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 (%)
Mar 29, 2018
1.685
1.685
1.685
0
+0.09(+5.32%)
Mar 28, 2018
1.620
1.680
1.570
1.600
231,068
-0.06(-3.61%)
Mar 27, 2018
1.678
1.733
1.660
1.660
104,446
-0.02(-1.45%)
Mar 26, 2018
1.725
1.839
1.650
1.685
278,919
-0.05(-3.08%)
Mar 23, 2018
1.780
1.780
1.700
1.738
139,973
+0.08(+4.70%)
Mar 22, 2018
1.709
1.770
1.571
1.660
212,644
-0.08(-4.61%)
Mar 21, 2018
1.760
1.780
1.710
1.740
107,446
+0.04(+2.36%)
Mar 20, 2018
1.720
1.730
1.700
1.700
53,091
-0.02(-1.16%)
Mar 19, 2018
1.755
1.800
1.680
1.720
63,025
-0.06(-3.37%)
Mar 16, 2018
1.700
1.790
1.690
1.780
120,386
+0.08(+4.70%)
Mar 15, 2018
1.740
1.790
1.700
1.700
85,971
-0.05(-2.86%)
Mar 14, 2018
1.840
1.849
1.730
1.750
288,422
-0.07(-3.85%)
Mar 13, 2018
1.830
1.900
1.800
1.820
191,768
-0.04(-2.17%)
Mar 12, 2018
1.910
1.830
1.860
63,400
-0.04(-2.09%)
Mar 09, 2018
1.890
1.910
1.837
1.900
79,299
+0.04(+2.19%)
Mar 08, 2018
1.860
1.939
1.840
1.859
89,115
-0.00(-0.04%)
Mar 07, 2018
2.040
2.060
1.830
1.860
301,852
-0.14(-7.00%)
Mar 06, 2018
1.750
2.010
1.750
2.000
361,233
+0.26(+14.94%)
Mar 05, 2018
1.654
1.750
1.654
1.740
69,481
+0.04(+2.35%)
Mar 02, 2018
1.590
1.700
1.590
1.700
81,028
+0.01(+0.59%)
Mar 01, 2018
1.590
1.712
1.590
1.690
57,531
+0.02(+1.14%)
Feb 28, 2018
1.632
1.690
1.580
1.671
93,992
+0.04(+2.51%)
Feb 27, 2018
1.753
1.760
1.610
1.630
253,100
-0.13(-7.28%)
Feb 26, 2018
1.723
1.780
1.670
1.758
402,131
+0.06(+3.41%)
Feb 23, 2018
1.589
1.700
1.570
1.700
173,311
+0.13(+8.43%)
Feb 22, 2018
1.568
660,639
-0.12(-7.07%)
Feb 21, 2018
1.885
1.900
1.650
1.687
571,333
-0.17(-9.30%)
Feb 20, 2018
1.950
1.950
1.800
1.860
182,300
-0.06(-3.07%)
Feb 16, 2018
1.919
1.919
1.919
0
-0.12(-5.93%)
Feb 15, 2018
2.045
2.050
1.959
2.040
104,274
+0.00(+0.00%)
Feb 14, 2018
1.980
2.060
1.980
2.040
75,854
+0.03(+1.64%)
Feb 13, 2018
2.082
2.090
1.990
2.007
130,194
-0.08(-3.97%)
Feb 12, 2018
2.195
2.195
2.060
2.090
165,980
-0.02(-0.95%)
Feb 09, 2018
1.990
2.150
1.944
2.110
370,286
+0.04(+1.93%)
Feb 08, 2018
2.125
2.200
2.011
2.070
300,624
-0.06(-2.94%)
Feb 07, 2018
2.034
2.119
1.972
2.133
578,253
+0.23(+12.24%)
Feb 06, 2018
1.679
1.910
1.645
1.900
368,819
+0.22(+13.10%)
