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
Drdgold Ltd ADR
(NY:
DRD
)
8.050
-0.040 (-0.49%)
Streaming Delayed Price
Updated: 10:49 AM EDT, Jun 14, 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 (%)
May 31, 2018
2.059
2.158
2.051
2.113
90,916
+0.08(+3.80%)
May 30, 2018
2.066
2.113
2.012
2.035
76,680
-0.05(-2.23%)
May 29, 2018
2.105
2.136
2.051
2.082
94,060
+0.01(+0.37%)
May 25, 2018
2.074
2.074
2.074
0
+0.05(+2.29%)
May 24, 2018
1.958
2.028
1.958
2.028
75,522
+0.06(+3.15%)
May 23, 2018
1.973
1.989
1.935
1.966
57,156
+0.01(+0.40%)
May 22, 2018
1.943
2.012
1.933
1.958
53,106
+0.04(+2.02%)
May 21, 2018
1.904
1.942
1.873
1.919
59,446
-0.09(-4.62%)
May 18, 2018
1.904
2.028
1.902
2.012
99,689
+0.12(+6.34%)
May 17, 2018
1.888
1.956
1.881
1.892
44,205
+0.00(+0.20%)
May 16, 2018
1.904
1.943
1.881
1.888
28,863
-0.03(-1.61%)
May 15, 2018
1.881
1.950
1.881
1.919
73,279
-0.02(-1.20%)
May 14, 2018
2.035
2.035
1.919
1.943
62,739
-0.06(-3.09%)
May 11, 2018
2.051
2.074
1.989
2.004
93,189
-0.02(-0.77%)
May 10, 2018
2.020
2.035
1.943
2.020
76,725
+0.07(+3.57%)
May 09, 2018
1.896
1.981
1.865
1.950
56,309
+0.04(+2.02%)
May 08, 2018
1.857
1.950
1.834
1.912
55,663
+0.00(+0.00%)
May 07, 2018
1.935
1.943
1.850
1.912
40,767
-0.02(-1.20%)
May 04, 2018
1.943
1.989
1.919
1.935
50,824
-0.04(-1.96%)
May 03, 2018
1.873
1.973
1.873
1.973
146,434
+0.12(+6.25%)
May 02, 2018
1.795
1.857
1.757
1.857
140,597
+0.12(+6.67%)
May 01, 2018
1.772
1.803
1.726
1.741
204,546
-0.03(-1.75%)
Apr 30, 2018
1.803
1.819
1.741
1.772
178,337
-0.04(-2.39%)
Apr 27, 2018
1.819
1.850
1.795
1.816
82,066
-0.01(-0.59%)
Apr 26, 2018
1.834
1.865
1.795
1.826
141,813
-0.02(-0.84%)
Apr 25, 2018
1.865
1.881
1.834
1.842
41,200
-0.02(-1.24%)
Apr 24, 2018
1.865
1.873
1.819
1.865
116,634
+0.02(+1.26%)
Apr 23, 2018
1.873
1.873
1.834
1.842
103,277
-0.07(-3.64%)
Apr 20, 2018
1.958
1.966
1.896
1.912
122,540
-0.09(-4.26%)
Apr 19, 2018
2.020
2.035
1.950
1.997
71,383
-0.01(-0.39%)
Apr 18, 2018
1.997
2.040
1.950
2.004
161,351
+0.04(+1.97%)
Apr 17, 2018
1.989
1.997
1.912
1.966
219,002
-0.08(-3.79%)
Apr 16, 2018
2.090
2.090
1.981
2.043
76,947
-0.02(-1.12%)
Apr 13, 2018
2.121
2.121
2.012
2.066
91,400
+0.01(+0.38%)
Apr 12, 2018
2.182
2.182
