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
Cameco Corporation
(NY:
CCJ
)
51.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2005
14.71
14.71
14.14
14.30
2,868,082
-0.06(-0.38%)
Apr 28, 2005
14.11
14.45
13.67
14.36
7,507,578
+0.01(+0.08%)
Apr 27, 2005
14.89
14.90
14.22
14.35
7,813,688
-0.61(-4.06%)
Apr 26, 2005
15.08
15.23
14.94
14.95
5,714,415
+0.09(+0.59%)
Apr 25, 2005
14.71
14.86
14.39
14.86
3,940,826
+0.27(+1.84%)
Apr 22, 2005
14.65
14.75
14.25
14.60
4,567,183
+0.06(+0.38%)
Apr 21, 2005
14.40
14.60
13.92
14.54
5,016,289
+0.34(+2.38%)
Apr 20, 2005
14.90
14.90
13.98
14.20
6,140,142
-0.36(-2.47%)
Apr 19, 2005
14.52
14.89
14.00
14.56
8,273,125
+0.72(+5.21%)
Apr 18, 2005
13.46
13.85
13.17
13.84
9,607,395
+0.46(+3.41%)
Apr 15, 2005
13.42
13.79
13.28
13.39
8,224,191
-0.00(-0.03%)
Apr 14, 2005
13.99
14.16
13.24
13.39
11,161,869
-0.78(-5.48%)
Apr 13, 2005
15.16
15.18
14.12
14.17
12,197,641
-1.06(-6.96%)
Apr 12, 2005
15.41
15.56
14.79
15.22
5,794,885
-0.29(-1.90%)
Apr 11, 2005
15.92
15.99
15.38
15.52
2,971,387
-0.40(-2.52%)
Apr 08, 2005
15.85
16.08
15.70
15.92
2,643,529
+0.05(+0.30%)
Apr 07, 2005
16.07
16.14
15.74
15.87
2,833,284
-0.19(-1.21%)
Apr 06, 2005
15.84
16.10
15.78
16.07
3,556,965
+0.08(+0.53%)
Apr 05, 2005
16.18
16.27
15.81
15.98
4,056,093
-0.38(-2.29%)
Apr 04, 2005
16.61
16.77
16.18
16.36
3,668,970
-0.05(-0.29%)
Apr 01, 2005
16.49
16.84
16.18
16.41
7,371,650
+0.13(+0.81%)
Mar 31, 2005
15.61
16.37
15.38
16.27
8,650,462
+1.15(+7.64%)
Mar 30, 2005
14.79
15.12
14.68
15.12
6,565,325
+0.42(+2.88%)
Mar 29, 2005
15.38
15.74
14.51
14.70
12,993,092
-0.71(-4.59%)
Mar 28, 2005
16.16
16.16
15.16
15.40
9,303,460
-0.85(-5.23%)
Mar 24, 2005
16.25
16.48
15.80
16.25
5,469,201
+0.16(+1.01%)
Mar 23, 2005
16.92
16.92
15.80
16.09
10,026,598
-1.15(-6.68%)
Mar 22, 2005
17.10
17.62
17.07
17.24
5,144,605
-0.13(-0.76%)
Mar 21, 2005
17.89
17.91
17.29
17.37
5,837,838
-0.40(-2.24%)
Mar 18, 2005
17.29
18.20
17.16
17.77
11,447,318
+0.81(+4.77%)
Mar 17, 2005
16.44
16.99
16.38
16.96
5,769,874
+0.91(+5.66%)
Mar 16, 2005
16.02
16.22
15.65
16.05
3,718,448
+0.12(+0.74%)
Mar 15, 2005
15.74
16.08
15.63
15.93
3,268,254
+0.38(+2.41%)
Mar 14, 2005
16.28
16.31
15.38
15.56
4,535,647
