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
Anfield Energy Inc
(TSV:
AEC
)
0.0800
UNCHANGED
Last Price
Updated: 3:54 PM EDT, May 6, 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 28, 2019
0.2100
0.2100
0.2100
0.2100
7,800
+0.00(+0.00%)
Feb 27, 2019
0.2100
0.2100
0.1950
0.2100
71,500
+0.01(+5.00%)
Feb 26, 2019
0.2000
0.2000
0.2000
0.2000
23,000
+0.00(+0.00%)
Feb 25, 2019
0.2000
0.2000
0.2000
0.2000
52,500
-0.00(-2.44%)
Feb 22, 2019
0.2100
0.2100
0.2000
0.2050
39,500
+0.00(+0.00%)
Feb 21, 2019
0.1950
0.2050
0.1950
0.2050
23,700
+0.01(+5.13%)
Feb 20, 2019
0.2000
0.2000
0.1900
0.1950
64,812
+0.00(+0.00%)
Feb 19, 2019
0.2050
0.2050
0.1950
0.1950
14,500
-0.01(-2.50%)
Feb 15, 2019
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Feb 13, 2019
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Feb 12, 2019
0.1900
0.2000
0.1900
0.2000
137,100
-0.00(-2.44%)
Feb 11, 2019
0.2000
0.2150
0.2000
0.2050
93,500
+0.01(+5.13%)
Feb 08, 2019
0.2000
0.2000
0.1950
0.1950
38,500
+0.00(+0.00%)
Feb 07, 2019
0.2100
0.2100
0.1950
0.1950
131,400
-0.01(-2.50%)
Feb 06, 2019
0.2250
0.2250
0.2000
0.2000
181,800
-0.01(-4.76%)
Feb 05, 2019
0.2100
0.2100
0.1900
0.2100
269,200
+0.01(+2.44%)
Feb 04, 2019
0.2000
0.2050
0.1900
0.2050
37,900
+0.01(+5.13%)
Feb 01, 2019
0.2050
0.2050
0.1950
0.1950
22,500
+0.00(+0.00%)
Jan 31, 2019
0.2050
0.2050
0.1950
0.1950
10,000
-0.01(-4.88%)
Jan 30, 2019
0.2000
0.2050
0.2000
0.2050
66,900
+0.00(+0.00%)
Jan 29, 2019
0.2050
0.2050
0.2050
0.2050
33,000
-0.01(-2.38%)
Jan 28, 2019
0.2050
0.2100
0.2050
0.2100
19,000
-0.01(-2.33%)
Jan 25, 2019
0.2100
0.2150
0.2100
0.2150
30,000
+0.01(+4.88%)
Jan 24, 2019
0.2100
0.2100
0.2050
0.2050
59,500
-0.01(-2.38%)
Jan 23, 2019
0.2250
0.2250
0.2100
0.2100
17,666
-0.01(-4.55%)
Jan 22, 2019
0.2250
0.2250
0.2200
0.2200
18,500
-0.01(-4.35%)
Jan 21, 2019
0.2300
0.2300
0.2300
0.2300
2,000
+0.01(+4.55%)
Jan 18, 2019
0.2400
0.2400
0.2150
0.2200
101,700
-0.02(-8.33%)
Jan 17, 2019
0.2300
0.2400
0.2300
0.2400
24,700
+0.02(+9.09%)
Jan 16, 2019
0.2250
0.2250
0.2200
0.2200
4,500
-0.01(-2.22%)
Jan 15, 2019
0.2100
0.2250
0.2100
0.2250
15,890
+0.02(+7.14%)
Jan 14, 2019
0.2300
0.2300
0.2100
0.2100
38,200
-0.02(-8.70%)
Jan 11, 2019
0.2200
0.2300
0.2200
0.2300
