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
Gladstone Comml
(NQ:
GOOD
)
14.73
-0.19 (-1.27%)
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:
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 (%)
Jul 29, 2005
4.961
5.052
4.843
4.946
100,783
+0.03(+0.62%)
Jul 28, 2005
4.931
4.931
4.874
4.916
41,200
+0.00(+0.06%)
Jul 27, 2005
4.901
5.022
4.843
4.913
46,591
+0.05(+1.12%)
Jul 26, 2005
4.868
4.931
4.828
4.858
78,626
+0.02(+0.37%)
Jul 25, 2005
4.946
5.007
4.831
4.840
116,256
-0.05(-0.93%)
Jul 22, 2005
4.880
4.898
4.874
4.886
23,733
+0.02(+0.37%)
Jul 21, 2005
4.871
4.886
4.811
4.868
38,149
+0.03(+0.56%)
Jul 20, 2005
4.834
4.901
4.810
4.840
52,360
+0.03(+0.63%)
Jul 19, 2005
4.792
4.843
4.783
4.810
41,643
-0.02(-0.44%)
Jul 18, 2005
4.759
4.849
4.759
4.831
76,299
+0.03(+0.69%)
Jul 15, 2005
4.880
4.880
4.774
4.798
34,563
-0.02(-0.31%)
Jul 14, 2005
4.901
4.901
4.810
4.813
56,409
-0.03(-0.56%)
Jul 13, 2005
4.855
4.889
4.825
4.840
30,401
+0.00(+0.06%)
Jul 12, 2005
4.810
4.892
4.801
4.837
57,176
+0.02(+0.31%)
Jul 11, 2005
4.840
4.843
4.810
4.822
25,948
-0.02(-0.37%)
Jul 08, 2005
4.843
4.871
4.816
4.840
38,936
-0.00(-0.06%)
Jul 07, 2005
4.810
4.871
4.810
4.843
32,609
-0.00(-0.06%)
Jul 06, 2005
4.789
4.861
4.765
4.846
67,896
+0.09(+1.91%)
Jul 05, 2005
4.840
4.868
4.753
4.756
81,316
-0.06(-1.26%)
Jul 01, 2005
4.750
4.877
4.747
4.816
42,641
+0.05(+1.02%)
Jun 30, 2005
4.689
4.861
4.629
4.768
47,649
+0.12(+2.67%)
Jun 29, 2005
4.656
4.677
4.607
4.644
137,220
+0.04(+0.92%)
Jun 28, 2005
4.613
4.716
4.601
4.601
151,672
-0.03(-0.59%)
Jun 27, 2005
4.638
4.644
4.595
4.629
224,077
+0.03(+0.66%)
Jun 24, 2005
4.644
4.644
4.598
4.598
130,639
-0.01(-0.26%)
Jun 23, 2005
4.683
4.689
4.610
4.610
329,545
-0.00(-0.07%)
Jun 22, 2005
4.719
4.719
4.601
4.613
351,986
-0.04(-0.91%)
Jun 21, 2005
4.683
4.759
4.626
4.656
66,580
+0.03(+0.65%)
Jun 20, 2005
4.674
4.674
4.592
4.626
164,508
+0.02(+0.38%)
Jun 17, 2005
4.647
4.716
4.592
4.608
69,902
-0.02(-0.38%)
Jun 16, 2005
4.613
4.626
4.598
4.626
89,369
-0.02(-0.39%)
Jun 15, 2005
4.780
4.780
4.568
4.644
109,225
+0.00(+0.00%)
Jun 14, 2005
4.644
4.644
4.589
4.644
92,886
+0.00(+0.07%)
Jun 13, 2005
4.756
4.756
4.601
4.641
157,916
-0.05(-1.03%)
Jun 10, 2005
4.689
4.746
4.659
4.689
65,939
-0.03(-0.64%)
Jun 09, 2005
4.644
4.750
4.629
4.719
37,078
+0.00(+0.00%)
Jun 08, 2005
4.662
4.810
4.641
4.719
88,476
+0.08(+1.70%)
Jun 07, 2005
4.765
4.765
4.586
4.641
236,906
-0.09(-1.86%)
Jun 06, 2005
4.613
4.731
4.598
4.728
40,456