-0.53(-3.29%)
Mar 11, 2005
15.37
16.24
15.35
16.09
3,535,760
+0.58(+3.75%)
Mar 10, 2005
16.18
16.31
15.27
15.51
8,835,868
-0.97(-5.91%)
Mar 09, 2005
16.71
16.89
16.44
16.48
4,220,838
-0.32(-1.93%)
Mar 08, 2005
16.80
17.11
16.63
16.81
4,494,325
+0.22(+1.31%)
Mar 07, 2005
17.09
17.10
16.56
16.59
3,786,412
-0.08(-0.46%)
Mar 04, 2005
16.37
17.12
16.33
16.67
7,389,049
+0.41(+2.51%)
Mar 03, 2005
16.13
16.44
16.00
16.26
3,932,670
+0.15(+0.94%)
Mar 02, 2005
15.45
16.54
15.17
16.11
8,962,009
+0.07(+0.41%)
Mar 01, 2005
16.92
17.11
15.73
16.04
9,363,812
-0.74(-4.39%)
Feb 28, 2005
17.81
17.81
16.55
16.78
9,088,694
-0.63(-3.59%)
Feb 25, 2005
17.82
17.99
17.22
17.40
8,906,007
+0.22(+1.31%)
Feb 24, 2005
16.32
17.82
16.18
17.18
8,382,955
+0.84(+5.16%)
Feb 23, 2005
16.29
16.40
15.97
16.34
6,060,760
+0.12(+0.75%)
Feb 22, 2005
16.06
16.44
15.85
16.21
5,731,814
+0.33(+2.06%)
Feb 18, 2005
16.16
16.18
15.76
15.89
4,272,491
-0.24(-1.48%)
Feb 17, 2005
16.17
16.53
15.91
16.13
5,757,369
+0.33(+2.12%)
Feb 16, 2005
15.68
15.85
15.38
15.79
3,502,050
+0.18(+1.18%)
Feb 15, 2005
15.54
16.08
15.45
15.61
4,346,979
+0.36(+2.39%)
Feb 14, 2005
15.73
15.79
14.90
15.24
6,630,027
-0.32(-2.06%)
Feb 11, 2005
14.85
16.06
14.62
15.56
12,582,589
+0.85(+5.77%)
Feb 10, 2005
13.87
14.76
13.87
14.71
5,746,494
+0.83(+5.96%)
Feb 09, 2005
14.08
14.12
13.80
13.89
3,388,958
-0.21(-1.49%)
Feb 08, 2005
14.13
14.18
13.89
14.10
5,294,670
-0.03(-0.23%)
Feb 07, 2005
14.21
14.53
14.06
14.13
6,373,395
-0.02(-0.13%)
Feb 04, 2005
13.96
14.30
13.79
14.15
11,820,304
+0.36(+2.61%)
Feb 03, 2005
13.40
13.82
13.19
13.79
6,877,960
+0.45(+3.34%)
Feb 02, 2005
13.18
13.43
13.11
13.34
3,583,063
+0.23(+1.77%)
Feb 01, 2005
12.69
13.33
12.64
13.11
6,167,871
+0.47(+3.76%)
Jan 31, 2005
12.35
12.65
12.07
12.64
5,988,990
+0.43(+3.53%)
Jan 28, 2005
12.88
13.03
12.09
12.21
9,503,003
-0.64(-4.96%)
Jan 27, 2005
12.87
13.39
12.00
12.84
12,764,189
-0.43(-3.22%)
Jan 26, 2005
13.68
13.68
12.73
13.27
6,419,610
-0.32(-2.36%)
Jan 25, 2005
13.60
13.68
13.40
13.59
5,842,732
+0.21(+1.60%)
Jan 24, 2005
12.86
13.43
12.80
13.37
7,962,666
+0.61(+4.78%)
Jan 21, 2005
12.59
12.86
12.53
12.76
3,855,463
+0.24(+1.88%)
Jan 20, 2005
12.65
12.69
12.27
12.53
