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
Albemarle Corp
(NY:
ALB
)
129.62
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Feb 27, 2004
5.678
5.826
5.654
5.791
666,121
+0.11(+1.99%)
Feb 26, 2004
5.670
5.689
5.582
5.678
498,554
+0.01(+0.18%)
Feb 25, 2004
5.682
5.695
5.648
5.668
370,500
-0.02(-0.36%)
Feb 24, 2004
5.623
5.740
5.576
5.689
308,791
+0.06(+1.06%)
Feb 23, 2004
5.680
5.689
5.588
5.629
345,134
-0.03(-0.62%)
Feb 20, 2004
5.709
5.715
5.613
5.664
501,481
-0.07(-1.14%)
Feb 19, 2004
5.859
5.863
5.730
5.730
650,267
-0.09(-1.62%)
Feb 18, 2004
5.945
5.976
5.801
5.824
618,802
-0.13(-2.20%)
Feb 17, 2004
5.904
5.973
5.889
5.955
439,283
+0.06(+1.08%)
Feb 13, 2004
5.945
5.984
5.883
5.891
506,603
-0.04(-0.66%)
Feb 12, 2004
5.945
5.986
5.904
5.930
295,132
-0.03(-0.58%)
Feb 11, 2004
5.930
5.965
5.879
5.965
815,882
+0.04(+0.69%)
Feb 10, 2004
5.965
5.971
5.904
5.924
784,662
-0.05(-0.79%)
Feb 09, 2004
5.978
6.008
5.951
5.971
665,633
+0.01(+0.14%)
Feb 06, 2004
5.939
6.006
5.914
5.963
734,416
+0.07(+1.15%)
Feb 05, 2004
5.910
5.955
5.894
5.896
450,747
-0.01(-0.21%)
Feb 04, 2004
5.945
5.945
5.863
5.908
669,292
-0.05(-0.89%)
Feb 03, 2004
6.027
6.035
5.945
5.961
475,138
-0.07(-1.09%)
Feb 02, 2004
6.066
6.086
5.996
6.027
456,357
-0.04(-0.64%)
Jan 30, 2004
6.160
6.191
6.047
6.066
585,630
-0.08(-1.33%)
Jan 29, 2004
6.228
6.301
6.129
6.148
668,072
-0.06(-0.96%)
Jan 28, 2004
6.211
6.273
6.193
6.207
479,529
-0.00(-0.07%)
Jan 27, 2004
6.213
6.250
6.199
6.211
280,985
-0.00(-0.03%)
Jan 26, 2004
6.252
6.263
6.183
6.213
212,202
-0.02(-0.30%)
Jan 23, 2004
6.211
6.263
6.209
6.232
438,552
+0.02(+0.33%)
Jan 22, 2004
6.263
6.279
6.207
6.211
331,231
-0.06(-1.01%)
Jan 21, 2004
6.222
6.304
6.217
6.275
261,472
+0.06(+0.96%)
Jan 20, 2004
6.193
6.293
6.187
6.215
390,257
+0.02(+0.36%)
Jan 16, 2004
6.232
6.265
6.193
6.193
272,692
-0.05(-0.85%)
Jan 15, 2004
6.265
6.299
6.181
6.246
230,983
-0.04(-0.62%)
Jan 14, 2004
6.232
6.291
6.232
6.285
247,813
+0.07(+1.05%)
Jan 13, 2004
6.187
6.230
6.154
6.219
286,351
+0.03(+0.53%)
Jan 12, 2004
6.117
6.189
6.109
6.187
346,597
+0.08(+1.28%)
Jan 09, 2004
6.201
6.232
6.099
6.109
480,017
-0.14(-2.20%)
Jan 08, 2004
6.271
6.271
6.230
6.246
301,961
-0.00(-0.07%)
Jan 07, 2004
6.240
6.250
6.191
6.250
240,008
+0.01(+0.16%)
Jan 06, 2004
6.248
6.279
6.228
6.240
367,086
-0.00(-0.03%)
Jan 05, 2004
6.232
6.277
6.209
6.242
296,351
+0.04(+0.66%)
Jan 02, 2004
6.170
6.246
6.170
6.201
582,947
+0.06(+0.93%)
Dec 31, 2003
6.242
6.293
6.144
6.144
