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
Carpenter Technology Corp
(NY:
CRS
)
110.87
-0.06 (-0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
11.33
11.40
11.18
11.19
528,128
-0.14(-1.20%)
Nov 29, 2004
11.30
11.44
11.15
11.33
504,894
+0.11(+0.97%)
Nov 26, 2004
11.01
11.28
11.01
11.22
295,261
+0.33(+3.01%)
Nov 24, 2004
10.90
11.01
10.86
10.89
249,314
+0.03(+0.25%)
Nov 23, 2004
10.97
10.97
10.60
10.87
799,894
-0.13(-1.15%)
Nov 22, 2004
10.56
11.00
10.51
10.99
710,089
+0.44(+4.17%)
Nov 19, 2004
10.53
10.67
10.46
10.55
428,925
-0.13(-1.20%)
Nov 18, 2004
10.75
10.75
10.49
10.68
633,859
+0.03(+0.31%)
Nov 17, 2004
10.38
10.77
10.38
10.65
611,146
+0.39(+3.85%)
Nov 16, 2004
10.64
10.64
10.25
10.25
682,677
-0.39(-3.69%)
Nov 15, 2004
10.72
10.78
10.53
10.65
728,102
-0.01(-0.11%)
Nov 12, 2004
10.50
10.72
10.45
10.66
699,907
+0.19(+1.77%)
Nov 11, 2004
10.43
10.49
10.24
10.47
461,297
+0.06(+0.61%)
Nov 10, 2004
10.24
10.44
10.19
10.41
662,837
+0.26(+2.55%)
Nov 09, 2004
10.04
10.21
9.988
10.15
498,367
+0.14(+1.38%)
Nov 08, 2004
9.827
10.12
9.731
10.01
593,394
+0.24(+2.41%)
Nov 05, 2004
9.898
9.986
9.643
9.777
637,252
-0.14(-1.39%)
Nov 04, 2004
9.699
9.940
9.557
9.915
679,806
+0.22(+2.23%)
Nov 03, 2004
9.519
9.758
9.442
9.699
797,284
+0.45(+4.84%)
Nov 02, 2004
9.193
9.469
9.097
9.251
819,213
+0.23(+2.50%)
Nov 01, 2004
9.184
9.186
8.873
9.025
1,010,571
-0.07(-0.72%)
Oct 29, 2004
9.096
9.308
9.040
9.090
858,372
-0.01(-0.06%)
Oct 28, 2004
9.576
9.576
9.006
9.096
1,289,908
-0.48(-5.02%)
Oct 27, 2004
9.385
9.710
9.385
9.576
1,241,351
+0.27(+2.88%)
Oct 26, 2004
8.954
9.358
8.824
9.308
1,129,616
+0.35(+3.96%)
Oct 25, 2004
8.283
9.494
8.283
8.954
2,534,914
+1.17(+15.03%)
Oct 22, 2004
7.952
8.034
7.766
7.784
726,797
-0.15(-1.88%)
Oct 21, 2004
7.699
7.977
7.469
7.933
437,801
+0.28(+3.60%)
Oct 20, 2004
7.452
7.996
7.345
7.657
1,573,683
+0.20(+2.75%)
Oct 19, 2004
8.056
8.157
7.389
7.452
1,605,793
-0.54(-6.71%)
Oct 18, 2004
7.661
8.050
7.661
7.989
793,107
+0.09(+1.12%)
Oct 15, 2004
7.889
7.994
7.816
7.900
729,146
+0.01(+0.12%)
Oct 14, 2004
7.967
8.006
7.450
7.891
1,447,851
-0.12(-1.55%)
Oct 13, 2004
9.078
9.078
7.950
8.015
1,618,847
-1.23(-13.28%)
Oct 12, 2004
9.500
9.500
9.207
9.243
280,641
-0.26(-2.72%)
Oct 11, 2004
9.605
9.666
9.404
9.502
444,850
-0.02(-0.22%)
Oct 08, 2004
9.480
9.728
9.385
9.523
422,920
-0.09(-0.94%)
Oct 07, 2004
10.06
10.06
9.601
9.613
520,819
-0.44(-4.40%)
Oct 06, 2004
9.864
10.10
9.862
10.06
334,420
+0.23(+2.34%)
Oct 05, 2004
9.959
10.05
9.762
9.825
