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

Nasdaq OMX Group (NQ: NDAQ )

62.77 +0.54 (+0.87%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 6.911 6.944 6.827 6.903 981,959 -0.01(-0.16%)
Sep 29, 2005 6.780 6.914 6.728 6.914 971,985 +0.14(+2.05%)
Sep 28, 2005 6.745 6.807 6.527 6.775 1,379,336 +0.09(+1.34%)
Sep 27, 2005 6.707 6.758 6.633 6.685 606,999 -0.02(-0.32%)
Sep 26, 2005 6.807 6.862 6.693 6.707 1,005,977 -0.10(-1.48%)
Sep 23, 2005 6.807 6.846 6.633 6.807 1,566,954 +0.08(+1.21%)
Sep 22, 2005 6.726 6.848 6.609 6.726 1,260,830 +0.05(+0.78%)
Sep 21, 2005 6.671 6.802 6.639 6.674 1,219,228 -0.02(-0.24%)
Sep 20, 2005 6.778 6.908 6.669 6.690 1,406,292 -0.07(-1.01%)
Sep 19, 2005 6.704 6.780 6.701 6.758 589,794 +0.02(+0.28%)
Sep 16, 2005 6.652 6.786 6.644 6.739 2,123,116 +0.11(+1.68%)
Sep 15, 2005 6.590 6.639 6.467 6.628 1,467,085 +0.03(+0.41%)
Sep 14, 2005 6.712 6.905 6.522 6.601 1,678,306 -0.07(-0.98%)
Sep 13, 2005 6.690 6.693 6.636 6.666 1,856,379 -0.04(-0.61%)
Sep 12, 2005 6.791 6.905 6.696 6.707 1,157,135 -0.11(-1.56%)
Sep 09, 2005 6.807 6.876 6.704 6.813 1,513,013 -0.01(-0.12%)
Sep 08, 2005 6.908 6.908 6.753 6.821 1,925,358 -0.08(-1.18%)
Sep 07, 2005 7.012 7.012 6.753 6.903 1,287,249 -0.07(-1.05%)
Sep 06, 2005 6.671 7.012 6.639 6.976 3,344,089 +0.30(+4.44%)
Sep 02, 2005 6.522 6.764 6.519 6.679 2,400,624 +0.13(+2.04%)
Sep 01, 2005 6.437 6.562 6.325 6.546 2,113,156 +0.15(+2.30%)
Aug 31, 2005 6.317 6.671 6.168 6.399 1,601,864 +0.10(+1.64%)
Aug 30, 2005 6.236 6.328 6.127 6.296 1,036,568 +0.07(+1.05%)
Aug 29, 2005 6.225 6.230 6.018 6.230 1,693,366 -0.04(-0.56%)
Aug 26, 2005 6.274 6.287 6.154 6.266 1,051,034 -0.00(-0.04%)
Aug 25, 2005 6.380 6.399 6.195 6.268 842,300 -0.03(-0.52%)
Aug 24, 2005 6.170 6.399 6.149 6.301 1,545,055 +0.13(+2.03%)
Aug 23, 2005 6.184 6.227 6.061 6.176 1,274,352 -0.01(-0.09%)
Aug 22, 2005 6.184 6.257 6.127 6.181 912,543 +0.03(+0.44%)
Aug 19, 2005 5.944 6.206 5.944 6.154 1,842,383 +0.18(+2.96%)
Aug 18, 2005 6.113 6.113 5.868 5.977 2,639,619 -0.14(-2.27%)
Aug 17, 2005 6.018 6.181 6.004 6.116 2,633,688 +0.06(+0.94%)
Aug 16, 2005 6.244 6.263 6.053 6.059 3,713,742 -0.20(-3.22%)
Aug 15, 2005 6.377 6.377 6.222 6.260 2,169,851 -0.09(-1.46%)