Feb 05, 2018
1.520
1.899
1.309
1.680
807,978
+0.03(+1.69%)
Feb 02, 2018
1.921
2.010
1.450
1.652
1,305,748
-0.38(-18.81%)
Feb 01, 2018
2.229
2.310
2.000
2.035
533,485
-0.21(-9.22%)
Jan 31, 2018
2.200
2.400
2.135
2.242
304,396
+0.04(+1.89%)
Jan 30, 2018
2.370
2.450
2.345
2.200
393,222
-0.15(-6.38%)
Jan 29, 2018
2.420
2.489
2.349
2.350
221,994
-0.10(-4.09%)
Jan 26, 2018
2.440
2.530
2.360
2.450
194,015
+0.05(+2.13%)
Jan 25, 2018
2.445
2.560
2.350
2.399
320,548
-0.05(-2.07%)
Jan 24, 2018
2.650
2.880
2.435
2.450
1,098,158
-0.15(-5.77%)
Jan 23, 2018
2.335
2.610
2.270
2.600
918,885
+0.46(+21.41%)
Jan 22, 2018
2.200
2.300
2.110
2.142
403,384
-0.09(-3.97%)
Jan 19, 2018
2.295
2.320
2.180
2.230
157,147
-0.07(-3.03%)
Jan 18, 2018
2.303
2.330
2.150
2.300
448,167
-0.02(-0.87%)
Jan 17, 2018
2.380
2.380
2.280
2.320
204,953
+0.01(+0.61%)
Jan 16, 2018
2.390
2.490
2.260
2.306
381,515
+0.11(+4.83%)
Jan 12, 2018
2.200
2.200
2.200
0
-0.30(-11.90%)
Jan 11, 2018
2.712
2.770
2.420
2.497
878,652
-0.26(-9.49%)
Jan 10, 2018
2.710
2.830
2.670
2.759
438,175
+0.08(+2.94%)
Jan 09, 2018
2.830
2.865
2.630
2.680
915,501
-0.14(-4.96%)
Jan 08, 2018
2.760
2.830
2.630
2.820
657,010
+0.18(+6.85%)
Jan 05, 2018
2.210
2.720
2.210
2.639
695,502
+0.10(+4.09%)
Jan 04, 2018
2.810
2.950
2.017
2.535
2,214,783
-0.29(-10.41%)
Jan 03, 2018
2.600
2.840
2.500
2.830
1,303,059
+0.44(+18.46%)
Jan 02, 2018
2.120
2.393
2.120
2.389
881,967
+0.34(+16.35%)
Dec 29, 2017
2.053
2.053
2.053
0
+0.00(+0.16%)
Dec 28, 2017
1.823
2.119
1.750
2.050
1,376,573
+0.31(+17.82%)
Dec 27, 2017
1.665
1.767
1.565
1.740
560,969
+0.05(+2.96%)
Dec 26, 2017
1.610
1.790
1.575
1.690
678,122
+0.16(+10.46%)
Dec 22, 2017
1.490
1.560
1.480
1.530
482,039
+0.05(+3.38%)
Dec 21, 2017
1.395
1.527
1.390
1.480
241,619
+0.05(+3.16%)
Dec 20, 2017
1.427
1.500
1.355
1.435
254,090
-0.03(-1.83%)
Dec 19, 2017
1.480
1.500
1.310
1.461
396,751
+0.00(+0.10%)
Dec 18, 2017
1.579
1.660
1.431
1.460
423,873
-0.13(-8.18%)
Dec 15, 2017
1.400
1.671
1.400
1.590
943,787
+0.20(+14.40%)
Dec 14, 2017
1.220
1.390
1.215
1.390
543,742
+0.17(+13.93%)
Dec 13, 2017
1.211
1.260
1.200
1.220
140,868
+0.00(+0.00%)
Dec 12, 2017
1.240
1.255
1.200
1.220
187,186
+0.00(+0.33%)