592,611
-0.06(-0.56%)
Oct 04, 2004
9.576
9.950
9.576
9.881
758,385
+0.36(+3.80%)
Oct 01, 2004
9.362
9.519
9.270
9.519
852,629
+0.38(+4.11%)
Sep 30, 2004
8.915
9.159
8.900
9.143
568,332
+0.25(+2.87%)
Sep 29, 2004
8.960
8.960
8.714
8.889
528,390
-0.05(-0.51%)
Sep 28, 2004
8.576
8.960
8.563
8.935
533,611
+0.39(+4.60%)
Sep 27, 2004
8.686
8.707
8.379
8.542
541,182
-0.17(-1.91%)
Sep 24, 2004
8.588
8.732
8.565
8.709
249,314
+0.11(+1.27%)
Sep 23, 2004
8.705
8.762
8.523
8.599
381,673
-0.13(-1.45%)
Sep 22, 2004
8.860
8.860
8.678
8.726
425,792
-0.14(-1.53%)
Sep 21, 2004
8.722
8.921
8.638
8.862
321,367
+0.16(+1.80%)
Sep 20, 2004
8.724
8.839
8.582
8.705
284,035
-0.02(-0.22%)
Sep 17, 2004
8.879
8.879
8.619
8.724
486,881
-0.08(-0.94%)
Sep 16, 2004
8.714
8.847
8.714
8.806
277,770
+0.12(+1.41%)
Sep 15, 2004
8.820
8.940
8.663
8.684
393,942
-0.13(-1.52%)
Sep 14, 2004
9.063
9.063
8.747
8.818
515,859
-0.23(-2.56%)
Sep 13, 2004
8.902
9.130
8.841
9.050
847,669
+0.25(+2.78%)
Sep 10, 2004
8.743
8.860
8.684
8.804
449,288
-0.03(-0.39%)
Sep 09, 2004
8.573
8.894
8.573
8.839
498,106
+0.32(+3.71%)
Sep 08, 2004
8.810
8.810
8.486
8.523
510,898
-0.29(-3.24%)
Sep 07, 2004
8.657
8.810
8.657
8.808
470,173
+0.20(+2.31%)
Sep 03, 2004
8.578
8.691
8.475
8.609
395,509
+0.03(+0.33%)
Sep 02, 2004
8.542
8.638
8.490
8.580
484,792
-0.00(-0.04%)
Sep 01, 2004
8.465
8.615
8.427
8.584
480,354
+0.10(+1.17%)
Aug 31, 2004
8.423
8.586
8.364
8.485
345,907
+0.06(+0.73%)
Aug 30, 2004
8.590
8.724
8.393
8.423
664,925
-0.21(-2.40%)
Aug 27, 2004
8.657
8.801
8.571
8.630
838,793
+0.06(+0.67%)
Aug 26, 2004
8.465
8.705
8.456
8.573
1,332,722
+0.19(+2.31%)
Aug 25, 2004
8.270
8.471
8.063
8.379
741,677
+0.14(+1.72%)
Aug 24, 2004
8.268
8.421
8.102
8.238
965,408
-0.03(-0.37%)
Aug 23, 2004
8.161
8.619
8.161
8.268
1,595,090
+0.09(+1.10%)
Aug 20, 2004
8.169
8.234
8.015
8.178
1,069,572
+0.01(+0.09%)
Aug 19, 2004
7.900
8.209
7.891
8.170
1,298,784
+0.30(+3.80%)
Aug 18, 2004
7.734
7.881
7.649
7.872
929,381
+0.14(+1.81%)
Aug 17, 2004
7.785
7.824
7.636
7.732
672,235
+0.12(+1.61%)
Aug 16, 2004
7.312
7.651
7.312
7.609
777,443
+0.33(+4.47%)
Aug 13, 2004
7.249
7.412
7.221
7.284
510,115
+0.11(+1.60%)
Aug 12, 2004
7.431
7.479
7.117
7.169
441,456
-0.26(-3.53%)
Aug 11, 2004
7.431
7.565
7.289
7.431
759,169
+0.00(+0.03%)
Aug 10, 2004
7.441
7.454
7.330
7.429
738,806
+0.01(+0.10%)
Aug 09, 2004
7.402
7.565
7.282
7.422
739,589
+0.01(+0.13%)
Aug 06, 2004
7.586
7.590
7.347
7.412
828,089
-0.17(-2.30%)
Aug 05, 2004
7.944
8.025
7.546
7.586
689,987
-0.28(-3.58%)