Aug 12, 2005 6.268 6.410 6.247 6.353 2,432,387 +0.06(+0.91%)
Aug 11, 2005 6.227 6.418 6.099 6.296 3,682,335 +0.22(+3.68%)
Aug 10, 2005 6.097 6.208 5.977 6.072 3,005,842 +0.05(+0.90%)
Aug 09, 2005 5.991 6.059 5.977 6.018 1,726,635 +0.04(+0.68%)
Aug 08, 2005 5.958 6.001 5.884 5.977 1,749,268 -0.10(-1.61%)
Aug 05, 2005 6.154 6.203 6.015 6.075 2,474,513 -0.17(-2.70%)
Aug 04, 2005 6.358 6.576 6.195 6.244 3,124,176 -0.03(-0.52%)
Aug 03, 2005 6.225 6.317 6.157 6.276 2,320,263 +0.08(+1.25%)
Aug 02, 2005 6.195 6.263 6.162 6.199 2,027,658 +0.02(+0.29%)
Aug 01, 2005 6.195 6.260 6.151 6.181 2,385,673 +0.01(+0.22%)
Jul 29, 2005 6.026 6.304 5.980 6.168 8,982,276 +0.46(+8.11%)
Jul 28, 2005 5.549 5.705 5.528 5.705 1,437,118 +0.19(+3.35%)
Jul 27, 2005 5.519 5.525 5.449 5.519 1,172,805 +0.01(+0.10%)
Jul 26, 2005 5.405 5.519 5.364 5.514 2,216,935 +0.11(+2.02%)
Jul 25, 2005 5.190 5.503 5.190 5.405 2,547,349 +0.22(+4.20%)
Jul 22, 2005 5.321 5.340 5.160 5.187 2,332,324 -0.12(-2.26%)
Jul 21, 2005 5.416 5.430 5.195 5.307 3,401,636 -0.12(-2.21%)
Jul 20, 2005 5.432 5.470 5.364 5.427 2,111,489 -0.02(-0.45%)
Jul 19, 2005 5.509 5.577 5.446 5.451 2,351,549 -0.02(-0.40%)
Jul 18, 2005 5.786 5.786 5.438 5.473 5,034,885 -0.29(-4.96%)
Jul 15, 2005 5.588 5.759 5.582 5.759 3,747,848 +0.08(+1.44%)
Jul 14, 2005 5.683 5.762 5.596 5.677 2,453,364 +0.08(+1.41%)
Jul 13, 2005 5.549 5.675 5.484 5.598 2,361,266 +0.05(+0.98%)
Jul 12, 2005 5.383 5.623 5.381 5.544 3,280,794 +0.11(+2.11%)
Jul 11, 2005 5.356 5.446 5.310 5.430 6,116,830 +0.10(+1.84%)
Jul 08, 2005 5.378 5.381 5.283 5.332 2,404,017 -0.04(-0.81%)
Jul 07, 2005 5.310 5.394 5.269 5.375 2,257,520 -0.01(-0.20%)
Jul 06, 2005 5.228 5.392 5.174 5.386 3,006,246 +0.19(+3.61%)
Jul 05, 2005 5.255 5.269 5.163 5.198 1,554,177 -0.06(-1.09%)
Jul 01, 2005 5.136 5.255 5.119 5.255 1,785,174 +0.12(+2.33%)
Jun 30, 2005 5.337 5.362 5.057 5.136 3,130,929 -0.18(-3.43%)
Jun 29, 2005 5.250 5.446 5.171 5.318 4,741,457 +0.15(+2.84%)
Jun 28, 2005 5.356 5.378 5.157 5.171 3,637,146 -0.15(-2.76%)
Jun 27, 2005 5.078 5.392 5.076 5.318 5,739,333 +0.24(+4.66%)
Jun 24, 2005 4.901 5.201 4.899 5.081 18,033,752 +0.22(+4.48%)
Jun 23, 2005 5.089 5.089 4.833 4.863 4,312,571 -0.17(-3.41%)
