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
Argonaut Gold Ltd
(OP:
ARNGF
)
0.3300
-0.0057 (-1.70%)
Streaming Delayed Price
Updated: 3:57 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 (%)
Apr 28, 2023
0.4400
0.4582
0.4340
0.4500
467,918
+0.01(+2.72%)
Apr 27, 2023
0.4400
0.4420
0.4329
0.4381
513,816
-0.01(-1.44%)
Apr 26, 2023
0.4500
0.4563
0.4400
0.4445
253,054
-0.00(-0.83%)
Apr 25, 2023
0.4400
0.4484
0.4108
0.4482
249,275
+0.02(+4.23%)
Apr 24, 2023
0.4351
0.4364
0.4250
0.4300
196,053
-0.01(-3.11%)
Apr 21, 2023
0.4200
0.4438
0.4200
0.4438
457,189
-0.00(-0.25%)
Apr 20, 2023
0.4570
0.4616
0.4400
0.4449
194,737
-0.01(-2.82%)
Apr 19, 2023
0.4669
0.4700
0.4501
0.4578
723,872
-0.02(-3.34%)
Apr 18, 2023
0.4704
0.4800
0.4632
0.4736
409,088
+0.00(+0.68%)
Apr 17, 2023
0.4950
0.5000
0.4685
0.4704
293,510
-0.01(-2.57%)
Apr 14, 2023
0.5012
0.5073
0.4750
0.4828
611,551
-0.02(-3.44%)
Apr 13, 2023
0.5019
0.5128
0.4937
0.5000
528,394
+0.01(+2.04%)
Apr 12, 2023
0.5000
0.5128
0.4874
0.4900
196,821
-0.01(-1.47%)
Apr 11, 2023
0.5420
0.5420
0.4900
0.4973
402,558
-0.02(-4.00%)
Apr 10, 2023
0.5250
0.5300
0.5000
0.5180
870,138
-0.01(-1.33%)
Apr 06, 2023
0.5300
0.5450
0.5100
0.5250
298,028
-0.00(-0.49%)
Apr 05, 2023
0.5400
0.5400
0.5151
0.5276
923,397
-0.00(-0.45%)
Apr 04, 2023
0.5000
0.5365
0.4973
0.5300
461,335
+0.03(+6.43%)
Apr 03, 2023
0.5000
0.5067
0.4674
0.4980
239,604
+0.04(+7.79%)
Mar 31, 2023
0.4604
0.4885
0.4580
0.4620
390,162
-0.02(-3.75%)
Mar 30, 2023
0.4499
0.5024
0.4490
0.4800
812,535
+0.04(+8.08%)
Mar 29, 2023
0.4605
0.4605
0.4341
0.4441
219,051
-0.01(-2.70%)
Mar 28, 2023
0.4360
0.4577
0.4150
0.4564
1,317,186
+0.04(+9.98%)
Mar 27, 2023
0.3981
0.4183
0.3860
0.4150
262,556
+0.01(+1.52%)
Mar 24, 2023
0.4200
0.4210
0.4002
0.4088
341,662
-0.01(-3.36%)
Mar 23, 2023
0.4236
0.4326
0.4178
0.4230
244,583
+0.00(+0.00%)
Mar 22, 2023
0.3940
0.4397
0.3890
0.4230
324,516
+0.03(+8.18%)
Mar 21, 2023
0.4290
0.4290
0.3890
0.3910
183,551
-0.02(-4.63%)
Mar 20, 2023
0.4345
0.4346
0.4019
0.4100
246,162
+0.00(+0.59%)
Mar 17, 2023
0.4056
0.4300
0.3661
0.4076
825,832
+0.02(+5.87%)
Mar 16, 2023
0.3726
0.3850
0.3550
0.3850
74,194
+0.01(+2.89%)
Mar 15, 2023
0.3832
0.3950
0.3666
0.3742
240,605
+0.00(+0.19%)
Mar 14, 2023
0.3638
0.3950
0.3638
0.3735
438,221