2.014
2.059
162,437
-0.07(-3.27%)
Apr 11, 2018
2.128
2.151
2.051
2.128
231,036
+0.07(+3.38%)
Apr 10, 2018
2.066
2.082
2.035
2.059
96,329
-0.02(-1.12%)
Apr 09, 2018
2.113
2.136
2.066
2.082
48,930
-0.05(-2.18%)
Apr 06, 2018
2.151
2.167
2.074
2.128
76,539
+0.04(+1.85%)
Apr 05, 2018
2.090
2.159
2.074
2.090
123,916
-0.04(-1.82%)
Apr 04, 2018
2.136
2.136
2.082
2.128
79,261
+0.02(+0.73%)
Apr 03, 2018
2.121
2.213
2.082
2.113
148,478
-0.07(-3.19%)
Apr 02, 2018
2.167
2.221
2.136
2.182
83,334
+0.07(+3.30%)
Mar 29, 2018
2.113
2.113
2.113
0
-0.02(-0.73%)
Mar 28, 2018
2.151
2.182
2.113
2.128
120,080
-0.09(-4.18%)
Mar 27, 2018
2.182
2.229
2.121
2.221
32,110
+0.03(+1.41%)
Mar 26, 2018
2.151
2.213
2.128
2.190
78,381
+0.01(+0.35%)
Mar 23, 2018
2.190
2.206
2.159
2.182
59,671
+0.04(+1.81%)
Mar 22, 2018
2.097
2.159
2.082
2.144
233,193
+0.00(+0.22%)
Mar 21, 2018
2.082
2.167
2.082
2.139
90,724
+0.06(+3.13%)
Mar 20, 2018
2.105
2.121
2.057
2.074
139,287
-0.07(-3.25%)
Mar 19, 2018
2.090
2.175
2.082
2.144
137,446
-0.03(-1.42%)
Mar 16, 2018
2.128
2.190
2.113
2.175
234,481
-0.06(-2.77%)
Mar 15, 2018
2.090
2.244
2.051
2.237
264,686
-0.03(-1.32%)
Mar 14, 2018
2.320
2.320
2.221
2.267
58,369
-0.08(-3.26%)
Mar 13, 2018
2.274
2.366
2.244
2.343
81,314
+0.07(+3.02%)
Mar 12, 2018
2.244
2.297
2.213
2.274
98,598
-0.02(-1.00%)
Mar 09, 2018
2.228
2.312
2.228
2.297
94,644
+0.08(+3.79%)
Mar 08, 2018
2.251
2.259
2.190
2.213
169,526
-0.09(-3.97%)
Mar 07, 2018
2.343
2.289
2.305
43,385
-0.02(-0.98%)
Mar 06, 2018
2.381
2.381
2.289
2.328
63,139
-0.02(-0.65%)
Mar 05, 2018
2.335
2.366
2.289
2.343
64,944
+0.02(+0.99%)
Mar 02, 2018
2.381
2.381
2.305
2.320
49,258
-0.03(-1.30%)
Mar 01, 2018
2.305
2.370
2.251
2.350
43,338
+0.04(+1.65%)
Feb 28, 2018
2.297
2.373
2.289
2.312
56,034
+0.00(+0.00%)
Feb 27, 2018
2.289
2.358
2.282
2.312
75,379
-0.01(-0.33%)
Feb 26, 2018
2.297
2.389
2.289
2.320
47,712
-0.01(-0.33%)
Feb 23, 2018
2.274
2.389
2.267
2.328
49,008
-0.04(-1.61%)
Feb 22, 2018
2.389
2.305
2.366
53,087
+0.05(+2.31%)
Feb 21, 2018
2.305
2.366
2.274
2.312
57,175
+0.02(+1.00%)
Feb 20, 2018
2.366
2.381
2.251
2.289
61,822
+0.01(+0.33%)
Feb 16, 2018
2.282
2.282
2.282
0
-0.03(-1.32%)
Feb 15, 2018
2.366
2.381
2.312
2.312
106,908
+0.05(+2.36%)
