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
)
10.88
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Jan 31, 2005
7.419
7.442
7.341
7.375
12,461,380
+0.02(+0.23%)
Jan 28, 2005
7.363
7.419
7.302
7.358
16,540,822
-0.03(-0.38%)
Jan 27, 2005
7.425
7.453
7.375
7.386
11,242,351
-0.09(-1.20%)
Jan 26, 2005
7.436
7.481
7.375
7.475
12,427,984
+0.07(+0.91%)
Jan 25, 2005
7.319
7.515
7.319
7.408
20,682,412
+0.09(+1.22%)
Jan 24, 2005
7.347
7.447
7.307
7.319
19,296,940
-0.02(-0.31%)
Jan 21, 2005
7.537
7.537
7.335
7.341
22,091,812
-0.20(-2.60%)
Jan 20, 2005
7.587
7.699
7.503
7.537
26,728,444
-0.26(-3.37%)
Jan 19, 2005
7.884
7.991
7.795
7.800
11,715,783
-0.08(-1.07%)
Jan 18, 2005
7.817
7.923
7.789
7.884
18,388,474
+0.01(+0.14%)
Jan 14, 2005
7.862
7.923
7.845
7.873
16,720,479
-0.01(-0.14%)
Jan 13, 2005
8.030
8.030
7.862
7.884
19,710,368
-0.13(-1.68%)
Jan 12, 2005
8.080
8.091
7.974
8.019
27,593,692
-0.06(-0.76%)
Jan 11, 2005
8.147
8.147
8.035
8.080
18,218,816
-0.07(-0.82%)
Jan 10, 2005
8.114
8.170
8.108
8.147
17,930,042
-0.06(-0.68%)
Jan 07, 2005
8.108
8.203
8.091
8.203
20,452,750
+0.11(+1.38%)
Jan 06, 2005
8.063
8.131
8.047
8.091
11,916,335
+0.01(+0.14%)
Jan 05, 2005
8.192
8.209
8.075
8.080
20,316,310
-0.13(-1.57%)
Jan 04, 2005
8.237
8.259
8.170
8.209
16,135,967
-0.03(-0.34%)
Jan 03, 2005
8.209
8.259
8.125
8.237
17,599,480
+0.04(+0.48%)
Dec 31, 2004
8.259
8.287
8.170
8.198
6,542,858
-0.09(-1.08%)
Dec 30, 2004
8.327
8.327
8.237
8.287
5,847,265
+0.03(+0.41%)
Dec 29, 2004
8.271
8.332
8.248
8.254
6,524,999
-0.08(-0.94%)
Dec 28, 2004
8.310
8.366
8.254
8.332
6,125,324
+0.08(+0.95%)
Dec 27, 2004
8.287
8.383
8.231
8.254
5,667,072
-0.03(-0.41%)
Dec 23, 2004
8.304
8.338
8.243
8.287
6,501,962
-0.02(-0.20%)
Dec 22, 2004
8.237
8.399
8.231
8.304
14,982,658
+0.07(+0.82%)
Dec 21, 2004
8.187
8.287
8.170
8.237
15,274,825
+0.03(+0.34%)
Dec 20, 2004
8.013
8.259
8.013
8.209
19,058,706
+0.18(+2.23%)
Dec 17, 2004
7.923
8.035
7.890
8.030
16,437,063
+0.07(+0.84%)
Dec 16, 2004
7.991
8.024
7.946
7.963
8,353,900
-0.04(-0.49%)
Dec 15, 2004
8.058
8.114
7.946
8.002
16,024,529
-0.02(-0.21%)
Dec 14, 2004
7.991
8.058
7.963
8.019
13,432,888
+0.05(+0.63%)
Dec 13, 2004
7.979
7.996
7.923
7.968
10,601,763
+0.01(+0.07%)
Dec 10, 2004
7.996
8.063