Dec 11, 2017
1.239
1.239
1.200
1.216
197,690
-0.02(-1.39%)
Dec 08, 2017
1.285
1.285
1.200
1.233
165,259
+0.01(+1.11%)
Dec 07, 2017
1.210
1.238
1.180
1.220
161,468
+0.04(+3.63%)
Dec 06, 2017
1.270
1.270
1.140
1.177
184,228
-0.06(-5.00%)
Dec 05, 2017
1.264
1.290
1.210
1.239
152,545
+0.01(+0.73%)
Dec 04, 2017
1.270
1.320
1.194
1.230
212,394
-0.03(-2.38%)
Dec 01, 2017
1.190
1.299
1.190
1.260
238,996
+0.07(+5.74%)
Nov 30, 2017
1.075
1.236
1.050
1.192
489,690
+0.10(+9.32%)
Nov 29, 2017
1.120
1.210
1.060
1.090
213,116
-0.05(-4.39%)
Nov 28, 2017
1.186
1.240
1.126
1.140
297,812
-0.06(-5.00%)
Nov 27, 2017
1.270
1.270
1.141
1.200
509,124
-0.05(-4.00%)
Nov 24, 2017
1.240
1.250
1.210
1.250
116,077
-0.03(-2.04%)
Nov 22, 2017
1.330
1.351
1.222
1.276
342,499
-0.00(-0.31%)
Nov 21, 2017
1.410
1.452
1.180
1.280
709,007
-0.05(-3.74%)
Nov 20, 2017
1.130
1.330
1.090
1.330
811,529
+0.26(+24.27%)
Nov 17, 2017
1.040
1.090
0.9500
1.070
982,797
-0.01(-1.32%)
Nov 16, 2017
1.540
1.560
1.050
1.084
2,598,980
-0.40(-26.73%)
Nov 15, 2017
1.460
1.903
1.310
1.480
4,017,647
+0.21(+16.54%)
Nov 14, 2017
0.8910
1.300
0.8220
1.270
2,336,606
+0.50(+64.94%)
Nov 13, 2017
0.6800
0.7750
0.6700
0.7700
786,203
+0.10(+14.75%)
Nov 10, 2017
0.6200
0.6729
0.6200
0.6710
280,650
+0.05(+8.35%)
Nov 09, 2017
0.6800
0.6950
0.5900
0.6193
480,878
-0.05(-7.88%)
Nov 08, 2017
0.6490
0.7334
0.6232
0.6723
894,256
+0.04(+6.71%)
Nov 07, 2017
0.4790
0.6400
0.4725
0.6300
1,156,102
+0.17(+36.96%)
Nov 06, 2017
0.4650
0.4736
0.4500
0.4600
118,226
-0.01(-1.33%)
Nov 03, 2017
0.4500
0.4750
0.4500
0.4662
44,468
+0.01(+3.16%)
Nov 02, 2017
0.4500
0.4650
0.4500
0.4519
30,262
-0.00(-0.59%)
Nov 01, 2017
0.4689
0.4701
0.4500
0.4546
49,184
-0.02(-3.28%)
Oct 31, 2017
0.4540
0.4700
0.4540
0.4700
28,390
+0.01(+2.80%)
Oct 30, 2017
0.4550
0.4750
0.4550
0.4572
11,879
-0.01(-3.05%)
Oct 27, 2017
0.4500
0.4716
0.4500
0.4716
53,127
+0.01(+1.60%)
Oct 26, 2017
0.4722
0.4750
0.4500
0.4642
26,628
-0.01(-1.24%)
Oct 25, 2017
0.4733
0.4760
0.4569
0.4700
17,536
+0.00(+1.08%)
Oct 24, 2017
0.4590
0.4800
0.4590
0.4650
26,823
-0.01(-3.12%)
Oct 23, 2017
0.4800
0.4800
0.4610
0.4800
41,683
+0.00(+0.00%)
Oct 20, 2017
0.4740
0.4820
0.4630
0.4800
39,695