+0.02(+4.89%)
Mar 13, 2023
0.3310
0.3722
0.3310
0.3561
544,418
+0.04(+11.28%)
Mar 10, 2023
0.3257
0.3349
0.3200
0.3200
130,205
+0.00(+0.38%)
Mar 09, 2023
0.3249
0.3380
0.3160
0.3188
384,830
-0.01(-2.21%)
Mar 08, 2023
0.3283
0.3328
0.3250
0.3260
241,761
-0.01(-1.98%)
Mar 07, 2023
0.3468
0.3468
0.3300
0.3326
222,790
-0.01(-4.21%)
Mar 06, 2023
0.3400
0.3530
0.3400
0.3472
133,921
+0.00(+0.64%)
Mar 03, 2023
0.3450
0.3558
0.3389
0.3450
695,550
+0.00(+0.00%)
Mar 02, 2023
0.3660
0.3660
0.3400
0.3450
298,125
+0.00(+1.47%)
Mar 01, 2023
0.3100
0.3600
0.3100
0.3400
647,651
+0.00(+0.59%)
Feb 28, 2023
0.3400
0.3460
0.3130
0.3380
1,112,098
+0.01(+4.32%)
Feb 27, 2023
0.3750
0.3750
0.3168
0.3240
3,495,683
-0.08(-19.82%)
Feb 24, 2023
0.3850
0.4041
0.3610
0.4041
177,195
+0.02(+6.34%)
Feb 23, 2023
0.3900
0.4017
0.3800
0.3800
388,228
-0.02(-3.89%)
Feb 22, 2023
0.3914
0.4066
0.3788
0.3954
342,619
+0.00(+0.25%)
Feb 21, 2023
0.4200
0.4200
0.3845
0.3944
366,865
-0.01(-1.67%)
Feb 17, 2023
0.4325
0.4325
0.4000
0.4011
730,724
-0.03(-6.72%)
Feb 16, 2023
0.4250
0.4572
0.4250
0.4300
136,828
-0.00(-0.69%)
Feb 15, 2023
0.4300
0.4408
0.4234
0.4330
532,332
-0.01(-3.05%)
Feb 14, 2023
0.4408
0.4582
0.4300
0.4466
367,306
+0.00(+0.81%)
Feb 13, 2023
0.4695
0.4699
0.4400
0.4430
400,776
-0.01(-3.25%)
Feb 10, 2023
0.4465
0.4579
0.4402
0.4579
283,173
+0.01(+1.22%)
Feb 09, 2023
0.5104
0.5104
0.4500
0.4524
550,271
-0.04(-7.94%)
Feb 08, 2023
0.5157
0.5194
0.4883
0.4914
99,195
-0.02(-4.14%)
Feb 07, 2023
0.5100
0.5290
0.5010
0.5126
142,179
+0.00(+0.81%)
Feb 06, 2023
0.4800
0.5099
0.4586
0.5085
377,220
+0.04(+8.42%)
Feb 03, 2023
0.4885
0.5000
0.4622
0.4690
856,981
-0.04(-8.04%)
Feb 02, 2023
0.5459
0.5459
0.5000
0.5100
527,591
-0.03(-5.45%)
Feb 01, 2023
0.5386
0.5394
0.4935
0.5394
1,025,276
+0.01(+1.54%)
Jan 31, 2023
0.5300
0.5340
0.5181
0.5312
579,358
+0.01(+1.53%)
Jan 30, 2023
0.5209
0.5340
0.5166
0.5232
416,377
-0.01(-1.28%)
Jan 27, 2023
0.5500
0.5500
0.5207
0.5300
283,847
-0.01(-1.85%)
Jan 26, 2023
0.5440
0.5500
0.5200
0.5400
1,042,570
-0.01(-1.82%)
Jan 25, 2023
0.5500
0.5500
0.5350
0.5500
327,368
+0.00(+0.53%)
Jan 24, 2023
0.5196
0.5500
0.4580
0.5471
483,784
+0.04(+8.34%)
Jan 23, 2023
0.5200
0.5200
0.5000
0.5050
454,879
-0.01(-0.98%)
Jan 20, 2023
0.5130
0.5200
0.4859
0.5100
566,215