7.907
7.963
13,159,830
-0.01(-0.14%)
Dec 09, 2004
7.935
7.991
7.895
7.974
12,742,653
+0.02(+0.21%)
Dec 08, 2004
7.974
8.019
7.946
7.957
12,211,181
-0.01(-0.14%)
Dec 07, 2004
7.963
8.030
7.935
7.968
14,421,005
-0.02(-0.28%)
Dec 06, 2004
7.951
8.024
7.946
7.991
10,859,998
-0.02(-0.28%)
Dec 03, 2004
7.968
8.080
7.935
8.013
16,312,231
+0.04(+0.56%)
Dec 02, 2004
7.918
7.979
7.873
7.968
18,324,540
+0.05(+0.64%)
Dec 01, 2004
7.929
7.991
7.610
7.918
20,286,664
-0.02(-0.28%)
Nov 30, 2004
7.929
7.991
7.901
7.940
10,486,575
-0.03(-0.35%)
Nov 29, 2004
8.035
8.047
7.884
7.968
12,387,802
-0.01(-0.14%)
Nov 26, 2004
7.895
8.007
7.851
7.979
5,760,651
+0.10(+1.21%)
Nov 24, 2004
7.862
7.895
7.811
7.884
11,528,625
-0.01(-0.07%)
Nov 23, 2004
7.890
7.907
7.828
7.890
11,795,432
+0.00(+0.00%)
Nov 22, 2004
7.879
7.923
7.806
7.890
11,813,827
-0.03(-0.42%)
Nov 19, 2004
8.058
8.063
7.856
7.923
13,292,877
-0.11(-1.32%)
Nov 18, 2004
8.013
8.069
7.979
8.030
9,844,201
+0.02(+0.21%)
Nov 17, 2004
7.974
8.052
7.963
8.013
11,857,580
+0.06(+0.70%)
Nov 16, 2004
7.996
8.002
7.918
7.957
9,020,562
-0.08(-0.98%)
Nov 15, 2004
7.963
8.091
7.935
8.035
17,757,172
+0.07(+0.84%)
Nov 12, 2004
8.007
8.024
7.940
7.968
11,347,717
-0.01(-0.14%)
Nov 11, 2004
7.834
7.979
7.823
7.979
12,992,138
+0.19(+2.44%)
Nov 10, 2004
7.839
7.923
7.761
7.789
17,139,620
-0.10(-1.21%)
Nov 09, 2004
7.823
7.923
7.789
7.884
21,039,940
+0.17(+2.25%)
Nov 08, 2004
7.755
7.783
7.711
7.711
11,537,018
-0.02(-0.29%)
Nov 05, 2004
7.761
7.772
7.699
7.733
14,408,325
+0.02(+0.22%)
Nov 04, 2004
7.419
7.716
7.414
7.716
19,188,360
+0.30(+4.00%)
Nov 03, 2004
7.548
7.571
7.380
7.419
13,688,980
+0.01(+0.08%)
Nov 02, 2004
7.212
7.571
7.212
7.414
12,898,558
+0.01(+0.08%)
Nov 01, 2004
7.352
7.408
7.296
7.408
10,014,572
+0.11(+1.53%)
Oct 29, 2004
7.369
7.386
7.235
7.296
15,042,484
-0.07(-0.99%)
Oct 28, 2004
7.302
7.436
7.296
7.369
12,986,066
+0.01(+0.15%)
Oct 27, 2004
7.212
7.459
7.195
7.358
18,800,114
+0.16(+2.26%)
Oct 26, 2004
7.162
7.257
7.111
7.195
22,198,072
+0.08(+1.18%)
Oct 25, 2004
7.223
7.240
7.061
7.111
20,789,384
-0.15(-2.08%)
Oct 22, 2004
7.358
7.375
7.251
7.263
12,692,113
-0.05(-0.69%)
Oct 21, 2004
7.251
7.363
7.195
7.313
14,485,296
+0.09(+1.24%)
Oct 20, 2004
7.246
7.246
7.139
7.223