Jun 22, 2005 5.130 5.146 4.986 5.035 2,306,716 -0.02(-0.48%)
Jun 21, 2005 5.119 5.130 5.013 5.059 2,695,704 -0.07(-1.38%)
Jun 20, 2005 5.021 5.174 5.021 5.130 2,559,453 +0.10(+2.06%)
Jun 17, 2005 5.171 5.174 4.939 5.027 2,415,376 -0.12(-2.28%)
Jun 16, 2005 5.146 5.201 5.013 5.144 2,131,592 -0.03(-0.58%)
Jun 15, 2005 5.204 5.242 5.146 5.174 3,797,029 -0.07(-1.35%)
Jun 14, 2005 5.307 5.307 5.127 5.244 3,579,680 -0.05(-0.87%)
Jun 13, 2005 5.242 5.310 5.201 5.291 2,294,222 +0.05(+1.04%)
Jun 10, 2005 5.234 5.242 5.130 5.236 2,644,007 +0.06(+1.21%)
Jun 09, 2005 5.038 5.182 4.997 5.174 2,219,198 +0.13(+2.54%)
Jun 08, 2005 5.062 5.076 4.942 5.046 1,929,761 +0.04(+0.71%)
Jun 07, 2005 5.010 5.084 4.929 5.010 3,236,071 +0.07(+1.38%)
Jun 06, 2005 4.885 5.032 4.871 4.942 2,944,755 +0.05(+0.95%)
Jun 03, 2005 4.907 5.010 4.833 4.896 4,939,585 +0.17(+3.57%)
Jun 02, 2005 4.694 4.733 4.667 4.727 1,934,987 +0.06(+1.22%)
Jun 01, 2005 4.662 4.684 4.632 4.670 2,171,173 -0.00(-0.06%)
May 31, 2005 4.694 4.716 4.610 4.673 1,970,412 -0.01(-0.12%)
May 27, 2005 4.697 4.738 4.667 4.678 1,746,797 -0.04(-0.87%)
May 26, 2005 4.531 4.754 4.498 4.719 4,099,716 +0.21(+4.71%)
May 25, 2005 4.466 4.591 4.455 4.507 2,551,142 +0.02(+0.36%)
May 24, 2005 4.359 4.520 4.346 4.490 2,939,422 +0.11(+2.49%)
May 23, 2005 4.400 4.447 4.310 4.381 3,052,699 -0.01(-0.31%)
May 20, 2005 4.147 4.572 4.147 4.395 5,970,227 +0.23(+5.49%)
May 19, 2005 4.063 4.207 4.063 4.166 2,465,170 +0.10(+2.55%)
May 18, 2005 4.044 4.177 4.044 4.063 3,489,554 +0.04(+0.88%)
May 17, 2005 3.948 4.071 3.921 4.027 2,049,586 +0.08(+2.00%)
May 16, 2005 3.948 4.025 3.910 3.948 1,736,279 -0.01(-0.28%)
May 13, 2005 3.946 4.014 3.927 3.959 2,172,385 +0.01(+0.14%)
May 12, 2005 4.011 4.041 3.929 3.954 2,593,868 -0.11(-2.68%)
May 11, 2005 4.112 4.112 4.006 4.063 1,148,802 -0.02(-0.53%)
May 10, 2005 4.297 4.316 4.003 4.084 4,755,430 -0.21(-4.88%)
May 09, 2005 4.357 4.370 4.234 4.294 1,361,018 -0.03(-0.71%)
May 06, 2005 4.172 4.368 4.090 4.325 2,017,419 +0.16(+3.80%)
May 05, 2005 4.147 4.207 4.076 4.166 1,161,112 +0.04(+0.99%)
May 04, 2005 4.098 4.128 4.044 4.125 1,071,710 +0.05(+1.27%)