+0.00(+0.00%)
Jan 19, 2023
0.4572
0.5119
0.4500
0.5100
412,029
+0.07(+14.68%)
Jan 18, 2023
0.4781
0.4800
0.4305
0.4447
931,625
-0.03(-6.16%)
Jan 17, 2023
0.5103
0.5103
0.4616
0.4739
499,334
-0.03(-5.97%)
Jan 13, 2023
0.4196
0.5081
0.4170
0.5040
570,197
+0.08(+20.00%)
Jan 12, 2023
0.4300
0.4400
0.4148
0.4200
379,309
-0.00(-1.06%)
Jan 11, 2023
0.4300
0.4300
0.4100
0.4245
149,635
-0.00(-0.02%)
Jan 10, 2023
0.4234
0.4263
0.4088
0.4246
363,937
+0.01(+1.46%)
Jan 09, 2023
0.4200
0.4334
0.4000
0.4185
517,000
+0.01(+2.07%)
Jan 06, 2023
0.4083
0.4300
0.4060
0.4100
296,746
+0.00(+0.00%)
Jan 05, 2023
0.4130
0.4500
0.4051
0.4100
435,062
-0.03(-6.82%)
Jan 04, 2023
0.4461
0.4592
0.4274
0.4400
641,440
+0.02(+3.68%)
Jan 03, 2023
0.4086
0.4244
0.3963
0.4244
302,362
+0.04(+11.68%)
Dec 30, 2022
0.3500
0.3920
0.3500
0.3800
412,839
-0.00(-0.65%)
Dec 29, 2022
0.3877
0.3986
0.3779
0.3825
411,539
+0.00(+0.13%)
Dec 28, 2022
0.3901
0.4200
0.3800
0.3820
664,040
-0.02(-4.52%)
Dec 27, 2022
0.3900
0.4129
0.3800
0.4001
483,157
+0.01(+2.59%)
Dec 23, 2022
0.3700
0.3948
0.3438
0.3900
988,698
+0.04(+11.49%)
Dec 22, 2022
0.3550
0.3700
0.3388
0.3498
734,259
-0.01(-1.96%)
Dec 21, 2022
0.3500
0.3751
0.3456
0.3568
3,192,272
+0.01(+3.42%)
Dec 20, 2022
0.2928
0.3521
0.2928
0.3450
1,077,588
+0.03(+10.61%)
Dec 19, 2022
0.3268
0.3268
0.3038
0.3119
559,527
-0.01(-3.59%)
Dec 16, 2022
0.3100
0.3257
0.3069
0.3235
650,240
+0.01(+2.54%)
Dec 15, 2022
0.3450
0.3450
0.3086
0.3155
1,413,842
-0.02(-4.74%)
Dec 14, 2022
0.3232
0.3336
0.3125
0.3312
1,621,481
+0.01(+3.05%)
Dec 13, 2022
0.3343
0.3399
0.3150
0.3214
369,560
+0.01(+1.87%)
Dec 12, 2022
0.3113
0.3162
0.2985
0.3155
1,220,194
+0.01(+3.41%)
Dec 09, 2022
0.3471
0.3670
0.3051
0.3051
482,891
-0.04(-11.97%)
Dec 08, 2022
0.3920
0.3920
0.3420
0.3466
382,226
-0.03(-7.40%)
Dec 07, 2022
0.2967
0.3808
0.2967
0.3743
629,127
+0.08(+26.15%)
Dec 06, 2022
0.2950
0.3031
0.2929
0.2967
1,427,114
+0.01(+2.38%)
Dec 05, 2022
0.3072
0.3072
0.2830
0.2898
1,226,984
-0.01(-4.64%)
Dec 02, 2022
0.3050
0.3185
0.3039
0.3039
132,232
-0.01(-1.78%)
Dec 01, 2022
0.3150
0.3200
0.2970
0.3094
341,100
+0.02(+8.33%)
Nov 30, 2022
0.2950
0.3000
0.2752
0.2856
2,386,776
-0.00(-1.52%)
Nov 29, 2022
0.2795
0.2913
0.2785
0.2900
140,223
+0.01(+2.95%)
Nov 28, 2022
0.2990
0.3000
0.2745
