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
Ford Motor
(NY:
F
)
12.43
-0.06 (-0.48%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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 (%)
May 30, 2003
5.842
6.072
5.813
6.044
23,531,966
+0.24(+4.17%)
May 29, 2003
5.871
5.929
5.790
5.802
19,624,448
-0.10(-1.66%)
May 28, 2003
5.871
6.072
5.842
5.900
29,518,938
+0.06(+1.08%)
May 27, 2003
5.503
5.854
5.468
5.836
22,733,644
+0.33(+6.07%)
May 23, 2003
5.589
5.612
5.474
5.503
11,711,429
-0.09(-1.65%)
May 22, 2003
5.600
5.664
5.595
5.595
12,108,592
+0.03(+0.52%)
May 21, 2003
5.497
5.566
5.439
5.566
12,360,510
+0.03(+0.52%)
May 20, 2003
5.687
5.733
5.468
5.537
16,962,278
-0.12(-2.04%)
May 19, 2003
5.710
5.727
5.641
5.652
15,324,982
-0.12(-2.00%)
May 16, 2003
5.693
5.796
5.687
5.767
17,765,812
+0.03(+0.60%)
May 15, 2003
5.767
5.848
5.710
5.733
22,396,420
-0.03(-0.60%)
May 14, 2003
5.848
5.900
5.739
5.767
13,823,201
-0.07(-1.18%)
May 13, 2003
5.785
5.836
5.779
5.836
13,622,187
+0.06(+1.00%)
May 12, 2003
5.716
5.813
5.641
5.779
11,088,930
+0.09(+1.52%)
May 09, 2003
5.698
5.733
5.635
5.693
18,319,858
-0.02(-0.30%)
May 08, 2003
5.727
5.756
5.693
5.710
10,035,911
-0.05(-0.80%)
May 07, 2003
5.727
5.802
5.687
5.756
19,397,896
-0.02(-0.30%)
May 06, 2003
5.790
5.819
5.756
5.773
20,828,098
-0.01(-0.20%)
May 05, 2003
5.785
5.813
5.756
5.785
22,482,942
+0.01(+0.10%)
May 02, 2003
5.503
5.819
5.503
5.779
22,094,292
+0.03(+0.60%)
May 01, 2003
5.940
5.940
5.669
5.744
31,416,666
-0.18(-3.11%)
Apr 30, 2003
5.900
5.986
5.785
5.929
27,859,056
-0.01(-0.19%)
Apr 29, 2003
5.854
5.986
5.831
5.940
29,056,276
+0.09(+1.57%)
Apr 28, 2003
5.739
5.854
5.727
5.848
21,353,130
+0.12(+2.01%)
Apr 25, 2003
5.773
5.980
5.618
5.733
38,312,976
-0.31(-5.14%)
Apr 24, 2003
6.170
6.188
5.929
6.044
28,963,674
-0.21(-3.31%)
Apr 23, 2003
5.998
6.320
5.963
6.251
50,383,000
+0.31(+5.23%)
Apr 22, 2003
5.480
5.992
5.480
5.940
41,195,272
+0.23(+4.03%)
Apr 21, 2003
5.572
5.710
5.474
5.710
31,774,564
+0.29(+5.42%)
Apr 17, 2003
5.313
5.468
5.307
5.416
29,165,904
+0.10(+1.95%)
Apr 16, 2003
5.180
5.526
5.180
5.313
62,689,476
+0.51(+10.54%)
Apr 15, 2003
4.536
4.835
4.536
4.806
17,903,586
-0.08(-1.65%)
Apr 14, 2003
4.685
4.892
4.674
4.887
22,431,516
+0.22(+4.81%)
Apr 11, 2003
4.593
4.708
4.587
4.662
15,934,451
+0.12(+2.53%)
Apr 10, 2003
4.593
4.628
4.518
4.547
9,889,103
-0.02(-0.50%)
Apr 09, 2003
4.633
4.633
4.484
4.570
16,688,296
+0.02(+0.51%)
Apr 08, 2003
4.633
4.674
4.536
4.547
15,478,740
-0.09(-1.86%)
Apr 07, 2003
4.795
4.823
4.605