Aug 04, 2004
7.881
7.987
7.642
7.868
999,607
-0.09(-1.11%)
Aug 03, 2004
8.216
8.264
7.952
7.956
833,049
-0.15(-1.87%)
Aug 02, 2004
8.216
8.216
7.862
8.107
1,214,200
-0.13(-1.56%)
Jul 30, 2004
7.757
8.282
7.757
8.236
1,946,480
+0.42(+5.34%)
Jul 29, 2004
7.718
7.853
7.565
7.818
1,589,347
+0.13(+1.67%)
Jul 28, 2004
7.483
7.717
7.387
7.690
1,143,191
+0.21(+2.79%)
Jul 27, 2004
7.048
7.805
7.029
7.481
3,224,379
+0.40(+5.68%)
Jul 26, 2004
6.541
7.086
6.539
7.079
2,828,348
+0.82(+13.03%)
Jul 23, 2004
6.349
6.407
6.167
6.263
855,762
+0.08(+1.36%)
Jul 22, 2004
6.339
6.395
6.119
6.179
785,536
-0.22(-3.41%)
Jul 21, 2004
6.301
6.433
6.301
6.397
647,695
-0.03(-0.51%)
Jul 20, 2004
6.403
6.460
6.307
6.429
397,075
+0.03(+0.42%)
Jul 19, 2004
6.422
6.437
6.324
6.403
283,513
-0.04(-0.59%)
Jul 16, 2004
6.416
6.514
6.408
6.441
335,987
+0.01(+0.18%)
Jul 15, 2004
6.338
6.487
6.320
6.429
249,053
+0.09(+1.42%)
Jul 14, 2004
6.261
6.443
6.179
6.339
311,708
+0.09(+1.38%)
Jul 13, 2004
5.995
6.272
5.995
6.253
310,141
+0.26(+4.31%)
Jul 12, 2004
6.085
6.085
5.924
5.995
355,305
-0.09(-1.48%)
Jul 09, 2004
6.169
6.211
5.997
6.085
267,327
-0.07(-1.15%)
Jul 08, 2004
6.372
6.372
6.154
6.156
180,916
-0.24(-3.69%)
Jul 07, 2004
6.368
6.435
6.313
6.391
235,478
+0.02(+0.36%)
Jul 06, 2004
6.443
6.445
6.320
6.368
274,637
-0.08(-1.19%)
Jul 02, 2004
6.426
6.520
6.420
6.445
161,858
+0.00(+0.00%)
Jul 01, 2004
6.497
6.497
6.374
6.445
265,500
-0.08(-1.17%)
Jun 30, 2004
6.466
6.521
6.407
6.521
238,610
+0.06(+0.86%)
Jun 29, 2004
6.309
6.502
6.309
6.466
373,319
+0.14(+2.18%)
Jun 28, 2004
6.382
6.416
6.278
6.328
252,969
-0.09(-1.37%)
Jun 25, 2004
6.171
6.416
6.171
6.416
392,637
+0.26(+4.20%)
Jun 24, 2004
6.225
6.320
6.135
6.158
262,889
-0.13(-2.13%)
Jun 23, 2004
6.100
6.362
6.100
6.292
315,885
+0.15(+2.50%)
Jun 22, 2004
6.090
6.146
6.002
6.138
154,026
+0.02(+0.38%)
Jun 21, 2004
6.186
6.186
6.090
6.115
201,540
-0.06(-0.90%)
Jun 18, 2004
6.089
6.171
6.039
6.171
315,102
+0.08(+1.35%)
Jun 17, 2004
6.052
6.123
5.916
6.089
271,243
+0.04(+0.60%)
Jun 16, 2004
5.991
6.052
5.918
6.052
228,690
+0.09(+1.51%)
Jun 15, 2004
5.842
6.014
5.842
5.962
396,553
+0.19(+3.35%)
Jun 14, 2004
5.928
5.933
5.730
5.769
217,725
-0.18(-3.09%)
Jun 10, 2004
5.861
6.020
5.861
5.953
281,164
+0.09(+1.47%)
Jun 09, 2004
6.004
6.014
5.861
5.866
349,040
-0.17(-2.76%)
Jun 08, 2004
6.023
6.033
5.897
6.033
168,907
-0.02(-0.35%)
Jun 07, 2004
5.842
6.069
5.842
6.054
211,982
+0.26(+4.46%)
Jun 04, 2004
5.707
5.889
5.667
5.796
185,354
+0.16(+2.75%)
Jun 03, 2004
5.845
5.845