22,681,682
-0.02(-0.23%)
Oct 19, 2004
7.537
7.537
7.173
7.240
37,441,108
-0.26(-3.44%)
Oct 18, 2004
7.447
7.559
7.414
7.498
16,081,498
+0.08(+1.06%)
Oct 15, 2004
7.363
7.470
7.319
7.419
21,681,780
+0.07(+0.99%)
Oct 14, 2004
7.492
7.559
7.268
7.347
46,136,464
-0.32(-4.16%)
Oct 13, 2004
7.772
7.867
7.593
7.666
21,349,252
-0.07(-0.94%)
Oct 12, 2004
7.727
7.811
7.711
7.739
19,660,006
-0.07(-0.93%)
Oct 11, 2004
7.828
7.862
7.806
7.811
6,524,999
+0.00(+0.00%)
Oct 08, 2004
7.761
7.856
7.755
7.811
11,981,519
+0.05(+0.65%)
Oct 07, 2004
7.912
7.935
7.744
7.761
15,923,092
-0.18(-2.26%)
Oct 06, 2004
7.895
7.963
7.851
7.940
18,055,946
+0.01(+0.14%)
Oct 05, 2004
7.884
7.946
7.884
7.929
10,516,042
+0.01(+0.07%)
Oct 04, 2004
7.985
8.019
7.884
7.923
16,711,193
-0.02(-0.28%)
Oct 01, 2004
7.895
7.974
7.817
7.946
21,057,086
+0.08(+1.00%)
Sep 30, 2004
7.761
7.873
7.722
7.867
14,776,034
+0.11(+1.37%)
Sep 29, 2004
7.767
7.783
7.694
7.761
13,323,772
-0.03(-0.43%)
Sep 28, 2004
7.778
7.811
7.705
7.795
10,615,335
+0.02(+0.22%)
Sep 27, 2004
7.772
7.800
7.643
7.778
10,957,506
+0.05(+0.65%)
Sep 24, 2004
7.733
7.772
7.705
7.727
10,515,506
+0.00(+0.00%)
Sep 23, 2004
7.800
7.828
7.727
7.727
14,377,787
-0.11(-1.43%)
Sep 22, 2004
7.839
7.901
7.806
7.839
17,132,298
-0.13(-1.62%)
Sep 21, 2004
7.895
8.002
7.890
7.968
10,864,999
+0.06(+0.71%)
Sep 20, 2004
7.951
7.979
7.890
7.912
10,427,463
-0.05(-0.63%)
Sep 17, 2004
8.035
8.091
7.929
7.963
20,514,720
+0.15(+1.94%)
Sep 16, 2004
7.755
7.856
7.723
7.811
11,857,223
+0.08(+1.01%)
Sep 15, 2004
7.783
7.823
7.716
7.733
11,107,519
-0.10(-1.22%)
Sep 14, 2004
7.856
7.867
7.795
7.828
10,474,431
-0.07(-0.85%)
Sep 13, 2004
7.895
7.901
7.839
7.895
11,631,490
+0.08(+1.00%)
Sep 10, 2004
7.839
7.935
7.750
7.817
22,519,884
-0.12(-1.48%)
Sep 09, 2004
7.923
7.974
7.879
7.935
11,722,390
-0.04(-0.56%)
Sep 08, 2004
8.119
8.181
7.968
7.979
14,879,257
-0.17(-2.13%)
Sep 07, 2004
8.007
8.220
8.002
8.153
13,758,093
+0.20(+2.46%)
Sep 03, 2004
7.996
8.086
7.862
7.957
8,629,101
-0.08(-1.04%)
Sep 02, 2004
7.800
8.063
7.783
8.041
17,889,504
+0.26(+3.31%)
Sep 01, 2004
7.907
7.912
7.761
7.783
19,915,206
-0.12(-1.49%)
Aug 31, 2004
7.867
7.923
7.778
7.901
12,360,300
+0.08(+1.07%)
Aug 30, 2004
7.884
7.890
7.795
7.817
6,899,137
-0.09(-1.13%)
