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
)
0.5700
-0.0180 (-3.06%)
Streaming Delayed Price
Updated: 4:00 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 (%)
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%)
Dec 01, 2015
0.1400
0.1499
0.1400
0.1499
19,096
+0.01(+7.07%)
Nov 30, 2015
0.1360
0.1400
0.1360
0.1400
19,500
-0.01(-5.98%)
Nov 27, 2015
0.1380
0.1489
0.1380
0.1489
6,656
+0.02(+12.38%)
Nov 25, 2015
0.1325
0.1325
0.1325
0
+0.00(+1.84%)
Nov 24, 2015
0.1382
0.1382
0.1301
0.1301
10,235
-0.00(-3.63%)
Nov 23, 2015
0.1400
0.1350
46,522
-0.01(-4.26%)
Nov 20, 2015
0.1480
0.1480
0.1363
0.1410
16,330
-0.01(-4.02%)
Nov 19, 2015
0.1505
0.1505
0.1316
0.1469
63,679
+0.00(+3.45%)
Nov 18, 2015
0.1360
0.1436
0.1360
0.1420
31,015
+0.01(+5.19%)
Nov 17, 2015
0.2110
0.2110
0.1350
0.1350
16,088
-0.01(-6.18%)
Nov 16, 2015
0.1440
0.1440
0.1350
0.1439
33,527
+0.00(+2.79%)
Nov 13, 2015
0.1455
0.1455
0.1351
0.1400
14,050
+0.00(+0.00%)
Nov 12, 2015
0.1440
0.1500
0.1400
0.1400
31,313
-0.01(-6.42%)
Nov 11, 2015
0.1500
0.1520
0.1419
0.1496
16,124
+0.01(+3.89%)
Nov 10, 2015
0.1400
0.1560
0.1400
0.1440
41,393
-0.01(-7.57%)
Nov 09, 2015
0.1540
0.1559
0.1441
0.1558
22,480
+0.00(+1.43%)
Nov 06, 2015
0.1500
0.1597
0.1440
0.1536
37,242
+0.01(+5.06%)
Nov 05, 2015
0.1592
0.1598
0.0940
0.1462
27,830
+0.00(+1.81%)
Nov 04, 2015
0.1572
0.1572
0.1433
0.1436
13,214
-0.01(-4.27%)
Nov 03, 2015
0.1406
0.1579
0.1406
0.1500
63,310
-0.01(-4.94%)
Nov 02, 2015
0.1600
0.1600
0.1449
0.1578
39,394
-0.00(-1.38%)
Oct 30, 2015
0.1580
0.1600
0.1447
0.1600
24,446
+0.00(+1.98%)
Oct 29, 2015
0.1599
0.1600
0.1400
0.1569
78,699
+0.01(+7.39%)
Oct 28, 2015
0.1412
0.1609
0.1412
0.1461
70,380
+0.00(+2.74%)
Oct 27, 2015
0.1400
0.1579
0.1397
0.1422
55,280
+0.00(+1.35%)
Oct 26, 2015
0.1505
0.1505
0.1401
0.1403
78,700
-0.01(-6.47%)
Oct 23, 2015
0.1539
0.1539
0.1456
0.1500
32,667
+0.00(+0.00%)
Oct 22, 2015
0.1539
0.1562
0.1401
0.1500
44,320
-0.00(-1.32%)
Oct 21, 2015
0.1330
0.1479
0.1255
0.1520
514,282
+0.01(+7.73%)
Oct 20, 2015
0.1496
0.1560
0.1411
0.1411
29,900
-0.01(-5.93%)
Oct 19, 2015
0.1500
0.1500
0.1400
0.1500
25,686
+0.01(+7.14%)
Oct 16, 2015
0.1500
0.1519
0.1400
0.1400
24,947
-0.01(-4.23%)
Oct 15, 2015
0.1466
0.1498
0.1401
0.1462
5,936
+0.01(+3.75%)
Oct 14, 2015
0.1450
0.1560
0.1409
0.1409
13,440
-0.00(-2.83%)
Oct 13, 2015
0.1660
0.1660
0.1450
0.1450
79,983
-0.01(-3.33%)
Oct 12, 2015
0.1450
0.1599
0.1450
0.1500
63,680