+0.13(+2.83%)
Jun 03, 2005
4.629
4.647
4.583
4.598
87,392
+0.01(+0.26%)
Jun 02, 2005
4.689
4.704
4.586
4.586
91,481
-0.12(-2.51%)
Jun 01, 2005
4.607
4.704
4.607
4.704
92,202
+0.07(+1.51%)
May 31, 2005
4.659
4.685
4.613
4.634
75,198
-0.02(-0.53%)
May 27, 2005
4.861
4.861
4.650
4.659
96,244
-0.00(-0.06%)
May 26, 2005
4.686
4.689
4.650
4.662
97,930
-0.01(-0.19%)
May 25, 2005
4.731
4.750
4.641
4.671
74,044
+0.01(+0.19%)
May 24, 2005
4.689
4.689
4.644
4.662
81,978
-0.01(-0.26%)
May 23, 2005
4.719
4.719
4.659
4.674
107,189
-0.01(-0.19%)
May 20, 2005
4.689
4.719
4.659
4.683
146,132
-0.01(-0.13%)
May 19, 2005
4.750
4.777
4.665
4.689
36,096
-0.08(-1.59%)
May 18, 2005
4.734
4.801
4.689
4.765
45,947
+0.11(+2.27%)
May 17, 2005
4.750
4.765
4.629
4.659
143,917
-0.08(-1.60%)
May 16, 2005
4.774
4.869
4.716
4.734
60,607
-0.04(-0.84%)
May 13, 2005
4.780
4.840
4.508
4.774
128,490
-0.07(-1.36%)
May 12, 2005
4.886
4.886
4.840
4.840
11,192
-0.01(-0.25%)
May 11, 2005
4.871
4.946
4.843
4.852
52,667
-0.02(-0.37%)
May 10, 2005
4.901
4.940
4.871
4.871
195,689
-0.07(-1.35%)
May 09, 2005
4.871
4.992
4.871
4.937
48,757
+0.02(+0.43%)
May 06, 2005
4.840
4.916
4.822
4.916
113,308
-0.04(-0.85%)
May 05, 2005
4.973
4.986
4.958
4.958
50,707
-0.02(-0.36%)
May 04, 2005
4.982
4.992
4.958
4.976
37,997
+0.00(+0.00%)
May 03, 2005
5.022
5.022
4.961
4.976
153,623
+0.02(+0.30%)
May 02, 2005
4.992
4.992
4.955
4.961
26,771
-0.03(-0.61%)
Apr 29, 2005
5.052
5.052
4.986
4.992
19,357
-0.02(-0.30%)
Apr 28, 2005
5.040
5.040
4.970
5.007
22,421
+0.01(+0.18%)
Apr 27, 2005
4.934
4.998
4.919
4.998
11,966
+0.02(+0.30%)
Apr 26, 2005
4.949
4.982
4.901
4.982
35,733
+0.10(+1.98%)
Apr 25, 2005
4.992
4.992
4.840
4.886
52,231
-0.10(-2.06%)
Apr 22, 2005
4.898
4.989
4.843
4.989
73,496
+0.09(+1.85%)
Apr 21, 2005
4.855
4.931
4.855
4.898
26,659
+0.03(+0.68%)
Apr 20, 2005
4.901
4.992
4.865
4.865
20,686
-0.05(-0.99%)
Apr 19, 2005
4.940
4.964
4.898
4.913
184,682
+0.04(+0.81%)
Apr 18, 2005
4.898
4.992
4.855
4.874
22,501
-0.02(-0.49%)
Apr 15, 2005
4.913
4.913
4.874
4.898
9,751
-0.05(-0.98%)
Apr 14, 2005
5.007
5.037
4.840
4.946
17,073
+0.00(+0.06%)
Apr 13, 2005
4.961
4.992
4.940
4.943
11,734
-0.03(-0.67%)
Apr 12, 2005
4.901
4.979
4.889
4.976
18,811
+0.06(+1.29%)
Apr 11, 2005
4.840
4.913
4.837
4.913
47,236
+0.05(+0.93%)
Apr 08, 2005
4.880
4.931
4.810
4.868
58,977
+0.04(+0.81%)
Apr 07, 2005
4.810
4.852
4.795
4.828
71,416
+0.03(+0.69%)
Apr 06, 2005
4.807
4.880
4.762
4.795
153,857
+0.05(+1.08%)
Apr 05, 2005
4.795