3,362,860
-0.19(-1.53%)
Jan 19, 2005
12.72
12.78
12.58
12.72
2,007,385
+0.07(+0.52%)
Jan 18, 2005
12.69
12.76
12.57
12.66
3,378,628
+0.00(+0.03%)
Jan 14, 2005
12.91
12.91
12.54
12.65
3,023,040
-0.11(-0.89%)
Jan 13, 2005
12.58
12.86
12.36
12.77
3,815,772
+0.30(+2.39%)
Jan 12, 2005
12.57
12.67
12.40
12.47
4,897,760
+0.25(+2.02%)
Jan 11, 2005
12.32
12.34
12.14
12.22
4,501,393
+0.23(+1.90%)
Jan 10, 2005
11.95
12.26
11.69
12.00
4,325,774
+0.26(+2.23%)
Jan 07, 2005
11.86
11.91
11.61
11.73
3,106,771
-0.01(-0.11%)
Jan 06, 2005
11.50
11.79
11.35
11.75
21,858,864
+0.25(+2.13%)
Jan 05, 2005
12.40
12.41
11.37
11.50
29,820,442
-0.90(-7.26%)
Jan 04, 2005
12.35
12.59
12.35
12.40
16,089,533
+0.14(+1.15%)
Jan 03, 2005
12.91
12.91
11.90
12.26
38,271,360
-0.60(-4.63%)
Dec 31, 2004
12.78
12.95
12.63
12.86
13,119,233
+0.11(+0.83%)
Dec 30, 2004
12.32
12.77
12.32
12.75
18,271,994
+0.43(+3.48%)
Dec 29, 2004
12.04
12.33
12.04
12.32
11,519,088
+0.34(+2.87%)
Dec 28, 2004
12.06
12.06
11.94
11.98
4,159,398
+0.03(+0.22%)
Dec 27, 2004
12.08
12.09
11.94
11.95
4,545,978
+0.09(+0.80%)
Dec 23, 2004
11.77
11.91
11.70
11.86
8,514,534
+0.11(+0.96%)
Dec 22, 2004
11.96
12.03
11.69
11.75
10,364,243
-0.21(-1.79%)
Dec 21, 2004
12.14
12.14
11.91
11.96
10,183,187
-0.06(-0.47%)
Dec 20, 2004
11.65
12.13
11.59
12.02
16,960,560
+0.44(+3.82%)
Dec 17, 2004
11.46
11.63
11.40
11.57
6,997,576
+0.11(+0.99%)
Dec 16, 2004
11.61
11.65
11.42
11.46
8,441,133
-0.13(-1.09%)
Dec 15, 2004
11.28
11.62
11.28
11.59
9,811,288
+0.35(+3.11%)
Dec 14, 2004
11.34
11.34
11.16
11.24
7,447,770
-0.15(-1.30%)
Dec 13, 2004
11.34
11.42
11.18
11.39
9,370,881
+0.06(+0.54%)
Dec 10, 2004
11.34
11.40
11.22
11.32
13,765,163
+0.18(+1.61%)
Dec 09, 2004
10.92
11.44
10.79
11.15
31,489,094
+0.26(+2.40%)
Dec 08, 2004
10.51
10.95
10.48
10.88
27,926,692
-0.15(-1.37%)
Dec 07, 2004
11.63
11.75
10.96
11.04
23,781,974
-0.56(-4.86%)
Dec 06, 2004
11.59
11.76
11.49
11.60
9,268,119
-0.02(-0.16%)
Dec 03, 2004
11.78
11.78
11.34
11.62
23,096,896
-0.28(-2.32%)
Dec 02, 2004
12.21
12.37
11.46
11.89
27,163,320
-0.41(-3.34%)
Dec 01, 2004
11.99
12.33
11.78
12.30
12,233,526
+0.21(+1.78%)
Nov 30, 2004
12.13
12.34
12.05
12.09
9,199,611
-0.04(-0.34%)
Nov 29, 2004
12.38
12.47