0.2817
107,230
-0.01(-4.70%)
Nov 25, 2022
0.3190
0.3190
0.2956
0.2956
264,779
-0.03(-8.74%)
Nov 23, 2022
0.2980
0.3239
0.2866
0.3239
503,473
+0.03(+10.47%)
Nov 22, 2022
0.2550
0.2955
0.2550
0.2932
524,329
+0.03(+9.98%)
Nov 21, 2022
0.2679
0.2679
0.2522
0.2666
267,275
-0.00(-0.78%)
Nov 18, 2022
0.2400
0.2687
0.2400
0.2687
423,286
+0.01(+3.91%)
Nov 17, 2022
0.2550
0.2590
0.2431
0.2586
1,101,649
-0.01(-2.93%)
Nov 16, 2022
0.2711
0.2821
0.2560
0.2664
662,260
-0.00(-0.56%)
Nov 15, 2022
0.3000
0.3000
0.2631
0.2679
616,611
-0.02(-6.95%)
Nov 14, 2022
0.3260
0.3260
0.2857
0.2879
235,820
-0.02(-5.98%)
Nov 11, 2022
0.3135
0.3216
0.3038
0.3062
275,930
-0.00(-0.81%)
Nov 10, 2022
0.3002
0.3087
0.2800
0.3087
167,922
+0.03(+10.25%)
Nov 09, 2022
0.2700
0.2978
0.2700
0.2800
386,371
-0.02(-8.20%)
Nov 08, 2022
0.3062
0.3217
0.3026
0.3050
572,872
-0.01(-2.37%)
Nov 07, 2022
0.3095
0.3124
0.2910
0.3124
383,135
+0.02(+5.54%)
Nov 04, 2022
0.2650
0.2969
0.2550
0.2960
1,809,279
+0.03(+9.67%)
Nov 03, 2022
0.2787
0.2787
0.2539
0.2699
697,947
-0.00(-0.04%)
Nov 02, 2022
0.2867
0.2900
0.2661
0.2700
264,617
-0.02(-7.15%)
Nov 01, 2022
0.3192
0.3192
0.2877
0.2908
297,976
+0.01(+2.14%)
Oct 31, 2022
0.2900
0.2987
0.2824
0.2847
107,041
-0.00(-1.66%)
Oct 28, 2022
0.2928
0.2950
0.2829
0.2895
424,820
+0.00(+1.54%)
Oct 27, 2022
0.3260
0.3260
0.2851
0.2851
123,797
-0.02(-6.89%)
Oct 26, 2022
0.3100
0.3110
0.2830
0.3062
289,691
+0.01(+3.76%)
Oct 25, 2022
0.2936
0.3044
0.2936
0.2951
68,981
+0.00(+0.85%)
Oct 24, 2022
0.3049
0.3225
0.2838
0.2926
98,125
-0.01(-4.03%)
Oct 21, 2022
0.2816
0.3049
0.2780
0.3049
294,729
+0.02(+8.12%)
Oct 20, 2022
0.2816
0.2964
0.2747
0.2820
221,930
+0.01(+3.68%)
Oct 19, 2022
0.2960
0.2960
0.2643
0.2720
615,950
-0.01(-2.86%)
Oct 18, 2022
0.3000
0.3000
0.2783
0.2800
109,043
+0.00(+0.00%)
Oct 17, 2022
0.2873
0.3000
0.2800
0.2800
268,026
+0.00(+1.45%)
Oct 14, 2022
0.2918
0.2918
0.2747
0.2760
222,815
-0.02(-5.28%)
Oct 13, 2022
0.3000
0.3000
0.2815
0.2914
194,883
-0.01(-2.05%)
Oct 12, 2022
0.2885
0.3020
0.2860
0.2975
502,971
-0.00(-0.34%)
Oct 11, 2022
0.3300
0.3500
0.2883
0.2985
587,155
-0.01(-4.57%)
Oct 10, 2022
0.3035
0.3286
0.3035
0.3128
155,005
+0.01(+2.32%)
Oct 07, 2022
0.3205
0.3239
0.3000
0.3057
606,711
-0.01(-3.69%)
Oct 06, 2022
0.3335
0.3335
0.3123