4.795
4.734
4.744
73,125
-0.03(-0.63%)
Apr 04, 2005
4.898
4.898
4.773
4.774
37,303
-0.06(-1.31%)
Apr 01, 2005
5.028
5.037
4.810
4.837
127,522
-0.14(-2.74%)
Mar 31, 2005
5.057
5.094
4.946
4.973
146,816
-0.08(-1.56%)
Mar 30, 2005
5.128
5.128
4.976
5.052
39,894
+0.00(+0.00%)
Mar 29, 2005
5.001
5.091
4.992
5.052
46,489
+0.01(+0.24%)
Mar 28, 2005
5.025
5.051
4.946
5.040
56,984
+0.04(+0.85%)
Mar 24, 2005
5.064
5.100
4.931
4.998
33,220
-0.05(-1.08%)
Mar 23, 2005
4.976
5.052
4.976
5.052
696,086
+0.06(+1.21%)
Mar 22, 2005
4.998
5.019
4.992
4.992
86,443
-0.00(-0.02%)
Mar 21, 2005
5.037
5.116
4.992
4.993
40,179
+0.05(+1.07%)
Mar 18, 2005
5.055
5.128
4.940
4.940
27,337
-0.16(-3.09%)
Mar 17, 2005
5.049
5.098
5.007
5.097
93,263
+0.05(+0.96%)
Mar 16, 2005
5.052
5.064
5.010
5.049
81,859
+0.02(+0.36%)
Mar 15, 2005
4.955
5.049
4.943
5.031
57,143
+0.01(+0.24%)
Mar 14, 2005
4.982
5.039
4.973
5.019
29,396
-0.02(-0.48%)
Mar 11, 2005
5.052
5.058
5.028
5.043
18,874
-0.02(-0.30%)
Mar 10, 2005
5.037
5.067
5.037
5.058
19,155
+0.05(+0.91%)
Mar 09, 2005
5.058
5.112
4.998
5.013
48,591
-0.04(-0.78%)
Mar 08, 2005
5.064
5.064
5.028
5.052
18,891
+0.03(+0.54%)
Mar 07, 2005
5.044
5.052
5.025
5.025
25,545
-0.02(-0.42%)
Mar 04, 2005
5.028
5.049
5.028
5.046
59,771
+0.00(+0.00%)
Mar 03, 2005
5.052
5.052
5.028
5.046
15,430
-0.01(-0.12%)
Mar 02, 2005
5.067
5.067
5.031
5.052
20,031
+0.01(+0.18%)
Mar 01, 2005
5.016
5.043
5.007
5.043
17,519
+0.02(+0.48%)
Feb 28, 2005
4.992
5.052
4.937
5.019
55,735
+0.09(+1.78%)
Feb 25, 2005
5.143
5.143
4.922
4.931
101,980
-0.05(-0.91%)
Feb 24, 2005
5.061
5.061
4.973
4.976
48,638
-0.09(-1.79%)
Feb 23, 2005
5.052
5.074
5.004
5.067
159,973
+0.00(+0.00%)
Feb 22, 2005
5.025
5.082
4.995
5.067
177,195
+0.00(+0.06%)
Feb 18, 2005
5.037
5.067
5.001
5.064
72,213
+0.01(+0.24%)
Feb 17, 2005
5.022
5.064
4.998
5.052
69,380
+0.00(+0.06%)
Feb 16, 2005
5.049
5.052
4.992
5.049
17,883
+0.00(+0.00%)
Feb 15, 2005
5.067
5.067
5.034
5.049
19,040
-0.00(-0.06%)
Feb 14, 2005
5.061
5.067
5.025
5.052
52,310
+0.01(+0.20%)
Feb 11, 2005
5.067
5.067
5.022
5.042
36,410
-0.00(-0.02%)
Feb 10, 2005
5.079
5.082
5.043
5.043
17,298
+0.00(+0.00%)
Feb 09, 2005
5.143
5.143
5.043
5.043
19,188
-0.03(-0.66%)
Feb 08, 2005
5.052
5.143
5.052
5.076
50,707
+0.02(+0.48%)
Feb 07, 2005
5.049
5.143
5.049
5.052
47,732
+0.00(+0.06%)
Feb 04, 2005
5.052
5.052
5.040
5.049
35,683
-0.00(-0.06%)
Feb 03, 2005
5.022
5.052
5.022
5.052
14,941
+0.00(+0.00%)
Feb 02, 2005
5.143
5.143
5.040
5.052
16,759