+0.01(+2.13%)
Oct 19, 2017
0.4699
0.4860
0.4500
0.4700
21,105
+0.00(+0.00%)
Oct 18, 2017
0.4650
0.4798
0.4650
0.4700
21,527
+0.01(+2.66%)
Oct 17, 2017
0.4630
0.4834
0.4577
0.4578
59,873
-0.01(-1.99%)
Oct 16, 2017
0.4700
0.4790
0.4580
0.4671
48,070
+0.00(+0.45%)
Oct 13, 2017
0.4624
0.4827
0.4600
0.4650
19,381
+0.00(+0.85%)
Oct 12, 2017
0.4500
0.4854
0.4500
0.4611
57,404
-0.02(-3.19%)
Oct 11, 2017
0.4762
0.4848
0.4599
0.4763
62,226
-0.01(-1.53%)
Oct 10, 2017
0.4900
0.4900
0.4600
0.4837
59,248
-0.01(-1.27%)
Oct 09, 2017
0.4900
0.4900
0.4600
0.4899
23,546
+0.01(+1.32%)
Oct 06, 2017
0.4630
0.4835
0.4600
0.4835
100,204
+0.02(+3.73%)
Oct 05, 2017
0.4630
0.4903
0.4630
0.4661
42,739
-0.02(-3.64%)
Oct 04, 2017
0.4645
0.4858
0.4600
0.4837
33,138
+0.01(+2.81%)
Oct 03, 2017
0.4740
0.4850
0.4600
0.4705
55,549
-0.00(-0.11%)
Oct 02, 2017
0.4760
0.4849
0.4670
0.4710
26,920
-0.00(-0.84%)
Sep 29, 2017
0.4750
0.4850
0.4673
0.4750
93,032
-0.01(-2.06%)
Sep 28, 2017
0.4900
0.4900
0.4750
0.4850
9,096
+0.01(+1.04%)
Sep 27, 2017
0.4980
0.4980
0.4781
0.4800
68,675
-0.07(-13.40%)
Sep 26, 2017
0.5000
0.5563
0.4740
0.5543
27,491
+0.07(+14.29%)
Sep 25, 2017
0.4930
0.5003
0.4800
0.4850
71,930
-0.01(-1.42%)
Sep 22, 2017
0.4925
0.4986
0.4700
0.4920
43,241
+0.01(+2.07%)
Sep 21, 2017
0.5071
0.5071
0.4735
0.4820
25,681
-0.02(-3.62%)
Sep 20, 2017
0.5000
0.5050
0.4760
0.5001
27,504
-0.01(-1.56%)
Sep 19, 2017
0.5183
0.5183
0.4749
0.5080
73,945
-0.00(-0.39%)
Sep 18, 2017
0.5110
0.5110
0.4718
0.5100
89,472
+0.04(+7.37%)
Sep 15, 2017
0.4800
0.4900
0.4730
0.4750
22,694
-0.01(-1.90%)
Sep 14, 2017
0.4540
0.4890
0.4540
0.4842
43,150
+0.00(+0.73%)
Sep 13, 2017
0.4750
0.4900
0.4700
0.4807
64,012
-0.00(-0.89%)
Sep 12, 2017
0.4662
0.4850
0.4662
0.4850
30,114
+0.02(+4.30%)
Sep 11, 2017
0.4810
0.4832
0.4600
0.4650
68,989
-0.01(-2.66%)
Sep 08, 2017
0.4867
0.4900
0.4610
0.4777
34,545
-0.00(-0.58%)
Sep 07, 2017
0.4700
0.4866
0.4700
0.4805
23,743
+0.00(+0.33%)
Sep 06, 2017
0.4750
0.4800
0.4620
0.4789
12,675
+0.01(+2.92%)
Sep 05, 2017
0.4650
0.4747
0.4550
0.4653
25,184
-0.00(-1.00%)
Sep 01, 2017
0.4850
0.4850
0.4545
0.4700
28,563
+0.00(+1.08%)
Aug 31, 2017
0.4850
0.4850
0.4500
0.4650
35,902
+0.01(+2.20%)