20,000
+0.01(+4.55%)
Jan 10, 2019
0.2250
0.2300
0.2100
0.2200
113,630
+0.00(+0.00%)
Jan 09, 2019
0.2150
0.2200
0.2150
0.2200
36,972
+0.02(+7.32%)
Jan 08, 2019
0.2200
0.2200
0.2050
0.2050
32,540
-0.01(-4.65%)
Jan 07, 2019
0.2050
0.2200
0.2000
0.2150
107,325
+0.01(+4.88%)
Jan 04, 2019
0.2100
0.2100
0.2050
0.2050
95,558
+0.00(+2.50%)
Jan 03, 2019
0.2100
0.2100
0.2000
0.2000
88,600
+0.00(+0.00%)
Jan 02, 2019
0.1950
0.2000
0.1950
0.2000
599,002
+0.01(+2.56%)
Dec 31, 2018
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
Dec 28, 2018
0.2000
0.2000
0.1900
0.1900
106,000
-0.01(-7.32%)
Dec 27, 2018
0.1750
0.2050
0.1750
0.2050
221,079
+0.02(+13.89%)
Dec 24, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Dec 21, 2018
0.2000
0.2050
0.1800
0.1800
277,000
-0.03(-14.29%)
Dec 20, 2018
0.2150
0.2150
0.2000
0.2100
64,850
-0.01(-2.33%)
Dec 19, 2018
0.2150
0.2150
0.2150
0.2150
74,707
+0.01(+2.38%)
Dec 18, 2018
0.2300
0.2300
0.2050
0.2100
126,875
-0.02(-8.70%)
Dec 17, 2018
0.2200
0.2300
0.2150
0.2300
39,935
+0.01(+4.55%)
Dec 14, 2018
0.2250
0.2300
0.2150
0.2200
241,500
+0.01(+2.33%)
Dec 13, 2018
0.2400
0.2450
0.2150
0.2150
201,500
-0.02(-10.42%)
Dec 12, 2018
0.2350
0.2400
0.2100
0.2400
249,890
+0.01(+2.13%)
Dec 11, 2018
0.2300
0.2350
0.2100
0.2350
194,900
+0.01(+4.44%)
Dec 10, 2018
0.2150
0.2250
0.2150
0.2250
24,751
+0.02(+7.14%)
Dec 07, 2018
0.2250
0.2250
0.2100
0.2100
49,250
+0.00(+0.00%)
Dec 06, 2018
0.2100
0.2100
0.2100
0.2100
19,078
-0.01(-4.55%)
Dec 05, 2018
0.2200
0.2200
0.2200
0.2200
600
+0.00(+0.00%)
Dec 04, 2018
0.2350
0.2350
0.2200
0.2200
90,740
-0.01(-6.38%)
Dec 03, 2018
0.2350
0.2400
0.2250
0.2350
42,000
+0.01(+6.82%)
Nov 30, 2018
0.2050
0.2300
0.2050
0.2200
297,600
+0.02(+7.32%)
Nov 29, 2018
0.2250
0.2250
0.2050
0.2050
198,252
-0.02(-8.89%)
Nov 28, 2018
0.2000
0.2250
0.1950
0.2250
644,334
+0.02(+9.76%)
Nov 27, 2018
0.2300
0.2300
0.2050
0.2050
172,574
-0.02(-6.82%)
Nov 26, 2018
0.2200
0.2350
0.2200
0.2200
246,453
+0.00(+0.00%)
Nov 23, 2018
0.2200
0.2300
0.2150
0.2200
200,167
-0.01(-2.22%)
Nov 22, 2018
0.2600
0.2600
0.2050
0.2250
1,178,875
-0.05(-16.67%)
Nov 21, 2018
0.2800
0.2800
0.2700
0.2700
27,060
+0.01(+1.89%)
Nov 20, 2018
0.2700
0.2700
0.2550
0.2650
106,630
-0.01(-1.85%)
Nov 19, 2018