4.633
21,956,520
+0.09(+2.03%)
Apr 04, 2003
4.605
4.610
4.507
4.541
10,489,538
+0.01(+0.13%)
Apr 03, 2003
4.564
4.582
4.472
4.536
18,290,324
+0.07(+1.68%)
Apr 02, 2003
4.461
4.599
4.386
4.461
29,226,018
+0.16(+3.61%)
Apr 01, 2003
4.202
4.346
4.202
4.305
27,740,568
-0.02(-0.53%)
Mar 31, 2003
4.202
4.374
4.144
4.328
22,599,346
+0.06(+1.48%)
Mar 28, 2003
4.305
4.317
4.213
4.265
10,639,125
-0.10(-2.24%)
Mar 27, 2003
4.363
4.369
4.294
4.363
11,945,974
-0.04(-0.92%)
Mar 26, 2003
4.403
4.449
4.346
4.403
12,489,075
+0.01(+0.26%)
Mar 25, 2003
4.403
4.420
4.334
4.392
16,061,279
+0.04(+0.93%)
Mar 24, 2003
4.461
4.467
4.294
4.351
22,346,384
-0.26(-5.74%)
Mar 21, 2003
4.478
4.622
4.397
4.616
30,177,922
+0.30(+6.93%)
Mar 20, 2003
4.351
4.409
4.190
4.317
18,522,784
-0.07(-1.70%)
Mar 19, 2003
4.317
4.432
4.259
4.392
30,966,166
+0.05(+1.06%)
Mar 18, 2003
4.254
4.374
4.173
4.346
33,841,164
+0.21(+5.01%)
Mar 17, 2003
3.856
4.173
3.799
4.138
42,449,480
+0.25(+6.36%)
Mar 14, 2003
4.104
4.104
3.862
3.891
47,318,280
-0.21(-5.19%)
Mar 13, 2003
4.231
4.254
3.989
4.104
40,199,412
+0.03(+0.71%)
Mar 12, 2003
3.937
4.104
3.891
4.075
42,234,568
+0.28(+7.27%)
Mar 11, 2003
4.029
4.156
3.787
3.799
48,063,440
-0.22(-5.58%)
Mar 10, 2003
4.196
4.196
4.012
4.023
28,201,838
-0.13(-3.19%)
Mar 07, 2003
4.144
4.259
4.092
4.156
42,092,796
-0.13(-3.09%)
Mar 06, 2003
4.432
4.461
4.271
4.288
19,822,508
-0.18(-3.99%)
Mar 05, 2003
4.455
4.490
4.397
4.467
17,350,406
+0.01(+0.26%)
Mar 04, 2003
4.605
4.605
4.409
4.455
32,180,760
-0.19(-4.09%)
Mar 03, 2003
4.823
4.846
4.616
4.645
17,859,978
-0.14(-3.00%)
Feb 28, 2003
4.823
4.858
4.743
4.789
10,768,907
-0.01(-0.12%)
Feb 27, 2003
4.708
4.795
4.668
4.795
14,324,779
+0.13(+2.71%)
Feb 26, 2003
4.731
4.731
4.628
4.668
17,419,902
+0.02(+0.37%)
Feb 25, 2003
4.720
4.737
4.605
4.651
26,645,330
-0.12(-2.53%)
Feb 24, 2003
4.864
4.864
4.749
4.772
12,543,281
-0.09(-1.78%)
Feb 21, 2003
4.933
4.933
4.749
4.858
20,682,506
-0.12(-2.43%)
Feb 20, 2003
5.065
5.094
4.956
4.979
7,846,478
-0.10(-1.93%)
Feb 19, 2003
5.151
5.157
5.036
5.077
10,162,391
-0.06(-1.23%)
Feb 18, 2003
5.008
5.226
5.002
5.140
10,354,197
+0.14(+2.76%)
Feb 14, 2003
4.892
5.054
4.835
5.002
10,196,270
+0.14(+2.96%)
Feb 13, 2003
4.979
5.008
4.812
4.858
14,701,615
-0.18(-3.54%)
Feb 12, 2003
5.036
5.094
4.962
5.036
12,820,218
-0.06(-1.13%)
Feb 11, 2003
5.192
5.203
5.054
5.094
11,859,453
-0.06(-1.12%)
Feb 10, 2003
5.071
5.151
5.002
5.151
10,256,904
+0.09(+1.70%)
Feb 07, 2003
5.226
5.244
5.042
5.065
9,287,105
-0.11(-2.11%)
Feb 06, 2003
5.180
5.209