Aug 30, 2017
0.4800
0.4900
0.4500
0.4550
49,053
-0.03(-5.64%)
Aug 29, 2017
0.4750
0.4841
0.4600
0.4822
54,319
+0.01(+2.60%)
Aug 28, 2017
0.4800
0.4800
0.4510
0.4700
38,793
+0.01(+1.73%)
Aug 25, 2017
0.4700
0.4710
0.4500
0.4620
37,173
-0.01(-2.45%)
Aug 24, 2017
0.4750
0.4840
0.4518
0.4736
20,307
+0.01(+1.61%)
Aug 23, 2017
0.4620
0.4820
0.4565
0.4661
20,845
-0.02(-3.26%)
Aug 22, 2017
0.5000
0.5000
0.4659
0.4818
26,955
-0.00(-0.77%)
Aug 21, 2017
0.4700
0.5000
0.4650
0.4855
29,535
+0.01(+2.67%)
Aug 18, 2017
0.4880
0.5000
0.4670
0.4729
36,950
-0.02(-3.86%)
Aug 17, 2017
0.4908
0.5000
0.4630
0.4919
188,127
+0.01(+1.42%)
Aug 16, 2017
0.4576
0.4900
0.4490
0.4850
110,781
+0.03(+7.28%)
Aug 15, 2017
0.4240
0.4521
0.4240
0.4521
48,745
+0.02(+5.14%)
Aug 14, 2017
0.4110
0.4400
0.4110
0.4300
60,537
+0.01(+2.38%)
Aug 11, 2017
0.4200
0.4302
0.4200
0.4200
81,459
-0.01(-2.44%)
Aug 10, 2017
0.4400
0.4463
0.4200
0.4305
56,932
-0.01(-2.16%)
Aug 09, 2017
0.4550
0.4600
0.4300
0.4400
56,931
-0.01(-2.22%)
Aug 08, 2017
0.4500
0.4772
0.4500
0.4500
78,501
-0.02(-4.26%)
Aug 07, 2017
0.4600
0.4800
0.4600
0.4700
48,693
-0.01(-2.08%)
Aug 04, 2017
0.4870
0.4950
0.4621
0.4800
73,996
+0.00(+0.00%)
Aug 03, 2017
0.4885
0.5000
0.4724
0.4800
103,292
-0.01(-2.04%)
Aug 02, 2017
0.4700
0.5000
0.4700
0.4900
83,146
+0.01(+1.26%)
Aug 01, 2017
0.4901
0.5022
0.4800
0.4839
150,531
-0.00(-0.04%)
Jul 31, 2017
0.4600
0.4937
0.4375
0.4841
270,673
+0.05(+10.45%)
Jul 28, 2017
0.4340
0.4500
0.4200
0.4383
41,833
+0.01(+1.46%)
Jul 27, 2017
0.4335
0.4600
0.4017
0.4320
204,715
-0.01(-2.99%)
Jul 26, 2017
0.4500
0.4700
0.4400
0.4453
110,350
-0.02(-3.43%)
Jul 25, 2017
0.4700
0.4700
0.4500
0.4611
72,743
+0.00(+0.24%)
Jul 24, 2017
0.4670
0.4750
0.4592
0.4600
35,311
-0.01(-1.41%)
Jul 21, 2017
0.4800
0.4800
0.4600
0.4666
36,301
-0.01(-1.31%)
Jul 20, 2017
0.4640
0.4815
0.4600
0.4728
27,661
+0.01(+1.46%)
Jul 19, 2017
0.4700
0.4800
0.4600
0.4660
56,599
-0.01(-1.27%)
Jul 18, 2017
0.4715
0.4811
0.4627
0.4720
84,550
+0.01(+2.39%)
Jul 17, 2017
0.4939
0.4950
0.4610
0.4610
72,382
-0.01(-1.91%)
Jul 14, 2017
0.4800
0.4950
0.4700
0.4700
32,452
+0.00(+0.00%)
Jul 13, 2017
0.4855
0.4887
0.4650
0.4700
11,935
-0.01(-1.32%)