5.640
5.640
278,292
-0.20(-3.51%)
Jun 02, 2004
5.985
5.987
5.828
5.845
401,513
-0.19(-3.11%)
Jun 01, 2004
5.822
6.043
5.822
6.033
370,708
+0.21(+3.55%)
May 28, 2004
5.799
5.851
5.750
5.826
162,119
+0.01(+0.13%)
May 27, 2004
5.746
5.882
5.724
5.819
364,965
+0.07(+1.27%)
May 26, 2004
5.803
5.828
5.730
5.746
381,411
+0.01(+0.20%)
May 25, 2004
5.430
5.748
5.422
5.734
526,040
+0.27(+5.02%)
May 24, 2004
5.418
5.526
5.363
5.460
213,809
+0.03(+0.53%)
May 21, 2004
5.363
5.497
5.326
5.432
189,009
+0.12(+2.20%)
May 20, 2004
5.334
5.451
5.278
5.315
247,487
-0.03(-0.57%)
May 19, 2004
5.382
5.593
5.332
5.345
415,872
+0.05(+1.01%)
May 18, 2004
5.123
5.305
5.066
5.292
352,695
+0.22(+4.26%)
May 17, 2004
5.171
5.171
5.028
5.075
341,208
-0.09(-1.82%)
May 14, 2004
5.123
5.232
5.056
5.169
284,557
+0.04(+0.71%)
May 13, 2004
5.219
5.238
5.095
5.133
254,274
-0.11(-2.19%)
May 12, 2004
5.171
5.259
5.054
5.248
628,115
+0.09(+1.82%)
May 11, 2004
5.075
5.183
5.029
5.154
368,880
+0.20(+4.02%)
May 10, 2004
5.077
5.135
4.932
4.955
673,279
-0.10(-2.01%)
May 07, 2004
5.171
5.324
5.056
5.056
621,589
-0.11(-2.22%)
May 06, 2004
5.449
5.449
5.095
5.171
565,460
-0.34(-6.09%)
May 05, 2004
5.508
5.571
5.420
5.506
367,575
+0.00(+0.00%)
May 04, 2004
5.267
5.637
5.267
5.506
450,593
+0.26(+5.00%)
May 03, 2004
5.261
5.321
5.058
5.244
413,261
+0.01(+0.26%)
Apr 30, 2004
5.357
5.380
5.160
5.231
509,332
-0.11(-1.97%)
Apr 29, 2004
5.518
5.545
5.246
5.336
498,628
-0.20(-3.63%)
Apr 28, 2004
5.899
5.905
5.476
5.537
813,469
-0.35(-5.95%)
Apr 27, 2004
5.968
6.313
5.809
5.887
635,947
-0.03(-0.55%)
Apr 26, 2004
6.123
6.171
5.899
5.920
267,327
-0.16(-2.65%)
Apr 23, 2004
6.320
6.320
5.899
6.081
561,022
+0.09(+1.44%)
Apr 22, 2004
5.669
6.104
5.669
5.995
444,589
+0.39(+7.01%)
Apr 21, 2004
5.707
5.707
5.571
5.602
508,288
+0.04(+0.79%)
Apr 20, 2004
5.803
5.832
5.550
5.558
209,894
-0.23(-3.91%)
Apr 19, 2004
5.866
5.889
5.750
5.784
223,991
-0.10(-1.72%)
Apr 16, 2004
5.746
5.887
5.652
5.886
381,150
+0.14(+2.43%)
Apr 15, 2004
5.834
5.958
5.650
5.746
376,973
-0.04(-0.70%)
Apr 14, 2004
5.968
5.968
5.698
5.786
449,810
-0.18(-3.02%)
Apr 13, 2004
6.196
6.213
5.960
5.966
331,810
-0.27(-4.27%)
Apr 12, 2004
6.286
6.292
6.182
6.232
206,761
-0.05(-0.85%)
Apr 08, 2004
6.389
6.416
6.263
6.286
267,066
-0.08(-1.29%)
Apr 07, 2004
6.397
6.397
6.261
6.368
161,858
-0.05(-0.78%)
Apr 06, 2004
6.428
6.458
6.326
6.418
260,279
-0.01(-0.15%)
Apr 05, 2004
6.418
6.502
6.334
6.428
326,849
+0.01(+0.15%)
Apr 02, 2004
6.330
6.493
6.330
6.418
351,389
+0.15(+2.45%)