12.06
12.13
10,760,609
-0.21(-1.70%)
Nov 26, 2004
11.99
12.46
11.99
12.34
8,597,722
+0.58(+4.94%)
Nov 24, 2004
11.93
11.93
11.66
11.76
8,788,565
-0.03(-0.25%)
Nov 23, 2004
11.97
12.05
11.77
11.79
12,752,227
-0.10(-0.85%)
Nov 22, 2004
11.52
12.07
11.51
11.89
17,753,292
+0.49(+4.27%)
Nov 19, 2004
11.12
11.56
11.11
11.40
9,723,206
+0.31(+2.81%)
Nov 18, 2004
11.32
11.37
11.09
11.09
7,736,481
-0.31(-2.71%)
Nov 17, 2004
11.35
11.46
11.28
11.40
10,608,913
+0.13(+1.17%)
Nov 16, 2004
11.16
11.36
10.99
11.27
18,692,828
+0.34(+3.13%)
Nov 15, 2004
11.17
11.19
10.82
10.93
11,019,960
-0.09(-0.80%)
Nov 12, 2004
10.42
11.20
10.40
11.01
22,010,560
+0.64(+6.18%)
Nov 11, 2004
10.42
10.43
10.34
10.37
3,053,488
-0.05(-0.47%)
Nov 10, 2004
10.43
10.59
10.36
10.42
6,077,615
-0.01(-0.06%)
Nov 09, 2004
10.31
10.54
10.31
10.43
5,142,974
+0.09(+0.89%)
Nov 08, 2004
10.54
10.54
10.32
10.34
4,565,551
-0.17(-1.66%)
Nov 05, 2004
10.42
10.54
10.34
10.51
8,333,477
+0.18(+1.75%)
Nov 04, 2004
10.18
10.37
10.18
10.33
6,552,276
+0.18(+1.81%)
Nov 03, 2004
10.03
10.17
10.03
10.15
6,302,712
+0.23(+2.30%)
Nov 02, 2004
9.933
10.09
9.834
9.918
7,051,404
-0.07(-0.75%)
Nov 01, 2004
10.03
10.14
9.927
9.993
5,309,350
+0.05(+0.52%)
Oct 29, 2004
9.907
9.993
9.877
9.942
7,129,698
+0.04(+0.41%)
Oct 28, 2004
10.15
10.16
9.863
9.901
10,540,406
-0.28(-2.72%)
Oct 27, 2004
10.39
10.48
10.04
10.18
13,740,696
-0.18(-1.72%)
Oct 26, 2004
10.25
10.37
10.21
10.36
8,279,650
+0.12(+1.21%)
Oct 25, 2004
10.29
10.37
10.22
10.23
7,178,633
+0.06(+0.59%)
Oct 22, 2004
10.20
10.33
10.11
10.17
10,310,415
-0.00(-0.05%)
Oct 21, 2004
9.760
10.26
9.760
10.18
15,879,116
+0.43(+4.36%)
Oct 20, 2004
9.717
9.796
9.707
9.751
8,548,788
+0.10(+0.99%)
Oct 19, 2004
9.662
9.815
9.637
9.656
9,077,276
-0.08(-0.83%)
Oct 18, 2004
9.981
10.09
9.683
9.737
10,535,512
-0.18(-1.81%)
Oct 15, 2004
9.713
9.931
9.713
9.916
8,338,371
+0.24(+2.43%)
Oct 14, 2004
9.584
9.796
9.584
9.680
9,845,541
+0.08(+0.83%)
Oct 13, 2004
9.595
9.742
9.454
9.601
30,867,632
-0.34(-3.42%)
Oct 12, 2004
10.24
10.24
9.810
9.940
13,931,539
-0.32(-3.13%)
Oct 11, 2004
10.24
10.28
10.15
10.26
4,477,470
+0.01(+0.07%)
Oct 08, 2004
10.42
10.42
10.22
10.25
6,635,464
+0.00(+0.02%)
Oct 07, 2004