May 03, 2005 4.084 4.215 4.030 4.074 3,435,000 -0.01(-0.20%)
May 02, 2005 4.084 4.139 4.030 4.082 2,253,197 +0.00(+0.00%)
Apr 29, 2005 4.008 4.221 4.008 4.082 2,673,637 -0.00(-0.07%)
Apr 28, 2005 3.948 4.139 3.948 4.084 4,600,200 +0.16(+4.09%)
Apr 27, 2005 3.799 4.030 3.690 3.924 3,093,889 +0.09(+2.27%)
Apr 26, 2005 3.899 3.967 3.780 3.837 7,574,573 -0.11(-2.69%)
Apr 25, 2005 3.619 4.008 3.611 3.943 11,034,187 +0.29(+7.82%)
Apr 22, 2005 3.020 3.853 3.017 3.657 28,026,500 +0.76(+26.10%)
Apr 21, 2005 2.846 2.995 2.723 2.900 5,085,980 +0.07(+2.40%)
Apr 20, 2005 2.954 2.982 2.818 2.832 1,069,514 -0.12(-3.97%)
Apr 19, 2005 2.900 2.954 2.900 2.949 1,242,802 +0.05(+1.79%)
Apr 18, 2005 2.846 2.968 2.826 2.897 1,836,981 +0.05(+1.72%)
Apr 15, 2005 2.791 2.941 2.671 2.848 3,944,515 -0.02(-0.85%)
Apr 14, 2005 2.892 2.941 2.859 2.873 1,089,518 -0.02(-0.66%)
Apr 13, 2005 2.935 2.944 2.859 2.892 662,317 -0.03(-1.03%)
Apr 12, 2005 2.824 2.963 2.824 2.922 756,460 +0.05(+1.90%)
Apr 11, 2005 2.995 3.003 2.818 2.867 480,296 -0.10(-3.31%)
Apr 08, 2005 2.933 3.001 2.933 2.965 612,460 +0.01(+0.18%)
Apr 07, 2005 2.949 2.987 2.914 2.960 302,076 +0.02(+0.83%)
Apr 06, 2005 2.971 3.001 2.908 2.935 615,894 +0.01(+0.47%)
Apr 05, 2005 2.873 2.952 2.872 2.922 742,931 -0.01(-0.19%)
Apr 04, 2005 2.826 2.954 2.821 2.927 1,105,078 +0.08(+2.82%)
Apr 01, 2005 2.990 2.990 2.802 2.847 2,087,298 -0.07(-2.29%)
Mar 31, 2005 2.941 2.995 2.889 2.914 1,525,455 -0.01(-0.37%)
Mar 30, 2005 3.003 3.014 2.892 2.924 1,116,231 -0.05(-1.83%)
Mar 29, 2005 3.023 3.023 2.965 2.979 1,271,917 -0.06(-1.88%)
Mar 28, 2005 2.990 3.074 2.941 3.036 995,723 +0.01(+0.45%)
Mar 24, 2005 2.993 3.063 2.941 3.023 1,193,742 +0.08(+2.68%)
Mar 23, 2005 3.023 3.023 2.916 2.944 799,799 -0.07(-2.17%)
Mar 22, 2005 3.129 3.129 2.984 3.009 1,635,085 -0.12(-3.75%)
Mar 21, 2005 3.063 3.229 3.009 3.126 2,766,120 +0.03(+1.06%)
Mar 18, 2005 3.014 3.110 2.998 3.093 1,566,017 +0.08(+2.62%)
Mar 17, 2005 2.993 3.033 2.924 3.014 941,573 +0.03(+0.91%)
Mar 16, 2005 2.927 2.995 2.886 2.987 881,591 +0.05(+1.86%)
Mar 15, 2005 2.878 2.982 2.870 2.933 3,935,319 +0.09(+3.06%)
Mar 14, 2005 2.859 2.873 2.734 2.846 1,815,236 +0.04(+1.55%)
Mar 11, 2005 2.742 2.821 2.709 2.802 1,829,305 +0.04(+1.28%)