0.3174
132,802
-0.01(-2.07%)
Oct 05, 2022
0.3401
0.3500
0.3203
0.3241
453,053
-0.02(-5.95%)
Oct 04, 2022
0.3355
0.3485
0.3355
0.3446
200,316
+0.01(+3.58%)
Oct 03, 2022
0.3217
0.3450
0.3195
0.3327
369,371
+0.02(+7.60%)
Sep 30, 2022
0.3380
0.3380
0.3076
0.3092
402,074
-0.00(-1.53%)
Sep 29, 2022
0.3190
0.3247
0.3065
0.3140
178,144
-0.01(-1.91%)
Sep 28, 2022
0.3469
0.3469
0.3178
0.3201
313,131
+0.01(+2.17%)
Sep 27, 2022
0.3010
0.3350
0.3010
0.3133
254,665
+0.01(+4.43%)
Sep 26, 2022
0.3185
0.3370
0.3000
0.3000
120,807
-0.02(-7.32%)
Sep 23, 2022
0.3000
0.3400
0.3000
0.3237
214,731
-0.01(-2.79%)
Sep 22, 2022
0.3720
0.3720
0.3330
0.3330
86,539
-0.01(-3.25%)
Sep 21, 2022
0.3500
0.3574
0.3363
0.3442
538,836
-0.01(-2.16%)
Sep 20, 2022
0.3789
0.3789
0.3500
0.3518
481,220
-0.02(-5.30%)
Sep 19, 2022
0.3613
0.3782
0.3515
0.3715
385,806
+0.01(+3.57%)
Sep 16, 2022
0.3700
0.3854
0.3565
0.3587
240,316
-0.02(-5.61%)
Sep 15, 2022
0.3827
0.4430
0.3800
0.3800
115,161
-0.03(-8.01%)
Sep 14, 2022
0.4438
0.4492
0.4082
0.4131
84,694
-0.02(-5.68%)
Sep 13, 2022
0.4559
0.4790
0.4272
0.4380
700,513
-0.06(-11.44%)
Sep 12, 2022
0.4000
0.4946
0.4000
0.4946
622,426
+0.08(+20.49%)
Sep 09, 2022
0.3807
0.4182
0.3807
0.4105
390,716
+0.05(+12.53%)
Sep 08, 2022
0.3700
0.3760
0.3596
0.3648
120,439
-0.01(-1.94%)
Sep 07, 2022
0.3523
0.3800
0.3394
0.3720
81,749
+0.02(+6.29%)
Sep 06, 2022
0.3900
0.3900
0.3500
0.3500
237,380
-0.01(-1.74%)
Sep 02, 2022
0.3550
0.3750
0.3471
0.3562
257,527
+0.02(+4.76%)
Sep 01, 2022
0.3451
0.3543
0.3377
0.3400
184,819
-0.01(-4.23%)
Aug 31, 2022
0.3510
0.3596
0.3500
0.3550
140,115
+0.00(+1.23%)
Aug 30, 2022
0.3762
0.3762
0.3500
0.3507
199,682
-0.02(-6.26%)
Aug 29, 2022
0.3630
0.3741
0.3600
0.3741
63,600
+0.01(+2.49%)
Aug 26, 2022
0.3803
0.3965
0.3600
0.3650
385,544
-0.03(-7.67%)
Aug 25, 2022
0.4130
0.4181
0.3859
0.3953
119,814
-0.01(-3.59%)
Aug 24, 2022
0.3651
0.4100
0.3630
0.4100
153,814
+0.05(+13.89%)
Aug 23, 2022
0.3331
0.3822
0.3331
0.3600
42,716
-0.01(-1.37%)
Aug 22, 2022
0.3677
0.3839
0.3500
0.3650
248,410
-0.02(-4.67%)
Aug 19, 2022
0.3892
0.3976
0.3788
0.3829
227,549
-0.01(-2.55%)
Aug 18, 2022
0.3855
0.3956
0.3840
0.3929
33,951
-0.00(-0.53%)
Aug 17, 2022
0.4144
0.4144
0.3855
0.3950
223,561
-0.01(-2.23%)
Aug 16, 2022
0.4228
0.4390
0.3996
0.4040
197,871