Jul 12, 2017
0.4800
0.4944
0.4670
0.4763
131,980
-0.00(-0.77%)
Jul 11, 2017
0.4831
0.4841
0.4700
0.4800
17,009
+0.00(+0.00%)
Jul 10, 2017
0.4900
0.4944
0.4680
0.4800
65,164
-0.00(-0.89%)
Jul 07, 2017
0.4735
0.4850
0.4630
0.4843
50,379
+0.01(+1.11%)
Jul 06, 2017
0.4910
0.4910
0.4650
0.4790
58,400
+0.01(+3.01%)
Jul 05, 2017
0.4636
0.4819
0.4600
0.4650
66,121
+0.00(+0.30%)
Jul 03, 2017
0.4800
0.4800
0.4636
0.4636
56,609
-0.02(-3.42%)
Jun 30, 2017
0.4800
0.4827
0.4700
0.4800
48,086
+0.01(+2.13%)
Jun 29, 2017
0.4790
0.4815
0.4675
0.4700
30,204
-0.01(-2.08%)
Jun 28, 2017
0.4796
0.5014
0.4575
0.4800
104,951
-0.00(-0.64%)
Jun 27, 2017
0.4550
0.4831
0.4550
0.4831
48,384
+0.00(+0.65%)
Jun 26, 2017
0.4800
0.4890
0.4550
0.4800
113,138
+0.00(+0.00%)
Jun 23, 2017
0.4600
0.4800
0.4600
0.4800
282,619
+0.01(+2.13%)
Jun 22, 2017
0.4701
0.4890
0.4600
0.4700
74,694
+0.00(+0.00%)
Jun 21, 2017
0.4850
0.5000
0.4650
0.4700
104,074
-0.03(-5.05%)
Jun 20, 2017
0.5090
0.5100
0.4929
0.4950
33,310
-0.01(-1.37%)
Jun 19, 2017
0.4767
0.5100
0.4600
0.5019
83,894
+0.03(+6.33%)
Jun 16, 2017
0.4859
0.4970
0.4700
0.4720
44,623
-0.02(-3.28%)
Jun 15, 2017
0.5089
0.5100
0.4750
0.4880
36,477
-0.02(-4.31%)
Jun 14, 2017
0.4945
0.5100
0.4898
0.5100
37,334
+0.01(+1.59%)
Jun 13, 2017
0.4905
0.5070
0.4800
0.5020
45,566
+0.02(+5.02%)
Jun 12, 2017
0.4850
0.5000
0.4750
0.4780
52,376
-0.02(-3.63%)
Jun 09, 2017
0.5080
0.5200
0.4780
0.4960
162,234
-0.01(-1.78%)
Jun 08, 2017
0.5200
0.5200
0.4780
0.5050
92,472
+0.02(+3.06%)
Jun 07, 2017
0.4985
0.5110
0.4900
0.4900
40,707
-0.01(-2.00%)
Jun 06, 2017
0.5200
0.5250
0.4850
0.5000
89,461
-0.01(-2.36%)
Jun 05, 2017
0.5200
0.5325
0.5060
0.5121
80,732
-0.01(-1.88%)
Jun 02, 2017
0.5300
0.5300
0.5100
0.5219
31,176
-0.00(-0.51%)
Jun 01, 2017
0.5010
0.5368
0.5010
0.5246
109,011
+0.01(+2.14%)
May 31, 2017
0.5300
0.5500
0.5000
0.5136
74,826
-0.02(-3.09%)
May 30, 2017
0.5300
0.5450
0.5150
0.5300
135,682
+0.01(+1.03%)
May 26, 2017
0.5250
0.5339
0.5000
0.5246
57,005
+0.01(+1.86%)
May 25, 2017
0.5100
0.5247
0.4995
0.5150
111,826
+0.00(+0.59%)
May 24, 2017
0.5140
0.5446
0.4900
0.5120
292,619
-0.01(-1.54%)
May 23, 2017
0.5400
0.5437
0.5150
0.5200
71,596
-0.02(-3.70%)