Mar 10, 2005 2.805 2.856 2.737 2.767 902,440 -0.04(-1.55%)
Mar 09, 2005 2.878 2.904 2.791 2.810 2,060,849 -0.10(-3.55%)
Mar 08, 2005 2.968 3.036 2.886 2.914 1,943,834 -0.06(-2.10%)
Mar 07, 2005 3.072 3.072 2.957 2.976 3,634,160 +0.06(+2.15%)
Mar 04, 2005 2.930 2.965 2.875 2.914 837,247 -0.02(-0.65%)
Mar 03, 2005 2.968 3.074 2.886 2.933 1,603,432 -0.02(-0.83%)
Mar 02, 2005 2.856 3.044 2.813 2.957 1,763,047 +0.07(+2.26%)
Mar 01, 2005 2.916 2.960 2.780 2.892 918,356 +0.02(+0.76%)
Feb 28, 2005 2.859 2.916 2.813 2.870 1,465,256 +0.01(+0.38%)
Feb 25, 2005 2.620 2.886 2.587 2.859 2,419,713 +0.23(+8.81%)
Feb 24, 2005 2.587 2.655 2.587 2.628 559,272 -0.01(-0.31%)
Feb 23, 2005 2.641 2.669 2.587 2.636 2,025,377 -0.01(-0.51%)
Feb 22, 2005 2.696 2.696 2.600 2.649 1,474,041 -0.08(-2.99%)
Feb 18, 2005 2.644 2.750 2.560 2.731 4,021,864 +0.05(+1.83%)
Feb 17, 2005 2.777 2.777 2.655 2.682 2,569,035 -0.08(-2.96%)
Feb 16, 2005 2.764 2.777 2.715 2.764 2,928,056 +0.03(+1.00%)
Feb 15, 2005 2.862 2.862 2.666 2.737 2,340,003 -0.11(-3.92%)
Feb 14, 2005 2.870 2.900 2.807 2.848 3,682,732 -0.01(-0.38%)
Feb 11, 2005 2.927 2.968 2.745 2.859 5,470,231 +0.22(+8.14%)
Feb 10, 2005 2.587 2.900 2.494 2.644 32,679,528 +0.00(+0.10%)
Feb 09, 2005 2.696 2.723 2.614 2.641 1,103,532 -0.05(-2.02%)
Feb 08, 2005 2.731 2.737 2.682 2.696 1,696,473 -0.04(-1.30%)
Feb 07, 2005 2.641 2.805 2.614 2.731 1,709,797 +0.11(+4.37%)
Feb 04, 2005 2.369 2.696 2.369 2.617 1,798,802 +0.25(+10.46%)
Feb 03, 2005 2.260 2.380 2.260 2.369 169,813 +0.08(+3.57%)
Feb 02, 2005 2.260 2.315 2.219 2.287 231,584 +0.03(+1.20%)
Feb 01, 2005 2.355 2.355 2.260 2.260 101,396 -0.07(-3.04%)
Jan 31, 2005 2.347 2.355 2.331 2.331 175,476 -0.02(-1.04%)
Jan 28, 2005 2.306 2.355 2.295 2.355 152,130 +0.05(+2.37%)
Jan 27, 2005 2.255 2.317 2.246 2.301 178,150 +0.05(+2.05%)
Jan 26, 2005 2.225 2.287 2.178 2.255 347,835 +0.05(+2.22%)
Jan 25, 2005 2.328 2.328 2.069 2.206 878,951 -0.05(-2.41%)
Jan 24, 2005 2.287 2.342 2.233 2.260 200,698 -0.04(-1.77%)
Jan 21, 2005 2.331 2.369 2.287 2.301 76,019 -0.06(-2.65%)
Jan 20, 2005 2.260 2.396 2.219 2.364 147,852 +0.08(+3.33%)
Jan 19, 2005 2.342 2.344 2.274 2.287 92,178 -0.11(-4.55%)
