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
)
66.88
+1.02 (+1.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2003
6.305
6.474
6.244
6.314
156,384
-0.04(-0.59%)
Mar 28, 2003
6.321
6.421
6.298
6.351
6,549,347
+0.02(+0.24%)
Mar 27, 2003
6.359
6.359
6.252
6.336
3,020,772
-0.11(-1.67%)
Mar 26, 2003
6.528
6.574
6.290
6.444
75,079
-0.12(-1.87%)
Mar 25, 2003
6.782
6.951
6.467
6.567
71,372
-0.28(-4.04%)
Mar 24, 2003
6.782
6.843
6.782
6.843
23,306
-0.11(-1.55%)
Mar 21, 2003
7.004
7.027
6.805
6.951
59,808
+0.05(+0.67%)
Mar 20, 2003
6.605
6.920
6.536
6.904
25,112
+0.16(+2.39%)
Mar 19, 2003
6.866
7.027
6.528
6.743
53,622
-0.28(-4.03%)
Mar 18, 2003
7.027
7.027
7.027
7.027
37,525
+0.11(+1.66%)
Mar 17, 2003
6.206
7.004
6.144
6.912
146,221
+0.48(+7.40%)
Mar 14, 2003
6.144
6.590
6.144
6.436
78,066
+0.29(+4.75%)
Mar 13, 2003
6.152
6.213
6.075
6.144
69,269
+0.07(+1.14%)
Mar 12, 2003
6.520
6.520
6.067
6.075
121,588
-0.39(-6.06%)
Mar 11, 2003
6.497
6.567
6.298
6.467
80,336
+0.07(+1.08%)
Mar 10, 2003
6.190
6.613
6.083
6.398
119,268
+0.10(+1.59%)
Mar 07, 2003
6.236
6.298
6.213
6.298
33,593
+0.04(+0.61%)
Mar 06, 2003
6.259
6.298
6.190
6.259
129,684
-0.01(-0.12%)
Mar 05, 2003
6.344
6.351
6.267
6.267
36,848
-0.12(-1.81%)
Mar 04, 2003
6.221
6.528
6.344
6.382
55,077
-0.02(-0.36%)
Mar 03, 2003
6.221
6.451
6.221
6.405
40,754
+0.13(+2.08%)
Feb 28, 2003
6.190
6.559
6.190
6.275
41,535
+0.02(+0.25%)
Feb 27, 2003
6.421
6.528
6.183
6.259
71,352
+0.05(+0.74%)
Feb 26, 2003
6.344
6.543
6.213
6.213
71,352
-0.24(-3.69%)
Feb 25, 2003
6.413
6.536
6.206
6.451
99,737
-0.02(-0.36%)
Feb 24, 2003
6.720
6.858
6.428
6.474
124,216
-0.37(-5.39%)
Feb 21, 2003
6.567
6.920
6.536
6.843
104,164
+0.22(+3.24%)
Feb 20, 2003
6.451
6.812
6.183
6.628
156,377
+0.12(+1.77%)
Feb 19, 2003
7.312
7.312
5.860
6.513
271,218
-0.80(-10.92%)
Feb 18, 2003
7.288
7.381
7.166
7.312
117,054
+0.15(+2.04%)
Feb 14, 2003
6.912
7.296
6.912
7.166
69,660
+0.25(+3.67%)
Feb 13, 2003
6.928
6.997
6.874
6.912
71,092
-0.01(-0.11%)
Feb 12, 2003
7.104
7.135
6.920
6.920
60,936
-0.15(-2.07%)
Feb 11, 2003
6.974
7.120
6.974
7.066
89,060
+0.04(+0.55%)
Feb 10, 2003
6.874
7.104
6.874
7.027
65,753
+0.18(+2.58%)
Feb 07, 2003
6.920
7.043
6.843
6.851
128,122
-0.08(-1.11%)
Feb 06, 2003
6.951
6.989
6.812
6.928
104,685
+0.01(+0.11%)
Feb 05, 2003
6.904
6.974
6.881
6.920
60,415
-0.04(-0.53%)
Feb 04, 2003
7.250
7.250
6.805
6.957
421,996
-0.25(-3.54%)