5.123
5.174
8,262,057
-0.06(-1.10%)
Feb 05, 2003
5.284
5.318
5.284
5.232
10,229,454
+0.05(+0.89%)
Feb 04, 2003
5.295
5.295
5.157
5.186
12,758,020
-0.11(-2.07%)
Feb 03, 2003
5.244
5.359
5.244
5.295
8,828,787
+0.05(+0.99%)
Jan 31, 2003
5.140
5.307
5.134
5.244
11,121,245
+0.06(+1.11%)
Jan 30, 2003
5.405
5.439
5.157
5.186
14,838,693
-0.22(-4.05%)
Jan 29, 2003
5.410
5.457
5.341
5.405
9,873,640
-0.10(-1.88%)
Jan 28, 2003
5.474
5.560
5.451
5.508
12,531,641
+0.06(+1.06%)
Jan 27, 2003
5.503
5.600
5.405
5.451
14,881,606
-0.16(-2.87%)
Jan 24, 2003
5.756
5.756
5.595
5.612
11,003,451
-0.15(-2.60%)
Jan 23, 2003
5.652
5.779
5.612
5.762
16,681,346
+0.16(+2.77%)
Jan 22, 2003
5.796
5.808
5.583
5.606
16,163,263
-0.23(-3.94%)
Jan 21, 2003
5.929
5.975
5.744
5.836
16,926,316
-0.01(-0.20%)
Jan 17, 2003
5.957
5.963
5.779
5.848
14,721,073
-0.16(-2.59%)
Jan 16, 2003
6.021
6.072
5.940
6.003
12,380,316
+0.07(+1.26%)
Jan 15, 2003
6.055
6.090
5.882
5.929
11,834,261
-0.13(-2.18%)
Jan 14, 2003
5.998
6.090
5.975
6.061
11,897,501
-0.03(-0.47%)
Jan 13, 2003
6.147
6.176
5.998
6.090
14,454,734
+0.05(+0.76%)
Jan 10, 2003
5.819
6.216
5.733
6.044
31,689,086
+0.16(+2.64%)
Jan 09, 2003
5.767
5.929
5.767
5.888
12,359,989
+0.13(+2.20%)
Jan 08, 2003
5.831
5.871
5.721
5.762
16,064,754
-0.07(-1.18%)
Jan 07, 2003
5.796
5.900
5.727
5.831
14,606,059
+0.03(+0.60%)
Jan 06, 2003
5.583
5.842
5.572
5.796
19,161,788
+0.22(+4.03%)
Jan 03, 2003
5.687
5.739
5.566
5.572
14,656,443
-0.15(-2.62%)
Jan 02, 2003
5.468
5.727
5.451
5.721
17,615,008
+0.37(+6.88%)
Dec 31, 2002
5.468
5.508
5.353
5.353
12,609,128
-0.17(-3.13%)
Dec 30, 2002
5.514
5.566
5.445
5.526
10,312,152
+0.01(+0.21%)
Dec 27, 2002
5.606
5.641
5.485
5.514
6,729,698
-0.12(-2.15%)
Dec 26, 2002
5.554
5.669
5.543
5.635
7,582,746
+0.11(+1.98%)
Dec 24, 2002
5.577
5.600
5.480
5.526
4,515,421
-0.02(-0.31%)
Dec 23, 2002
5.629
5.669
5.526
5.543
9,238,285
-0.09(-1.53%)
Dec 20, 2002
5.652
5.721
5.606
5.629
16,652,158
+0.00(+0.00%)
Dec 19, 2002
5.531
5.710
5.531
5.629
14,617,700
+0.04(+0.72%)
Dec 18, 2002
5.652
5.687
5.543
5.589
13,056,153
-0.10(-1.72%)
Dec 17, 2002
5.623
5.773
5.595
5.687
12,405,682
-0.03(-0.60%)
Dec 16, 2002
5.623
5.721
5.577
5.721
9,855,224
+0.14(+2.47%)
Dec 13, 2002
5.623
5.652
5.549
5.583
10,515,424
-0.09(-1.52%)
Dec 12, 2002
5.514
5.727
5.514
5.669
11,526,052
+0.10(+1.76%)
Dec 11, 2002
5.537
5.721
5.468
5.572
13,442,022
+0.03(+0.62%)
Dec 10, 2002
5.549
5.612
5.439
5.537
9,650,562
+0.10(+1.80%)
Dec 09, 2002
5.503
5.664
5.370
5.439
14,969,517
-0.25(-4.35%)
Dec 06, 2002
5.681
5.704