+0.01(+3.45%)
Oct 09, 2015
0.1535
0.1535
0.1450
0.1450
33,164
-0.01(-3.40%)
Oct 08, 2015
0.1424
0.1670
0.1424
0.1501
79,520
-0.00(-3.13%)
Oct 07, 2015
0.1630
0.1630
0.1470
0.1550
71,400
-0.01(-3.16%)
Oct 06, 2015
0.1660
0.1670
0.1495
0.1600
51,588
-0.00(-2.44%)
Oct 05, 2015
0.1580
0.1660
0.1527
0.1640
22,041
+0.01(+9.33%)
Oct 02, 2015
0.1346
0.1570
0.1346
0.1500
39,105
+0.00(+0.67%)
Oct 01, 2015
0.1370
0.1560
0.1370
0.1490
58,517
-0.00(-0.67%)
Sep 30, 2015
0.1450
0.1550
0.1400
0.1500
125,401
+0.01(+3.45%)
Sep 29, 2015
0.1499
0.1499
0.1400
0.1450
20,645
-0.00(-2.62%)
Sep 28, 2015
0.1700
0.1700
0.1414
0.1489
39,869
-0.02(-12.41%)
Sep 25, 2015
0.1450
0.1700
0.1400
0.1700
112,058
+0.02(+15.25%)
Sep 24, 2015
0.1520
0.1600
0.1401
0.1475
41,518
-0.00(-1.73%)
Sep 23, 2015
0.1530
0.1630
0.1500
0.1501
18,885
-0.01(-8.53%)
Sep 22, 2015
0.1570
0.1770
0.1500
0.1641
27,860
-0.01(-6.76%)
Sep 21, 2015
0.1462
0.1800
0.1462
0.1760
32,753
+0.00(+2.33%)
Sep 18, 2015
0.1602
0.1739
0.1470
0.1720
60,900
+0.01(+7.50%)
Sep 17, 2015
0.1511
0.1628
0.1479
0.1600
53,500
+0.01(+6.67%)
Sep 16, 2015
0.1700
0.1700
0.1500
0.1500
63,896
+0.01(+4.82%)
Sep 15, 2015
0.1490
0.1618
0.1392
0.1431
84,088
-0.00(-1.38%)
Sep 14, 2015
0.1490
0.1559
0.1451
0.1451
54,010
-0.00(-0.21%)
Sep 11, 2015
0.1548
0.1560
0.1450
0.1454
83,248
-0.01(-4.61%)
Sep 10, 2015
0.1524
0.1337
0.1524
178,292
+0.01(+5.04%)
Sep 09, 2015
0.1444
0.1621
0.1444
0.1451
24,813
-0.00(-3.27%)
Sep 08, 2015
0.1600
0.1700
0.1500
0.1500
37,457
-0.01(-6.25%)
Sep 04, 2015
0.1600
0.1600
0.1600
0
+0.02(+14.29%)
Sep 03, 2015
0.1500
0.1569
0.1400
0.1400
9,025
-0.00(-1.06%)
Sep 02, 2015
0.1476
0.1500
0.1400
0.1415
76,680
+0.00(+1.07%)
Sep 01, 2015
0.1489
0.1570
0.1400
0.1400
70,715
+0.00(+0.00%)
Aug 31, 2015
0.1610
0.1610
0.1400
0.1400
46,332
-0.01(-5.98%)
Aug 28, 2015
0.1400
0.1599
0.1400
0.1489
18,010
+0.01(+6.36%)
Aug 27, 2015
0.1440
0.1590
0.1400
0.1400
68,781
-0.02(-11.95%)
Aug 26, 2015
0.1400
0.1647
0.1400
0.1590
48,667
+0.00(+1.92%)
Aug 25, 2015
0.1560
0.1618
0.1400
0.1560
63,935
-0.00(-0.06%)
Aug 24, 2015
0.1680
0.1680
0.1449
0.1561
149,261
-0.00(-2.44%)
Aug 21, 2015
0.1600
0.1600
0.1500
0.1600
103,469
+0.00(+0.00%)
Aug 20, 2015
0.1681
0.1740
0.1600
0.1600
51,314
-0.01(-5.83%)
Aug 19, 2015
0.1783
0.1786
0.1669
0.1699
21,688
+0.02(+11.05%)
Aug 18, 2015
0.1456
0.1791
0.1456
0.1530
62,433
+0.01(+5.08%)
Aug 17, 2015
0.1526
0.1529
0.1438
0.1456
27,686
-0.00(-1.75%)