614,655
-0.08(-1.25%)
Dec 30, 2003
6.242
6.242
6.193
6.222
278,546
-0.01(-0.23%)
Dec 29, 2003
6.240
6.285
6.209
6.236
334,402
-0.00(-0.07%)
Dec 26, 2003
6.232
6.263
6.222
6.240
94,393
+0.03(+0.46%)
Dec 24, 2003
6.160
6.217
6.154
6.211
74,148
-0.01(-0.13%)
Dec 23, 2003
6.189
6.265
6.174
6.219
250,008
+0.04(+0.70%)
Dec 22, 2003
6.140
6.176
6.109
6.176
231,227
+0.02(+0.33%)
Dec 19, 2003
6.119
6.156
6.058
6.156
346,597
+0.02(+0.27%)
Dec 18, 2003
6.058
6.140
6.012
6.140
238,545
+0.07(+1.08%)
Dec 17, 2003
6.096
6.096
5.998
6.074
351,231
-0.05(-0.84%)
Dec 16, 2003
6.109
6.121
6.045
6.125
218,788
+0.03(+0.57%)
Dec 15, 2003
6.234
6.234
6.115
6.090
577,337
-0.05(-0.87%)
Dec 12, 2003
6.045
6.166
5.967
6.144
681,731
+0.08(+1.32%)
Dec 11, 2003
5.916
6.064
5.900
6.064
439,771
+0.11(+1.89%)
Dec 10, 2003
5.904
5.951
5.904
5.951
418,063
+0.01(+0.10%)
Dec 09, 2003
6.017
6.025
5.939
5.945
616,851
-0.07(-1.19%)
Dec 08, 2003
5.738
6.019
5.738
6.017
586,606
+0.28(+4.97%)
Dec 05, 2003
5.797
5.830
5.736
5.732
160,249
-0.08(-1.38%)
Dec 04, 2003
5.750
5.826
5.713
5.812
491,236
+0.06(+1.11%)
Dec 03, 2003
5.838
5.846
5.742
5.748
639,047
-0.09(-1.61%)
Dec 02, 2003
5.877
5.881
5.834
5.842
437,332
-0.03(-0.52%)
Dec 01, 2003
5.883
5.908
5.840
5.873
288,546
+0.07(+1.24%)
Nov 28, 2003
5.828
5.830
5.781
5.801
222,934
-0.00(-0.07%)
Nov 26, 2003
5.740
5.840
5.740
5.805
427,576
+0.09(+1.51%)
Nov 25, 2003
5.672
5.719
5.633
5.719
408,063
+0.02(+0.36%)
Nov 24, 2003
5.535
5.699
5.522
5.699
473,187
+0.19(+3.38%)
Nov 21, 2003
5.494
5.494
5.482
5.512
183,177
+0.04(+0.79%)
Nov 20, 2003
5.514
5.541
5.514
5.469
197,811
-0.09(-1.55%)
Nov 19, 2003
5.492
5.584
5.459
5.555
244,886
+0.07(+1.19%)
Nov 18, 2003
5.596
5.635
5.488
5.490
242,935
-0.08(-1.47%)
Nov 17, 2003
5.525
5.586
5.514
5.572
497,822
-0.03(-0.59%)
Nov 14, 2003
5.668
5.682
5.619
5.604
376,598
-0.04(-0.69%)
Nov 13, 2003
5.617
5.629
5.617
5.643
232,203
+0.01(+0.11%)
Nov 12, 2003
5.494
5.637
5.494
5.637
228,788
+0.14(+2.57%)
Nov 11, 2003
5.522
5.525
5.465
5.496
236,349
-0.05(-0.89%)
Nov 10, 2003
5.646
5.666
5.518
5.545
438,796
-0.10(-1.81%)
Nov 07, 2003
5.656
5.656
5.656
5.648
467,821
+0.00(+0.04%)
Nov 06, 2003
5.586
5.646
5.535
5.646
251,472
+0.07(+1.25%)
Nov 05, 2003
5.535
5.592
5.514
5.576
301,474
+0.03(+0.55%)
Nov 04, 2003
5.535
5.574
5.516
5.545
259,697
-0.01(-0.18%)
Nov 03, 2003
5.500
5.594
5.498
5.555
216,105
+0.06(+1.04%)
Oct 31, 2003
5.590
5.590
5.482
5.498
218,300
-0.08(-1.51%)
Oct 30, 2003
5.436
5.604
5.412
5.582
515,628
