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:

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.49 21.84 20.20 20.28 272,083 -0.69(-3.29%)
Feb 25, 2005 20.55 21.37 20.55 20.97 108,066 +0.14(+0.67%)
Feb 24, 2005 20.64 20.92 20.20 20.83 120,376 +0.03(+0.14%)
Feb 23, 2005 22.26 22.50 20.50 20.80 223,426 -1.31(-5.92%)
Feb 22, 2005 22.00 22.48 21.23 22.11 378,249 +0.83(+3.89%)
Feb 18, 2005 20.41 22.47 20.41 21.28 344,374 +0.93(+4.57%)
Feb 17, 2005 21.77 21.77 20.20 20.35 290,778 -1.03(-4.82%)
Feb 16, 2005 21.72 22.19 21.25 21.38 679,966 -0.49(-2.24%)
Feb 15, 2005 23.15 23.54 21.75 21.87 310,668 -1.18(-5.12%)
Feb 14, 2005 23.17 23.67 22.59 23.05 116,864 +0.40(+1.77%)
Feb 11, 2005 22.12 22.98 22.12 22.65 150,887 +0.43(+1.94%)
Feb 10, 2005 22.75 23.29 22.05 22.22 306,987 -0.97(-4.18%)
Feb 09, 2005 24.20 24.20 22.49 23.19 249,663 -0.86(-3.58%)
Feb 08, 2005 23.52 25.09 22.95 24.05 413,173 -0.88(-3.53%)
Feb 07, 2005 27.50 27.87 24.56 24.93 489,421 -2.38(-8.71%)
Feb 04, 2005 28.00 28.09 26.27 27.31 778,540 +0.06(+0.22%)
Feb 03, 2005 25.10 27.25 24.52 27.25 1,002,975 +2.23(+8.91%)
Feb 02, 2005 23.50 25.95 23.25 25.02 998,491 +1.68(+7.20%)
Feb 01, 2005 24.75 24.79 23.10 23.34 357,122 -0.86(-3.55%)
Jan 31, 2005 22.55 24.48 22.45 24.20 788,361 +2.00(+9.01%)
Jan 28, 2005 22.77 22.94 21.96 22.20 358,693 -0.24(-1.07%)
Jan 27, 2005 22.87 23.38 22.00 22.44 498,568 -0.41(-1.79%)
Jan 26, 2005 22.51 23.39 21.83 22.85 736,598 +0.21(+0.92%)
Jan 25, 2005 21.90 23.54 20.22 22.64 2,091,748 +1.89(+9.11%)
Jan 24, 2005 23.91 24.12 20.55 20.75 1,541,716 -3.27(-13.61%)
Jan 21, 2005 24.77 25.10 23.82 24.02 788,115 -0.03(-0.12%)
Jan 20, 2005 24.50 25.49 23.80 24.05 1,437,641 -1.77(-6.86%)
Jan 19, 2005 27.73 29.48 25.50 25.82 2,399,883 -2.50(-8.83%)
Jan 18, 2005 27.74 29.11 26.60 28.32 7,451,620 -15.50(-35.37%)
Jan 14, 2005 43.75 44.98 43.00 43.82 597,800 +0.50(+1.15%)
Jan 13, 2005 44.80 46.85 42.50 43.32 435,077 -1.73(-3.84%)
Jan 12, 2005 47.10 47.82 41.70 45.05 1,131,393 -2.84(-5.93%)
Jan 11, 2005 47.50 48.72 46.57 47.89 286,208 +0.70(+1.48%)
Jan 10, 2005 47.50 48.13 46.50 47.19 353,374 -0.29(-0.61%)
Jan 07, 2005 47.19 48.55 46.50 47.48 317,811 -0.12(-0.25%)
Jan 06, 2005 48.30 49.69 47.50 47.60 277,466 -0.60(-1.24%)
Jan 05, 2005 48.37 49.06 47.13 48.20 328,315 -0.30(-0.62%)
Jan 04, 2005 50.50 51.67 45.50 48.50 1,300,292 -2.22(-4.38%)
Jan 03, 2005 51.81 53.50 49.90 50.72 552,512 -1.25(-2.41%)
Dec 31, 2004 54.75 55.37 51.80 51.97 417,100 -2.68(-4.90%)
Dec 30, 2004 50.71 55.00 49.50 54.65 1,493,900 +3.85(+7.58%)
Dec 29, 2004 50.03 51.18 49.85 50.80 348,600 +0.41(+0.81%)
Dec 28, 2004 49.30 50.91 48.70 50.39 372,800 +1.53(+3.13%)
Dec 27, 2004 51.00 52.40 48.55 48.86 383,300 -1.56(-3.09%)
Dec 23, 2004 50.98 51.50 49.85 50.42 340,600 +0.40(+0.80%)
Dec 22, 2004 52.79 53.03 49.51 50.02 862,400 -2.48(-4.72%)
Dec 21, 2004 51.55 53.63 50.65 52.50 926,900 +1.85(+3.65%)
Dec 20, 2004 49.70 51.45 48.50 50.65 838,700 +1.65(+3.37%)
Dec 17, 2004 48.49 50.04 47.22 49.00 1,035,500 +2.80(+6.06%)
Dec 16, 2004 47.25 50.58 45.50 46.20 1,207,000 -1.67(-3.49%)
Dec 15, 2004 50.48 51.50 47.35 47.87 1,515,300 -1.03(-2.11%)
Dec 14, 2004 54.18 54.88 48.77 48.90 2,305,300 -6.45(-11.65%)
Dec 13, 2004 52.39 55.55 51.17 55.35 2,882,400 +6.17(+12.55%)
Dec 10, 2004 46.69 49.30 44.00 49.18 3,290,200 +6.88(+16.26%)
Dec 09, 2004 40.40 43.14 39.52 42.30 349,900 +2.05(+5.09%)
Dec 08, 2004 38.35 40.59 37.01 40.25 217,100 +2.25(+5.92%)
Dec 07, 2004 39.59 40.40 36.86 38.00 335,400 -0.99(-2.54%)
Dec 06, 2004 39.49 39.51 37.50 38.99 136,900 +0.99(+2.61%)
Dec 03, 2004 38.20 39.75 37.55 38.00 51,100 -0.05(-0.13%)
Dec 02, 2004 39.36 39.60 37.16 38.05 169,700 -1.35(-3.43%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.