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
Align Technology
(NQ:
ALGN
)
284.52
+2.14 (+0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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
3.120
3.350
3.020
3.300
84,500
+0.14(+4.43%)
Jan 30, 2003
3.140
3.350
3.020
3.160
166,800
+0.02(+0.64%)
Jan 29, 2003
3.100
3.150
3.000
3.140
60,100
-0.05(-1.57%)
Jan 28, 2003
2.910
3.190
2.910
3.190
92,800
+0.26(+8.87%)
Jan 27, 2003
2.910
3.000
2.850
2.930
116,400
-0.08(-2.66%)
Jan 24, 2003
3.210
3.330
3.010
3.010
68,000
-0.22(-6.81%)
Jan 23, 2003
3.200
3.300
3.200
3.230
64,400
+0.01(+0.28%)
Jan 22, 2003
3.300
3.300
3.200
3.221
33,100
+0.02(+0.66%)
Jan 21, 2003
3.160
3.300
3.141
3.200
70,300
-0.05(-1.54%)
Jan 17, 2003
3.190
3.300
3.170
3.250
84,000
-0.04(-1.22%)
Jan 16, 2003
3.160
3.340
3.160
3.290
145,900
+0.10(+3.13%)
Jan 15, 2003
3.150
3.270
3.130
3.190
48,500
-0.11(-3.33%)
Jan 14, 2003
3.300
3.300
3.120
3.300
46,500
+0.05(+1.54%)
Jan 13, 2003
3.220
3.340
3.190
3.250
240,900
+0.03(+0.93%)
Jan 10, 2003
3.050
3.300
3.020
3.220
137,700
+0.15(+4.89%)
Jan 09, 2003
3.000
3.090
2.980
3.070
145,000
+0.06(+1.99%)
Jan 08, 2003
3.070
3.070
2.950
3.010
85,300
-0.02(-0.66%)
Jan 07, 2003
2.930
3.070
2.870
3.030
129,400
+0.18(+6.32%)
Jan 06, 2003
2.670
2.870
2.640
2.850
41,300
+0.22(+8.37%)
Jan 03, 2003
2.780
2.780
2.540
2.630
215,900
-0.11(-3.98%)
Jan 02, 2003
2.950
2.980
2.690
2.739
112,900
-0.02(-0.80%)
Dec 31, 2002
2.930
2.970
2.700
2.761
207,600
-0.19(-6.41%)
Dec 30, 2002
2.960
3.070
2.760
2.950
321,000
-0.03(-1.01%)
Dec 27, 2002
2.960
3.150
2.910
2.980
154,800
+0.03(+1.02%)
Dec 26, 2002
2.900
3.050
2.860
2.950
41,600
+0.05(+1.72%)
Dec 24, 2002
2.950
2.990
2.900
2.900
50,600
-0.05(-1.69%)
Dec 23, 2002
2.970
3.300
2.810
2.950
242,400
-0.10(-3.28%)
Dec 20, 2002
2.970
3.300
2.860
3.050
275,000
+0.15(+5.17%)
Dec 19, 2002
3.050
3.100
2.850
2.900
135,400
-0.15(-4.92%)
Dec 18, 2002
3.250
3.370
2.980
3.050
119,500
-0.23(-7.01%)
Dec 17, 2002
3.360
3.400
3.110
3.280
55,300
-0.15(-4.37%)
Dec 16, 2002
3.180
3.500
3.050
3.430
149,500
+0.25(+7.86%)
Dec 13, 2002
3.100
3.350
3.010
3.180
160,900
+0.18(+6.00%)
Dec 12, 2002
2.750
3.130
2.750
3.000
325,900
+0.15(+5.26%)
Dec 11, 2002
2.600
2.860
2.510
2.850
171,500
+0.31(+12.20%)
Dec 10, 2002
2.610
2.650
2.500
2.540
67,100
+0.09(+3.67%)
Dec 09, 2002
2.420
2.680
2.420
2.450
134,800
+0.01(+0.41%)
Dec 06, 2002
2.410
2.480
2.380
2.440
137,300