Apr 01, 2004
6.272
6.384
6.240
6.265
374,885
-0.03(-0.52%)
Mar 31, 2004
6.292
6.320
6.215
6.297
263,150
-0.03(-0.54%)
Mar 30, 2004
6.244
6.339
6.205
6.332
261,584
+0.06(+0.95%)
Mar 29, 2004
6.004
6.272
6.004
6.272
722,881
+0.31(+5.14%)
Mar 26, 2004
5.813
6.014
5.782
5.966
336,770
+0.20(+3.49%)
Mar 25, 2004
5.727
5.859
5.727
5.765
368,097
+0.07(+1.21%)
Mar 24, 2004
5.851
5.861
5.583
5.696
301,265
-0.11(-1.91%)
Mar 23, 2004
5.822
5.947
5.807
5.807
454,509
+0.03(+0.56%)
Mar 22, 2004
5.866
5.891
5.692
5.774
372,535
-0.09(-1.47%)
Mar 19, 2004
5.822
6.129
5.822
5.861
562,589
+0.07(+1.16%)
Mar 18, 2004
5.799
5.845
5.669
5.794
202,584
+0.03(+0.60%)
Mar 17, 2004
5.650
5.903
5.650
5.759
254,796
+0.19(+3.44%)
Mar 16, 2004
5.688
5.732
5.535
5.568
602,531
-0.08(-1.49%)
Mar 15, 2004
5.928
5.928
5.650
5.652
392,376
-0.32(-5.33%)
Mar 12, 2004
5.880
5.970
5.822
5.970
366,270
+0.14(+2.36%)
Mar 11, 2004
5.914
6.014
5.792
5.832
421,354
-0.06(-1.07%)
Mar 10, 2004
6.297
6.361
5.874
5.895
372,013
-0.40(-6.39%)
Mar 09, 2004
6.474
6.474
6.242
6.297
421,093
-0.18(-2.72%)
Mar 08, 2004
6.474
6.587
6.033
6.474
373,057
-0.00(-0.03%)
Mar 05, 2004
6.464
6.617
6.443
6.475
278,031
-0.07(-1.08%)
Mar 04, 2004
6.512
6.587
6.462
6.546
300,482
+0.05(+0.83%)
Mar 03, 2004
6.512
6.531
6.366
6.493
240,177
+0.01(+0.09%)
Mar 02, 2004
6.613
6.648
6.460
6.487
448,243
-0.13(-1.94%)
Mar 01, 2004
6.550
6.698
6.479
6.615
621,589
+0.07(+1.11%)
Feb 27, 2004
6.205
6.661
6.167
6.543
842,447
+0.38(+6.09%)
Feb 26, 2004
6.133
6.217
6.066
6.167
3,054,689
+0.03(+0.56%)
Feb 25, 2004
6.125
6.133
5.958
6.133
334,681
+0.02(+0.34%)
Feb 24, 2004
6.100
6.127
5.976
6.112
453,726
+0.00(+0.00%)
Feb 23, 2004
6.253
6.294
6.081
6.112
326,066
-0.10(-1.57%)
Feb 20, 2004
6.454
6.454
6.119
6.209
512,204
-0.29(-4.42%)
Feb 19, 2004
6.636
6.669
6.487
6.497
293,433
-0.15(-2.22%)
Feb 18, 2004
6.713
6.770
6.627
6.644
319,018
-0.01(-0.12%)
Feb 17, 2004
6.655
6.751
6.617
6.652
705,651
+0.05(+0.75%)
Feb 13, 2004
6.646
6.723
6.579
6.602
523,690
-0.08(-1.23%)
Feb 12, 2004
6.623
6.813
6.577
6.684
656,832
+0.06(+0.93%)
Feb 11, 2004
6.416
6.640
6.389
6.623
956,532
+0.23(+3.53%)
Feb 10, 2004
6.370
6.414
6.338
6.397
364,703
+0.05(+0.72%)
Feb 09, 2004
6.288
6.403
6.248
6.351
500,456
+0.08(+1.25%)
Feb 06, 2004
6.110
6.274
6.094
6.272
446,938
+0.14(+2.34%)
Feb 05, 2004
6.054
6.184
6.037
6.129
430,230
+0.08(+1.27%)
Feb 04, 2004
5.997
6.225
5.976
6.052
762,301
+0.06(+0.93%)
Feb 03, 2004
5.999
6.058
5.978
5.997
357,655
-0.04(-0.67%)
Feb 02, 2004
5.803
6.069