Aug 14, 2015
0.1580
0.1580
0.1410
0.1482
20,847
+0.00(+2.21%)
Aug 13, 2015
0.1401
0.1555
0.1400
0.1450
25,470
-0.01(-3.33%)
Aug 12, 2015
0.1700
0.1700
0.1489
0.1500
144,012
-0.01(-8.81%)
Aug 11, 2015
0.1600
0.1650
0.1481
0.1645
93,816
+0.01(+5.11%)
Aug 10, 2015
0.1580
0.1700
0.1551
0.1565
18,428
-0.01(-7.29%)
Aug 07, 2015
0.1600
0.1690
0.1576
0.1688
44,714
-0.00(-0.71%)
Aug 06, 2015
0.1700
0.1700
0.1500
0.1700
86,858
+0.00(+1.25%)
Aug 05, 2015
0.1600
0.1700
0.1600
0.1679
52,524
-0.00(-1.81%)
Aug 04, 2015
0.2000
0.2000
0.1701
0.1710
42,978
-0.02(-9.04%)
Aug 03, 2015
0.1900
0.1900
0.1800
0.1880
37,573
-0.00(-1.05%)
Jul 31, 2015
0.2046
0.2046
0.1780
0.1900
75,055
+0.00(+0.00%)
Jul 30, 2015
0.1800
0.2080
0.1730
0.1900
140,254
+0.01(+4.40%)
Jul 29, 2015
0.2000
0.2000
0.1770
0.1820
88,748
-0.02(-8.54%)
Jul 28, 2015
0.2170
0.2170
0.1900
0.1990
76,741
-0.00(-0.50%)
Jul 27, 2015
0.2440
0.2440
0.2000
0.2000
108,626
-0.03(-14.27%)
Jul 24, 2015
0.2350
0.2660
0.2200
0.2333
279,571
+0.00(+0.56%)
Jul 23, 2015
0.2100
0.2614
0.1991
0.2320
287,673
+0.03(+16.76%)
Jul 22, 2015
0.1900
0.2090
0.1900
0.1987
137,893
+0.01(+4.80%)
Jul 21, 2015
0.1900
0.2042
0.1731
0.1896
128,102
+0.01(+5.33%)
Jul 20, 2015
0.1670
0.2000
0.1630
0.1800
242,427
+0.02(+10.43%)
Jul 17, 2015
0.1640
0.1640
0.1556
0.1630
23,974
+0.01(+4.29%)
Jul 16, 2015
0.1560
0.1640
0.1490
0.1563
64,866
-0.01(-4.70%)
Jul 15, 2015
0.1600
0.1660
0.1520
0.1640
65,882
+0.00(+2.82%)
Jul 14, 2015
0.1500
0.1813
0.1350
0.1595
227,553
+0.03(+19.03%)
Jul 13, 2015
0.1201
0.1350
0.1201
0.1340
61,650
+0.00(+0.28%)
Jul 10, 2015
0.1312
0.1350
0.1287
0.1336
57,388
+0.00(+2.63%)
Jul 09, 2015
0.1300
0.1350
0.1300
0.1302
79,900
-0.00(-3.41%)
Jul 08, 2015
0.1400
0.1409
0.1256
0.1348
85,712
-0.01(-3.78%)
Jul 07, 2015
0.1600
0.1600
0.1401
0.1401
27,220
-0.01(-7.22%)
Jul 06, 2015
0.1500
0.1649
0.1500
0.1510
64,284
+0.01(+4.14%)
Jul 02, 2015
0.1450
0.1450
0.1450
0
-0.01(-8.69%)
Jul 01, 2015
0.1500
0.1600
0.1500
0.1588
49,200
+0.01(+9.52%)
Jun 30, 2015
0.1413
0.1476
0.1400
0.1450
39,285
+0.00(+3.57%)
Jun 29, 2015
0.1400
0.1500
0.1400
0.1400
314,496
-0.01(-6.67%)
Jun 26, 2015
0.1400
0.1617
0.1400
0.1500
199,922
+0.01(+7.99%)
Jun 25, 2015
0.1356
0.1389
0.1337
0.1389
47,291
+0.00(+2.97%)
Jun 24, 2015
0.1200
0.1380
0.1080
0.1349
206,882
+0.01(+7.92%)
Jun 23, 2015
0.1350
0.1390
0.1242
0.1250
19,950
-0.01(-6.72%)
Jun 22, 2015
0.1360
0.1800
0.1250
0.1340
76,410
+0.01(+7.20%)
Jun 19, 2015