Feb 03, 2003
7.112
7.250
7.112
7.212
86,326
+0.08(+1.19%)
Jan 31, 2003
7.104
7.235
7.096
7.127
127,601
-0.02(-0.22%)
Jan 30, 2003
7.143
7.227
7.096
7.143
98,995
+0.00(+0.00%)
Jan 29, 2003
7.143
7.288
7.104
7.143
183,590
+0.00(+0.00%)
Jan 28, 2003
7.143
7.227
7.120
7.143
357,935
+0.00(+0.00%)
Jan 27, 2003
7.227
7.273
7.143
7.143
216,271
-0.15(-2.11%)
Jan 24, 2003
7.434
7.434
7.219
7.296
250,515
-0.12(-1.55%)
Jan 23, 2003
7.173
7.488
7.143
7.411
250,255
+0.25(+3.54%)
Jan 22, 2003
7.143
7.212
7.112
7.158
254,421
+0.01(+0.11%)
Jan 21, 2003
7.181
7.281
7.112
7.150
340,618
-0.06(-0.85%)
Jan 17, 2003
7.120
7.350
7.120
7.212
182,027
-0.17(-2.29%)
Jan 16, 2003
7.166
7.419
7.043
7.381
224,735
+0.28(+4.00%)
Jan 15, 2003
7.273
7.411
7.066
7.096
460,667
-0.17(-2.33%)
Jan 14, 2003
7.066
7.265
6.989
7.265
185,412
+0.26(+3.73%)
Jan 13, 2003
7.304
7.396
6.989
7.004
178,772
-0.29(-4.00%)
Jan 10, 2003
7.035
7.358
7.027
7.296
58,722
+0.26(+3.71%)
Jan 09, 2003
6.966
7.288
6.966
7.035
165,751
+0.11(+1.55%)
Jan 08, 2003
7.066
7.189
6.928
6.928
142,445
-0.18(-2.49%)
Jan 07, 2003
6.689
7.196
6.689
7.104
147,002
+0.39(+5.84%)
Jan 06, 2003
7.027
7.212
6.712
6.712
429,027
-0.35(-5.00%)
Jan 03, 2003
7.212
7.227
6.974
7.066
97,524
-0.18(-2.54%)
Jan 02, 2003
6.920
7.250
6.874
7.250
167,704
+0.38(+5.46%)
Dec 31, 2002
6.874
7.166
6.682
6.875
248,302
-0.01(-0.21%)
Dec 30, 2002
6.528
7.089
6.451
6.889
210,542
+0.35(+5.41%)
Dec 27, 2002
6.474
6.689
6.436
6.536
53,644
-0.10(-1.50%)
Dec 26, 2002
6.567
6.943
6.567
6.636
40,884
+0.08(+1.29%)
Dec 24, 2002
6.290
6.751
6.290
6.551
41,926
+0.11(+1.67%)
Dec 23, 2002
6.152
6.459
6.236
6.444
120,179
+0.04(+0.60%)
Dec 20, 2002
6.152
6.413
5.814
6.405
397,127
+0.26(+4.25%)
Dec 19, 2002
6.398
6.413
5.814
6.144
361,451
-0.32(-4.99%)
Dec 18, 2002
6.866
6.928
6.421
6.467
197,522
-0.36(-5.29%)
Dec 17, 2002
7.058
7.219
6.720
6.828
144,398
-0.15(-2.19%)
Dec 16, 2002
6.812
7.004
6.728
6.980
122,653
+0.22(+3.28%)
Dec 13, 2002
6.966
6.966
6.759
6.759
70,831
-0.15(-2.11%)
Dec 12, 2002
7.143
7.181
6.843
6.904
123,695
-0.23(-3.23%)
Dec 11, 2002
7.680
7.680
7.051
7.135
96,091
-0.52(-6.82%)
Dec 10, 2002
7.296
7.657
7.265
7.657
86,326
+0.27(+3.64%)
Dec 09, 2002
7.235
7.742
7.104
7.388
90,753
+0.18(+2.45%)
Dec 06, 2002
7.242
7.457
7.104
7.212
91,143
-0.16(-2.19%)
Dec 05, 2002
7.680
7.772
7.219
7.373
173,954
-0.35(-4.57%)
Dec 04, 2002
7.834
7.834
7.603
7.726
201,949
