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
Apogee Entrpr Inc
(NQ:
APOG
)
66.32
-0.22 (-0.33%)
Streaming Delayed Price
Updated: 1:29 PM EDT, May 20, 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 (%)
Nov 28, 2003
9.358
9.373
9.029
9.051
27,901
-0.15(-1.58%)
Nov 26, 2003
9.174
9.373
8.967
9.197
132,491
+0.05(+0.59%)
Nov 25, 2003
9.067
9.143
8.952
9.143
92,386
+0.09(+1.01%)
Nov 24, 2003
8.845
9.105
8.722
9.051
93,768
+0.32(+3.68%)
Nov 21, 2003
8.577
8.761
8.608
8.730
48,189
+0.15(+1.78%)
Nov 20, 2003
8.416
8.799
8.401
8.577
56,726
+0.11(+1.26%)
Nov 19, 2003
8.424
8.546
8.294
8.470
134,147
+0.05(+0.64%)
Nov 18, 2003
8.416
8.646
8.286
8.416
193,129
+0.00(+0.00%)
Nov 17, 2003
8.524
8.577
8.340
8.416
108,108
-0.11(-1.26%)
Nov 14, 2003
8.615
8.799
8.416
8.524
68,717
-0.10(-1.15%)
Nov 13, 2003
8.700
8.853
8.187
8.623
89,166
+0.03(+0.36%)
Nov 12, 2003
8.416
8.799
8.416
8.592
89,298
+0.14(+1.64%)
Nov 11, 2003
8.416
8.493
8.416
8.454
34,498
+0.05(+0.54%)
Nov 10, 2003
8.424
8.485
8.332
8.409
187,311
-0.02(-0.18%)
Nov 07, 2003
8.531
8.592
8.416
8.424
175,762
-0.05(-0.63%)
Nov 06, 2003
8.141
8.531
8.141
8.478
325,481
+0.27(+3.27%)
Nov 05, 2003
8.126
8.294
8.118
8.209
93,654
+0.08(+1.03%)
Nov 04, 2003
8.003
8.126
7.996
8.126
52,540
+0.09(+1.14%)
Nov 03, 2003
7.996
8.240
7.996
8.034
44,260
-0.03(-0.38%)
Oct 31, 2003
8.432
8.646
7.996
8.064
57,760
-0.31(-3.74%)
Oct 30, 2003
8.531
8.546
8.332
8.378
44,916
-0.15(-1.79%)
Oct 29, 2003
8.722
8.722
8.302
8.531
84,897
-0.16(-1.88%)
Oct 28, 2003
8.149
8.722
8.137
8.695
89,332
+0.44(+5.32%)
Oct 27, 2003
8.072
8.256
7.881
8.256
40,254
+0.23(+2.86%)
Oct 24, 2003
8.011
8.141
7.957
8.026
55,938
-0.03(-0.38%)
Oct 23, 2003
7.988
8.233
7.919
8.057
89,919
+0.02(+0.29%)
Oct 22, 2003
8.019
8.126
7.927
8.034
76,849
+0.10(+1.25%)
Oct 21, 2003
8.072
8.165
7.934
7.934
45,021
-0.10(-1.24%)
Oct 20, 2003
7.919
8.225
7.850
8.034
78,550
+0.15(+1.94%)
Oct 17, 2003
8.172
8.355
7.735
7.881
82,799
-0.37(-4.45%)
Oct 16, 2003
8.249
8.371
8.149
8.248
48,608
-0.00(-0.01%)
Oct 15, 2003
8.110
8.371
8.072
8.249
479,330
+0.10(+1.23%)
Oct 14, 2003
8.110
8.149
8.034
8.149
103,756
+0.05(+0.57%)
Oct 13, 2003
7.942
8.103
7.942
8.103
200,890
+0.17(+2.12%)
Oct 10, 2003
8.072
8.072
7.766
7.934
40,880
-0.10(-1.24%)
Oct 09, 2003
7.850
8.042
7.758
8.034
155,620
+0.20(+2.54%)
Oct 08, 2003
7.942
7.942
7.789
7.835
112,584
-0.12(-1.54%)
Oct 07, 2003
7.835
8.110
7.835
7.957
110,799
-0.08(-0.95%)
Oct 06, 2003
7.973
8.172
7.881
8.034
142,813