5.554
5.687
20,676,426
-0.08(-1.40%)
Dec 05, 2002
5.963
5.975
5.716
5.767
20,545,080
-0.07(-1.28%)
Dec 04, 2002
5.733
6.021
5.583
5.842
33,805,028
+0.11(+1.91%)
Dec 03, 2002
6.590
6.590
5.704
5.733
50,794,756
-0.86(-13.01%)
Dec 02, 2002
6.706
6.855
6.539
6.590
21,183,738
+0.04(+0.62%)
Nov 29, 2002
6.406
6.619
6.395
6.550
13,290,871
+0.20(+3.17%)
Nov 27, 2002
6.360
6.452
6.262
6.349
17,200,124
+0.12(+1.94%)
Nov 26, 2002
6.262
6.562
6.176
6.228
37,964,984
-0.03(-0.55%)
Nov 25, 2002
5.975
6.268
5.957
6.262
28,423,354
+0.39(+6.56%)
Nov 22, 2002
5.641
6.009
5.635
5.877
26,084,854
-0.06(-1.07%)
Nov 21, 2002
5.180
6.003
5.169
5.940
56,412,536
+0.80(+15.57%)
Nov 20, 2002
4.939
5.192
4.921
5.140
14,997,141
+0.22(+4.44%)
Nov 19, 2002
5.042
5.048
4.898
4.921
16,608,203
-0.14(-2.84%)
Nov 18, 2002
5.054
5.117
5.008
5.065
11,953,618
+0.09(+1.73%)
Nov 15, 2002
4.950
5.117
4.910
4.979
15,214,486
-0.09(-1.70%)
Nov 14, 2002
5.019
5.151
4.990
5.065
13,942,558
+0.16(+3.29%)
Nov 13, 2002
4.973
5.008
4.841
4.904
24,456,072
-0.06(-1.27%)
Nov 12, 2002
4.950
5.042
4.898
4.967
12,925,850
+0.07(+1.53%)
Nov 11, 2002
4.996
5.002
4.858
4.892
10,889,654
-0.14(-2.75%)
Nov 08, 2002
5.111
5.209
4.892
5.031
13,713,399
-0.03(-0.68%)
Nov 07, 2002
5.330
5.353
5.036
5.065
21,834,730
-0.32(-5.88%)
Nov 06, 2002
5.174
5.467
5.157
5.382
25,872,200
+0.26(+5.06%)
Nov 05, 2002
4.933
5.169
4.927
5.123
18,607,394
+0.20(+3.97%)
Nov 04, 2002
5.013
5.163
4.898
4.927
15,791,813
+0.07(+1.54%)
Nov 01, 2002
4.852
4.944
4.783
4.852
13,959,932
-0.02(-0.35%)
Oct 31, 2002
4.921
4.973
4.818
4.869
16,191,756
+0.02(+0.47%)
Oct 30, 2002
4.835
4.915
4.754
4.846
12,870,602
+0.04(+0.84%)
Oct 29, 2002
5.054
5.094
4.806
4.806
18,674,108
-0.25(-4.90%)
Oct 28, 2002
5.077
5.226
5.036
5.054
14,011,532
+0.03(+0.69%)
Oct 25, 2002
4.892
5.088
4.829
5.019
16,586,312
-0.08(-1.58%)
Oct 24, 2002
5.238
5.405
5.036
5.100
18,530,428
-0.18(-3.38%)
Oct 23, 2002
5.393
5.410
5.105
5.278
25,837,800
-0.13(-2.45%)
Oct 22, 2002
5.491
5.739
5.330
5.410
33,129,016
-0.09(-1.57%)
Oct 21, 2002
4.881
5.497
4.749
5.497
38,648,984
+0.74(+15.62%)
Oct 18, 2002
4.887
4.887
4.605
4.754
20,193,958
-0.13(-2.71%)
Oct 17, 2002
5.042
5.151
4.858
4.887
26,171,028
+0.13(+2.78%)
Oct 16, 2002
5.163
5.221
4.616
4.754
46,927,720
-0.35(-6.88%)
Oct 15, 2002
5.008
5.105
4.806
5.105
37,847,364
+0.54(+11.85%)
Oct 14, 2002
4.795
4.795
4.380
4.564
30,186,088
-0.22(-4.69%)
Oct 11, 2002
4.605
5.036
4.570
4.789
47,025,708
+0.41(+9.47%)
Oct 10, 2002
4.202
4.455
4.087
4.374
46,129,400
+0.26(+6.29%)
Oct 09, 2002