-0.11(-1.37%)
Dec 03, 2002
7.649
7.972
7.488
7.834
101,560
+0.06(+0.79%)
Dec 02, 2002
7.365
7.795
7.120
7.772
155,595
+0.67(+9.41%)
Nov 29, 2002
7.150
7.496
7.104
7.104
58,071
-0.12(-1.60%)
Nov 27, 2002
7.143
7.411
7.112
7.219
209,891
+0.08(+1.08%)
Nov 26, 2002
7.450
7.511
7.089
7.143
213,667
-0.36(-4.81%)
Nov 25, 2002
7.450
7.588
7.411
7.504
79,685
-0.13(-1.71%)
Nov 22, 2002
7.680
7.719
7.396
7.634
267,312
-0.04(-0.50%)
Nov 21, 2002
7.258
7.757
7.258
7.672
189,058
+0.48(+6.73%)
Nov 20, 2002
7.066
7.381
7.066
7.189
87,368
+0.12(+1.74%)
Nov 19, 2002
6.697
7.219
6.620
7.066
139,059
+0.23(+3.37%)
Nov 18, 2002
7.150
7.219
6.805
6.835
142,054
-0.37(-5.12%)
Nov 15, 2002
7.335
7.365
6.912
7.204
223,693
-0.09(-1.26%)
Nov 14, 2002
7.104
7.296
7.104
7.296
178,121
+0.19(+2.70%)
Nov 13, 2002
7.066
7.219
6.912
7.104
99,477
+0.15(+2.21%)
Nov 12, 2002
6.759
7.296
6.759
6.951
216,662
+0.08(+1.12%)
Nov 11, 2002
6.766
6.981
6.605
6.874
149,606
+0.08(+1.13%)
Nov 08, 2002
6.989
7.143
6.736
6.797
159,892
-0.15(-2.10%)
Nov 07, 2002
7.565
7.580
6.843
6.943
166,923
-0.62(-8.22%)
Nov 06, 2002
7.987
8.103
6.997
7.565
206,115
-0.35(-4.46%)
Nov 05, 2002
8.755
8.763
7.634
7.918
322,259
-1.28(-13.94%)
Nov 04, 2002
9.401
9.401
9.070
9.201
141,663
-0.13(-1.40%)
Nov 01, 2002
9.247
9.331
9.024
9.331
103,904
+0.25(+2.71%)
Oct 31, 2002
9.255
9.255
8.809
9.086
91,274
-0.13(-1.42%)
Oct 30, 2002
8.947
9.370
8.840
9.216
89,711
+0.00(+0.00%)
Oct 29, 2002
9.055
9.224
8.911
9.216
66,795
+0.15(+1.61%)
Oct 28, 2002
9.116
9.247
8.986
9.070
79,295
+0.12(+1.29%)
Oct 25, 2002
8.894
9.124
8.525
8.955
49,478
+0.05(+0.60%)
Oct 24, 2002
8.563
9.024
8.380
8.901
99,086
+0.35(+4.04%)
Oct 23, 2002
8.448
8.448
8.287
8.556
96,091
+0.06(+0.72%)
Oct 22, 2002
8.617
8.640
8.333
8.494
103,383
-0.08(-0.98%)
Oct 21, 2002
8.962
8.962
8.479
8.579
111,325
-0.32(-3.63%)
Oct 18, 2002
9.209
9.209
8.801
8.902
56,379
-0.08(-0.85%)
Oct 17, 2002
9.216
9.216
8.886
8.978
65,102
+0.02(+0.17%)
Oct 16, 2002
8.832
9.147
8.755
8.963
211,714
-0.02(-0.26%)
Oct 15, 2002
7.949
9.285
7.872
8.986
260,281
+1.13(+14.36%)
Oct 14, 2002
8.410
8.671
7.642
7.858
96,742
-0.89(-10.18%)
Oct 11, 2002
8.072
8.901
8.072
8.748
119,138
+0.61(+7.54%)
Oct 10, 2002
7.726
8.533
7.726
8.134
72,133
+0.41(+5.28%)
Oct 09, 2002
7.642
8.287
7.603
7.726
115,596
-0.17(-2.14%)
Oct 08, 2002
8.156
8.440
7.649
7.895
138,669
-0.31(-3.75%)
Oct 07, 2002
8.825
8.832
8.072