Jan 18, 2005 2.287 2.478 2.206 2.396 296,299 +0.13(+5.77%)
Jan 14, 2005 2.369 2.383 2.260 2.266 190,930 -0.10(-4.37%)
Jan 13, 2005 2.492 2.492 2.219 2.369 542,441 -0.15(-5.95%)
Jan 12, 2005 2.546 2.546 2.492 2.519 57,106 -0.05(-2.12%)
Jan 11, 2005 2.560 2.641 2.532 2.573 174,844 +0.01(+0.53%)
Jan 10, 2005 2.483 2.560 2.464 2.560 117,330 +0.08(+3.07%)
Jan 07, 2005 2.655 2.655 2.478 2.483 247,658 -0.19(-6.94%)
Jan 06, 2005 2.663 2.723 2.641 2.669 131,605 +0.01(+0.51%)
Jan 05, 2005 2.671 2.723 2.628 2.655 255,087 -0.03(-1.02%)
Jan 04, 2005 2.777 2.791 2.655 2.682 176,828 -0.08(-2.96%)
Jan 03, 2005 2.859 2.886 2.737 2.764 229,762 -0.01(-0.49%)
Dec 31, 2004 2.791 2.859 2.764 2.777 385,973 +0.03(+1.09%)
Dec 30, 2004 2.587 2.791 2.573 2.747 616,970 +0.19(+7.34%)
Dec 29, 2004 2.560 2.682 2.535 2.560 695,193 +0.03(+1.08%)
Dec 28, 2004 2.532 2.546 2.508 2.532 136,614 +0.03(+1.09%)
Dec 27, 2004 2.587 2.587 2.505 2.505 98,054 -0.05(-2.13%)
Dec 23, 2004 2.505 2.587 2.494 2.560 431,879 +0.07(+2.62%)
Dec 22, 2004 2.696 2.696 2.492 2.494 367,611 -0.16(-6.15%)
Dec 21, 2004 2.628 2.723 2.628 2.658 605,585 +0.03(+1.14%)
Dec 20, 2004 2.492 2.737 2.492 2.628 623,213 +0.15(+6.04%)
Dec 17, 2004 2.478 2.532 2.464 2.478 117,885 -0.08(-3.29%)
Dec 16, 2004 2.519 2.669 2.500 2.562 522,221 +0.07(+2.84%)
Dec 15, 2004 2.301 2.669 2.301 2.492 1,137,355 +0.22(+9.71%)
Dec 14, 2004 1.879 2.315 1.879 2.271 533,238 +0.42(+22.65%)
Dec 13, 2004 1.852 1.852 1.838 1.852 53,617 -0.01(-0.73%)
Dec 10, 2004 1.824 1.865 1.814 1.865 452,077 +0.10(+5.38%)
Dec 09, 2004 1.833 1.833 1.770 1.770 58,759 -0.05(-2.99%)
Dec 08, 2004 1.824 1.838 1.786 1.824 111,275 +0.00(+0.00%)
Dec 07, 2004 1.892 1.892 1.824 1.824 59,493 -0.07(-3.87%)
Dec 06, 2004 1.865 1.920 1.838 1.898 93,647 +0.02(+1.01%)
Dec 03, 2004 1.827 1.879 1.827 1.879 16,158 +0.01(+0.73%)
Dec 02, 2004 1.906 1.906 1.824 1.865 60,595 -0.04(-2.14%)
Dec 01, 2004 1.906 1.906 1.892 1.906 25,339 +0.00(+0.00%)
Nov 30, 2004 1.912 1.912 1.892 1.906 111,642 -0.01(-0.28%)
Nov 29, 2004 1.920 1.920 1.892 1.912 12,853 +0.01(+0.29%)
Nov 26, 2004 1.906 1.906 1.906 1.906 12,853 +0.01(+0.72%)
Nov 24, 2004 2.001 2.001 1.892 1.892 75,285 -0.11(-5.44%)