Aug 27, 2004
7.851
7.940
7.828
7.907
11,311,821
+0.08(+1.07%)
Aug 26, 2004
7.823
7.884
7.767
7.823
5,977,990
+0.01(+0.07%)
Aug 25, 2004
7.767
7.884
7.727
7.817
10,164,406
+0.03(+0.36%)
Aug 24, 2004
7.862
7.901
7.722
7.789
9,673,294
-0.07(-0.93%)
Aug 23, 2004
7.873
7.946
7.856
7.862
7,771,530
-0.04(-0.50%)
Aug 20, 2004
7.839
7.929
7.621
7.901
22,133,780
+0.06(+0.79%)
Aug 19, 2004
7.929
7.991
7.778
7.839
13,877,389
-0.17(-2.10%)
Aug 18, 2004
7.867
8.024
7.795
8.007
7,942,794
+0.08(+1.06%)
Aug 17, 2004
7.890
8.007
7.884
7.923
10,591,941
+0.05(+0.64%)
Aug 16, 2004
7.727
7.895
7.688
7.873
12,935,883
+0.15(+1.88%)
Aug 13, 2004
7.817
7.834
7.671
7.727
10,703,914
-0.03(-0.43%)
Aug 12, 2004
7.912
7.918
7.711
7.761
15,169,816
-0.21(-2.60%)
Aug 11, 2004
7.979
8.024
7.851
7.968
14,791,214
-0.05(-0.63%)
Aug 10, 2004
7.884
8.063
7.862
8.019
12,174,213
+0.13(+1.70%)
Aug 09, 2004
7.873
7.963
7.789
7.884
12,044,917
+0.01(+0.07%)
Aug 06, 2004
7.839
7.974
7.783
7.879
16,352,949
-0.07(-0.92%)
Aug 05, 2004
8.226
8.226
7.951
7.951
19,156,750
-0.27(-3.34%)
Aug 04, 2004
8.203
8.293
8.086
8.226
12,959,099
-0.01(-0.14%)
Aug 03, 2004
8.399
8.416
8.203
8.237
15,383,584
-0.19(-2.26%)
Aug 02, 2004
8.203
8.455
8.198
8.427
14,779,963
+0.18(+2.24%)
Jul 30, 2004
8.343
8.343
8.187
8.243
13,898,998
-0.13(-1.54%)
Jul 29, 2004
8.450
8.455
8.259
8.371
18,963,698
-0.13(-1.58%)
Jul 28, 2004
8.276
8.523
8.276
8.506
14,893,544
+0.17(+2.08%)
Jul 27, 2004
8.271
8.355
8.231
8.332
9,073,245
+0.08(+0.95%)
Jul 26, 2004
8.192
8.276
8.119
8.254
12,262,256
+0.04(+0.48%)
Jul 23, 2004
8.203
8.231
8.103
8.215
9,984,212
+0.01(+0.14%)
Jul 22, 2004
8.125
8.248
8.035
8.203
15,868,802
+0.07(+0.83%)
Jul 21, 2004
8.231
8.259
8.119
8.136
16,407,596
-0.04(-0.48%)
Jul 20, 2004
8.383
8.383
8.007
8.175
38,686,924
-0.21(-2.54%)
Jul 19, 2004
8.315
8.489
8.310
8.388
11,974,554
+0.07(+0.88%)
Jul 16, 2004
8.511
8.523
8.304
8.315
12,916,774
-0.10(-1.20%)
Jul 15, 2004
8.455
8.500
8.399
8.416
7,696,346
-0.04(-0.46%)
Jul 14, 2004
8.427
8.579
8.388
8.455
15,199,640
-0.03(-0.33%)
Jul 13, 2004
8.567
8.606
8.450
8.483
10,391,924
+0.00(+0.00%)
Jul 12, 2004
8.405
8.489
7.677
8.483
9,475,599
-0.01(-0.07%)
Jul 09, 2004
8.383
8.545
8.287
8.489
18,277,928
+0.22(+2.64%)
Jul 08, 2004