+0.02(+0.29%)
Oct 03, 2003
7.888
8.110
7.797
8.011
266,921
+0.17(+2.15%)
Oct 02, 2003
7.965
8.110
7.713
7.843
111,047
-0.14(-1.73%)
Oct 01, 2003
7.942
8.072
7.934
7.980
119,796
+0.07(+0.87%)
Sep 30, 2003
7.789
7.996
7.659
7.911
328,844
+0.11(+1.47%)
Sep 29, 2003
7.957
8.202
7.628
7.797
154,744
-0.16(-2.02%)
Sep 26, 2003
8.172
8.432
7.957
7.957
257,032
-0.28(-3.44%)
Sep 25, 2003
8.340
8.562
8.156
8.240
112,676
-0.13(-1.55%)
Sep 24, 2003
8.715
8.631
8.248
8.371
272,532
-0.34(-3.95%)
Sep 23, 2003
9.105
9.358
8.577
8.715
265,300
-0.47(-5.08%)
Sep 22, 2003
9.526
9.572
9.120
9.182
167,840
-0.54(-5.51%)
Sep 19, 2003
9.908
10.00
9.618
9.717
292,248
-0.13(-1.32%)
Sep 18, 2003
7.927
9.947
7.843
9.847
432,621
+0.26(+2.71%)
Sep 17, 2003
9.205
9.595
9.205
9.587
109,831
+0.20(+2.12%)
Sep 16, 2003
9.411
9.564
9.159
9.388
139,897
-0.09(-0.97%)
Sep 15, 2003
9.281
9.656
9.205
9.480
218,132
+0.20(+2.14%)
Sep 12, 2003
8.876
9.335
8.776
9.281
115,535
+0.26(+2.88%)
Sep 11, 2003
8.508
9.067
8.501
9.021
512,984
+0.37(+4.34%)
Sep 10, 2003
8.715
8.876
8.585
8.646
185,066
-0.17(-1.97%)
Sep 09, 2003
8.730
8.944
8.646
8.820
194,999
-0.13(-1.48%)
Sep 08, 2003
8.860
8.990
8.761
8.952
166,376
+0.07(+0.78%)
Sep 05, 2003
8.929
8.952
8.654
8.883
292,128
-0.05(-0.51%)
Sep 04, 2003
8.424
8.952
8.416
8.929
157,097
+0.39(+4.57%)
Sep 03, 2003
8.669
8.784
8.455
8.539
139,453
-0.24(-2.79%)
Sep 02, 2003
8.753
8.799
8.516
8.784
221,530
+0.09(+1.06%)
Aug 29, 2003
8.569
8.791
8.569
8.692
36,464
+0.05(+0.53%)
Aug 28, 2003
8.577
8.646
8.447
8.646
102,596
+0.16(+1.89%)
Aug 27, 2003
8.455
8.661
8.455
8.485
69,530
+0.04(+0.45%)
Aug 26, 2003
8.478
8.554
8.432
8.447
110,961
-0.07(-0.81%)
Aug 25, 2003
8.424
8.569
8.424
8.516
54,631
+0.02(+0.18%)
Aug 22, 2003
8.608
8.608
8.416
8.501
236,430
-0.09(-1.07%)
Aug 21, 2003
8.585
8.608
8.462
8.592
169,121
+0.04(+0.45%)
Aug 20, 2003
8.424
8.569
8.340
8.554
69,399
+0.10(+1.13%)
Aug 19, 2003
8.332
8.485
8.332
8.459
408,296
+0.13(+1.52%)
Aug 18, 2003
7.873
8.332
7.873
8.332
74,758
+0.41(+5.22%)
Aug 15, 2003
7.957
8.064
7.896
7.919
29,668
-0.06(-0.77%)
Aug 14, 2003
7.843
7.996
7.804
7.980
53,847
+0.05(+0.68%)
Aug 13, 2003
7.827
8.110
7.751
7.927
47,835
+0.05(+0.68%)
Aug 12, 2003
7.751
7.881
7.690
7.873
52,017
+0.12(+1.58%)
Aug 11, 2003
7.690
7.751
7.651
7.751
29,668
+0.06(+0.80%)
Aug 08, 2003
7.659
7.697
7.644
7.690
80,509
+0.03(+0.40%)
Aug 07, 2003
7.705
7.705
7.651
7.659
133,964
-0.03(-0.40%)
Aug 06, 2003
7.651
7.766
7.613
7.690
123,900
+0.00(+0.00%)
