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
Cannabix Technologies Inc
(OP:
BLOZF
)
0.4461
-0.0139 (-3.02%)
Streaming Delayed Price
Updated: 3:40 PM EDT, Jun 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 (%)
Nov 30, 2016
0.6080
0.6100
0.5800
0.5980
292,161
+0.00(+0.83%)
Nov 29, 2016
0.6100
0.6100
0.5800
0.5931
246,398
-0.02(-2.58%)
Nov 28, 2016
0.6080
0.6090
0.5800
0.6088
162,414
+0.03(+5.88%)
Nov 25, 2016
0.6000
0.6000
0.5640
0.5750
336,423
-0.03(-4.17%)
Nov 23, 2016
0.6000
0.6000
0.6000
0
+0.05(+8.23%)
Nov 22, 2016
0.6115
0.6115
0.4700
0.5544
1,512,493
-0.09(-13.78%)
Nov 21, 2016
0.7030
0.7350
0.6130
0.6430
753,316
-0.07(-9.44%)
Nov 18, 2016
0.7200
0.8000
0.6900
0.7100
689,249
-0.02(-2.50%)
Nov 17, 2016
0.7332
0.7590
0.7175
0.7282
873,413
+0.02(+2.64%)
Nov 16, 2016
0.6060
0.8058
0.5990
0.7095
2,881,196
+0.12(+20.25%)
Nov 15, 2016
0.5280
0.5900
0.4980
0.5900
951,148
+0.11(+24.21%)
Nov 14, 2016
0.4625
0.4840
0.4560
0.4750
458,325
+0.04(+10.11%)
Nov 11, 2016
0.4295
0.4464
0.4001
0.4314
298,486
-0.02(-3.92%)
Nov 10, 2016
0.4670
0.4720
0.4325
0.4490
322,121
-0.00(-0.22%)
Nov 09, 2016
0.4500
0.4746
0.4430
0.4500
984,276
-0.04(-8.16%)
Nov 08, 2016
0.4680
0.4900
0.4600
0.4900
781,903
+0.02(+5.38%)
Nov 07, 2016
0.4185
0.4650
0.4000
0.4650
436,809
+0.06(+14.64%)
Nov 04, 2016
0.4200
0.4350
0.3750
0.4056
579,378
-0.00(-1.07%)
Nov 03, 2016
0.4602
0.4603
0.3758
0.4100
775,973
-0.03(-6.82%)
Nov 02, 2016
0.4600
0.4760
0.4400
0.4400
362,727
-0.02(-4.35%)
Nov 01, 2016
0.4790
0.7134
0.4500
0.4600
264,606
-0.00(-1.01%)
Oct 31, 2016
0.4660
0.4850
0.4577
0.4647
361,834
+0.00(+0.80%)
Oct 28, 2016
0.4620
0.4668
0.4350
0.4610
231,928
+0.01(+1.74%)
Oct 27, 2016
0.4715
0.4850
0.4382
0.4531
486,264
-0.02(-4.57%)
Oct 26, 2016
0.4940
0.4950
0.4600
0.4748
626,129
+0.00(+1.02%)
Oct 25, 2016
0.4750
0.7068
0.4500
0.4700
524,892
+0.01(+1.62%)
Oct 24, 2016
0.4410
0.7230
0.4300
0.4625
629,002
+0.03(+7.56%)
Oct 21, 2016
0.4476
0.4500
0.3920
0.4300
520,684
-0.01(-2.67%)
Oct 20, 2016
0.5000
0.5000
0.3660
0.4418
1,501,751
-0.06(-11.64%)
Oct 19, 2016
0.5765
0.6160
0.4670
0.5000
1,511,949
-0.04(-6.54%)
Oct 18, 2016
0.4949
0.5780
0.4740
0.5350
1,313,675
+0.08(+17.32%)
Oct 17, 2016
0.3440
0.4754
0.3380
0.4560
1,354,558
+0.12(+36.94%)
Oct 14, 2016
0.3200
0.3450