+0.15(+2.83%)
Oct 29, 2003
5.443
5.443
5.385
5.428
320,255
-0.04(-0.68%)
Oct 28, 2003
5.350
5.465
5.311
5.465
545,873
+0.12(+2.26%)
Oct 27, 2003
5.340
5.432
5.287
5.344
513,676
+0.05(+0.85%)
Oct 24, 2003
5.363
5.363
5.254
5.299
504,408
-0.10(-1.93%)
Oct 23, 2003
5.436
5.436
5.301
5.404
789,784
-0.07(-1.24%)
Oct 22, 2003
5.654
5.654
5.406
5.471
941,252
-0.23(-4.10%)
Oct 21, 2003
5.785
5.785
5.621
5.705
710,513
-0.08(-1.38%)
Oct 20, 2003
5.861
5.898
5.752
5.785
277,326
-0.06(-1.05%)
Oct 17, 2003
5.853
5.885
5.791
5.846
331,719
+0.02(+0.32%)
Oct 16, 2003
5.795
5.871
5.762
5.828
166,835
+0.02(+0.39%)
Oct 15, 2003
5.822
5.853
5.766
5.805
237,569
+0.01(+0.11%)
Oct 14, 2003
5.822
5.861
5.740
5.799
322,938
-0.02(-0.32%)
Oct 13, 2003
5.795
5.904
5.775
5.818
234,398
+0.03(+0.50%)
Oct 10, 2003
5.805
5.832
5.728
5.789
310,011
-0.01(-0.21%)
Oct 09, 2003
5.832
5.904
5.758
5.801
461,723
+0.01(+0.14%)
Oct 08, 2003
5.887
5.887
5.766
5.793
475,870
-0.10(-1.77%)
Oct 07, 2003
5.877
5.898
5.848
5.898
363,183
+0.01(+0.24%)
Oct 06, 2003
5.887
5.891
5.855
5.883
309,523
-0.01(-0.17%)
Oct 03, 2003
5.935
5.949
5.881
5.894
439,771
+0.05(+0.91%)
Oct 02, 2003
5.791
5.875
5.783
5.840
353,671
+0.00(+0.07%)
Oct 01, 2003
5.633
5.877
5.631
5.836
558,312
+0.21(+3.72%)
Sep 30, 2003
5.662
5.670
5.607
5.627
520,506
-0.07(-1.29%)
Sep 29, 2003
5.656
5.701
5.576
5.701
596,118
+0.07(+1.20%)
Sep 26, 2003
5.662
5.764
5.633
5.633
704,659
-0.04(-0.69%)
Sep 25, 2003
5.801
5.801
5.670
5.672
365,134
-0.10(-1.71%)
Sep 24, 2003
5.816
5.816
5.742
5.771
520,506
-0.05(-0.78%)
Sep 23, 2003
5.781
5.824
5.756
5.816
203,665
+0.02(+0.28%)
Sep 22, 2003
5.744
5.799
5.682
5.799
360,012
+0.00(+0.07%)
Sep 19, 2003
5.812
5.836
5.762
5.795
336,109
-0.02(-0.35%)
Sep 18, 2003
5.750
5.816
5.723
5.816
507,335
+0.05(+0.78%)
Sep 17, 2003
5.771
5.785
5.742
5.771
420,258
-0.07(-1.19%)
Sep 16, 2003
5.771
5.840
5.771
5.840
366,354
+0.07(+1.21%)
Sep 15, 2003
5.809
5.822
5.719
5.771
459,772
-0.04(-0.71%)
Sep 12, 2003
5.760
5.812
5.662
5.812
552,702
+0.02(+0.28%)
Sep 11, 2003
5.742
5.799
5.664
5.795
492,944
+0.01(+0.11%)
Sep 10, 2003
5.904
5.904
5.785
5.789
354,158
-0.13(-2.22%)
Sep 09, 2003
5.861
5.937
5.844
5.920
419,771
+0.06(+1.01%)
Sep 08, 2003
5.787
5.914
5.766
5.861
243,667
+0.07(+1.17%)
Sep 05, 2003
5.863
5.910
5.783
5.793
273,912
-0.10(-1.70%)
Sep 04, 2003
5.885
5.947
5.869
5.894
360,012
+0.01(+0.14%)
Sep 03, 2003
5.822
5.932
5.787
5.885
349,524
+0.06(+1.09%)
Sep 02, 2003
5.734
5.830
5.705
5.822
300,254