5.746
6.037
500,978
+0.24(+4.16%)
Jan 30, 2004
5.995
5.995
5.780
5.796
333,376
-0.24(-3.91%)
Jan 29, 2004
6.010
6.058
5.886
6.031
377,496
+0.02(+0.38%)
Jan 28, 2004
6.129
6.204
5.966
6.008
549,536
-0.08(-1.26%)
Jan 27, 2004
6.020
6.253
6.000
6.085
461,558
+0.06(+0.92%)
Jan 26, 2004
6.196
6.301
5.861
6.029
662,837
-0.08(-1.32%)
Jan 23, 2004
6.100
6.217
5.976
6.110
1,134,576
+0.45(+8.03%)
Jan 22, 2004
5.822
5.834
5.629
5.656
521,080
-0.20(-3.50%)
Jan 21, 2004
5.778
5.928
5.755
5.861
496,801
+0.01(+0.10%)
Jan 20, 2004
5.481
5.863
5.481
5.855
714,266
+0.37(+6.81%)
Jan 16, 2004
5.730
5.780
5.468
5.481
408,301
-0.23(-4.09%)
Jan 15, 2004
5.688
5.715
5.434
5.715
363,137
+0.06(+1.02%)
Jan 14, 2004
5.790
5.790
5.583
5.658
214,854
-0.08(-1.47%)
Jan 13, 2004
5.836
5.836
5.650
5.742
439,367
-0.03(-0.56%)
Jan 12, 2004
5.746
5.845
5.721
5.774
238,871
+0.06(+1.11%)
Jan 09, 2004
5.698
5.849
5.621
5.711
368,880
-0.07(-1.23%)
Jan 08, 2004
5.847
5.905
5.774
5.782
399,947
-0.13(-2.20%)
Jan 07, 2004
5.964
5.964
5.784
5.912
337,814
-0.09(-1.50%)
Jan 06, 2004
6.098
6.127
5.995
6.002
272,548
-0.10(-1.57%)
Jan 05, 2004
5.870
6.115
5.870
6.098
300,221
+0.26(+4.39%)
Jan 02, 2004
5.727
5.935
5.727
5.842
228,951
+0.18(+3.15%)
Dec 31, 2003
5.845
5.926
5.642
5.663
668,319
-0.25(-4.15%)
Dec 30, 2003
6.018
6.106
5.887
5.909
219,814
-0.11(-1.85%)
Dec 29, 2003
5.918
6.090
5.889
6.020
483,226
+0.10(+1.72%)
Dec 26, 2003
5.790
5.966
5.790
5.918
76,230
+0.11(+1.88%)
Dec 24, 2003
5.859
5.870
5.746
5.809
106,252
-0.00(-0.03%)
Dec 23, 2003
5.870
5.870
5.679
5.811
260,540
-0.06(-1.04%)
Dec 22, 2003
5.719
5.872
5.709
5.872
329,982
+0.13(+2.20%)
Dec 19, 2003
5.688
5.746
5.573
5.746
332,593
+0.06(+1.01%)
Dec 18, 2003
5.660
5.707
5.638
5.688
384,283
-0.02(-0.34%)
Dec 17, 2003
5.506
5.707
5.478
5.707
399,164
+0.16(+2.94%)
Dec 16, 2003
5.654
5.654
5.458
5.545
387,677
-0.11(-1.96%)
Dec 15, 2003
5.650
5.717
5.612
5.656
508,549
+0.05(+0.96%)
Dec 12, 2003
5.610
5.696
5.583
5.602
244,354
+0.01(+0.14%)
Dec 11, 2003
5.363
5.594
5.363
5.594
297,610
+0.19(+3.43%)
Dec 10, 2003
5.458
5.554
5.344
5.409
300,221
-0.10(-1.88%)
Dec 09, 2003
5.453
5.644
5.382
5.512
627,593
+0.04(+0.74%)
Dec 08, 2003
5.175
5.472
5.175
5.472
350,867
+0.28(+5.39%)
Dec 05, 2003
5.229
5.250
5.146
5.192
208,849
-0.05(-0.88%)
Dec 04, 2003
5.219
5.240
5.137
5.238
257,407
+0.01(+0.22%)
Dec 03, 2003
5.236
5.290
5.200
5.227
208,849
+0.00(+0.00%)
Dec 02, 2003
5.275
5.280
5.211
5.227
240,177
-0.08(-1.48%)
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.