0.3090
0.3330
634,254
+0.02(+5.58%)
Oct 13, 2016
0.3276
0.3286
0.3080
0.3154
116,336
-0.00(-1.44%)
Oct 12, 2016
0.3200
0.3394
0.3040
0.3200
127,099
-0.01(-1.54%)
Oct 11, 2016
0.3210
0.3335
0.3000
0.3250
244,659
+0.04(+12.07%)
Oct 10, 2016
0.2943
0.3200
0.2943
0.2900
115,187
-0.01(-2.95%)
Oct 07, 2016
0.3230
0.3230
0.2880
0.2988
206,501
-0.01(-4.23%)
Oct 06, 2016
0.3349
0.3350
0.2971
0.3120
365,627
-0.01(-3.20%)
Oct 05, 2016
0.3150
0.3400
0.3000
0.3223
282,021
+0.02(+7.43%)
Oct 04, 2016
0.3430
0.3670
0.2774
0.3000
1,133,802
-0.02(-6.92%)
Oct 03, 2016
0.2880
0.3443
0.2800
0.3223
1,160,429
+0.07(+26.84%)
Sep 30, 2016
0.2280
0.2730
0.2280
0.2541
398,739
+0.03(+15.50%)
Sep 29, 2016
0.2200
0.2271
0.2124
0.2200
43,348
+0.01(+6.33%)
Sep 28, 2016
0.2034
0.2245
0.2034
0.2069
194,300
+0.00(+0.00%)
Sep 27, 2016
0.2180
0.2250
0.2000
0.2069
101,786
-0.02(-8.04%)
Sep 26, 2016
0.2110
0.2354
0.2100
0.2250
155,431
+0.00(+1.58%)
Sep 23, 2016
0.1950
0.2296
0.1950
0.2215
263,723
+0.03(+14.18%)
Sep 22, 2016
0.1812
0.1940
0.1800
0.1940
248,177
+0.01(+6.59%)
Sep 21, 2016
0.1750
0.1900
0.1710
0.1820
54,931
+0.00(+1.11%)
Sep 20, 2016
0.1900
0.1990
0.1800
0.1800
69,519
-0.01(-7.22%)
Sep 19, 2016
0.2000
0.2010
0.1770
0.1940
178,091
-0.01(-3.00%)
Sep 16, 2016
0.1658
0.2000
0.1640
0.2000
555,410
+0.04(+24.15%)
Sep 15, 2016
0.1595
0.1800
0.1501
0.1611
284,090
+0.01(+3.53%)
Sep 14, 2016
0.1541
0.1579
0.1470
0.1556
65,371
+0.01(+3.73%)
Sep 13, 2016
0.1509
0.1509
0.1470
0.1500
184,887
-0.01(-6.25%)
Sep 12, 2016
0.1500
0.1600
0.1500
0.1600
20,085
+0.01(+9.48%)
Sep 09, 2016
0.1600
0.1600
0.1460
0.1462
68,546
-0.01(-7.44%)
Sep 08, 2016
0.1520
0.1600
0.1520
0.1579
71,768
+0.00(+2.67%)
Sep 07, 2016
0.1620
0.1625
0.1505
0.1538
46,090
-0.01(-3.88%)
Sep 06, 2016
0.1638
0.1638
0.1478
0.1600
37,212
+0.00(+0.63%)
Sep 02, 2016
0.1590
0.1590
0.1590
0
-0.00(-0.63%)
Sep 01, 2016
0.2357
0.2357
0.1473
0.1600
23,519
+0.01(+6.67%)
Aug 31, 2016
0.1420
0.1600
0.1420
0.1500
113,000
+0.00(+2.74%)
Aug 30, 2016
0.1520
0.1592
0.1450
0.1460
73,529
-0.01(-7.01%)
Aug 29, 2016
0.1500
0.1580
0.1500
0.1570
51,518
-0.00(-1.88%)
Aug 26, 2016
0.1550
0.1600
0.1500
0.1600
21,614
+0.01(+3.56%)
Aug 25, 2016
0.1490
0.1597
0.1490
0.1545
30,599
+0.00(+3.00%)
Aug 24, 2016
0.1500
0.1500
0.1444
0.1500
32,398