Feb 14, 2018
2.205
2.312
2.198
2.259
113,456
+0.05(+2.07%)
Feb 13, 2018
2.167
2.228
2.167
2.213
54,434
+0.05(+2.47%)
Feb 12, 2018
2.160
2.244
2.129
2.160
88,922
+0.00(+0.00%)
Feb 09, 2018
2.244
2.247
2.144
2.160
86,444
-0.07(-3.08%)
Feb 08, 2018
2.190
2.282
2.175
2.228
84,068
+0.05(+2.10%)
Feb 07, 2018
2.213
2.213
2.144
2.183
112,202
-0.05(-2.05%)
Feb 06, 2018
2.213
2.320
2.205
2.228
140,082
+0.05(+2.10%)
Feb 05, 2018
2.213
2.175
2.183
72,664
-0.03(-1.38%)
Feb 02, 2018
2.282
2.335
2.221
2.213
106,515
-0.14(-5.84%)
Feb 01, 2018
2.228
2.381
2.228
2.350
85,018
+0.11(+4.76%)
Jan 31, 2018
2.251
2.282
2.213
2.244
51,759
+0.02(+0.69%)
Jan 30, 2018
2.289
2.305
2.213
2.228
184,426
-0.07(-2.99%)
Jan 29, 2018
2.381
2.389
2.289
2.297
188,594
-0.08(-3.53%)
Jan 26, 2018
2.404
2.442
2.366
2.381
44,276
-0.02(-0.64%)
Jan 25, 2018
2.465
2.473
2.389
2.396
63,573
-0.06(-2.48%)
Jan 24, 2018
2.495
2.582
2.412
2.457
255,831
-0.02(-0.62%)
Jan 23, 2018
2.366
2.473
2.366
2.473
46,321
+0.09(+3.85%)
Jan 22, 2018
2.381
2.389
2.358
2.381
34,441
-0.01(-0.32%)
Jan 19, 2018
2.381
2.404
2.373
2.389
60,547
+0.02(+0.64%)
Jan 18, 2018
2.366
2.518
2.358
2.373
149,376
+0.01(+0.32%)
Jan 17, 2018
2.442
2.464
2.366
2.366
62,130
-0.09(-3.73%)
Jan 16, 2018
2.480
2.480
2.404
2.457
115,152
+0.02(+0.94%)
Jan 12, 2018
2.434
2.434
2.434
0
+0.01(+0.31%)
Jan 11, 2018
2.339
2.465
2.313
2.427
67,266
+0.07(+2.91%)
Jan 10, 2018
2.389
2.404
2.373
2.358
60,479
+0.02(+0.65%)
Jan 09, 2018
2.350
2.377
2.328
2.343
76,372
-0.04(-1.60%)
Jan 08, 2018
2.450
2.450
2.350
2.381
141,955
-0.06(-2.50%)
Jan 05, 2018
2.465
2.490
2.427
2.442
90,156
-0.01(-0.31%)
Jan 04, 2018
2.534
2.534
2.434
2.450
80,497
-0.08(-3.31%)
Jan 03, 2018
2.518
2.541
2.412
2.534
174,615
+0.04(+1.53%)
Jan 02, 2018
2.518
2.534
2.457
2.495
112,434
+0.01(+0.31%)
Dec 29, 2017
2.488
2.488
2.488
0
+0.02(+0.93%)
Dec 28, 2017
2.503
2.503
2.427
2.465
80,416
+0.03(+1.25%)
Dec 27, 2017
2.473
2.511
2.427
2.434
76,785
-0.06(-2.45%)
Dec 26, 2017
2.534
2.534
2.479
2.495
94,606
+0.01(+0.31%)
Dec 22, 2017
2.442
2.526
2.427
2.488
154,226
+0.10(+4.15%)
Dec 21, 2017
2.358
2.404
2.320
2.389
237,759
+0.10(+4.33%)
Dec 20, 2017
2.289
2.343
2.274
2.289
112,518
+0.00(+0.00%)
Dec 19, 2017
2.274
2.328