0.2750
0.2800
0.2700
0.2700
131,000
-0.01(-3.57%)
Nov 16, 2018
0.2700
0.2900
0.2700
0.2800
36,994
+0.01(+3.70%)
Nov 15, 2018
0.2800
0.2800
0.2700
0.2700
6,000
-0.03(-10.00%)
Nov 14, 2018
0.3100
0.3100
0.2750
0.3000
196,115
-0.01(-3.23%)
Nov 12, 2018
0.3100
0.3100
0.3100
0
-0.01(-3.13%)
Nov 09, 2018
0.3150
0.3300
0.3150
0.3200
41,000
-0.01(-1.54%)
Nov 08, 2018
0.3400
0.3400
0.3250
0.3250
14,800
+0.01(+1.56%)
Nov 07, 2018
0.3250
0.3400
0.3200
0.3200
8,500
-0.02(-5.88%)
Nov 06, 2018
0.3300
0.3500
0.3150
0.3400
101,400
+0.01(+3.03%)
Nov 05, 2018
0.3050
0.3300
0.3000
0.3300
107,310
+0.02(+6.45%)
Nov 02, 2018
0.3100
0.3100
0.3100
0.3100
20,000
-0.01(-1.59%)
Nov 01, 2018
0.3050
0.3150
0.3050
0.3150
79,000
-0.02(-4.55%)
Oct 31, 2018
0.3000
0.3300
0.2900
0.3300
68,000
+0.04(+13.79%)
Oct 30, 2018
0.2900
0.2900
0.2900
0.2900
5,899
+0.01(+5.45%)
Oct 29, 2018
0.2950
0.2950
0.2750
0.2750
104,034
-0.01(-3.51%)
Oct 26, 2018
0.2850
0.2950
0.2850
0.2850
33,000
+0.00(+0.00%)
Oct 25, 2018
0.3000
0.3000
0.2850
0.2850
99,799
-0.03(-8.06%)
Oct 24, 2018
0.3200
0.3200
0.2950
0.3100
175,700
-0.02(-4.62%)
Oct 23, 2018
0.3150
0.3250
0.3150
0.3250
123,869
+0.00(+0.00%)
Oct 22, 2018
0.3250
0.3350
0.3250
0.3250
23,350
-0.02(-5.80%)
Oct 19, 2018
0.3400
0.3450
0.3250
0.3450
21,775
+0.00(+1.47%)
Oct 18, 2018
0.3450
0.3450
0.3400
0.3400
113,200
-0.01(-2.86%)
Oct 17, 2018
0.3600
0.3800
0.3500
0.3500
26,977
-0.01(-1.41%)
Oct 16, 2018
0.3800
0.3800
0.3550
0.3550
23,000
-0.01(-1.39%)
Oct 15, 2018
0.3850
0.3900
0.3600
0.3600
77,767
-0.02(-5.26%)
Oct 12, 2018
0.3800
0.3800
0.3750
0.3800
20,600
+0.02(+5.56%)
Oct 11, 2018
0.3850
0.3850
0.3600
0.3600
72,900
-0.03(-6.49%)
Oct 10, 2018
0.3800
0.4200
0.3800
0.3850
67,354
-0.03(-7.23%)
Oct 09, 2018
0.4150
0.4150
0.4000
0.4150
68,404
+0.02(+5.06%)
Oct 05, 2018
0.3950
0.3950
0.3950
0
-0.01(-3.66%)
Oct 04, 2018
0.3950
0.4400
0.3950
0.4100
379,076
+0.02(+5.13%)
Oct 03, 2018
0.3850
0.4000
0.3800
0.3900
164,350
+0.01(+2.63%)
Oct 02, 2018
0.3550
0.4000
0.3550
0.3800
177,520
+0.04(+11.76%)
Oct 01, 2018
0.3550
0.3550
0.3050
0.3400
243,648
+0.00(+0.00%)
Sep 28, 2018
0.3100
0.3550
0.3000
0.3400
90,400
+0.04(+13.33%)
Sep 27, 2018
0.2950
0.3050
0.2950
0.3000
241,350
+0.01(+1.69%)
Sep 26, 2018
0.2950