-0.06(-2.40%)
Dec 05, 2002
2.700
2.740
2.500
2.500
112,900
-0.15(-5.66%)
Dec 04, 2002
2.650
2.750
2.580
2.650
76,000
-0.24(-8.30%)
Dec 03, 2002
3.190
3.190
2.760
2.890
128,900
-0.27(-8.54%)
Dec 02, 2002
3.490
3.510
3.150
3.160
108,100
-0.43(-11.98%)
Nov 29, 2002
3.300
3.620
3.260
3.590
90,800
+0.34(+10.46%)
Nov 27, 2002
3.350
3.500
3.160
3.250
390,000
-0.08(-2.37%)
Nov 26, 2002
3.490
3.500
3.200
3.329
449,400
+0.17(+5.35%)
Nov 25, 2002
2.970
3.420
2.850
3.160
676,900
+0.25(+8.59%)
Nov 22, 2002
2.460
3.000
2.400
2.910
464,600
+0.45(+18.29%)
Nov 21, 2002
2.120
2.460
2.120
2.460
437,300
+0.37(+17.70%)
Nov 20, 2002
1.950
2.150
1.900
2.090
91,400
+0.09(+4.55%)
Nov 19, 2002
1.920
2.100
1.840
1.999
65,500
-0.02(-1.04%)
Nov 18, 2002
2.060
2.220
1.830
2.020
669,500
+0.04(+2.02%)
Nov 15, 2002
1.500
2.370
1.500
1.980
1,352,700
+0.59(+42.45%)
Nov 14, 2002
1.330
1.480
1.260
1.390
433,500
+0.09(+6.92%)
Nov 13, 2002
1.380
1.485
1.260
1.300
617,200
-0.07(-5.11%)
Nov 12, 2002
1.460
1.540
1.270
1.370
400,000
-0.08(-5.52%)
Nov 11, 2002
1.520
1.590
1.430
1.450
798,500
-0.12(-7.64%)
Nov 08, 2002
1.619
1.700
1.530
1.570
72,700
-0.04(-2.48%)
Nov 07, 2002
1.730
1.730
1.590
1.610
105,800
-0.11(-6.40%)
Nov 06, 2002
1.730
1.740
1.590
1.720
197,800
+0.02(+1.18%)
Nov 05, 2002
1.750
1.790
1.660
1.700
136,000
-0.01(-0.58%)
Nov 04, 2002
1.920
1.920
1.660
1.710
169,200
-0.11(-6.04%)
Nov 01, 2002
2.020
2.030
1.720
1.820
315,800
+0.05(+2.82%)
Oct 31, 2002
1.750
1.850
1.701
1.770
172,400
-0.02(-1.12%)
Oct 30, 2002
1.710
1.950
1.710
1.790
153,600
+0.08(+4.68%)
Oct 29, 2002
1.970
1.980
1.680
1.710
169,600
-0.18(-9.52%)
Oct 28, 2002
2.040
2.040
1.850
1.890
74,584
-0.10(-5.03%)
Oct 25, 2002
1.990
2.140
1.900
1.990
146,300
+0.00(+0.00%)
Oct 24, 2002
2.190
2.310
1.750
1.990
439,100
-0.48(-19.43%)
Oct 23, 2002
2.260
2.560
2.150
2.470
105,452
+0.22(+9.78%)
Oct 22, 2002
2.510
2.510
2.250
2.250
91,300
-0.20(-8.16%)
Oct 21, 2002
2.150
2.450
2.150
2.450
106,400
+0.34(+16.11%)
Oct 18, 2002
2.140
2.360
2.100
2.110
117,900
-0.04(-1.86%)
Oct 17, 2002
2.180
2.180
2.000
2.150
78,500
+0.14(+6.97%)
Oct 16, 2002
2.100
2.190
2.010
2.010
90,900
-0.10(-4.74%)
Oct 15, 2002
2.240
2.390
2.010
2.110
70,000
+0.09(+4.46%)
Oct 14, 2002
2.240
2.290
2.000
2.020
96,800
-0.23(-10.22%)
Oct 11, 2002
1.960
2.250
1.960
2.250
22,500
+0.18(+8.70%)
Oct 10, 2002
2.070
2.160
1.850
2.070
135,900
+0.06(+2.99%)
Oct 09, 2002
2.390
2.600
1.990
2.010
178,500