Aug 05, 2003
7.728
7.728
7.674
7.690
178,923
+0.00(+0.00%)
Aug 04, 2003
7.713
7.812
7.613
7.690
126,645
-0.05(-0.59%)
Aug 01, 2003
7.720
7.835
7.613
7.735
233,267
-0.10(-1.27%)
Jul 31, 2003
7.537
7.911
7.498
7.835
137,231
+0.28(+3.64%)
Jul 30, 2003
7.429
7.613
7.391
7.559
148,994
+0.18(+2.38%)
Jul 29, 2003
7.422
7.491
7.345
7.383
281,912
-0.08(-1.13%)
Jul 28, 2003
7.383
7.514
7.330
7.468
191,862
+0.08(+1.14%)
Jul 25, 2003
7.276
7.498
7.276
7.383
81,293
+0.11(+1.47%)
Jul 24, 2003
7.345
7.345
7.238
7.276
111,484
+0.00(+0.00%)
Jul 23, 2003
7.100
7.376
7.100
7.276
69,269
+0.13(+1.82%)
Jul 22, 2003
7.093
7.200
7.039
7.146
96,454
+0.11(+1.52%)
Jul 21, 2003
7.322
7.399
6.771
7.039
396,533
-0.33(-4.47%)
Jul 18, 2003
7.383
7.383
7.116
7.368
56,591
-0.04(-0.52%)
Jul 17, 2003
7.567
7.605
7.284
7.406
179,315
-0.16(-2.12%)
Jul 16, 2003
7.468
7.605
7.460
7.567
287,271
+0.00(+0.00%)
Jul 15, 2003
7.460
7.590
7.460
7.567
136,186
+0.05(+0.61%)
Jul 14, 2003
7.537
7.575
7.460
7.521
142,851
-0.02(-0.20%)
Jul 11, 2003
7.475
7.613
7.452
7.537
80,639
+0.04(+0.51%)
Jul 10, 2003
7.422
7.498
7.383
7.498
269,104
-0.03(-0.41%)
Jul 09, 2003
7.353
7.537
7.307
7.529
159,842
+0.11(+1.55%)
Jul 08, 2003
7.383
7.414
7.223
7.414
158,535
+0.11(+1.47%)
Jul 07, 2003
7.238
7.414
7.238
7.307
810,058
+0.06(+0.84%)
Jul 03, 2003
7.253
7.460
7.108
7.246
155,790
+0.02(+0.21%)
Jul 02, 2003
6.894
7.276
6.894
7.230
180,622
+0.31(+4.42%)
Jul 01, 2003
6.871
7.039
6.779
6.924
129,781
+0.12(+1.80%)
Jun 30, 2003
6.848
6.909
6.771
6.802
313,672
-0.02(-0.22%)
Jun 27, 2003
6.810
7.116
6.771
6.817
164,637
+0.01(+0.11%)
Jun 26, 2003
7.192
7.200
6.741
6.810
270,019
-0.08(-1.11%)
Jun 25, 2003
6.886
6.963
6.764
6.886
270,019
+0.12(+1.81%)
Jun 24, 2003
6.810
6.886
6.618
6.764
277,599
-0.05(-0.79%)
Jun 23, 2003
6.963
6.970
6.722
6.817
250,022
-0.11(-1.55%)
Jun 20, 2003
7.139
7.269
6.886
6.924
529,191
-0.08(-1.20%)
Jun 19, 2003
7.054
7.131
6.963
7.009
824,957
-0.07(-0.97%)
Jun 18, 2003
7.047
7.177
6.978
7.077
458,745
+0.04(+0.54%)
Jun 17, 2003
7.383
7.460
6.412
7.039
1,132,225
-1.42(-16.74%)
Jun 16, 2003
8.271
8.478
8.271
8.455
326,872
+0.08(+0.91%)
Jun 13, 2003
8.462
8.546
8.348
8.378
230,679
-0.15(-1.71%)
Jun 12, 2003
8.646
8.646
8.340
8.524
85,344
-0.12(-1.42%)
Jun 11, 2003
8.508
8.646
8.432
8.646
89,657
+0.06(+0.71%)
Jun 10, 2003
8.615
8.615
8.508
8.585
307,660
+0.05(+0.54%)
Jun 09, 2003
8.784
8.784
8.516
8.539
96,062
-0.24(-2.70%)
Jun 06, 2003
8.822
8.822
8.631
8.776
92,402
+0.02(+0.26%)