+0.01(+3.81%)
Aug 23, 2016
0.1520
0.1570
0.1445
0.1445
37,842
-0.02(-10.14%)
Aug 22, 2016
0.1600
0.1608
0.1480
0.1608
17,932
+0.00(+1.77%)
Aug 19, 2016
0.1600
0.1650
0.1500
0.1580
83,500
+0.00(+1.94%)
Aug 18, 2016
0.1628
0.1628
0.1496
0.1550
90,925
-0.01(-3.13%)
Aug 17, 2016
0.1600
0.1628
0.1500
0.1600
63,074
-0.01(-3.03%)
Aug 16, 2016
0.1650
0.1700
0.1500
0.1650
156,148
+0.00(+1.85%)
Aug 15, 2016
0.1620
0.1632
0.1550
0.1620
79,993
+0.00(+0.00%)
Aug 12, 2016
0.1600
0.1699
0.1600
0.1620
125,350
-0.00(-2.17%)
Aug 11, 2016
0.1800
0.1800
0.1640
0.1656
112,583
-0.01(-6.60%)
Aug 10, 2016
0.1742
0.1800
0.1621
0.1773
39,195
+0.00(+1.96%)
Aug 09, 2016
0.1750
0.1790
0.1627
0.1739
72,500
+0.00(+2.29%)
Aug 08, 2016
0.1520
0.1700
0.1520
0.1700
24,132
+0.01(+7.39%)
Aug 05, 2016
0.1403
0.1800
0.1403
0.1583
118,673
+0.01(+10.31%)
Aug 04, 2016
0.1500
0.1565
0.1408
0.1435
37,900
-0.00(-0.35%)
Aug 03, 2016
0.1490
0.1500
0.1440
0.1440
34,727
-0.00(-2.04%)
Aug 02, 2016
0.1600
0.1610
0.1400
0.1470
123,555
-0.01(-3.29%)
Aug 01, 2016
0.1650
0.1700
0.1520
0.1520
108,452
+0.00(+0.00%)
Jul 29, 2016
0.1700
0.1700
0.1520
0.1520
91,739
-0.01(-5.00%)
Jul 28, 2016
0.1600
0.1700
0.1550
0.1600
89,461
+0.01(+5.26%)
Jul 27, 2016
0.1594
0.1660
0.1500
0.1520
122,207
+0.00(+1.33%)
Jul 26, 2016
0.1700
0.1705
0.1500
0.1500
99,304
-0.02(-9.09%)
Jul 25, 2016
0.1560
0.1921
0.1560
0.1650
489,944
+0.02(+15.64%)
Jul 22, 2016
0.1391
0.1427
0.1300
0.1427
93,573
+0.00(+1.55%)
Jul 21, 2016
0.1400
0.1490
0.1000
0.1405
483,778
+0.00(+0.36%)
Jul 20, 2016
0.1480
0.1500
0.1400
0.1400
46,185
-0.01(-6.67%)
Jul 19, 2016
0.1400
0.1500
0.1400
0.1500
70,631
+0.01(+3.45%)
Jul 18, 2016
0.1500
0.1500
0.1400
0.1450
36,649
-0.01(-4.54%)
Jul 15, 2016
0.1400
0.1530
0.1340
0.1519
79,679
+0.00(+1.95%)
Jul 14, 2016
0.1500
0.1500
0.1400
0.1490
176,387
-0.01(-5.10%)
Jul 13, 2016
0.1560
0.1700
0.1504
0.1570
137,250
+0.00(+2.35%)
Jul 12, 2016
0.1586
0.1590
0.1410
0.1534
131,600
+0.00(+1.59%)
Jul 11, 2016
0.1700
0.1700
0.1510
0.1510
160,451
-0.02(-11.18%)
Jul 08, 2016
0.1721
0.1740
0.1629
0.1700
49,925
+0.00(+1.67%)
Jul 07, 2016
0.1800
0.1900
0.1672
0.1672
9,991
-0.01(-4.77%)
Jul 05, 2016
0.1770
0.1790
0.1600
0.1756
113,998
-0.01(-7.59%)
Jul 01, 2016
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Jun 30, 2016