2.259
2.289
92,565
-0.04(-1.64%)
Dec 18, 2017
2.282
2.350
2.282
2.328
158,448
+0.02(+0.99%)
Dec 15, 2017
2.312
2.335
2.259
2.305
370,229
-0.05(-2.27%)
Dec 14, 2017
2.320
2.358
2.282
2.358
183,518
+0.08(+3.34%)
Dec 13, 2017
2.244
2.328
2.244
2.282
183,873
+0.04(+1.70%)
Dec 12, 2017
2.251
2.282
2.236
2.244
42,086
-0.03(-1.34%)
Dec 11, 2017
2.221
2.289
2.221
2.274
132,096
+0.06(+2.76%)
Dec 08, 2017
2.267
2.282
2.213
2.213
147,991
-0.05(-2.36%)
Dec 07, 2017
2.236
2.312
2.221
2.267
199,072
-0.06(-2.62%)
Dec 06, 2017
2.343
2.400
2.297
2.328
126,528
-0.06(-2.56%)
Dec 05, 2017
2.389
2.442
2.350
2.389
77,151
-0.06(-2.49%)
Dec 04, 2017
2.396
2.396
2.396
2.450
224,425
-0.05(-2.13%)
Dec 01, 2017
2.572
2.577
2.480
2.503
186,905
-0.07(-2.67%)
Nov 30, 2017
2.595
2.625
2.557
2.572
129,295
-0.13(-4.80%)
Nov 29, 2017
2.671
2.702
2.602
2.702
109,053
+0.01(+0.28%)
Nov 28, 2017
2.724
2.740
2.679
2.694
52,550
-0.02(-0.70%)
Nov 27, 2017
2.663
2.732
2.663
2.713
84,723
+0.02(+0.71%)
Nov 24, 2017
2.709
2.709
2.671
2.694
48,265
+0.00(+0.00%)
Nov 22, 2017
2.709
2.717
2.679
2.694
99,995
-0.04(-1.40%)
Nov 21, 2017
2.732
2.732
2.671
2.732
96,087
+0.01(+0.28%)
Nov 20, 2017
2.704
2.747
2.663
2.724
81,801
-0.15(-5.31%)
Nov 17, 2017
2.785
2.877
2.755
2.877
97,699
+0.08(+3.01%)
Nov 16, 2017
2.747
2.801
2.717
2.793
74,818
+0.11(+3.98%)
Nov 15, 2017
2.763
2.808
2.686
2.686
42,149
-0.07(-2.49%)
Nov 14, 2017
2.663
2.770
2.663
2.755
68,933
+0.05(+1.98%)
Nov 13, 2017
2.717
2.763
2.702
2.702
79,541
-0.02(-0.84%)
Nov 10, 2017
2.732
2.793
2.724
2.724
55,961
-0.10(-3.51%)
Nov 09, 2017
2.694
2.824
2.671
2.824
143,614
+0.12(+4.52%)
Nov 08, 2017
2.694
2.732
2.633
2.702
91,202
-0.02(-0.56%)
Nov 07, 2017
2.640
2.717
2.616
2.717
51,835
+0.01(+0.28%)
Nov 06, 2017
2.633
2.724
2.610
2.709
118,523
+0.11(+4.11%)
Nov 03, 2017
2.557
2.663
2.557
2.602
62,009
-0.03(-1.16%)
Nov 02, 2017
2.572
2.633
2.572
2.633
51,170
+0.05(+1.77%)
Nov 01, 2017
2.610
2.648
2.579
2.587
51,445
-0.01(-0.29%)
Oct 31, 2017
2.579
2.640
2.557
2.595
65,665
-0.03(-1.16%)
Oct 30, 2017
2.595
2.671
2.572
2.625
71,230
-0.02(-0.58%)
Oct 27, 2017
2.557
2.671
2.541
2.640
86,956
+0.08(+3.28%)
Oct 26, 2017
2.610
2.625
2.541
2.557
112,029
-0.05(-2.05%)
Oct 25, 2017
2.595