+0.00(+0.00%)
Feb 01, 2005
5.010
5.052
5.001
5.052
25,195
+0.00(+0.00%)
Jan 31, 2005
5.143
5.143
5.028
5.052
9,933
-0.02(-0.30%)
Jan 28, 2005
5.085
5.085
5.040
5.067
26,632
+0.02(+0.30%)
Jan 27, 2005
5.082
5.082
5.049
5.052
39,795
+0.00(+0.06%)
Jan 26, 2005
5.113
5.113
5.010
5.049
48,145
+0.06(+1.15%)
Jan 25, 2005
5.079
5.082
4.992
4.992
30,166
-0.03(-0.60%)
Jan 24, 2005
4.995
5.046
4.989
5.022
76,904
-0.02(-0.48%)
Jan 21, 2005
5.052
5.052
5.016
5.046
34,556
+0.05(+1.09%)
Jan 20, 2005
5.082
5.082
4.992
4.992
44,202
-0.10(-2.02%)
Jan 19, 2005
5.125
5.125
5.052
5.094
42,869
-0.00(-0.06%)
Jan 18, 2005
5.082
5.113
5.034
5.097
70,573
+0.03(+0.61%)
Jan 14, 2005
5.040
5.067
4.992
5.067
79,336
+0.03(+0.53%)
Jan 13, 2005
5.107
5.107
5.040
5.040
44,340
-0.02(-0.48%)
Jan 12, 2005
5.125
5.125
5.025
5.064
42,876
-0.00(-0.06%)
Jan 11, 2005
5.067
5.110
5.043
5.067
71,334
-0.05(-1.06%)
Jan 10, 2005
5.064
5.143
5.061
5.121
91,736
+0.07(+1.37%)
Jan 07, 2005
5.013
5.061
4.995
5.052
23,023
-0.01(-0.18%)
Jan 06, 2005
5.400
5.400
4.995
5.061
51,540
+0.05(+1.03%)
Jan 05, 2005
5.237
5.237
5.007
5.010
51,814
-0.10(-2.01%)
Jan 04, 2005
5.173
5.218
5.067
5.113
112,825
-0.08(-1.63%)
Jan 03, 2005
5.170
5.197
4.992
5.197
118,643
+0.02(+0.47%)
Dec 31, 2004
5.255
5.255
5.052
5.173
34,047
+0.03(+0.53%)
Dec 30, 2004
5.037
5.146
5.037
5.146
33,055
+0.09(+1.86%)
Dec 29, 2004
4.931
5.110
4.931
5.052
17,850
+0.11(+2.33%)
Dec 28, 2004
5.031
5.185
4.937
4.937
28,097
-0.14(-2.74%)
Dec 27, 2004
5.218
5.218
5.037
5.076
26,775
-0.15(-2.89%)
Dec 23, 2004
5.034
5.228
5.031
5.228
16,858
+0.09(+1.77%)
Dec 22, 2004
4.973
5.137
4.967
5.137
19,502
+0.07(+1.43%)
Dec 21, 2004
5.067
5.067
4.992
5.064
12,891
-0.06(-1.12%)
Dec 20, 2004
5.052
5.143
5.022
5.122
35,700
+0.07(+1.32%)
Dec 17, 2004
5.143
5.143
4.992
5.055
16,527
+0.06(+1.27%)
Dec 16, 2004
5.128
5.128
4.958
4.992
23,469
-0.05(-1.08%)
Dec 15, 2004
5.128
5.128
4.995
5.046
22,808
-0.04(-0.77%)
Dec 14, 2004
5.143
5.143
5.025
5.085
25,783
+0.02(+0.48%)
Dec 13, 2004
5.037
5.143
5.037
5.061
49,914
-0.05(-1.01%)
Dec 10, 2004
5.052
5.113
4.931
5.113
20,494
+0.04(+0.72%)
Dec 09, 2004
4.910
5.076
4.910
5.076
25,783
+0.15(+3.13%)
Dec 08, 2004
4.904
4.958
4.904
4.922
23,800
+0.02(+0.37%)
Dec 07, 2004
4.976
4.976
4.901
4.904
102,472
+0.00(+0.06%)
Dec 06, 2004
4.886
4.955
4.886
4.901
39,666
-0.02(-0.31%)
Dec 03, 2004
4.992
4.992
4.916
4.916
35,369
-0.06(-1.28%)
Dec 02, 2004
5.052
5.143
4.889
4.979
32,064
-0.08(-1.67%)
Dec 01, 2004
5.079
5.110
5.025