0.1750
0.1900
0.1750
0.1900
20,150
+0.01(+4.97%)
Jun 29, 2016
0.1661
0.1810
0.1570
0.1810
120,485
+0.00(+1.12%)
Jun 28, 2016
0.1700
0.1860
0.1600
0.1790
43,470
+0.00(+0.00%)
Jun 27, 2016
0.1800
0.1894
0.1550
0.1790
347,108
-0.02(-9.78%)
Jun 24, 2016
0.1782
0.1984
0.1782
0.1984
115,521
-0.00(-0.80%)
Jun 23, 2016
0.1990
0.2000
0.1879
0.2000
14,600
+0.01(+5.26%)
Jun 22, 2016
0.2000
0.2000
0.1900
0.1900
4,568
-0.01(-5.00%)
Jun 21, 2016
0.1975
0.2000
0.1900
0.2000
23,315
+0.00(+0.50%)
Jun 20, 2016
0.1950
0.1990
0.1850
0.1990
51,270
+0.01(+4.74%)
Jun 17, 2016
0.1942
0.1950
0.1831
0.1900
20,635
-0.01(-2.56%)
Jun 16, 2016
0.1872
0.1950
0.1800
0.1950
46,191
-0.00(-1.76%)
Jun 15, 2016
0.1935
0.1985
0.1800
0.1985
13,100
+0.00(+1.28%)
Jun 14, 2016
0.2297
0.2297
0.1920
0.1960
19,991
+0.01(+5.95%)
Jun 13, 2016
0.2110
0.2110
0.1800
0.1850
79,950
-0.02(-11.06%)
Jun 10, 2016
0.2034
0.2100
0.1991
0.2080
269,565
+0.01(+4.00%)
Jun 09, 2016
0.2040
0.2040
0.1860
0.2000
14,440
-0.00(-1.82%)
Jun 08, 2016
0.1865
0.2037
0.1865
0.2037
8,650
+0.01(+2.67%)
Jun 07, 2016
0.1980
0.2040
0.1826
0.1984
40,277
-0.01(-2.75%)
Jun 06, 2016
0.1920
0.2043
0.1920
0.2040
29,350
+0.01(+7.37%)
Jun 03, 2016
0.2039
0.2060
0.1800
0.1900
190,494
-0.02(-10.00%)
Jun 02, 2016
0.2090
0.2120
0.2000
0.2111
28,200
+0.01(+5.02%)
Jun 01, 2016
0.2070
0.2170
0.2000
0.2010
17,675
+0.00(+0.50%)
May 31, 2016
0.2230
0.2230
0.2000
0.2000
96,158
-0.02(-9.09%)
May 27, 2016
0.2200
0.2200
0.2200
0
-0.01(-3.51%)
May 26, 2016
0.2250
0.2349
0.2250
0.2280
54,197
-0.00(-0.44%)
May 25, 2016
0.2170
0.2300
0.2140
0.2290
24,825
+0.01(+4.09%)
May 24, 2016
0.1588
0.2300
0.1588
0.2200
39,604
-0.00(-0.45%)
May 23, 2016
0.2300
0.2400
0.2210
0.2210
11,895
-0.02(-7.92%)
May 20, 2016
0.2200
0.2400
0.2200
0.2400
59,546
+0.01(+2.36%)
May 19, 2016
0.2290
0.2390
0.2200
0.2345
263,415
-0.00(-1.89%)
May 18, 2016
0.2400
0.2400
0.2290
0.2390
23,476
+0.00(+0.04%)
May 17, 2016
0.2210
0.2470
0.2210
0.2389
87,591
-0.01(-2.49%)
May 16, 2016
0.2475
0.2550
0.2260
0.2450
92,526
+0.00(+1.70%)
May 13, 2016
0.2379
0.2431
0.2274
0.2409
13,037
+0.00(+0.38%)
May 12, 2016
0.2200
0.2400
0.2200
0.2400
52,600
+0.00(+0.42%)
May 11, 2016
0.2400
0.2459
0.2240
0.2390
123,207
+0.01(+6.22%)
May 10, 2016
0.2400
0.2400
0.2230
0.2250
45,810
-0.01(-3.43%)