8.202
95,180
-0.71(-7.93%)
Oct 04, 2002
8.755
9.024
8.448
8.909
282,416
+0.07(+0.78%)
Oct 03, 2002
8.832
9.032
8.410
8.840
121,872
-0.03(-0.35%)
Oct 02, 2002
8.456
9.347
8.302
8.871
175,647
+0.30(+3.49%)
Oct 01, 2002
8.233
8.725
8.149
8.571
75,519
+0.17(+2.01%)
Sep 30, 2002
8.878
8.878
8.141
8.402
272,752
-0.57(-6.34%)
Sep 27, 2002
8.986
9.216
8.909
8.970
162,106
-0.21(-2.26%)
Sep 26, 2002
8.602
9.293
8.540
9.178
213,146
+0.60(+6.98%)
Sep 25, 2002
8.195
8.694
8.195
8.579
186,897
+0.32(+3.91%)
Sep 24, 2002
8.118
8.425
8.103
8.256
143,094
+0.07(+0.83%)
Sep 23, 2002
8.225
8.448
8.026
8.189
152,632
-0.04(-0.54%)
Sep 20, 2002
8.410
8.440
8.103
8.233
262,979
-0.11(-1.29%)
Sep 19, 2002
7.588
8.563
6.951
8.341
317,181
+0.66(+8.60%)
Sep 18, 2002
7.657
7.834
7.457
7.680
174,085
+0.00(+0.00%)
Sep 17, 2002
7.880
7.934
7.427
7.680
555,066
-0.33(-4.12%)
Sep 16, 2002
8.609
8.679
7.680
8.010
303,961
-0.65(-7.54%)
Sep 13, 2002
8.640
8.871
8.571
8.663
171,871
+0.02(+0.27%)
Sep 12, 2002
8.886
9.001
8.640
8.640
57,030
-0.28(-3.10%)
Sep 11, 2002
8.978
9.255
8.909
8.917
85,024
-0.20(-2.19%)
Sep 10, 2002
9.178
9.216
8.924
9.116
93,097
-0.14(-1.49%)
Sep 09, 2002
9.332
9.332
8.955
9.255
111,325
-0.03(-0.33%)
Sep 06, 2002
9.155
9.293
8.725
9.285
153,940
+0.11(+1.17%)
Sep 05, 2002
9.216
9.293
9.101
9.178
199,735
-0.28(-3.00%)
Sep 04, 2002
8.986
9.516
8.986
9.462
134,632
+0.47(+5.21%)
Sep 03, 2002
9.209
9.370
8.993
8.993
124,559
-0.22(-2.34%)
Aug 30, 2002
8.609
9.354
8.609
9.209
151,275
+0.63(+7.34%)
Aug 29, 2002
8.886
8.924
8.548
8.579
213,718
-0.17(-1.93%)
Aug 28, 2002
9.009
9.009
8.656
8.748
59,764
-0.31(-3.47%)
Aug 27, 2002
9.047
9.201
8.686
9.063
91,477
+0.01(+0.10%)
Aug 26, 2002
8.425
9.055
8.264
9.053
117,705
+0.47(+5.44%)
Aug 23, 2002
9.009
9.078
8.448
8.586
157,288
-0.43(-4.77%)
Aug 22, 2002
9.331
9.408
8.986
9.017
252,467
-0.22(-2.41%)
Aug 21, 2002
9.101
9.401
8.656
9.239
45,298
+0.38(+4.25%)
Aug 20, 2002
9.347
9.646
8.809
8.863
56,644
-0.32(-3.51%)
Aug 16, 2002
8.663
9.600
8.448
9.185
73,873
+0.49(+5.65%)
Aug 15, 2002
9.047
9.185
8.686
8.694
17,638
-0.18(-2.08%)
Aug 14, 2002
8.694
8.986
8.387
8.878
76,560
+0.38(+4.52%)
Aug 13, 2002
8.809
9.170
8.402
8.494
64,321
-0.38(-4.33%)
Aug 12, 2002
9.063
9.331
8.755
8.878
44,327
-0.51(-5.48%)
Aug 07, 2002
9.493
9.631
9.032
9.393
43,228
+0.02(+0.25%)
Aug 06, 2002
8.755
9.370
8.686
9.370
54,556
+0.81(+9.43%)
Aug 05, 2002
8.755
9.178