Jun 05, 2003
8.470
8.791
8.424
8.753
65,348
+0.28(+3.34%)
Jun 04, 2003
8.416
8.592
8.378
8.470
143,243
+0.05(+0.64%)
Jun 03, 2003
8.409
8.485
8.271
8.416
151,738
+0.08(+0.92%)
Jun 02, 2003
8.064
8.409
8.026
8.340
119,326
+0.31(+3.81%)
May 30, 2003
7.804
8.034
7.720
8.034
59,989
+0.21(+2.64%)
May 29, 2003
7.506
7.843
7.506
7.827
63,126
+0.33(+4.39%)
May 28, 2003
7.162
7.537
7.131
7.498
71,883
+0.38(+5.38%)
May 27, 2003
7.230
7.230
7.085
7.116
113,183
-0.06(-0.85%)
May 23, 2003
7.177
7.246
7.131
7.177
38,555
-0.07(-0.95%)
May 22, 2003
7.406
7.445
7.192
7.246
61,427
-0.16(-2.17%)
May 21, 2003
7.429
7.445
7.238
7.406
64,041
-0.08(-1.12%)
May 20, 2003
7.735
7.904
7.307
7.491
130,696
-0.24(-3.07%)
May 19, 2003
7.896
7.996
7.728
7.728
66,655
-0.21(-2.60%)
May 16, 2003
7.866
8.034
7.774
7.934
131,611
+0.02(+0.29%)
May 15, 2003
7.973
8.087
7.911
7.911
123,247
-0.11(-1.34%)
May 14, 2003
8.003
8.072
7.957
8.019
60,643
-0.02(-0.29%)
May 13, 2003
8.034
8.103
8.011
8.042
26,139
-0.01(-0.10%)
May 12, 2003
8.034
8.141
7.957
8.049
42,345
-0.08(-1.03%)
May 09, 2003
7.957
8.164
7.888
8.133
127,167
+0.18(+2.21%)
May 08, 2003
8.034
8.149
7.957
7.957
67,047
-0.08(-1.05%)
May 07, 2003
8.225
8.225
7.980
8.042
48,749
-0.18(-2.14%)
May 06, 2003
8.263
8.263
7.904
8.217
136,055
-0.04(-0.46%)
May 05, 2003
8.034
8.263
8.034
8.256
59,597
+0.09(+1.12%)
May 02, 2003
7.957
8.195
7.950
8.164
82,208
+0.25(+3.19%)
Apr 30, 2003
7.888
8.110
7.812
7.911
75,281
-0.10(-1.24%)
Apr 29, 2003
7.804
8.562
7.735
8.011
259,433
+0.17(+2.16%)
Apr 28, 2003
7.177
7.950
7.177
7.842
114,228
+0.60(+8.34%)
Apr 25, 2003
7.345
7.537
7.230
7.238
60,381
-0.19(-2.57%)
Apr 24, 2003
7.705
7.766
7.330
7.429
125,730
-0.22(-2.90%)
Apr 23, 2003
7.644
7.690
7.483
7.651
73,712
+0.09(+1.21%)
Apr 22, 2003
7.452
7.644
7.345
7.559
84,952
+0.14(+1.86%)
Apr 21, 2003
6.924
7.422
6.924
7.422
53,977
+0.22(+3.08%)
Apr 17, 2003
7.422
7.483
7.200
7.200
74,627
+0.03(+0.43%)
Apr 16, 2003
7.399
7.399
7.169
7.169
39,731
-0.17(-2.29%)
Apr 15, 2003
7.406
7.590
7.169
7.338
61,688
-0.23(-3.03%)
Apr 14, 2003
7.445
7.621
7.284
7.567
56,853
+0.29(+4.00%)
Apr 11, 2003
7.047
7.429
7.016
7.276
109,654
+0.28(+3.93%)
Apr 10, 2003
6.618
7.047
6.618
7.001
98,414
+0.27(+3.98%)
Apr 09, 2003
6.886
7.039
6.618
6.733
191,993
-0.19(-2.76%)
Apr 08, 2003
6.894
6.924
6.833
6.924
49,403
+0.00(+0.00%)
Apr 07, 2003
6.848
6.955
6.833
6.924
137,754
+0.10(+1.46%)
Apr 04, 2003
6.817
6.886
6.779
6.825
42,868
-0.02(-0.34%)
Apr 03, 2003
7.054
7.062