8.343
8.433
8.259
8.271
14,139,732
-0.11(-1.27%)
Jul 07, 2004
8.321
8.439
8.287
8.377
13,680,408
+0.00(+0.00%)
Jul 06, 2004
8.287
8.411
8.181
8.377
19,007,096
+0.01(+0.07%)
Jul 02, 2004
8.416
8.461
8.321
8.371
17,845,036
-0.04(-0.47%)
Jul 01, 2004
8.763
8.830
8.371
8.411
30,823,422
-0.35(-4.03%)
Jun 30, 2004
8.942
8.942
8.696
8.763
13,508,251
-0.12(-1.39%)
Jun 29, 2004
8.758
8.920
8.668
8.886
18,988,522
+0.12(+1.41%)
Jun 28, 2004
8.959
9.015
8.696
8.763
20,270,770
-0.11(-1.26%)
Jun 25, 2004
9.043
9.099
8.875
8.875
18,346,506
-0.17(-1.86%)
Jun 24, 2004
9.161
9.206
9.032
9.043
25,471,198
-0.12(-1.28%)
Jun 23, 2004
8.959
9.228
8.937
9.161
29,953,708
+0.20(+2.25%)
Jun 22, 2004
8.763
8.959
8.735
8.959
21,248,350
+0.20(+2.24%)
Jun 21, 2004
8.931
8.959
8.741
8.763
12,220,288
-0.13(-1.51%)
Jun 18, 2004
8.758
8.937
8.707
8.898
19,721,618
+0.14(+1.60%)
Jun 17, 2004
8.819
8.819
8.629
8.758
17,438,216
+0.01(+0.06%)
Jun 16, 2004
8.657
8.909
8.550
8.752
18,734,752
+0.12(+1.43%)
Jun 15, 2004
8.556
8.696
8.556
8.629
12,180,107
+0.11(+1.25%)
Jun 14, 2004
8.702
8.702
8.500
8.523
13,248,766
-0.20(-2.31%)
Jun 10, 2004
8.702
8.763
8.662
8.724
14,832,467
+0.10(+1.17%)
Jun 09, 2004
8.595
8.707
8.500
8.623
12,831,410
-0.01(-0.13%)
Jun 08, 2004
8.511
8.668
8.472
8.634
17,115,690
+0.12(+1.45%)
Jun 07, 2004
8.388
8.556
8.371
8.511
22,179,678
+0.16(+1.94%)
Jun 04, 2004
8.271
8.399
8.271
8.349
9,941,709
+0.09(+1.08%)
Jun 03, 2004
8.332
8.399
8.209
8.259
14,732,280
-0.08(-0.94%)
Jun 02, 2004
8.511
8.511
8.271
8.338
19,194,432
-0.08(-1.00%)
Jun 01, 2004
8.321
8.450
8.237
8.422
16,045,067
+0.11(+1.28%)
May 28, 2004
8.416
8.416
8.276
8.315
17,382,320
-0.11(-1.26%)
May 27, 2004
8.511
8.595
8.360
8.422
16,115,965
+0.01(+0.13%)
May 26, 2004
8.220
8.478
8.215
8.411
21,419,614
+0.19(+2.32%)
May 25, 2004
8.007
8.287
7.929
8.220
19,254,616
+0.22(+2.73%)
May 24, 2004
8.103
8.198
7.979
8.002
13,561,291
+0.03(+0.35%)
May 21, 2004
8.002
8.024
7.851
7.974
19,488,564
+0.03(+0.42%)
May 20, 2004
7.884
7.974
7.783
7.940
25,802,296
+0.06(+0.71%)
May 19, 2004
8.226
8.332
7.867
7.884
28,137,488
-0.21(-2.56%)
May 18, 2004
8.019
8.142
7.951
8.091
16,526,892
+0.10(+1.26%)
May 17, 2004
7.968
8.119
7.901
7.991
20,152,010
-0.24(-2.93%)
May 14, 2004
8.108
8.265