May 22, 2017
0.5462
0.5462
0.5200
0.5400
72,870
+0.00(+0.00%)
May 19, 2017
0.5454
0.5500
0.5120
0.5400
33,755
+0.01(+1.45%)
May 18, 2017
0.5680
0.5680
0.5301
0.5323
45,004
-0.01(-1.43%)
May 17, 2017
0.5410
0.5800
0.5236
0.5400
167,861
-0.00(-0.18%)
May 16, 2017
0.5030
0.5625
0.5000
0.5410
257,193
+0.03(+6.08%)
May 15, 2017
0.5370
0.5370
0.5000
0.5100
67,789
+0.00(+0.67%)
May 12, 2017
0.4831
0.5221
0.4800
0.5066
105,093
-0.01(-1.63%)
May 11, 2017
0.5095
0.5150
0.4990
0.5150
75,775
+0.01(+2.18%)
May 10, 2017
0.5100
0.5289
0.4991
0.5040
112,900
-0.01(-1.56%)
May 09, 2017
0.5100
0.5219
0.4990
0.5120
102,519
+0.00(+0.47%)
May 08, 2017
0.5070
0.5310
0.4919
0.5096
139,011
-0.00(-0.86%)
May 05, 2017
0.5172
0.5378
0.5050
0.5140
99,597
-0.01(-1.15%)
May 04, 2017
0.5450
0.5470
0.5100
0.5200
77,324
-0.02(-2.88%)
May 03, 2017
0.5430
0.5499
0.5200
0.5354
101,470
-0.01(-1.40%)
May 02, 2017
0.5380
0.5600
0.5338
0.5430
111,382
-0.01(-2.59%)
May 01, 2017
0.5370
0.5700
0.5300
0.5575
142,850
+0.02(+3.23%)
Apr 28, 2017
0.5530
0.5675
0.5300
0.5400
141,730
-0.01(-1.28%)
Apr 27, 2017
0.5800
0.5800
0.5342
0.5470
121,037
-0.03(-5.51%)
Apr 26, 2017
0.5800
0.5900
0.5474
0.5789
224,912
-0.00(-0.53%)
Apr 25, 2017
0.5700
0.5939
0.5700
0.5820
144,932
-0.01(-1.36%)
Apr 24, 2017
0.5830
0.6065
0.5796
0.5900
94,453
-0.01(-0.97%)
Apr 21, 2017
0.6000
0.6170
0.5811
0.5958
158,493
-0.01(-1.36%)
Apr 20, 2017
0.6000
0.6300
0.5910
0.6040
79,967
-0.02(-3.36%)
Apr 19, 2017
0.6100
0.6250
0.5900
0.6250
157,878
+0.03(+4.17%)
Apr 18, 2017
0.6000
0.6250
0.5871
0.6000
89,472
-0.01(-1.82%)
Apr 17, 2017
0.5953
0.6430
0.5772
0.6111
175,151
-0.01(-2.30%)
Apr 13, 2017
0.6390
0.7200
0.6056
0.6255
683,154
-0.01(-1.57%)
Apr 12, 2017
0.6000
0.6382
0.5900
0.6355
313,736
+0.04(+5.92%)
Apr 11, 2017
0.6080
0.6090
0.5900
0.6000
75,052
-0.01(-1.32%)
Apr 10, 2017
0.6100
0.6200
0.5950
0.6080
121,691
-0.00(-0.20%)
Apr 07, 2017
0.6130
0.6190
0.5900
0.6092
141,733
+0.01(+1.37%)
Apr 06, 2017
0.6100
0.6170
0.5960
0.6010
99,949
-0.01(-1.15%)
Apr 05, 2017
0.6000
0.6200
0.6000
0.6080
196,870
+0.01(+1.01%)
Apr 04, 2017
0.5992
0.6160
0.5900
0.6019
144,897
+0.00(+0.32%)
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.