0.1360
0.1400
0.1250
0.1250
103,391
-0.02(-10.71%)
Jun 18, 2015
0.1500
0.1500
0.1380
0.1400
284,580
-0.00(-2.10%)
Jun 17, 2015
0.1550
0.1600
0.1300
0.1430
525,742
-0.00(-1.38%)
Jun 16, 2015
0.1320
0.1600
0.1320
0.1450
262,945
+0.01(+9.02%)
Jun 15, 2015
0.1690
0.1700
0.1259
0.1330
529,336
-0.04(-20.83%)
Jun 12, 2015
0.1700
0.1720
0.1583
0.1680
103,572
-0.02(-9.19%)
Jun 11, 2015
0.1840
0.1850
0.1675
0.1850
52,961
+0.00(+0.00%)
Jun 10, 2015
0.1830
0.1926
0.1800
0.1850
82,293
+0.01(+8.82%)
Jun 09, 2015
0.1800
0.1896
0.1650
0.1700
73,194
-0.01(-5.56%)
Jun 08, 2015
0.1880
0.1910
0.1640
0.1800
114,731
-0.00(-2.70%)
Jun 05, 2015
0.1800
0.1970
0.1734
0.1850
134,057
+0.00(+1.64%)
Jun 04, 2015
0.1600
0.1820
0.1590
0.1820
179,927
+0.02(+13.04%)
Jun 03, 2015
0.1810
0.1900
0.1535
0.1610
782,924
-0.04(-19.50%)
Jun 02, 2015
0.2305
0.2400
0.1896
0.2000
397,816
-0.03(-11.93%)
Jun 01, 2015
0.2580
0.2580
0.2000
0.2271
588,171
-0.04(-14.37%)
May 29, 2015
0.2747
0.2756
0.2610
0.2652
57,734
+0.00(+0.08%)
May 28, 2015
0.2743
0.2780
0.2650
0.2650
23,201
-0.00(-1.49%)
May 27, 2015
0.2740
0.2790
0.2599
0.2690
147,178
+0.01(+2.63%)
May 26, 2015
0.2860
0.2860
0.2616
0.2621
96,576
-0.02(-6.43%)
May 22, 2015
0.2801
0.2801
0.2801
0
+0.00(+0.04%)
May 21, 2015
0.2750
0.2800
0.2628
0.2800
80,822
+0.01(+2.19%)
May 20, 2015
0.2880
0.2920
0.2740
0.2740
44,271
-0.01(-2.14%)
May 19, 2015
0.2869
0.3030
0.2700
0.2800
106,929
+0.01(+3.70%)
May 18, 2015
0.2800
0.2880
0.2650
0.2700
55,271
-0.01(-3.23%)
May 15, 2015
0.2600
0.2800
0.2600
0.2790
59,156
+0.02(+6.73%)
May 14, 2015
0.2930
0.2950
0.2614
0.2614
90,048
-0.03(-11.09%)
May 13, 2015
0.2700
0.2940
0.2590
0.2940
43,781
+0.02(+6.91%)
May 12, 2015
0.2710
0.2840
0.2637
0.2750
67,647
-0.00(-1.08%)
May 11, 2015
0.2790
0.2870
0.2650
0.2780
74,981
+0.01(+3.73%)
May 08, 2015
0.3052
0.3080
0.2678
0.2680
282,823
-0.04(-13.63%)
May 07, 2015
0.3200
0.3200
0.2846
0.3103
170,741
-0.01(-2.61%)
May 06, 2015
0.3209
0.3228
0.3000
0.3186
110,005
+0.01(+2.39%)
May 05, 2015
0.3060
0.3220
0.2996
0.3112
77,856
+0.00(+0.76%)
May 04, 2015
0.2935
0.3190
0.2920
0.3088
65,154
+0.02(+6.48%)
May 01, 2015
0.2800
0.3600
0.2540
0.2900
161,531
+0.04(+17.89%)
Apr 30, 2015
0.2390
0.2600
0.2390
0.2460
169,066
+0.00(+0.82%)
Apr 29, 2015
0.2860
0.2860
0.2400
0.2440
263,977
-0.04(-14.69%)
Apr 28, 2015
0.3200
0.3200
0.2440
0.2860
477,531
-0.02(-7.74%)
Apr 27, 2015
0.3360
0.3459
0.3000
0.3100
329,979
-0.02(-5.49%)