2.648
2.564
2.610
94,020
+0.02(+0.59%)
Oct 24, 2017
2.610
2.656
2.541
2.595
105,700
-0.03(-1.16%)
Oct 23, 2017
2.610
2.679
2.610
2.625
119,154
-0.08(-3.10%)
Oct 20, 2017
2.671
2.747
2.656
2.709
103,867
-0.02(-0.56%)
Oct 19, 2017
2.671
2.763
2.671
2.724
117,374
+0.00(+0.00%)
Oct 18, 2017
2.778
2.785
2.679
2.724
88,014
+0.04(+1.42%)
Oct 17, 2017
2.763
2.763
2.656
2.686
176,023
-0.04(-1.40%)
Oct 16, 2017
2.862
2.862
2.702
2.724
145,262
-0.10(-3.51%)
Oct 13, 2017
2.831
2.847
2.747
2.824
120,776
+0.05(+1.93%)
Oct 12, 2017
2.808
2.816
2.740
2.770
88,694
+0.01(+0.28%)
Oct 11, 2017
2.847
2.875
2.709
2.763
221,184
-0.08(-2.69%)
Oct 10, 2017
3.053
3.053
2.839
2.839
118,791
-0.09(-3.13%)
Oct 09, 2017
3.007
3.007
2.862
2.930
88,740
-0.06(-2.04%)
Oct 06, 2017
2.892
3.037
2.854
2.991
95,257
+0.05(+1.55%)
Oct 05, 2017
2.969
2.991
2.938
2.946
67,666
-0.02(-0.77%)
Oct 04, 2017
3.022
3.022
2.923
2.969
59,459
-0.02(-0.77%)
Oct 03, 2017
2.869
3.014
2.839
2.991
151,895
+0.07(+2.35%)
Oct 02, 2017
2.847
2.961
2.831
2.923
159,222
-0.02(-0.52%)
Sep 29, 2017
2.877
2.976
2.869
2.938
100,720
+0.04(+1.32%)
Sep 28, 2017
2.824
2.934
2.824
2.900
86,372
+0.06(+2.06%)
Sep 27, 2017
2.796
2.857
2.766
2.841
85,226
-0.01(-0.27%)
Sep 26, 2017
2.925
2.947
2.841
2.849
131,391
-0.13(-4.31%)
Sep 25, 2017
2.872
2.985
2.849
2.977
172,235
+0.11(+3.68%)
Sep 22, 2017
2.819
2.909
2.811
2.872
79,259
+0.05(+1.88%)
Sep 21, 2017
2.796
2.872
2.796
2.819
112,526
+0.02(+0.81%)
Sep 20, 2017
2.902
2.932
2.773
2.796
199,363
-0.13(-4.39%)
Sep 19, 2017
2.857
2.932
2.796
2.925
146,212
+0.03(+1.04%)
Sep 18, 2017
2.985
2.985
2.841
2.894
266,240
-0.10(-3.28%)
Sep 15, 2017
3.061
3.106
2.955
2.993
645,709
-0.09(-2.94%)
Sep 14, 2017
2.947
3.106
2.947
3.083
248,659
+0.11(+3.55%)
Sep 13, 2017
2.962
3.005
2.947
2.977
141,762
+0.02(+0.51%)
Sep 12, 2017
2.917
2.985
2.849
2.962
181,886
+0.04(+1.29%)
Sep 11, 2017
2.917
2.985
2.857
2.925
333,160
-0.07(-2.27%)
Sep 08, 2017
3.076
3.076
2.932
2.993
304,920
-0.02(-0.50%)
Sep 07, 2017
3.000
3.071
2.962
3.008
301,205
+0.10(+3.38%)
Sep 06, 2017
2.902
2.985
2.879
2.909
302,087
-0.04(-1.28%)
Sep 05, 2017
2.849
3.045
2.766
2.947
655,135
+0.26(+9.55%)
Sep 01, 2017
2.675
2.698
2.660
2.690
229,663
+0.08(+3.19%)