0.2950
0.2850
0.2950
197,500
+0.00(+0.00%)
Sep 25, 2018
0.2850
0.2950
0.2850
0.2950
95,000
-0.01(-1.67%)
Sep 24, 2018
0.2950
0.3200
0.2850
0.3000
236,583
+0.02(+5.26%)
Sep 21, 2018
0.3000
0.3000
0.2850
0.2850
88,800
-0.02(-5.00%)
Sep 20, 2018
0.2950
0.3000
0.2900
0.3000
82,300
+0.00(+0.00%)
Sep 19, 2018
0.3000
0.3000
0.2850
0.3000
287,789
+0.00(+0.00%)
Sep 18, 2018
0.3000
0.3000
0.2900
0.3000
41,999
+0.00(+0.00%)
Sep 17, 2018
0.3000
0.3000
0.3000
0.3000
109,833
+0.00(+0.00%)
Sep 14, 2018
0.3000
0.3000
0.2900
0.3000
81,800
+0.00(+0.00%)
Sep 13, 2018
0.2950
0.3000
0.2950
0.3000
21,500
+0.00(+0.00%)
Sep 12, 2018
0.2950
0.3050
0.2800
0.3000
90,150
+0.01(+1.69%)
Sep 11, 2018
0.3100
0.3100
0.2800
0.2950
151,900
-0.02(-4.84%)
Sep 10, 2018
0.3250
0.3250
0.3050
0.3100
157,089
-0.02(-6.06%)
Sep 07, 2018
0.3500
0.3550
0.3250
0.3300
79,278
-0.01(-2.94%)
Sep 06, 2018
0.3700
0.3700
0.3400
0.3400
50,500
-0.04(-10.53%)
Sep 05, 2018
0.4100
0.4100
0.3600
0.3800
92,500
-0.03(-7.32%)
Sep 04, 2018
0.4150
0.4150
0.3600
0.4100
49,817
+0.05(+13.89%)
Aug 31, 2018
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Aug 30, 2018
0.3700
0.3800
0.3600
0.3600
43,500
-0.03(-6.49%)
Aug 29, 2018
0.3900
0.3900
0.3700
0.3850
53,812
+0.01(+2.67%)
Aug 28, 2018
0.3850
0.3900
0.3750
0.3750
13,500
-0.01(-2.60%)
Aug 27, 2018
0.3900
0.4100
0.3850
0.3850
26,513
-0.02(-6.10%)
Aug 24, 2018
0.4100
0.4150
0.3850
0.4100
35,782
+0.00(+1.23%)
Aug 23, 2018
0.3800
0.4100
0.3800
0.4050
41,050
+0.02(+3.85%)
Aug 22, 2018
0.3300
0.4200
0.3300
0.3900
188,220
+0.07(+20.00%)
Aug 21, 2018
0.3750
0.3750
0.3250
0.3250
230,289
-0.03(-9.72%)
Aug 20, 2018
0.3800
0.3800
0.3500
0.3600
301,780
-0.03(-6.49%)
Aug 17, 2018
0.3850
0.4000
0.3750
0.3850
60,552
-0.02(-3.75%)
Aug 16, 2018
0.4500
0.4500
0.3600
0.4000
328,819
-0.02(-4.76%)
Aug 15, 2018
0.4850
0.4850
0.4200
0.4200
129,450
-0.06(-12.50%)
Aug 14, 2018
0.5000
0.5000
0.4500
0.4800
124,394
-0.03(-5.88%)
Aug 13, 2018
0.5100
0.5200
0.4550
0.5100
102,819
-0.03(-5.56%)
Aug 10, 2018
0.5500
0.5600
0.5200
0.5400
51,841
+0.00(+0.00%)
Aug 09, 2018
0.5200
0.5400
0.4800
0.5400
116,500
+0.01(+1.89%)
Aug 08, 2018
0.5500
0.5900
0.5200
0.5300
336,612
+0.00(+0.00%)
Aug 07, 2018
0.4650
0.5300
0.4650
0.5300
250,094