Nov 23, 2004 2.078 2.078 2.001 2.001 58,391 -0.10(-4.79%)
Nov 22, 2004 2.056 2.105 2.056 2.102 136,982 +0.02(+0.91%)
Nov 19, 2004 2.083 2.097 2.083 2.083 20,565 +0.00(+0.00%)
Nov 18, 2004 2.069 2.097 2.048 2.083 107,969 +0.01(+0.66%)
Nov 17, 2004 2.048 2.069 2.048 2.069 18,362 +0.02(+1.06%)
Nov 16, 2004 2.042 2.056 2.015 2.048 169,666 +0.01(+0.27%)
Nov 15, 2004 2.001 2.042 1.974 2.042 295,631 +0.04(+2.04%)
Nov 12, 2004 1.988 2.001 1.974 2.001 26,074 +0.01(+0.68%)
Nov 11, 2004 1.933 1.988 1.933 1.988 117,885 +0.05(+2.53%)
Nov 10, 2004 1.939 1.939 1.933 1.939 67,205 +0.01(+0.28%)
Nov 09, 2004 1.947 1.988 1.906 1.933 237,607 +0.05(+2.90%)
Nov 08, 2004 1.892 1.906 1.865 1.879 26,074 +0.00(+0.00%)
Nov 05, 2004 1.852 1.939 1.852 1.879 66,838 +0.03(+1.47%)
Nov 04, 2004 1.860 1.860 1.852 1.852 4,039 -0.01(-0.44%)
Nov 03, 2004 1.784 1.906 1.784 1.860 53,984 +0.02(+1.19%)
Nov 02, 2004 1.838 1.865 1.838 1.838 28,645 -0.01(-0.74%)
Nov 01, 2004 1.797 1.860 1.797 1.852 80,059 +0.00(+0.00%)
Oct 29, 2004 1.797 1.852 1.775 1.852 30,848 +0.05(+3.03%)
Oct 28, 2004 1.797 1.797 1.797 1.797 9,181 +0.01(+0.76%)
Oct 27, 2004 1.743 1.797 1.743 1.784 33,051 +0.00(+0.00%)
Oct 26, 2004 1.784 1.784 1.784 1.784 4,406 +0.03(+1.55%)
Oct 25, 2004 1.797 1.797 1.743 1.756 31,950 -0.03(-1.53%)
Oct 22, 2004 1.797 1.797 1.784 1.784 2,937 +0.00(+0.00%)
Oct 21, 2004 1.824 1.824 1.756 1.784 36,724 -0.04(-2.24%)
Oct 20, 2004 1.865 1.892 1.824 1.824 10,650 +0.03(+1.52%)
Oct 19, 2004 1.974 1.974 1.797 1.797 73,448 -0.16(-8.33%)
Oct 18, 2004 1.974 1.988 1.961 1.961 25,339 -0.08(-4.00%)
Oct 15, 2004 2.069 2.069 1.974 2.042 23,136 -0.01(-0.66%)
Oct 14, 2004 2.083 2.083 1.974 2.056 15,057 +0.01(+0.67%)
Oct 13, 2004 2.064 2.083 2.029 2.042 36,357 -0.02(-1.06%)
Oct 12, 2004 2.083 2.097 2.034 2.064 16,525 -0.02(-0.91%)
Oct 11, 2004 2.083 2.083 2.083 2.083 0 +0.00(+0.00%)
Oct 08, 2004 2.151 2.151 2.083 2.083 16,893 -0.07(-3.16%)
Oct 07, 2004 2.146 2.219 2.146 2.151 70,878 +0.01(+0.25%)
Oct 06, 2004 2.097 2.146 2.083 2.146 47,374 +0.08(+3.68%)
Oct 05, 2004 2.165 2.165 2.056 2.069 143,592 -0.07(-3.18%)
Oct 04, 2004 1.988 2.165 1.961 2.138 120,088 +0.12(+6.08%)
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.