-0.39(-16.25%)
Oct 08, 2002
2.600
2.850
2.340
2.400
65,300
-0.03(-1.23%)
Oct 07, 2002
2.600
2.900
2.410
2.430
69,300
-0.07(-2.80%)
Oct 04, 2002
2.910
2.959
2.490
2.500
103,340
-0.37(-12.89%)
Oct 03, 2002
2.850
3.000
2.740
2.870
71,800
-0.04(-1.37%)
Oct 02, 2002
2.830
3.080
2.830
2.910
44,400
-0.03(-1.02%)
Oct 01, 2002
2.800
2.940
2.690
2.940
128,400
+0.18(+6.56%)
Sep 30, 2002
2.620
2.900
2.532
2.759
87,000
+0.16(+6.12%)
Sep 27, 2002
3.080
3.080
2.520
2.600
57,700
-0.35(-11.86%)
Sep 26, 2002
2.850
3.020
2.800
2.950
70,900
+0.05(+1.72%)
Sep 25, 2002
2.640
3.000
2.640
2.900
37,300
+0.18(+6.62%)
Sep 24, 2002
2.770
2.870
2.590
2.720
33,960,000
-0.18(-6.21%)
Sep 23, 2002
2.992
3.190
2.640
2.900
195,300
-0.28(-8.81%)
Sep 20, 2002
3.160
3.200
2.870
3.180
237,885
+0.10(+3.25%)
Sep 19, 2002
3.250
3.250
2.870
3.080
102,280
-0.13(-4.05%)
Sep 18, 2002
3.140
3.260
3.110
3.210
63,600
+0.08(+2.56%)
Sep 17, 2002
3.220
3.220
3.060
3.130
52,760
+0.01(+0.32%)
Sep 16, 2002
3.290
3.290
3.100
3.120
24,100
-0.13(-4.00%)
Sep 13, 2002
3.109
3.260
3.010
3.250
65,202
+0.24(+7.97%)
Sep 12, 2002
3.100
3.240
2.920
3.010
153,000
-0.11(-3.53%)
Sep 11, 2002
3.280
3.280
3.000
3.120
120,700
-0.15(-4.56%)
Sep 10, 2002
3.260
3.310
3.110
3.269
15,500
-0.00(-0.03%)
Sep 09, 2002
3.230
3.300
3.160
3.270
70,700
+0.02(+0.62%)
Sep 06, 2002
3.270
3.270
3.180
3.250
75,700
+0.08(+2.52%)
Sep 05, 2002
3.370
3.400
3.160
3.170
167,300
-0.15(-4.52%)
Sep 04, 2002
3.080
3.400
3.080
3.320
155,083
+0.12(+3.75%)
Sep 03, 2002
2.950
3.200
2.950
3.200
85,200
+0.20(+6.67%)
Aug 30, 2002
3.390
3.740
3.000
3.000
11,100,000
-0.34(-10.18%)
Aug 29, 2002
2.920
3.380
2.920
3.340
167,200
+0.53(+18.86%)
Aug 28, 2002
2.790
3.140
2.790
2.810
128,000
-0.03(-1.06%)
Aug 27, 2002
2.460
3.140
2.460
2.840
109,900
+0.29(+11.37%)
Aug 26, 2002
2.470
2.660
2.280
2.550
106,600
+0.14(+5.81%)
Aug 23, 2002
2.421
2.491
2.400
2.410
29,864
-0.04(-1.63%)
Aug 22, 2002
2.389
2.450
2.320
2.450
70,200
+0.07(+2.94%)
Aug 21, 2002
2.350
2.450
2.300
2.380
37,500
+0.04(+1.71%)
Aug 20, 2002
2.430
2.440
2.300
2.340
30,600
-0.10(-4.10%)
Aug 16, 2002
2.390
2.450
2.250
2.440
208,100
+0.09(+3.83%)
Aug 15, 2002
2.400
2.410
2.310
2.350
357,900
-0.09(-3.69%)
Aug 14, 2002
2.440
2.450
2.310
2.440
30,700
+0.07(+2.95%)
Aug 13, 2002
2.380
2.430
2.370
2.370
19,300
-0.08(-3.27%)
Aug 12, 2002
2.430
2.450
2.350
2.450
20,800
-0.07(-2.78%)
Aug 07, 2002
2.410
2.520
2.350
2.520
28,100