+0.08(+17.78%)
Aug 03, 2018
0.4500
0.4500
0.4500
0
+0.04(+9.76%)
Aug 02, 2018
0.4500
0.4500
0.4050
0.4100
44,499
-0.03(-5.75%)
Aug 01, 2018
0.4350
0.4550
0.4300
0.4350
140,900
+0.01(+1.16%)
Jul 31, 2018
0.4100
0.4300
0.4100
0.4300
125,565
+0.03(+7.50%)
Jul 30, 2018
0.3850
0.4300
0.3550
0.4000
140,909
+0.02(+5.26%)
Jul 27, 2018
0.3700
0.4700
0.3700
0.3800
288,420
+0.02(+5.56%)
Jul 26, 2018
0.3250
0.3600
0.3250
0.3600
132,109
+0.03(+10.77%)
Jul 25, 2018
0.3350
0.3350
0.3150
0.3250
77,481
+0.02(+4.84%)
Jul 24, 2018
0.3050
0.3200
0.3000
0.3100
87,973
+0.01(+3.33%)
Jul 23, 2018
0.3300
0.3350
0.3000
0.3000
87,620
-0.03(-9.09%)
Jul 20, 2018
0.2700
0.3300
0.2700
0.3300
121,550
+0.05(+20.00%)
Jul 19, 2018
0.2700
0.2750
0.2650
0.2750
68,000
+0.02(+5.77%)
Jul 18, 2018
0.2500
0.2600
0.2500
0.2600
37,400
+0.04(+15.56%)
Jul 17, 2018
0.2400
0.2500
0.2250
0.2250
44,551
-0.01(-6.25%)
Jul 16, 2018
0.2500
0.2600
0.2400
0.2400
59,108
-0.02(-5.88%)
Jul 13, 2018
0.2500
0.2550
0.2500
0.2550
41,500
+0.01(+4.08%)
Jul 12, 2018
0.2450
0.2450
0.2400
0.2450
10,500
+0.01(+2.08%)
Jul 11, 2018
0.2600
0.2600
0.2400
0.2400
3,973
-0.01(-4.00%)
Jul 10, 2018
0.2600
0.2600
0.2500
0.2500
29,500
-0.02(-7.41%)
Jul 09, 2018
0.2700
0.2650
0.2700
33,950
+0.00(+0.00%)
Jul 06, 2018
0.2800
0.2800
0.2700
0.2700
40,700
-0.01(-3.57%)
Jul 05, 2018
0.2700
0.2900
0.2700
0.2800
74,767
+0.02(+5.66%)
Jul 04, 2018
0.2700
0.2700
0.2650
0.2650
18,000
-0.01(-1.85%)
Jul 03, 2018
0.2700
0.2700
0.2700
0.2700
58,000
+0.00(+0.00%)
Jun 29, 2018
0.2700
0.2700
0.2700
0
+0.02(+8.00%)
Jun 28, 2018
0.2500
0.2650
0.2500
0.2500
26,000
+0.00(+0.00%)
Jun 27, 2018
0.2400
0.2500
0.2300
0.2500
120,000
+0.02(+8.70%)
Jun 26, 2018
0.2500
0.2500
0.2250
0.2300
84,200
-0.02(-8.00%)
Jun 25, 2018
0.2450
0.2650
0.2450
0.2500
130,850
+0.01(+2.04%)
Jun 22, 2018
0.2100
0.2600
0.2100
0.2450
333,810
+0.04(+22.50%)
Jun 21, 2018
0.2250
0.2300
0.2000
0.2000
276,700
-0.01(-4.76%)
Jun 20, 2018
0.2300
0.2300
0.2100
0.2100
63,000
-0.02(-8.70%)
Jun 19, 2018
0.2500
0.2500
0.2250
0.2300
44,500
-0.01(-6.12%)
Jun 18, 2018
0.2500
0.2500
0.2450
0.2450
10,500
+0.00(+0.00%)
Jun 15, 2018
0.2600
0.2600
0.2450
23,000
-0.02(-5.77%)
Jun 14, 2018
0.2600
0.2700
0.2400
0.2600
80,350
+0.01(+4.00%)
Jun 13, 2018