8.448
8.563
7,317,560
-0.22(-2.54%)
Aug 02, 2002
9.292
9.731
8.640
8.786
94,268
-0.56(-6.00%)
Aug 01, 2002
9.070
9.946
8.871
9.347
134,242
+0.26(+2.87%)
Jul 31, 2002
9.984
9.984
9.086
9.086
163,912
-0.76(-7.72%)
Jul 30, 2002
9.977
9.992
9.508
9.846
179,553
-0.06(-0.62%)
Jul 29, 2002
9.946
10.14
9.646
9.907
311,433
-0.08(-0.77%)
Jul 26, 2002
9.761
10.14
9.754
9.984
144,560
-0.02(-0.23%)
Jul 25, 2002
9.293
10.08
9.070
10.01
264,782
+0.73(+7.86%)
Jul 24, 2002
7.811
9.316
7.795
9.278
299,512
+1.17(+14.39%)
Jul 23, 2002
8.536
8.694
8.080
8.110
140,939
-0.19(-2.31%)
Jul 22, 2002
8.832
9.024
7.957
8.302
217,421
-0.55(-6.16%)
Jul 19, 2002
8.909
9.063
8.640
8.848
171,611
-0.25(-2.70%)
Jul 17, 2002
8.924
9.447
8.602
9.093
66,665
-0.83(-8.36%)
Jul 12, 2002
10.08
10.29
9.639
9.923
65,493
-0.24(-2.34%)
Jul 11, 2002
10.18
10.31
9.846
10.16
252,729
-0.10(-0.97%)
Jul 10, 2002
10.68
10.68
10.07
10.26
179,683
-0.34(-3.19%)
Jul 09, 2002
10.45
10.83
10.45
10.60
169,267
+0.15(+1.40%)
Jul 08, 2002
10.94
11.02
10.75
10.45
99,086
-0.49(-4.49%)
Jul 05, 2002
10.64
11.24
10.61
10.94
79,034
+0.31(+2.89%)
Jul 04, 2002
10.60
10.83
10.58
10.64
85,935
+0.00(+0.00%)
Jul 03, 2002
10.60
10.83
10.58
10.64
85,935
-0.23(-2.12%)
Jul 02, 2002
10.64
11.14
10.64
10.87
175,256
-0.04(-0.35%)
Jul 01, 2002
10.94
10.94
10.56
10.91
226,167
-0.12(-1.11%)
Jun 28, 2002
10.68
11.14
10.60
11.03
517,046
+0.05(+0.42%)
Jun 27, 2002
10.63
10.98
10.49
10.98
221,610
+0.26(+2.44%)
Jun 26, 2002
10.56
11.14
10.34
10.72
203,902
-0.45(-4.05%)
Jun 25, 2002
11.33
11.75
10.56
11.17
341,138
-0.43(-3.71%)
Jun 21, 2002
10.94
11.67
10.91
11.60
986,438
+0.43(+3.85%)
Jun 20, 2002
10.17
11.63
10.14
11.17
306,243
+1.07(+10.56%)
Jun 19, 2002
9.708
10.28
9.692
10.11
410,278
+0.05(+0.46%)
Jun 18, 2002
10.33
10.47
9.840
10.06
206,506
-0.15(-1.50%)
Jun 17, 2002
9.877
10.37
9.623
10.21
115,101
+0.52(+5.39%)
Jun 14, 2002
9.293
9.884
9.132
9.692
92,315
-0.14(-1.41%)
Jun 12, 2002
9.347
9.946
9.331
9.831
161,194
+0.35(+3.73%)
Jun 11, 2002
10.21
10.22
9.416
9.477
91,013
-0.62(-6.16%)
Jun 10, 2002
10.36
10.41
10.10
10.10
79,034
-0.27(-2.59%)
Jun 07, 2002
9.654
10.37
9.408
10.37
103,643
+0.52(+5.30%)
Jun 06, 2002
10.14
10.36
9.531
9.846
153,382
-0.25(-2.51%)
Jun 05, 2002
9.792
10.39
9.408
10.10
155,335
-0.61(-5.73%)
May 31, 2002
10.76
10.86
10.66
10.71
192,834
-0.35(-3.19%)
May 28, 2002
10.99
11.51
10.64
11.07
135,413
+0.05(+0.42%)
May 27, 2002