+0.17(+7.23%)
Aug 06, 2002
2.340
2.480
2.220
2.350
91,700
+0.00(+0.00%)
Aug 05, 2002
2.220
2.500
2.220
2.350
35,800
+0.17(+7.80%)
Aug 02, 2002
2.500
2.500
2.180
2.180
60,600
-0.32(-12.77%)
Aug 01, 2002
2.350
2.530
2.280
2.499
27,800
+0.15(+6.34%)
Jul 31, 2002
2.490
2.490
2.310
2.350
144,900
-0.15(-6.00%)
Jul 30, 2002
2.370
2.500
2.270
2.500
182,400
+0.20(+8.70%)
Jul 29, 2002
2.000
2.430
2.000
2.300
146,800
+0.22(+10.58%)
Jul 26, 2002
2.200
2.249
2.050
2.080
43,800
+0.09(+4.52%)
Jul 25, 2002
2.150
2.430
1.900
1.990
120,800
-0.16(-7.44%)
Jul 24, 2002
2.260
2.500
2.140
2.150
73,425
-0.18(-7.73%)
Jul 23, 2002
2.450
2.500
2.300
2.330
58,900
-0.16(-6.46%)
Jul 22, 2002
2.340
2.550
2.050
2.491
91,700
+0.22(+9.74%)
Jul 19, 2002
2.460
2.490
2.260
2.270
68,200
-0.01(-0.44%)
Jul 17, 2002
2.350
2.400
2.170
2.280
70,900
+0.26(+12.87%)
Jul 12, 2002
1.850
2.200
1.750
2.020
851,400
+0.32(+18.82%)
Jul 11, 2002
1.860
1.950
1.540
1.700
390,300
-0.04(-2.30%)
Jul 10, 2002
2.510
2.520
1.530
1.740
1,721,000
-1.16(-40.00%)
Jul 08, 2002
3.050
3.050
2.900
2.900
83,500
-0.15(-4.92%)
Jul 05, 2002
3.100
3.110
2.910
3.050
52,300
-0.05(-1.61%)
Jul 04, 2002
3.270
3.350
3.100
3.100
81,200
+0.00(+0.00%)
Jul 03, 2002
3.270
3.350
3.100
3.100
81,200
-0.30(-8.82%)
Jul 02, 2002
3.250
3.500
3.250
3.400
108,000
-0.10(-2.86%)
Jul 01, 2002
3.920
3.920
2.990
3.500
177,900
-0.54(-13.39%)
Jun 28, 2002
3.960
4.150
3.750
4.041
2,340,000
+0.27(+7.19%)
Jun 27, 2002
3.540
3.830
3.500
3.770
323,900
+0.17(+4.72%)
Jun 26, 2002
3.330
3.600
3.091
3.600
324,000
+0.20(+5.88%)
Jun 25, 2002
3.910
4.000
3.250
3.400
221,400
-0.38(-10.05%)
Jun 21, 2002
3.850
3.900
3.681
3.780
55,700
-0.12(-3.08%)
Jun 20, 2002
3.810
4.000
3.810
3.900
63,600
+0.10(+2.63%)
Jun 19, 2002
3.810
4.000
3.680
3.800
94,500
-0.20(-5.00%)
Jun 18, 2002
3.700
4.000
3.640
4.000
63,100
+0.00(+0.00%)
Jun 17, 2002
3.810
4.020
3.560
4.000
249,600
+0.42(+11.73%)
Jun 14, 2002
3.880
3.990
3.530
3.580
44,300
-0.27(-7.01%)
Jun 12, 2002
3.350
3.850
3.350
3.850
37,400
+0.53(+15.96%)
Jun 11, 2002
3.940
4.050
3.270
3.320
254,000
-0.73(-18.02%)
Jun 10, 2002
3.950
4.060
3.800
4.050
122,000
+0.05(+1.25%)
Jun 07, 2002
3.990
4.050
3.850
4.000
41,900
+0.00(+0.00%)
Jun 06, 2002
3.990
4.050
3.870
4.000
69,400
+0.02(+0.50%)
Jun 05, 2002
4.000
4.050
3.900
3.980
91,800
+0.13(+3.38%)
May 31, 2002
4.000
4.040
3.850
3.850
45,900
-0.07(-1.79%)
May 28, 2002
3.770
4.000
3.620
3.920
62,600