6.771
6.848
47,442
+0.02(+0.34%)
Apr 02, 2003
6.657
6.825
6.657
6.825
88,220
+0.14(+2.06%)
Apr 01, 2003
6.259
6.695
6.259
6.687
121,678
+0.40(+6.31%)
Mar 31, 2003
6.282
6.450
6.221
6.290
156,974
-0.04(-0.59%)
Mar 28, 2003
6.297
6.396
6.274
6.328
6,574,046
+0.02(+0.24%)
Mar 27, 2003
6.335
6.335
6.228
6.312
3,032,164
-0.11(-1.67%)
Mar 26, 2003
6.504
6.550
6.266
6.419
75,362
-0.12(-1.87%)
Mar 25, 2003
6.756
6.924
6.442
6.542
71,641
-0.28(-4.04%)
Mar 24, 2003
6.756
6.817
6.756
6.817
23,394
-0.11(-1.55%)
Mar 21, 2003
6.978
7.001
6.779
6.924
60,034
+0.05(+0.67%)
Mar 20, 2003
6.580
6.894
6.511
6.879
25,207
+0.16(+2.39%)
Mar 19, 2003
6.840
7.001
6.504
6.718
53,824
-0.28(-4.03%)
Mar 18, 2003
7.001
7.001
7.000
7.000
37,666
+0.11(+1.66%)
Mar 17, 2003
6.182
6.978
6.121
6.886
146,772
+0.47(+7.40%)
Mar 14, 2003
6.121
6.565
6.121
6.412
78,360
+0.29(+4.75%)
Mar 13, 2003
6.129
6.190
6.052
6.121
69,530
+0.07(+1.14%)
Mar 12, 2003
6.496
6.496
6.045
6.052
122,047
-0.39(-6.06%)
Mar 11, 2003
6.473
6.542
6.274
6.442
80,639
+0.07(+1.08%)
Mar 10, 2003
6.167
6.588
6.060
6.374
119,718
+0.10(+1.59%)
Mar 07, 2003
6.213
6.274
6.190
6.274
33,719
+0.04(+0.61%)
Mar 06, 2003
6.236
6.274
6.167
6.236
130,173
-0.01(-0.12%)
Mar 05, 2003
6.320
6.328
6.243
6.243
36,987
-0.11(-1.81%)
Mar 04, 2003
6.198
6.504
6.320
6.358
55,284
-0.02(-0.36%)
Mar 03, 2003
6.198
6.427
6.198
6.381
40,908
+0.13(+2.08%)
Feb 28, 2003
6.167
6.534
6.167
6.251
41,692
+0.02(+0.25%)
Feb 27, 2003
6.396
6.504
6.159
6.236
71,621
+0.05(+0.74%)
Feb 26, 2003
6.320
6.519
6.190
6.190
71,621
-0.24(-3.69%)
Feb 25, 2003
6.389
6.511
6.182
6.427
100,113
-0.02(-0.36%)
Feb 24, 2003
6.695
6.833
6.404
6.450
124,684
-0.37(-5.39%)
Feb 21, 2003
6.542
6.894
6.511
6.817
104,557
+0.21(+3.24%)
Feb 20, 2003
6.427
6.787
6.159
6.603
156,966
+0.11(+1.77%)
Feb 19, 2003
7.284
7.284
5.838
6.488
272,241
-0.80(-10.92%)
Feb 18, 2003
7.261
7.353
7.139
7.284
117,496
+0.15(+2.04%)
Feb 14, 2003
6.886
7.269
6.886
7.139
69,922
+0.25(+3.67%)
Feb 13, 2003
6.901
6.970
6.848
6.886
71,360
-0.01(-0.11%)
Feb 12, 2003
7.077
7.108
6.894
6.894
61,166
-0.15(-2.07%)
Feb 11, 2003
6.947
7.093
6.947
7.039
89,396
+0.04(+0.55%)
Feb 10, 2003
6.848
7.077
6.848
7.001
66,001
+0.18(+2.58%)
Feb 07, 2003
6.894
7.016
6.817
6.825
128,605
-0.08(-1.11%)
Feb 06, 2003
6.924
6.963
6.787
6.901
105,080
+0.01(+0.11%)
Feb 05, 2003
6.879
6.947
6.856
6.894
60,643
-0.04(-0.53%)
Feb 04, 2003
7.223
7.223
6.779
6.931
423,588
-0.25(-3.54%)
Feb 03, 2003
7.085
7.223
7.085
7.185
86,651