11.52
11.85
11.02
11.02
157,548
+0.00(+0.00%)
May 24, 2002
11.52
11.85
11.02
11.02
155,856
-0.65(-5.59%)
May 23, 2002
11.52
11.88
11.44
11.67
124,606
-0.15(-1.24%)
May 22, 2002
11.52
11.84
11.38
11.82
229,552
+0.26(+2.26%)
May 21, 2002
11.98
11.98
11.47
11.56
334,368
-0.12(-1.05%)
May 20, 2002
11.52
11.87
11.39
11.68
162,626
+0.08(+0.73%)
May 17, 2002
11.59
11.67
11.30
11.60
250,385
+0.08(+0.67%)
May 16, 2002
11.36
11.60
11.11
11.52
378,898
+0.17(+1.49%)
May 15, 2002
11.17
11.35
11.02
11.35
238,667
+0.22(+1.93%)
May 14, 2002
10.68
11.15
10.68
11.14
125,127
+0.42(+3.94%)
May 13, 2002
10.77
10.93
10.58
10.71
197,391
-0.28(-2.53%)
May 10, 2002
10.75
11.14
10.72
10.99
229,031
+0.15(+1.43%)
May 09, 2002
10.60
11.14
10.60
10.84
92,446
-0.10(-0.91%)
May 08, 2002
10.41
10.94
10.41
10.94
148,955
+0.41(+3.94%)
May 07, 2002
10.74
10.75
10.41
10.52
72,915
-0.05(-0.44%)
May 06, 2002
10.80
10.98
10.20
10.57
81,638
-0.51(-4.58%)
May 03, 2002
10.76
11.14
10.76
11.07
104,294
+0.22(+2.05%)
May 02, 2002
10.61
11.10
10.61
10.85
226,818
+0.20(+1.87%)
May 01, 2002
10.94
10.98
10.56
10.65
251,557
+0.09(+0.87%)
Apr 30, 2002
10.65
11.02
10.56
10.56
397,778
-0.02(-0.22%)
Apr 29, 2002
10.63
10.74
10.45
10.58
69,269
+0.06(+0.58%)
Apr 26, 2002
10.38
10.79
10.38
10.52
69,139
-0.21(-1.93%)
Apr 25, 2002
10.25
10.86
10.06
10.73
69,529
+0.41(+3.94%)
Apr 24, 2002
10.24
10.41
10.08
10.32
80,076
-0.03(-0.30%)
Apr 23, 2002
9.984
10.46
9.984
10.35
142,705
+0.21(+2.12%)
Apr 22, 2002
10.02
10.43
9.923
10.14
107,159
-0.15(-1.49%)
Apr 19, 2002
10.33
10.40
9.977
10.29
168,225
-0.15(-1.47%)
Apr 18, 2002
10.15
10.48
10.14
10.45
186,454
+0.08(+0.74%)
Apr 17, 2002
10.03
10.47
9.984
10.37
484,625
+0.28(+2.82%)
Apr 16, 2002
9.984
10.21
9.946
10.08
755,844
+0.06(+0.61%)
Apr 15, 2002
9.178
10.04
9.024
10.02
308,847
+0.17(+1.71%)
Apr 12, 2002
9.677
9.907
9.424
9.854
203,641
+0.35(+3.63%)
Apr 11, 2002
9.593
9.900
9.447
9.508
226,818
-0.35(-3.58%)
Apr 10, 2002
9.255
9.861
9.255
9.861
163,538
+0.46(+4.90%)
Apr 09, 2002
9.523
9.593
9.293
9.401
93,878
-0.12(-1.29%)
Apr 08, 2002
9.293
9.585
9.216
9.523
88,670
+0.31(+3.33%)
Apr 05, 2002
9.216
9.477
9.178
9.216
362,622
-0.04(-0.41%)
Apr 04, 2002
9.216
9.677
9.139
9.255
307,545
-0.06(-0.66%)
Apr 03, 2002
9.339
9.546
9.032
9.316
97,133
+0.37(+4.12%)
Apr 02, 2002
9.294
9.639
8.886
8.947
174,215
-0.42(-4.51%)
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.