+0.15(+3.98%)
May 27, 2002
3.900
3.900
3.691
3.770
94,400
+0.00(+0.00%)
May 24, 2002
3.900
3.900
3.691
3.770
94,400
-0.13(-3.33%)
May 23, 2002
3.770
3.900
3.510
3.900
74,000
+0.13(+3.45%)
May 22, 2002
3.860
4.000
3.750
3.770
16,300
-0.23(-5.75%)
May 21, 2002
3.965
4.050
3.850
4.000
51,000
+0.02(+0.48%)
May 20, 2002
4.020
4.050
3.880
3.981
53,400
-0.07(-1.70%)
May 17, 2002
4.040
4.069
3.970
4.050
92,300
+0.01(+0.25%)
May 16, 2002
3.950
4.040
3.920
4.040
62,200
+0.04(+1.00%)
May 15, 2002
3.820
4.040
3.800
4.000
319,700
+0.09(+2.28%)
May 14, 2002
3.955
4.009
3.830
3.911
106,200
+0.07(+1.88%)
May 13, 2002
4.050
4.050
3.811
3.839
91,500
-0.21(-5.21%)
May 10, 2002
3.980
4.080
3.930
4.050
187,000
+0.05(+1.25%)
May 09, 2002
4.050
4.050
3.970
4.000
96,500
-0.01(-0.25%)
May 08, 2002
3.950
4.050
3.950
4.010
576,500
+0.05(+1.26%)
May 07, 2002
4.040
4.050
3.950
3.960
114,600
-0.06(-1.49%)
May 06, 2002
4.000
4.050
3.945
4.020
67,600
+0.03(+0.75%)
May 03, 2002
4.000
4.050
3.950
3.990
142,900
-0.01(-0.25%)
May 02, 2002
3.980
4.070
3.780
4.000
121,800
+0.10(+2.59%)
May 01, 2002
3.830
3.980
3.721
3.899
145,000
+0.05(+1.27%)
Apr 30, 2002
3.850
4.010
3.700
3.850
192,200
+0.15(+4.05%)
Apr 29, 2002
3.510
3.750
3.510
3.700
96,800
+0.30(+8.82%)
Apr 26, 2002
4.105
4.150
3.330
3.400
194,500
-0.77(-18.47%)
Apr 25, 2002
4.520
4.520
3.960
4.170
1,204,100
-0.29(-6.50%)
Apr 24, 2002
4.610
4.620
4.360
4.460
129,300
+0.03(+0.68%)
Apr 23, 2002
4.580
4.580
4.380
4.430
127,800
-0.08(-1.77%)
Apr 22, 2002
4.530
4.550
4.420
4.510
267,100
+0.01(+0.22%)
Apr 19, 2002
4.470
4.550
4.450
4.500
150,200
+0.08(+1.81%)
Apr 18, 2002
4.350
4.470
4.300
4.420
110,200
+0.13(+3.01%)
Apr 17, 2002
4.380
4.450
4.250
4.291
123,700
-0.14(-3.14%)
Apr 16, 2002
4.400
4.450
4.250
4.430
112,800
+0.03(+0.66%)
Apr 15, 2002
4.310
4.430
4.300
4.401
63,200
+0.05(+1.17%)
Apr 12, 2002
4.500
4.550
4.270
4.350
150,600
-0.14(-3.14%)
Apr 11, 2002
4.550
4.550
4.450
4.491
79,100
-0.06(-1.28%)
Apr 10, 2002
4.480
4.700
4.400
4.549
89,900
-0.03(-0.66%)
Apr 09, 2002
4.470
4.650
4.420
4.579
112,100
+0.08(+1.76%)
Apr 08, 2002
4.890
4.900
4.450
4.500
313,600
-0.28(-5.86%)
Apr 05, 2002
4.950
5.000
4.780
4.780
61,800
-0.22(-4.40%)
Apr 04, 2002
4.960
5.080
4.860
5.000
269,700
+0.00(+0.00%)
Apr 03, 2002
5.340
5.350
4.900
5.000
142,700
-0.20(-3.85%)
Apr 02, 2002
5.350
5.350
5.150
5.200
129,000
-0.28(-5.11%)
Apr 01, 2002
5.340
5.520
5.000
5.480
713,500