8.030
8.231
18,377,044
+0.16(+2.01%)
May 13, 2004
8.035
8.114
7.946
8.069
15,433,052
-0.04(-0.55%)
May 12, 2004
8.007
8.114
7.795
8.114
18,098,628
+0.06(+0.76%)
May 11, 2004
7.845
8.142
7.845
8.052
19,697,688
+0.21(+2.64%)
May 10, 2004
7.979
7.979
7.778
7.845
28,603,598
-0.22(-2.71%)
May 07, 2004
8.203
8.265
7.957
8.063
31,006,830
-0.27(-3.29%)
May 06, 2004
8.399
8.399
8.220
8.338
19,952,708
-0.13(-1.52%)
May 05, 2004
8.573
8.623
8.416
8.467
19,066,564
-0.16(-1.88%)
May 04, 2004
8.483
8.763
8.427
8.629
17,176,588
+0.08(+0.92%)
May 03, 2004
8.511
8.640
8.343
8.550
26,611,290
-0.05(-0.59%)
Apr 30, 2004
8.662
8.758
8.567
8.601
19,201,398
-0.01(-0.07%)
Apr 29, 2004
8.707
8.864
8.495
8.606
20,003,248
-0.07(-0.84%)
Apr 28, 2004
8.926
8.926
8.646
8.679
24,442,006
-0.30(-3.31%)
Apr 27, 2004
8.842
9.088
8.769
8.976
30,688,590
+0.19(+2.17%)
Apr 26, 2004
8.875
9.015
8.780
8.786
25,012,052
-0.01(-0.06%)
Apr 23, 2004
8.847
8.931
8.679
8.791
26,291,800
-0.04(-0.44%)
Apr 22, 2004
8.366
8.903
8.343
8.830
55,848,156
+0.46(+5.56%)
Apr 21, 2004
8.203
8.472
8.063
8.366
81,455,792
+0.77(+10.18%)
Apr 20, 2004
7.755
7.895
7.576
7.593
34,158,516
+0.12(+1.57%)
Apr 19, 2004
7.475
7.531
7.375
7.475
9,218,435
+0.01(+0.07%)
Apr 16, 2004
7.391
7.498
7.352
7.470
9,209,506
+0.12(+1.68%)
Apr 15, 2004
7.419
7.436
7.279
7.347
12,454,772
-0.07(-0.91%)
Apr 14, 2004
7.442
7.554
7.380
7.414
17,459,468
-0.10(-1.27%)
Apr 13, 2004
7.683
7.722
7.459
7.509
16,151,861
-0.16(-2.05%)
Apr 12, 2004
7.627
7.716
7.610
7.666
9,545,426
+0.06(+0.74%)
Apr 08, 2004
7.711
7.755
7.559
7.610
8,340,148
-0.04(-0.59%)
Apr 07, 2004
7.800
7.819
7.643
7.655
11,574,521
-0.18(-2.36%)
Apr 06, 2004
7.839
7.856
7.772
7.839
10,266,735
-0.04(-0.50%)
Apr 05, 2004
7.632
7.884
7.632
7.879
22,420,412
+0.23(+3.00%)
Apr 02, 2004
7.683
7.694
7.531
7.649
13,166,795
+0.13(+1.79%)
Apr 01, 2004
7.571
7.688
7.509
7.515
11,138,950
-0.08(-1.11%)
Mar 31, 2004
7.671
7.677
7.531
7.599
9,985,105
-0.04(-0.59%)
Mar 30, 2004
7.587
7.655
7.492
7.643
12,899,987
+0.13(+1.79%)
Mar 29, 2004
7.475
7.615
7.475
7.509
13,028,569
+0.07(+0.98%)
Mar 26, 2004
7.352
7.671
7.307
7.436
20,287,022
+0.06(+0.76%)
Mar 25, 2004
7.302
7.414
7.257
7.380
26,261,262
+0.11(+1.46%)
Mar 24, 2004
7.190
7.279
7.139
7.274