+0.09(+1.61%)
Aug 29, 2003
5.760
5.766
5.730
5.730
425,380
-0.03(-0.46%)
Aug 28, 2003
5.719
5.777
5.668
5.756
379,281
+0.03(+0.50%)
Aug 27, 2003
5.699
5.730
5.654
5.728
180,738
+0.03(+0.50%)
Aug 26, 2003
5.648
5.699
5.592
5.699
247,813
+0.03(+0.62%)
Aug 25, 2003
5.699
5.715
5.633
5.664
223,178
-0.07(-1.14%)
Aug 22, 2003
5.750
5.771
5.707
5.730
375,135
-0.01(-0.18%)
Aug 21, 2003
5.744
5.762
5.699
5.740
306,352
-0.00(-0.04%)
Aug 20, 2003
5.703
5.746
5.652
5.742
235,862
+0.02(+0.36%)
Aug 19, 2003
5.613
5.721
5.613
5.721
268,790
+0.11(+1.94%)
Aug 18, 2003
5.633
5.668
5.586
5.613
276,107
-0.01(-0.18%)
Aug 15, 2003
5.596
5.623
5.518
5.623
131,468
+0.06(+1.11%)
Aug 14, 2003
5.514
5.613
5.484
5.561
220,983
+0.05(+0.97%)
Aug 13, 2003
5.566
5.576
5.504
5.508
399,770
-0.05(-0.89%)
Aug 12, 2003
5.479
5.578
5.459
5.557
216,105
+0.06(+1.12%)
Aug 11, 2003
5.443
5.496
5.406
5.496
331,719
+0.04(+0.75%)
Aug 08, 2003
5.432
5.469
5.383
5.455
362,207
+0.05(+0.87%)
Aug 07, 2003
5.494
5.494
5.328
5.408
344,158
-0.11(-1.93%)
Aug 06, 2003
5.463
5.559
5.373
5.514
398,306
+0.07(+1.20%)
Aug 05, 2003
5.514
5.549
5.438
5.449
242,935
-0.08(-1.41%)
Aug 04, 2003
5.522
5.566
5.371
5.527
384,647
+0.00(+0.07%)
Aug 01, 2003
5.576
5.590
5.438
5.522
267,570
-0.07(-1.28%)
Jul 31, 2003
5.637
5.717
5.588
5.594
358,793
-0.02(-0.40%)
Jul 30, 2003
5.596
5.617
5.473
5.617
334,402
+0.04(+0.74%)
Jul 29, 2003
5.658
5.660
5.504
5.576
357,085
-0.05(-0.91%)
Jul 28, 2003
5.643
5.674
5.586
5.627
386,355
-0.01(-0.25%)
Jul 25, 2003
5.646
5.656
5.494
5.641
456,601
+0.03(+0.47%)
Jul 24, 2003
5.689
5.689
5.551
5.615
580,264
-0.07(-1.30%)
Jul 23, 2003
5.760
5.822
5.555
5.689
660,755
-0.18(-3.04%)
Jul 22, 2003
5.750
5.867
5.740
5.867
389,038
+0.10(+1.81%)
Jul 21, 2003
5.842
5.842
5.717
5.762
198,787
-0.08(-1.37%)
Jul 18, 2003
5.742
5.842
5.738
5.842
259,277
+0.10(+1.75%)
Jul 17, 2003
5.766
5.840
5.740
5.742
215,129
-0.05(-0.85%)
Jul 16, 2003
5.834
5.842
5.744
5.791
190,738
-0.03(-0.60%)
Jul 15, 2003
5.826
5.922
5.791
5.826
250,252
-0.01(-0.25%)
Jul 14, 2003
5.894
5.894
5.822
5.840
475,382
-0.01(-0.18%)
Jul 11, 2003
5.832
5.904
5.832
5.850
260,009
+0.03(+0.49%)
Jul 10, 2003
5.857
5.869
5.771
5.822
315,133
-0.08(-1.42%)
Jul 09, 2003
5.955
5.955
5.850
5.906
347,817
-0.06(-1.03%)
Jul 08, 2003
5.867
5.990
5.861
5.967
254,887
+0.05(+0.76%)
Jul 07, 2003
5.822
5.941
5.822
5.922
314,401
+0.12(+2.01%)
Jul 03, 2003
5.859
5.875
5.793
5.805
201,226
-0.05(-0.91%)
Jul 02, 2003
5.840
5.916
5.812
5.859
455,625
+0.04(+0.74%)
