.007
5.042
5.007
5.018
389,053
+0.02(+0.43%)
Mar 14, 2002
5.048
5.048
4.950
4.997
336,531
-0.04(-0.80%)
Mar 13, 2002
5.089
5.146
5.007
5.037
373,491
-0.05(-1.05%)
Mar 12, 2002
5.141
5.141
4.997
5.090
247,048
-0.07(-1.30%)
Mar 11, 2002
5.151
5.213
5.151
5.157
234,404
+0.01(+0.12%)
Mar 08, 2002
5.202
5.202
5.151
5.151
295,680
-0.03(-0.60%)
Mar 07, 2002
5.038
5.192
5.038
5.182
258,720
+0.12(+2.36%)
Mar 06, 2002
4.924
5.064
4.924
5.063
376,409
+0.16(+3.36%)
Mar 05, 2002
4.766
4.898
4.760
4.898
425,040
+0.11(+2.21%)
Mar 04, 2002
4.911
4.942
4.718
4.792
1,248,861
-0.09(-1.91%)
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.