0.2650
0.2650
0.2450
0.2500
85,380
-0.01(-1.96%)
Jun 12, 2018
0.2600
0.2650
0.2550
0.2550
57,500
-0.02(-5.56%)
Jun 11, 2018
0.2600
0.2700
0.2600
0.2700
32,576
+0.00(+0.00%)
Jun 08, 2018
0.2700
0.2700
0.2600
0.2700
103,500
+0.01(+3.85%)
Jun 07, 2018
0.2600
0.2700
0.2550
0.2600
106,000
+0.00(+0.00%)
Jun 06, 2018
0.2500
0.2600
0.2500
0.2600
222,034
+0.02(+6.12%)
Jun 05, 2018
0.2200
0.2450
0.2150
0.2450
364,100
+0.04(+16.67%)
Jun 04, 2018
0.2100
0.2100
0.1900
0.2100
135,000
+0.01(+2.44%)
Jun 01, 2018
0.2100
0.2100
0.2000
0.2050
26,150
-0.01(-2.38%)
May 31, 2018
0.2100
0.2100
0.2100
0.2100
8,050
+0.00(+0.00%)
May 30, 2018
0.2150
0.2150
0.2050
0.2100
39,000
+0.01(+2.44%)
May 29, 2018
0.2150
0.2200
0.2050
0.2050
64,056
-0.01(-4.65%)
May 28, 2018
0.2200
0.2200
0.2150
0.2150
15,502
-0.01(-2.27%)
May 25, 2018
0.2200
0.2300
0.2100
0.2200
100,000
+0.01(+2.33%)
May 24, 2018
0.2100
0.2150
0.2100
0.2150
56,100
+0.01(+2.38%)
May 23, 2018
0.2200
0.2200
0.2050
0.2100
235,250
-0.01(-4.55%)
May 22, 2018
0.2400
0.2400
0.2200
0.2200
100,000
-0.01(-4.35%)
May 18, 2018
0.2300
0.2300
0.2300
0
-0.01(-4.17%)
May 17, 2018
0.2450
0.2450
0.2400
0.2400
210,389
+0.01(+2.13%)
May 16, 2018
0.2500
0.2500
0.2350
0.2350
263,900
-0.02(-6.00%)
May 15, 2018
0.2600
0.2600
0.2500
0.2500
193,100
-0.02(-5.66%)
May 14, 2018
0.2600
0.2650
0.2600
0.2650
103,250
+0.00(+0.00%)
May 11, 2018
0.2400
0.2650
0.2400
0.2650
222,000
+0.03(+10.42%)
May 10, 2018
0.2500
0.2500
0.2350
0.2400
242,497
-0.01(-4.00%)
May 09, 2018
0.2650
0.2650
0.2500
0.2500
105,250
-0.01(-3.85%)
May 08, 2018
0.2700
0.2700
0.2600
0.2600
52,553
+0.00(+0.00%)
May 07, 2018
0.2900
0.2900
0.2600
0.2600
141,077
-0.03(-10.34%)
May 04, 2018
0.2950
0.2950
0.2850
0.2900
109,488
+0.00(+0.00%)
May 03, 2018
0.2950
0.3000
0.2900
0.2900
45,700
-0.01(-1.69%)
May 02, 2018
0.3000
0.3150
0.2900
0.2950
348,200
-0.01(-1.67%)
May 01, 2018
0.2950
0.3000
0.2950
0.3000
33,935
+0.01(+3.45%)
Apr 30, 2018
0.2950
0.2950
0.2900
0.2900
20,200
-0.01(-1.69%)
Apr 27, 2018
0.3000
0.3050
0.2900
0.2950
98,142
-0.01(-1.67%)
Apr 26, 2018
0.2950
0.3000
0.2900
0.3000
160,750
+0.01(+3.45%)
Apr 25, 2018
0.2950
0.3000
0.2850
0.2900
132,930
-0.01(-1.69%)
Apr 24, 2018
0.3000
0.3000
0.2900
0.2950
112,770
+0.01(+1.72%)