-0.02(-5.39%)
Aug 15, 2022
0.4505
0.4505
0.4236
0.4270
140,351
-0.01(-2.51%)
Aug 12, 2022
0.4135
0.4530
0.4135
0.4380
70,120
+0.02(+5.85%)
Aug 11, 2022
0.4910
0.4910
0.4113
0.4138
277,588
-0.03(-7.43%)
Aug 10, 2022
0.4550
0.4708
0.4462
0.4470
243,114
-0.01(-2.30%)
Aug 09, 2022
0.4702
0.4778
0.4500
0.4575
119,695
-0.01(-2.10%)
Aug 08, 2022
0.4390
0.4767
0.4347
0.4673
162,629
+0.04(+10.21%)
Aug 05, 2022
0.4770
0.4910
0.4200
0.4240
282,070
-0.07(-13.82%)
Aug 04, 2022
0.4100
0.4920
0.3992
0.4920
326,180
+0.08(+20.00%)
Aug 03, 2022
0.4023
0.4400
0.3800
0.4100
269,049
+0.03(+7.89%)
Aug 02, 2022
0.3785
0.3830
0.3724
0.3800
128,014
+0.00(+0.40%)
Aug 01, 2022
0.3700
0.3798
0.3573
0.3785
102,098
+0.01(+1.83%)
Jul 29, 2022
0.3700
0.3800
0.3651
0.3717
171,434
+0.00(+0.19%)
Jul 28, 2022
0.3785
0.3977
0.3600
0.3710
207,935
+0.01(+3.06%)
Jul 27, 2022
0.3340
0.3609
0.3200
0.3600
371,882
+0.03(+9.09%)
Jul 26, 2022
0.2884
0.3300
0.2884
0.3300
82,513
+0.03(+8.95%)
Jul 25, 2022
0.2891
0.3370
0.2891
0.3029
195,554
-0.02(-4.78%)
Jul 22, 2022
0.3320
0.3330
0.3122
0.3181
120,349
-0.01(-2.42%)
Jul 21, 2022
0.3100
0.3319
0.3080
0.3260
178,168
+0.02(+5.20%)
Jul 20, 2022
0.2799
0.3280
0.2799
0.3099
186,132
-0.00(-0.99%)
Jul 19, 2022
0.3286
0.3430
0.3000
0.3130
392,872
-0.01(-2.16%)
Jul 18, 2022
0.3180
0.3460
0.3160
0.3199
359,029
+0.00(+0.28%)
Jul 15, 2022
0.3400
0.3518
0.3031
0.3190
382,932
-0.02(-6.75%)
Jul 14, 2022
0.3500
0.3720
0.3333
0.3421
153,576
-0.03(-7.54%)
Jul 13, 2022
0.3605
0.3950
0.3605
0.3700
88,274
+0.01(+2.64%)
Jul 12, 2022
0.3500
0.3627
0.3447
0.3605
96,833
+0.01(+2.68%)
Jul 11, 2022
0.3588
0.3770
0.3380
0.3511
147,318
-0.01(-2.17%)
Jul 08, 2022
0.3900
0.3900
0.3425
0.3589
289,893
-0.03(-6.85%)
Jul 07, 2022
0.3400
0.3853
0.3232
0.3853
367,648
+0.06(+16.76%)
Jul 06, 2022
0.3350
0.3464
0.3128
0.3300
572,814
-0.00(-0.21%)
Jul 05, 2022
0.3880
0.4003
0.3163
0.3307
1,156,932
-0.08(-18.85%)
Jul 01, 2022
0.3500
0.4140
0.3400
0.4075
374,858
+0.05(+14.15%)
Jun 30, 2022
0.3700
0.3811
0.3506
0.3570
437,693
-0.02(-4.80%)
Jun 29, 2022
0.4079
0.4550
0.3700
0.3750
1,237,017
-0.04(-9.64%)
Jun 28, 2022
0.4600
0.4600
0.4150
0.4150
1,656,538
-0.05(-9.78%)
Jun 27, 2022
0.4700
0.4700
0.4100
0.4600
646,893
+0.01(+2.22%)
Jun 24, 2022
0.3700
0.4600
0.3400
0.4500