May 09, 2016
0.2310
0.2400
0.2272
0.2330
38,167
+0.01(+2.64%)
May 06, 2016
0.2420
0.2420
0.2250
0.2270
65,641
-0.00(-1.30%)
May 05, 2016
0.2490
0.2490
0.2300
0.2300
84,634
-0.01(-4.17%)
May 04, 2016
0.2470
0.2600
0.2350
0.2400
254,500
+0.00(+0.00%)
May 03, 2016
0.2400
0.2500
0.2400
0.2400
117,805
+0.00(+0.04%)
May 02, 2016
0.2345
0.2399
0.2200
0.2399
131,698
-0.00(-0.04%)
Apr 29, 2016
0.2400
0.2439
0.2200
0.2400
187,267
-0.01(-2.83%)
Apr 28, 2016
0.2580
0.2629
0.2362
0.2470
211,141
-0.01(-3.52%)
Apr 27, 2016
0.2800
0.2872
0.2400
0.2560
308,583
-0.03(-10.80%)
Apr 26, 2016
0.2880
0.2900
0.2700
0.2870
160,443
-0.00(-0.69%)
Apr 25, 2016
0.2870
0.3000
0.2700
0.2890
446,330
+0.01(+3.47%)
Apr 22, 2016
0.2440
0.3014
0.2400
0.2793
739,230
+0.04(+16.38%)
Apr 21, 2016
0.2317
0.2400
0.2210
0.2400
272,901
+0.01(+2.13%)
Apr 20, 2016
0.2340
0.2390
0.2220
0.2350
194,405
+0.01(+6.33%)
Apr 19, 2016
0.2300
0.2329
0.2200
0.2210
167,117
-0.00(-1.34%)
Apr 18, 2016
0.2149
0.2517
0.2100
0.2240
362,883
+0.01(+3.99%)
Apr 15, 2016
0.2189
0.2190
0.1930
0.2154
200,921
+0.00(+1.03%)
Apr 14, 2016
0.2000
0.2171
0.2000
0.2132
76,905
+0.01(+4.41%)
Apr 13, 2016
0.2050
0.2145
0.2000
0.2042
130,188
-0.01(-5.02%)
Apr 12, 2016
0.2000
0.2200
0.2000
0.2150
113,324
+0.01(+2.38%)
Apr 11, 2016
0.2100
0.2200
0.2025
0.2100
83,808
-0.01(-4.55%)
Apr 08, 2016
0.2100
0.2200
0.2000
0.2200
240,718
+0.01(+4.76%)
Apr 07, 2016
0.2050
0.2100
0.2000
0.2100
196,619
+0.00(+0.48%)
Apr 06, 2016
0.2046
0.2090
0.1992
0.2090
22,240
+0.00(+1.95%)
Apr 05, 2016
0.2100
0.2136
0.1999
0.2050
92,453
-0.01(-3.76%)
Apr 04, 2016
0.2055
0.2200
0.1930
0.2130
274,457
+0.01(+3.95%)
Apr 01, 2016
0.2080
0.2080
0.1855
0.2049
67,929
+0.00(+2.45%)
Mar 31, 2016
0.1950
0.2000
0.1800
0.2000
134,794
+0.00(+1.52%)
Mar 30, 2016
0.2120
0.2412
0.1833
0.1970
206,912
-0.01(-6.19%)
Mar 29, 2016
0.1900
0.2200
0.1861
0.2100
855,376
+0.04(+23.53%)
Mar 28, 2016
0.1650
0.1700
0.1530
0.1700
109,854
+0.00(+0.77%)
Mar 24, 2016
0.1687
0.1687
0.1687
0
+0.00(+2.24%)
Mar 23, 2016
0.1600
0.1707
0.1501
0.1650
21,393
-0.01(-5.12%)
Mar 22, 2016
0.1600
0.1739
0.1600
0.1739
34,939
+0.00(+0.00%)
Mar 21, 2016
0.1750
0.1750
0.1540
0.1739
274,387
-0.00(-2.19%)
Mar 18, 2016
0.1830
0.1895
0.1700
0.1778
109,018
+0.01(+3.98%)
Mar 17, 2016
0.1800
0.1800