10.56
10.61
10.24
10.25
11,538,661
-0.25(-2.38%)
Oct 06, 2004
10.14
10.51
10.13
10.50
13,789,630
+0.37(+3.69%)
Oct 05, 2004
10.14
10.23
10.06
10.13
7,119,912
+0.03(+0.30%)
Oct 04, 2004
9.933
10.14
9.760
10.10
15,194,039
+0.17(+1.67%)
Oct 01, 2004
9.809
9.950
9.803
9.932
10,971,026
+0.22(+2.22%)
Sep 30, 2004
9.711
9.862
9.658
9.716
10,760,609
-0.10(-1.01%)
Sep 29, 2004
9.441
9.850
9.441
9.815
18,829,842
+0.37(+3.96%)
Sep 28, 2004
9.164
9.490
9.164
9.441
9,302,373
+0.28(+3.04%)
Sep 27, 2004
9.159
9.304
9.129
9.163
7,462,450
+0.04(+0.43%)
Sep 24, 2004
9.048
9.146
9.048
9.124
3,875,581
+0.05(+0.57%)
Sep 23, 2004
9.081
9.084
9.004
9.072
4,609,592
+0.01(+0.07%)
Sep 22, 2004
9.099
9.141
9.024
9.066
7,296,074
+0.02(+0.23%)
Sep 21, 2004
9.032
9.141
8.934
9.045
8,333,477
+0.04(+0.49%)
Sep 20, 2004
8.811
9.018
8.804
9.001
13,324,756
+0.31(+3.58%)
Sep 17, 2004
8.659
8.719
8.582
8.690
5,788,904
-0.07(-0.76%)
Sep 16, 2004
8.724
8.883
8.681
8.756
6,513,129
+0.06(+0.65%)
Sep 15, 2004
8.503
8.722
8.503
8.699
9,801,501
+0.12(+1.39%)
Sep 14, 2004
8.460
8.614
8.432
8.581
3,650,484
+0.12(+1.44%)
Sep 13, 2004
8.362
8.495
8.283
8.459
3,029,021
+0.10(+1.16%)
Sep 10, 2004
8.505
8.522
8.348
8.362
2,896,898
-0.16(-1.83%)
Sep 09, 2004
8.474
8.518
8.424
8.518
2,867,538
+0.07(+0.89%)
Sep 08, 2004
8.349
8.523
8.322
8.443
6,410,367
-0.04(-0.45%)
Sep 07, 2004
8.460
8.552
8.356
8.481
5,813,371
+0.08(+0.99%)
Sep 03, 2004
8.507
8.507
8.334
8.398
5,431,685
-0.07(-0.85%)
Sep 02, 2004
8.398
8.518
8.351
8.470
5,735,077
+0.13(+1.62%)
Sep 01, 2004
8.028
8.410
8.023
8.335
12,654,359
+0.33(+4.12%)
Aug 31, 2004
7.887
8.007
7.850
8.005
2,373,304
+0.15(+1.90%)
Aug 30, 2004
8.019
8.030
7.818
7.856
2,446,705
-0.16(-2.05%)
Aug 27, 2004
7.909
8.099
7.909
8.020
3,601,550
+0.12(+1.54%)
Aug 26, 2004
7.917
8.009
7.872
7.899
5,177,228
-0.04(-0.54%)
Aug 25, 2004
7.787
7.969
7.749
7.942
5,828,051
+0.13(+1.71%)
Aug 24, 2004
7.925
7.937
7.788
7.808
3,767,925
-0.06(-0.78%)
Aug 23, 2004
8.005
8.048
7.818
7.869
4,859,156
-0.14(-1.70%)
Aug 20, 2004
8.171
8.216
7.970
8.005
6,366,326
-0.11(-1.39%)
Aug 19, 2004
7.871
8.132
7.847
8.118
11,773,545
+6.84(+534.20%)
Aug 17, 2004
1.252
1.297
1.252
1.280
1,473,732
+0.03(+2.62%)