Jul 01, 2003
5.734
5.816
5.633
5.816
525,384
+0.08(+1.43%)
Jun 30, 2003
5.822
5.822
5.732
5.734
1,214,921
-0.04(-0.75%)
Jun 27, 2003
5.832
5.859
5.771
5.777
397,087
-0.03(-0.60%)
Jun 26, 2003
5.709
5.832
5.682
5.812
310,254
+0.11(+1.98%)
Jun 25, 2003
5.787
5.801
5.691
5.699
388,062
-0.07(-1.17%)
Jun 24, 2003
5.689
5.787
5.689
5.766
347,573
+0.08(+1.37%)
Jun 23, 2003
5.769
5.787
5.666
5.689
469,041
-0.08(-1.39%)
Jun 20, 2003
5.750
5.781
5.715
5.769
1,271,508
+0.04(+0.64%)
Jun 19, 2003
5.805
5.826
5.715
5.732
342,451
-0.07(-1.17%)
Jun 18, 2003
5.838
5.867
5.760
5.799
700,756
-0.04(-0.67%)
Jun 17, 2003
5.750
5.855
5.701
5.838
710,513
+0.09(+1.53%)
Jun 16, 2003
5.590
5.771
5.590
5.750
608,802
+0.19(+3.35%)
Jun 13, 2003
5.586
5.607
5.545
5.564
257,326
-0.01(-0.15%)
Jun 12, 2003
5.514
5.609
5.488
5.572
254,155
+0.06(+1.15%)
Jun 11, 2003
5.494
5.520
5.463
5.508
190,250
-0.02(-0.37%)
Jun 10, 2003
5.453
5.531
5.453
5.529
219,763
+0.06(+1.09%)
Jun 09, 2003
5.535
5.535
5.443
5.469
265,131
-0.11(-1.98%)
Jun 06, 2003
5.643
5.674
5.557
5.580
258,301
-0.06(-1.13%)
Jun 05, 2003
5.662
5.693
5.627
5.643
271,716
-0.01(-0.25%)
Jun 04, 2003
5.588
5.674
5.582
5.658
239,032
+0.10(+1.73%)
Jun 03, 2003
5.531
5.604
5.502
5.561
232,935
+0.03(+0.52%)
Jun 02, 2003
5.535
5.621
5.500
5.533
210,983
+0.05(+0.82%)
May 30, 2003
5.371
5.531
5.356
5.488
209,763
+0.13(+2.33%)
May 29, 2003
5.395
5.424
5.361
5.363
165,615
-0.05(-0.83%)
May 28, 2003
5.387
5.430
5.332
5.408
250,252
+0.02(+0.38%)
May 27, 2003
5.301
5.387
5.242
5.387
439,527
+0.08(+1.58%)
May 23, 2003
5.293
5.320
5.281
5.303
265,619
+0.01(+0.19%)
May 22, 2003
5.248
5.309
5.233
5.293
373,427
+0.04(+0.82%)
May 21, 2003
5.309
5.309
5.244
5.250
159,273
-0.06(-1.16%)
May 20, 2003
5.293
5.352
5.293
5.311
211,470
+0.03(+0.54%)
May 19, 2003
5.289
5.305
5.279
5.283
244,398
-0.04(-0.77%)
May 16, 2003
5.340
5.356
5.309
5.324
107,808
-0.01(-0.19%)
May 15, 2003
5.361
5.426
5.279
5.334
371,720
-0.04(-0.69%)
May 14, 2003
5.459
5.461
5.356
5.371
186,591
-0.07(-1.36%)
May 13, 2003
5.504
5.504
5.422
5.445
140,980
-0.08(-1.45%)
May 12, 2003
5.406
5.541
5.406
5.525
255,618
+0.10(+1.89%)
May 09, 2003
5.320
5.445
5.320
5.422
179,030
+0.10(+1.93%)
May 08, 2003
5.387
5.432
5.311
5.320
210,983
-0.11(-2.00%)
May 07, 2003
5.453
5.473
5.377
5.428
209,519
-0.05(-0.82%)
May 06, 2003
5.494
5.494
5.426
5.473
223,910
-0.02(-0.37%)
May 05, 2003
5.459
5.535
5.445
5.494
200,982
+0.03(+0.64%)
May 02, 2003
5.359
5.482
5.356
5.459
311,718
-0.08(-1.37%)