5.064
20,825
+0.00(+0.06%)
Nov 30, 2004
5.137
5.137
4.982
5.061
56,194
+0.07(+1.39%)
Nov 29, 2004
5.079
5.079
4.964
4.992
16,527
-0.01(-0.13%)
Nov 26, 2004
4.937
5.058
4.937
4.998
1,652
+0.08(+1.67%)
Nov 24, 2004
4.886
5.016
4.886
4.916
146,436
+0.00(+0.00%)
Nov 23, 2004
5.037
5.037
4.907
4.916
31,733
+0.01(+0.25%)
Nov 22, 2004
5.137
5.137
4.858
4.904
48,261
-0.03(-0.61%)
Nov 19, 2004
5.128
5.249
4.916
4.934
46,939
-0.19(-3.78%)
Nov 18, 2004
5.140
5.143
5.052
5.128
32,725
-0.01(-0.24%)
Nov 17, 2004
5.128
5.143
5.128
5.140
16,527
+0.02(+0.35%)
Nov 16, 2004
5.097
5.140
5.022
5.122
15,866
+0.04(+0.71%)
Nov 15, 2004
5.167
5.276
5.001
5.085
30,741
+0.08(+1.51%)
Nov 12, 2004
4.958
5.076
4.937
5.010
21,816
+0.13(+2.67%)
Nov 11, 2004
4.874
4.976
4.874
4.880
23,469
-0.04(-0.74%)
Nov 10, 2004
4.916
4.989
4.768
4.916
90,572
-0.02(-0.37%)
Nov 09, 2004
4.992
4.992
4.934
4.934
36,361
-0.04(-0.85%)
Nov 08, 2004
4.961
5.019
4.934
4.976
38,675
-0.00(-0.06%)
Nov 05, 2004
4.995
5.082
4.916
4.979
49,583
-0.06(-1.14%)
Nov 04, 2004
5.067
5.067
5.010
5.037
16,527
+0.05(+0.91%)
Nov 03, 2004
5.052
5.079
4.992
4.992
20,825
+0.00(+0.00%)
Nov 02, 2004
5.143
5.143
4.982
4.992
366,587
-0.09(-1.79%)
Nov 01, 2004
5.022
5.188
4.946
5.082
55,533
+0.14(+2.75%)
Oct 29, 2004
4.946
4.970
4.946
4.946
29,419
+0.02(+0.31%)
Oct 28, 2004
4.871
4.961
4.871
4.931
7,602
-0.02(-0.31%)
Oct 27, 2004
4.904
5.010
4.901
4.946
32,064
-0.05(-0.97%)
Oct 26, 2004
5.037
5.037
4.979
4.995
15,536
+0.02(+0.30%)
Oct 25, 2004
4.916
4.979
4.916
4.979
28,427
+0.06(+1.29%)
Oct 22, 2004
5.022
5.022
4.904
4.916
15,205
+0.02(+0.37%)
Oct 21, 2004
5.037
5.037
4.871
4.898
12,891
-0.01(-0.12%)
Oct 20, 2004
4.907
4.949
4.898
4.904
6,280
-0.02(-0.43%)
Oct 19, 2004
4.904
4.937
4.892
4.925
14,875
+0.02(+0.37%)
Oct 18, 2004
4.928
5.028
4.892
4.907
10,577
-0.02(-0.43%)
Oct 15, 2004
4.819
4.928
4.813
4.928
19,172
+0.01(+0.25%)
Oct 14, 2004
4.889
4.916
4.834
4.916
30,080
+0.05(+0.93%)
Oct 13, 2004
4.883
4.925
4.871
4.871
11,900
-0.02(-0.31%)
Oct 12, 2004
4.907
4.907
4.871
4.886
1,983
-0.04(-0.74%)
Oct 11, 2004
4.913
4.922
4.871
4.922
18,511
-0.00(-0.06%)
Oct 08, 2004
5.082
5.082
4.871
4.925
17,188
+0.04(+0.74%)
Oct 07, 2004
5.082
5.082
4.861
4.889
18,180
-0.00(-0.06%)
Oct 06, 2004
4.949
5.037
4.871
4.892
18,180
-0.02(-0.37%)
Oct 05, 2004
4.986
5.061
4.904
4.910
54,541
-0.07(-1.46%)
Oct 04, 2004
4.901
5.052
4.877
4.982
34,708
+0.10(+1.98%)
Oct 01, 2004
4.895
4.907
4.874
4.886
4,297
-0.02(-0.37%)
Sep 30, 2004