Aug 16, 2004
1.202
1.255
1.197
1.247
1,018,644
+0.04(+3.46%)
Aug 13, 2004
1.187
1.208
1.187
1.206
665,503
+0.02(+2.04%)
Aug 12, 2004
1.193
1.194
1.179
1.182
481,185
-0.02(-1.50%)
Aug 11, 2004
1.204
1.204
1.185
1.200
684,261
-0.01(-1.20%)
Aug 10, 2004
1.224
1.225
1.209
1.214
371,899
-0.01(-0.92%)
Aug 09, 2004
1.234
1.235
1.197
1.225
657,348
+0.01(+0.62%)
Aug 06, 2004
1.236
1.238
1.209
1.218
712,806
-0.02(-1.31%)
Aug 05, 2004
1.237
1.248
1.227
1.234
789,470
-0.01(-0.67%)
Aug 04, 2004
1.239
1.244
1.218
1.242
1,058,607
+0.00(+0.11%)
Aug 03, 2004
1.260
1.260
1.228
1.241
1,929,634
-0.03(-2.07%)
Aug 02, 2004
1.226
1.270
1.226
1.267
2,697,084
+0.05(+4.20%)
Jul 30, 2004
1.196
1.216
1.196
1.216
718,515
+0.02(+1.38%)
Jul 29, 2004
1.167
1.205
1.167
1.199
654,901
+0.03(+2.79%)
Jul 28, 2004
1.177
1.188
1.165
1.167
819,646
-0.01(-1.14%)
Jul 27, 2004
1.164
1.180
1.138
1.180
1,236,401
+0.01(+0.94%)
Jul 26, 2004
1.190
1.196
1.167
1.169
628,803
-0.02(-1.97%)
Jul 23, 2004
1.222
1.226
1.183
1.193
1,804,037
-0.04(-3.01%)
Jul 22, 2004
1.212
1.234
1.212
1.230
567,635
+0.01(+0.64%)
Jul 21, 2004
1.231
1.231
1.216
1.222
435,513
-0.01(-0.52%)
Jul 20, 2004
1.238
1.238
1.222
1.228
387,394
-0.01(-1.12%)
Jul 19, 2004
1.235
1.242
1.219
1.242
599,442
+0.01(+0.61%)
Jul 16, 2004
1.230
1.242
1.214
1.235
415,124
+0.01(+0.62%)
Jul 15, 2004
1.227
1.231
1.211
1.227
318,071
-0.00(-0.13%)
Jul 14, 2004
1.218
1.238
1.218
1.229
912,621
+0.01(+1.03%)
Jul 13, 2004
1.214
1.216
1.200
1.216
491,787
-0.01(-0.80%)
Jul 12, 2004
1.206
1.226
1.201
1.226
656,532
+0.02(+1.75%)
Jul 09, 2004
1.185
1.206
1.181
1.205
462,427
+0.02(+1.43%)
Jul 08, 2004
1.197
1.198
1.183
1.188
774,789
-0.01(-0.55%)
Jul 07, 2004
1.193
1.206
1.190
1.195
541,537
+0.00(+0.03%)
Jul 06, 2004
1.181
1.206
1.170
1.194
692,417
-0.01(-0.65%)
Jul 02, 2004
1.194
1.206
1.186
1.202
336,829
+0.01(+1.14%)
Jul 01, 2004
1.202
1.205
1.187
1.189
583,946
-0.01(-0.77%)
Jun 30, 2004
1.185
1.198
1.177
1.198
355,587
+0.02(+1.54%)
Jun 29, 2004
1.159
1.182
1.159
1.180
743,798
+0.02(+1.32%)
Jun 28, 2004
1.163
1.193
1.160
1.164
684,261
+0.01(+0.53%)
Jun 25, 2004
1.169
1.169
1.152
1.158
773,974
-0.01(-1.27%)
Jun 24, 2004
1.178
1.185
1.167
1.173
399,628
+0.00(+0.03%)