19,501,422
+0.06(+0.78%)
Mar 23, 2004
7.279
7.363
7.173
7.218
17,066,222
-0.01(-0.15%)
Mar 22, 2004
7.268
7.285
7.145
7.229
19,637,504
-0.08(-1.15%)
Mar 19, 2004
7.453
7.475
7.307
7.313
12,494,418
-0.15(-1.95%)
Mar 18, 2004
7.487
7.487
7.403
7.459
11,909,549
-0.03(-0.37%)
Mar 17, 2004
7.403
7.526
7.369
7.487
18,844,760
+0.16(+2.22%)
Mar 16, 2004
7.369
7.414
7.279
7.324
11,493,443
+0.03(+0.46%)
Mar 15, 2004
7.431
7.442
7.279
7.291
15,652,177
-0.15(-2.03%)
Mar 12, 2004
7.302
7.526
7.302
7.442
17,105,690
+0.15(+2.07%)
Mar 11, 2004
7.279
7.391
7.235
7.291
21,308,178
-0.10(-1.29%)
Mar 10, 2004
7.621
7.627
7.330
7.386
19,623,396
-0.19(-2.51%)
Mar 09, 2004
7.683
7.755
7.565
7.576
13,480,392
-0.10(-1.24%)
Mar 08, 2004
7.856
7.985
7.671
7.671
18,086,126
-0.22(-2.84%)
Mar 05, 2004
7.638
7.918
7.531
7.895
32,323,902
+0.23(+2.99%)
Mar 04, 2004
7.750
7.828
7.621
7.666
15,324,650
-0.11(-1.37%)
Mar 03, 2004
7.901
7.901
7.727
7.772
12,634,072
-0.13(-1.70%)
Mar 02, 2004
7.834
7.996
7.783
7.907
15,191,247
+0.07(+0.93%)
Mar 01, 2004
7.772
7.884
7.716
7.834
15,224,642
+0.13(+1.75%)
Feb 27, 2004
7.627
7.811
7.447
7.699
18,846,190
+0.05(+0.66%)
Feb 26, 2004
7.599
7.660
7.475
7.649
15,874,696
+0.00(+0.00%)
Feb 25, 2004
7.610
7.671
7.520
7.649
22,969,742
+0.04(+0.51%)
Feb 24, 2004
7.800
7.800
7.498
7.610
23,413,528
-0.22(-2.79%)
Feb 23, 2004
7.935
7.935
7.800
7.828
14,448,507
-0.11(-1.34%)
Feb 20, 2004
8.097
8.108
7.834
7.935
15,969,168
-0.16(-1.94%)
Feb 19, 2004
8.091
8.198
8.086
8.091
13,244,301
+0.03(+0.42%)
Feb 18, 2004
8.136
8.170
8.058
8.058
10,385,674
-0.11(-1.30%)
Feb 17, 2004
8.063
8.231
8.047
8.164
9,908,313
+0.12(+1.53%)
Feb 13, 2004
8.114
8.198
8.007
8.041
9,324,515
-0.11(-1.31%)
Feb 12, 2004
8.226
8.271
8.119
8.147
17,066,936
-0.05(-0.61%)
Feb 11, 2004
8.097
8.243
7.979
8.198
19,981,104
+0.14(+1.74%)
Feb 10, 2004
7.895
8.097
7.890
8.058
17,864,858
+0.13(+1.62%)
Feb 09, 2004
7.901
8.007
7.856
7.929
11,081,981
-0.07(-0.84%)
Feb 06, 2004
7.951
8.002
7.834
7.996
27,089,722
+0.07(+0.92%)
Feb 05, 2004
7.839
7.946
7.727
7.923
21,239,242
+0.15(+1.87%)
Feb 04, 2004
7.593
7.851
7.509
7.778
44,066,652
+0.10(+1.24%)
Feb 03, 2004
7.778
7.800
7.627
7.683
41,831,468
-0.13(-1.65%)
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.