Apr 23, 2018
0.3000
0.3000
0.2900
0.2900
57,271
-0.01(-3.33%)
Apr 20, 2018
0.3000
0.3100
0.2950
0.3000
55,650
+0.01(+3.45%)
Apr 19, 2018
0.3150
0.3150
0.2900
0.2900
55,812
-0.02(-6.45%)
Apr 18, 2018
0.3050
0.3100
0.3000
0.3100
118,620
+0.01(+1.64%)
Apr 17, 2018
0.3000
0.3100
0.3000
0.3050
80,937
+0.01(+1.67%)
Apr 16, 2018
0.3000
0.3000
0.2900
0.3000
152,300
+0.00(+0.00%)
Apr 13, 2018
0.3150
0.3150
0.3000
0.3000
28,000
-0.02(-6.25%)
Apr 12, 2018
0.3000
0.3200
0.2950
0.3200
93,050
+0.03(+8.47%)
Apr 11, 2018
0.2850
0.3050
0.2800
0.2950
364,635
+0.01(+1.72%)
Apr 10, 2018
0.2850
0.3000
0.2850
0.2900
79,000
+0.01(+1.75%)
Apr 09, 2018
0.3000
0.3000
0.2800
0.2850
77,250
-0.01(-3.39%)
Apr 06, 2018
0.2750
0.2950
0.2750
0.2950
29,000
+0.02(+9.26%)
Apr 05, 2018
0.2650
0.2800
0.2650
0.2700
54,300
+0.01(+1.89%)
Apr 04, 2018
0.2750
0.2800
0.2650
0.2650
56,460
-0.02(-5.36%)
Apr 03, 2018
0.2800
0.2800
0.2800
0.2800
1,000
+0.01(+1.82%)
Apr 02, 2018
0.2900
0.2900
0.2750
0.2750
10,000
-0.01(-1.79%)
Mar 29, 2018
0.2800
0.2800
0.2800
0
-0.01(-3.45%)
Mar 28, 2018
0.2900
0.2900
0.2850
0.2900
2,500
+0.00(+0.00%)
Mar 27, 2018
0.2900
0.2900
0.2900
0.2900
19,000
+0.00(+0.00%)
Mar 26, 2018
0.2900
0.2900
0.2850
0.2900
36,000
+0.00(+0.00%)
Mar 23, 2018
0.2800
0.3050
0.2800
0.2900
68,325
+0.01(+3.57%)
Mar 22, 2018
0.2900
0.2900
0.2800
0.2800
242,500
-0.01(-3.45%)
Mar 21, 2018
0.2900
0.2900
0.2850
0.2900
121,000
+0.00(+0.00%)
Mar 20, 2018
0.3000
0.3000
0.2900
0.2900
16,300
-0.01(-1.69%)
Mar 19, 2018
0.3100
0.3100
0.2950
0.2950
8,600
-0.02(-4.84%)
Mar 16, 2018
0.3200
0.3250
0.3000
0.3100
81,100
-0.01(-1.59%)
Mar 15, 2018
0.3650
0.3700
0.2650
0.3150
203,276
-0.05(-13.70%)
Mar 14, 2018
0.4500
0.4500
0.3500
0.3650
114,665
-0.07(-16.09%)
Mar 13, 2018
0.4800
0.4900
0.4350
0.4350
74,410
-0.05(-11.22%)
Mar 12, 2018
0.4400
0.5300
0.4400
0.4900
365,735
+0.06(+13.95%)
Mar 09, 2018
0.3800
0.4300
0.3600
0.4300
183,291
+0.05(+13.16%)
Mar 08, 2018
0.3700
0.3850
0.3700
0.3800
22,000
+0.01(+1.33%)
Mar 07, 2018
0.3750
0.3750
0.3700
0.3750
5,500
-0.02(-3.85%)
Mar 06, 2018
0.3700
0.3900
0.3700
0.3900
47,600
+0.02(+5.41%)
Mar 05, 2018
0.3750
0.3850
0.3500
0.3700
23,195
-0.02(-5.13%)
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.