Apr 24, 2015
0.3470
0.3470
0.3150
0.3280
255,414
-0.02(-4.82%)
Apr 23, 2015
0.3650
0.3660
0.3300
0.3446
197,589
-0.01(-3.47%)
Apr 22, 2015
0.3780
0.3800
0.3560
0.3570
60,591
-0.01(-3.51%)
Apr 21, 2015
0.3817
0.3818
0.3530
0.3700
85,260
+0.00(+0.00%)
Apr 20, 2015
0.3900
0.4000
0.3610
0.3700
276,027
-0.01(-3.75%)
Apr 17, 2015
0.3680
0.3880
0.3510
0.3844
128,877
+0.03(+7.08%)
Apr 16, 2015
0.3600
0.3670
0.3410
0.3590
111,790
+0.02(+5.28%)
Apr 15, 2015
0.3370
0.3600
0.3370
0.3410
60,660
+0.00(+0.29%)
Apr 14, 2015
0.3660
0.3660
0.3397
0.3400
150,899
-0.03(-7.10%)
Apr 13, 2015
0.3463
0.3660
0.3440
0.3660
50,946
+0.01(+3.74%)
Apr 10, 2015
0.3562
0.3600
0.3401
0.3528
136,020
+0.00(+0.51%)
Apr 09, 2015
0.3550
0.3550
0.3490
0.3510
80,590
+0.00(+0.29%)
Apr 08, 2015
0.3655
0.3670
0.3500
0.3500
98,860
-0.01(-3.05%)
Apr 07, 2015
0.3600
0.3780
0.3500
0.3610
120,215
+0.02(+4.64%)
Apr 06, 2015
0.3510
0.3810
0.3450
0.3450
208,850
+0.01(+3.60%)
Apr 02, 2015
0.3330
0.3330
0.3330
0
-0.00(-0.60%)
Apr 01, 2015
0.3590
0.3590
0.3270
0.3350
130,377
-0.00(-0.68%)
Mar 31, 2015
0.3440
0.3520
0.3373
0.3373
114,770
-0.00(-1.09%)
Mar 30, 2015
0.3610
0.3610
0.3410
0.3410
88,778
-0.02(-6.58%)
Mar 27, 2015
0.3620
0.3900
0.3620
0.3650
154,768
-0.02(-3.95%)
Mar 26, 2015
0.3700
0.3980
0.3600
0.3800
627,650
+0.02(+5.56%)
Mar 25, 2015
0.3580
0.3650
0.3440
0.3600
238,531
+0.02(+5.88%)
Mar 24, 2015
0.3700
0.3700
0.3380
0.3400
124,870
-0.03(-7.86%)
Mar 23, 2015
0.3361
0.3690
0.3353
0.3690
94,138
-0.00(-0.54%)
Mar 20, 2015
0.3510
0.3850
0.3510
0.3710
251,318
+0.02(+6.00%)
Mar 19, 2015
0.3639
0.3730
0.3450
0.3500
57,240
+0.01(+1.45%)
Mar 18, 2015
0.3430
0.3533
0.3000
0.3450
262,860
-0.02(-4.70%)
Mar 17, 2015
0.3730
0.3800
0.3500
0.3620
88,999
-0.01(-2.95%)
Mar 16, 2015
0.3970
0.4000
0.3700
0.3730
161,967
-0.03(-6.75%)
Mar 13, 2015
0.3839
0.4000
0.3800
0.4000
121,652
+0.02(+4.99%)
Mar 12, 2015
0.3500
0.3910
0.3470
0.3810
107,476
+0.03(+9.64%)
Mar 11, 2015
0.3480
0.3500
0.3350
0.3475
124,751
+0.00(+1.28%)
Mar 10, 2015
0.3110
0.3500
0.3070
0.3431
124,109
+0.01(+4.13%)
Mar 09, 2015
0.3230
0.3310
0.3160
0.3295
48,505
+0.03(+11.13%)
Mar 06, 2015
0.3000
0.3310
0.2900
0.2965
365,724
+0.01(+3.31%)
Mar 05, 2015
0.3220
0.3220
0.2630
0.2870
356,287
-0.04(-11.42%)
Mar 04, 2015
0.3400
0.2530
0.3240
655,816
-0.02(-4.71%)
Mar 03, 2015
0.4310
0.4310
0.3240
0.3400
558,187
-0.08(-19.05%)
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.