+0.08(+1.19%)
Jan 31, 2003
7.077
7.208
7.070
7.100
128,082
-0.02(-0.22%)
Jan 30, 2003
7.116
7.200
7.070
7.116
99,368
+0.00(+0.00%)
Jan 29, 2003
7.116
7.261
7.077
7.116
184,282
+0.00(+0.00%)
Jan 28, 2003
7.116
7.200
7.093
7.116
359,285
+0.00(+0.00%)
Jan 27, 2003
7.200
7.246
7.116
7.116
217,087
-0.15(-2.11%)
Jan 24, 2003
7.406
7.406
7.192
7.269
251,460
-0.11(-1.55%)
Jan 23, 2003
7.146
7.460
7.116
7.383
251,199
+0.25(+3.54%)
Jan 22, 2003
7.116
7.185
7.085
7.131
255,381
+0.01(+0.11%)
Jan 21, 2003
7.154
7.253
7.085
7.123
341,902
-0.06(-0.85%)
Jan 17, 2003
7.093
7.322
7.093
7.185
182,714
-0.17(-2.29%)
Jan 16, 2003
7.139
7.391
7.016
7.353
225,582
+0.28(+4.00%)
Jan 15, 2003
7.246
7.383
7.039
7.070
462,405
-0.17(-2.33%)
Jan 14, 2003
7.039
7.238
6.963
7.238
186,112
+0.26(+3.73%)
Jan 13, 2003
7.276
7.368
6.963
6.978
179,446
-0.29(-4.00%)
Jan 10, 2003
7.009
7.330
7.001
7.269
58,944
+0.26(+3.71%)
Jan 09, 2003
6.940
7.261
6.940
7.009
166,376
+0.11(+1.55%)
Jan 08, 2003
7.039
7.162
6.901
6.901
142,982
-0.18(-2.49%)
Jan 07, 2003
6.664
7.169
6.664
7.077
147,556
+0.39(+5.84%)
Jan 06, 2003
7.001
7.185
6.687
6.687
430,645
-0.35(-5.00%)
Jan 03, 2003
7.185
7.200
6.947
7.039
97,891
-0.18(-2.54%)
Jan 02, 2003
6.894
7.223
6.848
7.223
168,337
+0.37(+5.46%)
Dec 31, 2002
6.848
7.139
6.657
6.849
249,238
-0.01(-0.21%)
Dec 30, 2002
6.504
7.062
6.427
6.863
211,336
+0.35(+5.41%)
Dec 27, 2002
6.450
6.664
6.412
6.511
53,847
-0.10(-1.50%)
Dec 26, 2002
6.542
6.917
6.542
6.611
41,038
+0.08(+1.29%)
Dec 24, 2002
6.266
6.725
6.266
6.527
42,084
+0.11(+1.67%)
Dec 23, 2002
6.129
6.435
6.213
6.419
120,633
+0.04(+0.60%)
Dec 20, 2002
6.129
6.389
5.792
6.381
398,625
+0.26(+4.25%)
Dec 19, 2002
6.374
6.389
5.792
6.121
362,814
-0.32(-4.99%)
Dec 18, 2002
6.840
6.901
6.396
6.442
198,266
-0.36(-5.29%)
Dec 17, 2002
7.032
7.192
6.695
6.802
144,942
-0.15(-2.19%)
Dec 16, 2002
6.787
6.978
6.703
6.954
123,116
+0.22(+3.28%)
Dec 13, 2002
6.940
6.940
6.733
6.733
71,099
-0.15(-2.11%)
Dec 12, 2002
7.116
7.154
6.817
6.879
124,161
-0.23(-3.23%)
Dec 11, 2002
7.651
7.651
7.025
7.108
96,454
-0.52(-6.82%)
Dec 10, 2002
7.269
7.628
7.238
7.628
86,651
+0.27(+3.64%)
Dec 09, 2002
7.208
7.713
7.077
7.361
91,095
+0.18(+2.45%)
Dec 06, 2002
7.215
7.429
7.077
7.185
91,487
-0.16(-2.19%)
Dec 05, 2002
7.651
7.743
7.192
7.345
174,610
-0.35(-4.57%)
Dec 04, 2002
7.804
7.804
7.575
7.697
202,710
-0.11(-1.37%)
Dec 03, 2002
7.621
7.942
7.460
7.804
101,943
+0.06(+0.79%)
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.