5.113
5.113
4.861
4.904
52,227
+0.03(+0.68%)
Sep 29, 2004
4.886
4.910
4.871
4.871
12,891
-0.02(-0.31%)
Sep 28, 2004
4.937
4.970
4.886
4.886
25,122
+0.03(+0.62%)
Sep 27, 2004
4.901
4.961
4.855
4.855
9,586
+0.02(+0.31%)
Sep 24, 2004
4.840
4.901
4.840
4.840
19,833
-0.00(-0.06%)
Sep 23, 2004
4.855
4.955
4.840
4.843
23,138
-0.03(-0.68%)
Sep 22, 2004
5.016
5.073
4.877
4.877
15,866
-0.03(-0.62%)
Sep 21, 2004
4.843
4.979
4.837
4.907
22,808
+0.01(+0.19%)
Sep 20, 2004
4.901
5.007
4.883
4.898
14,544
-0.05(-1.04%)
Sep 17, 2004
4.946
5.016
4.946
4.949
18,180
-0.02(-0.30%)
Sep 16, 2004
4.919
5.249
4.919
4.964
32,725
+0.02(+0.37%)
Sep 15, 2004
4.871
4.961
4.871
4.946
28,097
+0.03(+0.68%)
Sep 14, 2004
4.931
4.931
4.880
4.913
71,069
-0.01(-0.12%)
Sep 13, 2004
4.982
4.982
4.880
4.919
15,866
-0.05(-0.91%)
Sep 10, 2004
5.052
5.110
4.931
4.964
46,939
-0.10(-1.91%)
Sep 09, 2004
5.137
5.137
5.007
5.061
35,700
+0.00(+0.00%)
Sep 08, 2004
5.013
5.110
5.013
5.061
31,402
+0.02(+0.30%)
Sep 07, 2004
5.010
5.073
5.010
5.046
22,411
-0.01(-0.18%)
Sep 03, 2004
5.016
5.097
5.016
5.055
9,586
-0.05(-1.07%)
Sep 02, 2004
5.004
5.113
4.976
5.110
25,783
+0.05(+1.02%)
Sep 01, 2004
4.995
5.058
4.995
5.058
19,502
+0.12(+2.51%)
Aug 31, 2004
5.082
5.094
4.916
4.934
39,336
-0.15(-2.86%)
Aug 30, 2004
5.037
5.188
5.037
5.079
49,252
-0.05(-1.00%)
Aug 27, 2004
5.131
5.173
5.116
5.131
24,791
+0.00(+0.06%)
Aug 26, 2004
4.898
5.191
4.895
5.128
26,444
+0.23(+4.63%)
Aug 25, 2004
4.874
4.916
4.871
4.901
19,502
+0.01(+0.25%)
Aug 24, 2004
4.871
4.910
4.871
4.889
16,197
-0.01(-0.25%)
Aug 23, 2004
4.889
4.913
4.874
4.901
63,797
-0.03(-0.55%)
Aug 20, 2004
4.765
4.928
4.765
4.928
93,564
+0.01(+0.18%)
Aug 19, 2004
4.907
5.022
4.886
4.919
57,847
-0.07(-1.45%)
Aug 18, 2004
4.925
5.016
4.907
4.992
53,550
+0.09(+1.85%)
Aug 17, 2004
4.795
5.010
4.795
4.901
34,047
+0.01(+0.19%)
Aug 16, 2004
4.783
4.976
4.753
4.892
20,163
+0.05(+1.13%)
Aug 13, 2004
4.704
4.901
4.704
4.837
36,691
+0.13(+2.70%)
Aug 12, 2004
4.777
4.840
4.695
4.710
95,861
-0.12(-2.57%)
Aug 11, 2004
4.765
4.858
4.765
4.834
39,997
+0.07(+1.46%)
Aug 10, 2004
4.728
4.786
4.723
4.765
161,642
+0.04(+0.90%)
Aug 09, 2004
4.765
4.801
4.722
4.722
63,129
-0.04(-0.83%)
Aug 06, 2004
4.840
4.840
4.659
4.762
788,047
-0.08(-1.63%)
Aug 05, 2004
4.877
4.877
4.762
4.840
230,728
-0.04(-0.74%)
Aug 04, 2004
4.883
4.901
4.861
4.877
25,452
+0.00(+0.00%)
Aug 03, 2004
4.883
4.883
4.877
4.877
1,652
-0.10(-1.95%)
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.