+0.18(+3.40%)
Mar 29, 2002
5.000
5.400
4.990
5.300
264,700
+0.00(+0.00%)
Mar 28, 2002
5.000
5.400
4.990
5.300
264,700
+0.35(+7.07%)
Mar 27, 2002
5.040
5.250
4.930
4.950
110,700
-0.08(-1.59%)
Mar 26, 2002
4.900
5.190
4.650
5.030
378,600
+0.18(+3.71%)
Mar 25, 2002
4.400
5.000
4.250
4.850
649,700
+0.45(+10.23%)
Mar 22, 2002
4.270
4.510
4.250
4.400
481,800
+0.13(+3.04%)
Mar 21, 2002
4.480
4.600
4.200
4.270
184,000
-0.24(-5.32%)
Mar 20, 2002
4.500
4.840
4.480
4.510
41,000
+0.01(+0.22%)
Mar 19, 2002
4.850
4.890
4.390
4.500
254,100
-0.45(-9.09%)
Mar 18, 2002
4.750
4.950
4.550
4.950
89,700
+0.25(+5.32%)
Mar 15, 2002
4.710
4.800
4.400
4.700
111,200
-0.05(-1.05%)
Mar 14, 2002
4.560
4.800
4.450
4.750
44,200
+0.10(+2.21%)
Mar 13, 2002
4.650
4.700
4.600
4.647
25,100
+0.03(+0.60%)
Mar 12, 2002
4.650
4.850
4.610
4.620
77,000
-0.16(-3.35%)
Mar 11, 2002
4.590
4.800
4.250
4.780
131,800
+0.28(+6.22%)
Mar 08, 2002
4.300
4.500
4.170
4.500
105,100
+0.40(+9.77%)
Mar 07, 2002
4.060
4.370
4.030
4.099
121,100
+0.05(+1.22%)
Mar 06, 2002
4.170
4.300
4.050
4.050
78,500
-0.10(-2.41%)
Mar 05, 2002
4.300
4.400
4.100
4.150
81,400
-0.25(-5.68%)
Mar 04, 2002
4.260
4.550
4.100
4.400
100,700
+0.06(+1.38%)
Mar 01, 2002
4.250
4.400
4.200
4.340
70,300
+0.09(+2.12%)
Feb 28, 2002
4.340
4.350
4.170
4.250
34,700
-0.08(-1.85%)
Feb 27, 2002
4.200
4.340
4.110
4.330
69,900
+0.15(+3.60%)
Feb 26, 2002
4.210
4.250
4.100
4.180
112,600
-0.07(-1.65%)
Feb 25, 2002
4.310
4.490
4.150
4.250
144,900
-0.15(-3.41%)
Feb 22, 2002
4.450
4.580
4.270
4.400
26,900
+0.05(+1.15%)
Feb 21, 2002
4.410
4.460
4.300
4.350
86,900
-0.10(-2.25%)
Feb 20, 2002
4.670
4.670
4.310
4.450
136,300
-0.18(-3.89%)
Feb 19, 2002
4.800
4.800
4.470
4.630
92,000
-0.17(-3.54%)
Feb 18, 2002
4.360
4.850
4.300
4.800
186,400
+0.00(+0.00%)
Feb 15, 2002
4.360
4.850
4.300
4.800
186,400
+0.29(+6.43%)
Feb 14, 2002
4.790
4.790
4.270
4.510
312,600
-0.27(-5.65%)
Feb 13, 2002
4.770
4.800
4.100
4.780
517,500
-0.12(-2.45%)
Feb 12, 2002
4.580
4.910
4.550
4.900
327,900
+0.33(+7.19%)
Feb 11, 2002
4.420
4.700
4.400
4.571
139,800
+0.21(+4.84%)
Feb 08, 2002
4.680
4.710
4.100
4.360
120,100
-0.32(-6.84%)
Feb 07, 2002
4.600
4.880
4.600
4.680
104,200
-0.19(-3.90%)
Feb 06, 2002
5.030
5.050
4.800
4.870
179,200
-0.03(-0.61%)
Feb 05, 2002
5.330
5.330
4.900
4.900
238,200
-0.18(-3.54%)
Feb 04, 2002
5.540
5.580
4.930
5.080
154,300
+0.13(+2.63%)
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.