Apr 30, 2003
5.412
5.570
5.371
5.535
358,793
+0.11(+2.00%)
Apr 29, 2003
5.463
5.463
5.381
5.426
259,277
+0.00(+0.08%)
Apr 28, 2003
5.260
5.479
5.260
5.422
294,888
+0.16(+3.08%)
Apr 25, 2003
5.320
5.320
5.211
5.260
272,692
-0.04(-0.77%)
Apr 24, 2003
5.145
5.350
5.145
5.301
1,509,077
+0.16(+3.07%)
Apr 23, 2003
5.170
5.197
5.065
5.143
278,058
-0.01(-0.12%)
Apr 22, 2003
5.043
5.151
4.963
5.149
435,625
+0.11(+2.11%)
Apr 21, 2003
5.059
5.084
5.041
5.043
239,276
-0.01(-0.12%)
Apr 17, 2003
5.069
5.076
5.026
5.049
152,200
-0.02(-0.32%)
Apr 16, 2003
5.055
5.094
5.043
5.065
366,354
+0.01(+0.20%)
Apr 15, 2003
5.039
5.063
4.932
5.055
147,810
+0.02(+0.33%)
Apr 14, 2003
4.940
5.047
4.920
5.039
191,470
+0.11(+2.25%)
Apr 11, 2003
5.043
5.053
4.910
4.928
126,589
-0.06(-1.11%)
Apr 10, 2003
4.951
5.047
4.951
4.983
128,541
+0.03(+0.66%)
Apr 09, 2003
5.022
5.100
4.951
4.951
200,251
-0.08(-1.63%)
Apr 08, 2003
5.131
5.145
5.012
5.033
224,642
-0.05(-1.05%)
Apr 07, 2003
5.074
5.145
5.061
5.086
272,692
+0.11(+2.31%)
Apr 04, 2003
5.110
5.139
4.963
4.971
200,982
-0.09(-1.74%)
Apr 03, 2003
5.156
5.164
5.026
5.059
260,984
-0.05(-0.88%)
Apr 02, 2003
5.063
5.145
5.043
5.104
200,738
+0.12(+2.38%)
Apr 01, 2003
5.033
5.033
4.862
4.985
320,743
-0.01(-0.12%)
Mar 31, 2003
4.889
5.022
4.840
4.992
494,163
+0.03(+0.70%)
Mar 28, 2003
4.920
4.957
4.867
4.957
246,106
+0.03(+0.67%)
Mar 27, 2003
4.994
5.002
4.838
4.924
231,471
-0.07(-1.40%)
Mar 26, 2003
4.940
5.014
4.940
4.994
236,593
+0.07(+1.50%)
Mar 25, 2003
5.053
5.057
4.908
4.920
490,505
-0.12(-2.44%)
Mar 24, 2003
5.240
5.240
4.975
5.043
319,767
-0.20(-3.76%)
Mar 21, 2003
5.002
5.240
4.994
5.240
411,965
+0.26(+5.27%)
Mar 20, 2003
4.961
4.977
4.905
4.977
259,277
-0.02(-0.37%)
Mar 19, 2003
5.002
5.033
4.922
4.996
665,389
+0.00(+0.04%)
Mar 18, 2003
4.920
5.002
4.895
4.994
457,577
+0.15(+3.13%)
Mar 17, 2003
4.698
4.842
4.647
4.842
393,916
+0.15(+3.14%)
Mar 14, 2003
4.748
4.748
4.692
4.694
408,063
-0.07(-1.55%)
Mar 13, 2003
4.598
4.770
4.577
4.768
228,300
+0.20(+4.40%)
Mar 12, 2003
4.571
4.582
4.530
4.567
276,107
-0.05(-0.98%)
Mar 11, 2003
4.653
4.674
4.602
4.612
265,863
-0.02(-0.40%)
Mar 10, 2003
4.674
4.696
4.582
4.631
371,232
-0.06(-1.18%)
Mar 07, 2003
4.684
4.719
4.680
4.686
246,350
-0.04(-0.82%)
Mar 06, 2003
4.725
4.787
4.721
4.725
456,601
-0.01(-0.26%)
Mar 05, 2003
4.772
4.850
4.735
4.737
500,261
-0.03(-0.73%)
Mar 04, 2003
4.942
4.942
4.764
4.772
341,475
-0.17(-3.44%)
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.