0.1710
0.1710
71,800
-0.00(-1.61%)
Mar 16, 2016
0.1864
0.1864
0.1692
0.1738
63,327
-0.01(-3.55%)
Mar 15, 2016
0.1800
0.1900
0.1700
0.1802
73,629
-0.00(-2.44%)
Mar 14, 2016
0.1810
0.1940
0.1800
0.1847
54,724
+0.00(+2.61%)
Mar 11, 2016
0.2170
0.2280
0.1800
0.1800
556,869
-0.04(-18.18%)
Mar 10, 2016
0.2300
0.2440
0.1999
0.2200
434,471
+0.01(+4.51%)
Mar 09, 2016
0.2130
0.2300
0.1970
0.2105
463,258
+0.02(+11.14%)
Mar 08, 2016
0.1700
0.2553
0.1551
0.1894
373,454
+0.03(+22.19%)
Mar 07, 2016
0.1480
0.1551
0.1480
0.1550
216,809
+0.01(+5.44%)
Mar 04, 2016
0.1470
0.1500
0.1395
0.1470
83,358
+0.01(+5.00%)
Mar 03, 2016
0.1400
0.1500
0.1394
0.1400
186,921
+0.00(+2.19%)
Mar 02, 2016
0.1400
0.1400
0.1350
0.1370
69,977
+0.00(+1.11%)
Mar 01, 2016
0.1400
0.1405
0.1350
0.1355
42,224
-0.00(-2.87%)
Feb 29, 2016
0.1400
0.1492
0.1395
0.1395
98,102
-0.01(-3.79%)
Feb 26, 2016
0.1400
0.1460
0.1400
0.1450
95,522
+0.01(+7.41%)
Feb 25, 2016
0.1400
0.1500
0.1350
0.1350
54,745
-0.00(-2.17%)
Feb 24, 2016
0.1460
0.1500
0.1350
0.1380
67,589
+0.00(+0.36%)
Feb 23, 2016
0.1500
0.1500
0.1362
0.1375
101,000
+0.00(+0.73%)
Feb 22, 2016
0.1490
0.1500
0.1330
0.1365
66,779
-0.00(-3.19%)
Feb 19, 2016
0.1540
0.1540
0.1410
0.1410
47,796
-0.01(-7.24%)
Feb 18, 2016
0.1410
0.1570
0.1400
0.1520
266,246
+0.02(+12.59%)
Feb 17, 2016
0.1360
0.1527
0.1342
0.1350
112,695
+0.00(+0.00%)
Feb 16, 2016
0.1400
0.1420
0.1292
0.1350
96,953
+0.00(+1.58%)
Feb 12, 2016
0.1329
0.1329
0.1329
0
-0.01(-4.04%)
Feb 11, 2016
0.1391
0.1486
0.1320
0.1385
26,958
+0.00(+0.36%)
Feb 10, 2016
0.1358
0.1411
0.1289
0.1380
70,554
+0.00(+0.73%)
Feb 09, 2016
0.1390
0.1400
0.1190
0.1370
219,955
-0.00(-0.72%)
Feb 08, 2016
0.1300
0.1420
0.1250
0.1380
116,767
-0.00(-0.72%)
Feb 05, 2016
0.1210
0.1600
0.1200
0.1390
458,137
+0.02(+20.14%)
Feb 04, 2016
0.1300
0.1300
0.1157
0.1157
16,795
-0.02(-13.14%)
Feb 03, 2016
0.1290
0.1350
0.1200
0.1332
61,934
+0.00(+2.46%)
Feb 02, 2016
0.1340
0.1370
0.1250
0.1300
141,667
-0.01(-3.70%)
Feb 01, 2016
0.1090
0.1410
0.1090
0.1350
198,261
+0.03(+25.70%)
Jan 29, 2016
0.1000
0.1160
0.0950
0.1074
161,945
-0.00(-2.36%)
Jan 28, 2016
0.1007
0.1100
0.0800
0.1100
96,224
+0.01(+11.11%)
Jan 27, 2016
0.1000
0.1001
0.0890
0.0990
17,048
-0.00(-1.00%)
Jan 26, 2016
0.1043
0.1043
0.0850
0.1000
68,942
+0.00(+4.17%)