709,987
+0.01(+1.37%)
Jun 23, 2022
0.5450
0.5533
0.4081
0.4439
1,432,113
-0.17(-27.23%)
Jun 22, 2022
0.6600
0.6609
0.6100
0.6100
276,568
-0.05(-7.05%)
Jun 21, 2022
0.6600
0.7120
0.6446
0.6563
124,008
-0.03(-4.61%)
Jun 17, 2022
0.7450
0.7520
0.6777
0.6880
339,506
-0.09(-11.00%)
Jun 16, 2022
0.7600
0.7753
0.7001
0.7730
103,585
+0.02(+2.13%)
Jun 15, 2022
0.7668
0.7704
0.7317
0.7569
52,494
+0.02(+2.28%)
Jun 14, 2022
0.8340
0.8340
0.7320
0.7400
111,552
-0.05(-6.64%)
Jun 13, 2022
0.8212
0.8640
0.7597
0.7926
139,384
-0.07(-8.45%)
Jun 10, 2022
0.7600
0.8658
0.7395
0.8658
197,498
+0.09(+12.15%)
Jun 09, 2022
0.8069
0.8205
0.7640
0.7720
120,576
-0.04(-4.69%)
Jun 08, 2022
0.8050
0.8550
0.7887
0.8100
173,340
+0.00(+0.46%)
Jun 07, 2022
0.8250
0.8628
0.7975
0.8063
135,355
-0.04(-4.23%)
Jun 06, 2022
0.9000
0.9300
0.8392
0.8419
113,367
-0.06(-6.21%)
Jun 03, 2022
0.9232
0.9442
0.8900
0.8976
68,646
-0.03(-2.86%)
Jun 02, 2022
0.8940
0.9626
0.8863
0.9240
75,134
+0.05(+6.21%)
Jun 01, 2022
0.9250
1.019
0.8700
0.8700
49,454
-0.06(-6.49%)
May 31, 2022
0.9698
0.9851
0.9078
0.9304
117,907
-0.04(-4.39%)
May 27, 2022
1.001
1.010
0.9500
0.9731
40,062
-0.03(-3.10%)
May 26, 2022
1.020
1.038
0.9733
1.004
133,669
-0.02(-1.55%)
May 25, 2022
1.010
1.050
0.9987
1.020
122,311
-0.02(-1.92%)
May 24, 2022
1.130
1.130
1.030
1.040
59,792
-0.11(-9.96%)
May 23, 2022
1.010
1.250
1.010
1.155
32,611
+0.03(+2.21%)
May 20, 2022
1.080
1.230
1.060
1.130
275,013
+0.10(+9.20%)
May 19, 2022
1.040
1.077
0.9947
1.035
100,488
+0.05(+5.48%)
May 18, 2022
0.9500
1.010
0.9423
0.9810
39,018
+0.03(+3.30%)
May 17, 2022
0.9694
1.000
0.9000
0.9497
94,217
+0.02(+1.94%)
May 16, 2022
0.9400
0.9600
0.8900
0.9316
136,452
-0.00(-0.35%)
May 13, 2022
0.9340
1.040
0.8785
0.9349
170,843
+0.06(+7.25%)
May 12, 2022
1.150
1.200
0.8497
0.8717
690,528
-0.55(-38.63%)
May 11, 2022
1.470
1.530
1.421
1.421
56,809
-0.04(-2.71%)
May 10, 2022
1.490
1.490
1.440
1.460
58,191
+0.00(+0.00%)
May 09, 2022
1.540
1.560
1.430
1.460
169,280
-0.10(-6.41%)
May 06, 2022
1.640
1.650
1.560
1.560
71,886
-0.11(-6.59%)
May 05, 2022
1.720
1.810
1.620
1.670
24,195
-0.03(-1.76%)
May 04, 2022
1.640
1.720
1.640
1.700
20,667
+0.03(+1.80%)
May 03, 2022
1.670
1.699
1.650
1.670
48,596
+0.02(+1.21%)
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.