4.334
4.340
3.972
4.115
82,498,088
-0.35(-7.74%)
Oct 08, 2002
4.892
4.898
4.323
4.461
50,577,932
-0.43(-8.82%)
Oct 07, 2002
4.985
5.036
4.835
4.892
17,899,242
-0.09(-1.85%)
Oct 04, 2002
5.272
5.313
4.892
4.985
31,343,522
-0.29(-5.46%)
Oct 03, 2002
5.353
5.370
5.192
5.272
17,115,168
-0.10(-1.82%)
Oct 02, 2002
5.629
5.629
5.324
5.370
19,965,494
-0.33(-5.76%)
Oct 01, 2002
5.572
5.750
5.376
5.698
22,963,324
+0.06(+1.02%)
Sep 30, 2002
5.543
5.739
5.410
5.641
22,795,494
+0.10(+1.77%)
Sep 27, 2002
5.652
5.744
5.468
5.543
14,368,213
-0.28(-4.75%)
Sep 26, 2002
5.796
5.905
5.687
5.819
19,863,510
+0.08(+1.40%)
Sep 25, 2002
5.526
5.842
5.526
5.739
24,863,832
+0.36(+6.75%)
Sep 24, 2002
5.393
5.543
5.318
5.376
18,991,178
-0.18(-3.31%)
Sep 23, 2002
5.635
5.635
5.457
5.560
15,180,260
-0.06(-1.13%)
Sep 20, 2002
5.681
5.739
5.485
5.623
24,187,300
-0.06(-1.01%)
Sep 19, 2002
5.756
5.831
5.589
5.681
20,208,378
-0.22(-3.80%)
Sep 18, 2002
5.929
6.015
5.710
5.905
24,346,792
-0.12(-2.01%)
Sep 17, 2002
6.274
6.337
5.963
6.026
19,267,072
-0.13(-2.06%)
Sep 16, 2002
6.130
6.228
6.072
6.153
14,487,397
+0.02(+0.38%)
Sep 13, 2002
6.274
6.285
6.003
6.130
15,789,902
-0.14(-2.20%)
Sep 12, 2002
6.389
6.389
6.188
6.268
16,523,593
-0.16(-2.42%)
Sep 11, 2002
6.590
6.590
6.176
6.424
15,753,418
+0.15(+2.39%)
Sep 10, 2002
6.447
6.458
6.159
6.274
23,698,058
+0.06(+0.93%)
Sep 09, 2002
5.871
6.331
5.848
6.216
20,549,250
+0.35(+5.88%)
Sep 06, 2002
6.331
6.331
5.848
5.871
28,603,344
-0.28(-4.58%)
Sep 05, 2002
6.303
6.308
6.038
6.153
23,544,648
-0.21(-3.26%)
Sep 04, 2002
6.326
6.395
6.113
6.360
21,180,088
+0.06(+1.01%)
Sep 03, 2002
6.619
6.625
6.291
6.297
24,428,100
-0.48(-7.05%)
Aug 30, 2002
6.694
6.838
6.648
6.775
9,106,245
+0.08(+1.20%)
Aug 29, 2002
6.654
6.792
6.631
6.694
11,562,884
+0.00(+0.00%)
Aug 28, 2002
6.844
6.861
6.642
6.694
15,406,639
-0.15(-2.19%)
Aug 27, 2002
7.022
7.149
6.786
6.844
15,726,836
-0.11(-1.57%)
Aug 26, 2002
6.838
7.016
6.803
6.953
10,067,878
+0.17(+2.55%)
Aug 23, 2002
6.959
6.982
6.752
6.780
11,873,873
-0.22(-3.20%)
Aug 22, 2002
6.924
7.045
6.844
7.005
13,248,653
+0.13(+1.84%)
Aug 21, 2002
6.907
7.034
6.821
6.878
22,229,634
+0.02(+0.34%)
Aug 20, 2002
6.924
7.039
6.798
6.855
15,591,495
+0.30(+4.57%)
Aug 16, 2002
6.677
6.711
6.533
6.556
12,291,189
-0.13(-1.89%)
Aug 15, 2002
6.619
6.798
6.320
6.683
17,139,142
+0.15(+2.29%)
Aug 14, 2002
6.585
6.625
6.130
6.533
33,723,716
-0.05(-0.79%)
Aug 13, 2002
6.700
6.821
6.498
6.585
15,532,772
-0.12(-1.72%)
Aug 12, 2002
6.792
6.890
6.648
6.700
14,653,489
-0.37(-5.21%)