Jan 25, 2016
0.0970
0.1005
0.0850
0.0960
108,637
-0.00(-3.52%)
Jan 22, 2016
0.0938
0.1000
0.0930
0.0995
92,930
+0.01(+6.99%)
Jan 21, 2016
0.0940
0.1000
0.0930
0.0930
91,363
-0.01(-7.00%)
Jan 20, 2016
0.1028
0.1040
0.0970
0.1000
46,035
+0.00(+0.00%)
Jan 19, 2016
0.1030
0.1100
0.1000
0.1000
123,511
-0.00(-4.76%)
Jan 15, 2016
0.1050
0.1050
0.1050
0
-0.01(-4.55%)
Jan 14, 2016
0.1090
0.1134
0.1010
0.1100
169,793
+0.01(+8.91%)
Jan 13, 2016
0.1100
0.1100
0.1000
0.1010
50,100
-0.01(-8.18%)
Jan 12, 2016
0.1100
0.1100
0.1000
0.1100
104,375
+0.00(+0.00%)
Jan 11, 2016
0.1100
0.1100
0.1010
0.1100
15,371
+0.00(+0.00%)
Jan 08, 2016
0.1200
0.1200
0.1040
0.1100
178,589
-0.00(-2.22%)
Jan 07, 2016
0.1069
0.1200
0.1069
0.1125
29,176
+0.00(+2.27%)
Jan 06, 2016
0.1200
0.1200
0.1100
0.1100
25,862
-0.01(-8.33%)
Jan 05, 2016
0.1200
0.1200
0.1100
0.1200
6,790
+0.00(+2.13%)
Jan 04, 2016
0.1409
0.1409
0.1000
0.1175
18,629
-0.00(-1.26%)
Dec 31, 2015
0.1190
0.1190
0.1190
0
+0.01(+7.99%)
Dec 30, 2015
0.1100
0.1199
0.0971
0.1102
110,447
+0.01(+10.20%)
Dec 29, 2015
0.1200
0.1200
0.0960
0.1000
126,601
+0.00(+0.00%)
Dec 28, 2015
0.1040
0.1040
0.0970
0.1000
213,420
-0.01(-4.85%)
Dec 24, 2015
0.1051
0.1051
0.1051
0
-0.01(-5.06%)
Dec 23, 2015
0.1200
0.1200
0.1030
0.1107
93,549
+0.00(+4.34%)
Dec 22, 2015
0.1180
0.1188
0.1061
0.1061
133,642
-0.01(-6.93%)
Dec 21, 2015
0.1200
0.1200
0.1025
0.1140
46,416
-0.00(-0.26%)
Dec 18, 2015
0.1100
0.1143
0.1100
0.1143
36,625
-0.00(-2.31%)
Dec 17, 2015
0.1199
0.1199
0.1100
0.1170
88,309
-0.00(-2.50%)
Dec 16, 2015
0.1265
0.1288
0.1100
0.1200
117,333
-0.01(-6.83%)
Dec 15, 2015
0.1110
0.1299
0.1110
0.1288
45,672
+0.02(+13.58%)
Dec 14, 2015
0.1352
0.1352
0.1134
0.1134
9,639
-0.01(-6.13%)
Dec 11, 2015
0.1370
0.1389
0.1150
0.1208
106,295
-0.02(-12.91%)
Dec 10, 2015
0.1201
0.1399
0.1201
0.1387
13,450
+0.02(+17.05%)
Dec 09, 2015
0.1460
0.1460
0.1185
0.1185
28,073
-0.02(-15.66%)
Dec 08, 2015
0.1440
0.1440
0.1300
0.1405
26,000
-0.00(-2.43%)
Dec 07, 2015
0.1365
0.1490
0.1289
0.1440
68,007
+0.00(+2.86%)
Dec 04, 2015
0.1250
0.1400
0.1231
0.1400
24,965
+0.02(+12.00%)
Dec 03, 2015
0.1450
0.1450
0.1050
0.1250
181,615
-0.02(-15.48%)
Dec 02, 2015
0.1499
0.1500
0.1335
0.1479
107,290
-0.00(-1.33%)
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.