Jun 23, 2004
1.162
1.181
1.162
1.173
649,192
+0.01(+0.91%)
Jun 22, 2004
1.141
1.164
1.138
1.162
309,915
+0.02(+1.86%)
Jun 21, 2004
1.168
1.181
1.138
1.141
889,785
-0.02(-1.55%)
Jun 18, 2004
1.141
1.169
1.141
1.159
843,297
+0.03(+2.24%)
Jun 17, 2004
1.118
1.134
1.105
1.133
546,430
+0.02(+1.99%)
Jun 16, 2004
1.083
1.114
1.080
1.111
587,209
+0.02(+2.29%)
Jun 15, 2004
1.035
1.098
1.035
1.086
900,387
+0.05(+4.79%)
Jun 14, 2004
1.052
1.052
1.029
1.037
469,767
-0.02(-1.57%)
Jun 10, 2004
1.055
1.067
1.049
1.053
406,968
-0.01(-0.90%)
Jun 09, 2004
1.097
1.097
1.057
1.063
912,621
-0.04(-3.25%)
Jun 08, 2004
1.116
1.119
1.091
1.099
519,517
-0.03(-2.24%)
Jun 07, 2004
1.100
1.126
1.100
1.124
782,945
+0.03(+2.98%)
Jun 04, 2004
1.070
1.097
1.070
1.091
474,660
+0.02(+1.97%)
Jun 03, 2004
1.067
1.087
1.064
1.070
698,126
+0.02(+1.61%)
Jun 02, 2004
1.068
1.068
1.049
1.053
276,477
-0.01(-0.56%)
Jun 01, 2004
1.053
1.063
1.048
1.059
713,622
-0.01(-0.90%)
May 28, 2004
1.073
1.073
1.062
1.069
394,735
-0.01(-0.57%)
May 27, 2004
1.051
1.079
1.047
1.075
1,218,459
+0.04(+3.64%)
May 26, 2004
1.027
1.054
1.022
1.037
1,058,607
+0.01(+0.91%)
May 25, 2004
0.9758
1.036
0.9758
1.028
2,025,056
+0.04(+4.06%)
May 24, 2004
0.9764
0.9911
0.9707
0.9877
277,293
+0.01(+1.36%)
May 21, 2004
0.9799
0.9817
0.9705
0.9744
415,939
-0.00(-0.27%)
May 20, 2004
0.9590
0.9875
0.9543
0.9770
1,040,665
+0.02(+1.94%)
May 19, 2004
0.9294
0.9785
0.9294
0.9584
1,552,026
+0.05(+5.11%)
May 18, 2004
0.8934
0.9141
0.8885
0.9118
527,672
+0.02(+2.62%)
May 17, 2004
0.8992
0.9024
0.8849
0.8885
545,615
-0.01(-0.96%)
May 14, 2004
0.9084
0.9088
0.8930
0.8971
240,592
-0.01(-1.24%)
May 13, 2004
0.9088
0.9094
0.8992
0.9084
535,828
+0.00(+0.11%)
May 12, 2004
0.9194
0.9208
0.8967
0.9073
911,805
-0.01(-1.00%)
May 11, 2004
0.9043
0.9198
0.8977
0.9165
341,723
+0.02(+2.09%)
May 10, 2004
0.8890
0.9002
0.8865
0.8977
770,712
-0.02(-2.66%)
May 07, 2004
0.9460
0.9460
0.9214
0.9223
599,442
-0.03(-3.05%)
May 06, 2004
0.9635
0.9707
0.9298
0.9513
719,331
-0.01(-1.34%)
May 05, 2004
0.9543
0.9680
0.9452
0.9642
1,530,821
+0.02(+2.10%)
May 04, 2004
0.9129
0.9480
0.9129
0.9443
664,688
+0.04(+4.34%)
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.