Aug 07, 2002
7.224
7.120
6.895
7.068
12,491,160
+0.07(+0.99%)
Aug 06, 2002
6.953
7.137
6.907
6.999
11,101,091
+0.23(+3.40%)
Aug 05, 2002
7.195
7.224
6.711
6.769
22,849,874
-0.40(-5.54%)
Aug 02, 2002
7.540
7.540
7.022
7.166
13,471,036
-0.35(-4.60%)
Aug 01, 2002
7.696
7.782
7.488
7.511
12,726,053
-0.24(-3.12%)
Jul 31, 2002
7.598
7.753
7.511
7.753
12,023,113
+0.16(+2.05%)
Jul 30, 2002
7.580
7.690
7.488
7.598
12,384,833
+0.04(+0.53%)
Jul 29, 2002
7.454
7.655
7.333
7.557
16,200,964
+0.31(+4.21%)
Jul 26, 2002
7.195
7.333
7.062
7.252
10,440,196
+0.02(+0.32%)
Jul 25, 2002
7.206
7.367
6.970
7.229
20,241,214
-0.05(-0.63%)
Jul 24, 2002
6.907
7.396
6.631
7.275
21,782,782
+0.31(+4.46%)
Jul 23, 2002
7.172
7.172
6.913
6.965
21,107,988
-0.10(-1.39%)
Jul 22, 2002
7.166
7.431
6.878
7.062
23,769,638
-0.07(-0.97%)
Jul 19, 2002
7.373
7.477
7.039
7.131
16,045,122
-0.07(-1.04%)
Jul 17, 2002
7.414
7.776
7.097
7.206
23,142,100
-0.05(-0.71%)
Jul 12, 2002
7.598
7.701
7.201
7.258
31,377,402
-0.33(-4.32%)
Jul 11, 2002
7.914
7.920
7.448
7.586
35,591,564
-0.47(-5.79%)
Jul 10, 2002
8.645
8.651
8.029
8.052
30,857,406
-0.64(-7.41%)
Jul 09, 2002
8.783
8.910
8.709
8.697
11,782,661
-0.02(-0.26%)
Jul 08, 2002
8.962
9.019
8.651
8.720
12,988,743
-0.31(-3.44%)
Jul 05, 2002
8.864
9.060
8.864
9.031
6,482,123
+0.22(+2.55%)
Jul 04, 2002
8.887
8.991
8.634
8.806
15,907,870
+0.00(+0.00%)
Jul 03, 2002
8.887
8.991
8.634
8.806
15,907,348
-0.26(-2.92%)
Jul 02, 2002
8.939
9.204
8.778
9.071
17,452,044
+0.14(+1.55%)
Jul 01, 2002
9.209
9.347
8.922
8.933
11,192,998
-0.28(-3.00%)
Jun 28, 2002
9.117
9.486
9.077
9.209
12,155,153
+0.13(+1.46%)
Jun 27, 2002
9.077
9.209
8.778
9.077
20,273,704
+0.01(+0.13%)
Jun 26, 2002
8.991
9.175
8.933
9.065
12,950,173
-0.17(-1.87%)
Jun 25, 2002
9.209
9.520
9.158
9.238
14,328,428
+0.31(+3.41%)
Jun 21, 2002
8.870
9.025
8.841
8.933
17,382,896
-0.12(-1.34%)
Jun 20, 2002
9.227
9.232
9.031
9.054
14,650,188
-0.43(-4.55%)
Jun 19, 2002
9.664
9.773
9.474
9.486
11,735,579
-0.25(-2.60%)
Jun 18, 2002
9.411
9.814
9.336
9.739
10,197,486
+0.32(+3.42%)
Jun 17, 2002
9.250
9.440
9.221
9.417
12,462,146
+0.27(+2.96%)
Jun 14, 2002
9.290
9.319
8.991
9.146
17,456,386
-0.45(-4.74%)
Jun 12, 2002
9.681
9.745
9.497
9.601
11,456,905
-0.08(-0.83%)
Jun 11, 2002
9.722
9.992
9.653
9.681
10,679,258
+0.02(+0.18%)
Jun 10, 2002
9.612
9.762
9.526
9.664
7,000,727
+0.14(+1.45%)
Jun 07, 2002
9.612
9.612
9.445
9.526
11,587,381
-0.12(-1.19%)
Jun 06, 2002
9.785
9.848
9.532
9.641
10,072,395
-0.12(-1.18%)
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.