Aug 31, 2017
2.615
2.652
2.577
2.607
277,407
+0.08(+3.29%)
Aug 30, 2017
2.577
2.577
2.509
2.524
116,553
-0.05(-1.77%)
Aug 29, 2017
2.675
2.675
2.532
2.569
579,581
+0.03(+1.19%)
Aug 28, 2017
2.516
2.584
2.456
2.539
317,314
+0.08(+3.38%)
Aug 25, 2017
2.396
2.501
2.396
2.456
151,194
-0.02(-0.91%)
Aug 24, 2017
2.441
2.501
2.435
2.479
61,373
+0.00(+0.00%)
Aug 23, 2017
2.418
2.479
2.411
2.479
67,365
+0.07(+2.82%)
Aug 22, 2017
2.433
2.456
2.396
2.411
109,213
-0.05(-1.85%)
Aug 21, 2017
2.464
2.494
2.448
2.456
168,382
+0.02(+0.62%)
Aug 18, 2017
2.448
2.516
2.411
2.441
214,123
+0.04(+1.57%)
Aug 17, 2017
2.456
2.517
2.403
2.403
133,009
-0.07(-2.75%)
Aug 16, 2017
2.396
2.486
2.380
2.471
204,714
+0.15(+6.51%)
Aug 15, 2017
2.358
2.373
2.312
2.320
168,275
-0.08(-3.46%)
Aug 14, 2017
2.441
2.486
2.388
2.403
73,868
-0.08(-3.05%)
Aug 11, 2017
2.494
2.547
2.464
2.479
200,698
+0.00(+0.00%)
Aug 10, 2017
2.494
2.505
2.460
2.479
151,722
+0.07(+2.82%)
Aug 09, 2017
2.418
2.456
2.388
2.411
117,027
+0.05(+2.24%)
Aug 08, 2017
2.358
2.403
2.305
2.358
170,757
+0.03(+1.30%)
Aug 07, 2017
2.373
2.378
2.305
2.328
126,523
+0.00(+0.00%)
Aug 04, 2017
2.312
2.358
2.282
2.328
213,773
-0.01(-0.32%)
Aug 03, 2017
2.343
2.426
2.328
2.335
159,271
-0.04(-1.59%)
Aug 02, 2017
2.411
2.464
2.335
2.373
191,516
-0.04(-1.57%)
Aug 01, 2017
2.479
2.479
2.403
2.411
159,545
-0.09(-3.63%)
Jul 31, 2017
2.403
2.547
2.403
2.501
287,441
+0.08(+3.12%)
Jul 28, 2017
2.358
2.433
2.335
2.426
219,340
+0.13(+5.59%)
Jul 27, 2017
2.350
2.373
2.297
2.297
152,894
+0.00(+0.00%)
Jul 26, 2017
2.229
2.328
2.214
2.297
175,785
+0.04(+1.67%)
Jul 25, 2017
2.207
2.290
2.207
2.260
124,960
+0.05(+2.40%)
Jul 24, 2017
2.328
2.328
2.207
2.207
210,781
-0.12(-5.19%)
Jul 21, 2017
2.403
2.403
2.320
2.328
92,792
+0.01(+0.33%)
Jul 20, 2017
2.373
2.426
2.312
2.320
376,700
-0.08(-3.15%)
Jul 19, 2017
2.403
2.414
2.380
2.396
118,808
-0.03(-1.25%)
Jul 18, 2017
2.411
2.456
2.388
2.426
298,970
+0.07(+2.88%)
Jul 17, 2017
2.305
2.365
2.284
2.358
255,011
+0.13(+5.76%)
Jul 14, 2017
2.267
2.293
2.229
2.229
192,251
-0.04(-1.67%)
Jul 13, 2017
2.260
2.267
2.199
2.267
239,620
+0.03(+1.35%)
Jul 12, 2017
2.328
2.336
2.229
2.237
384,619
-0.05(-1.99%)
Jul 11, 2017
2.282
2.305
2.226
2.282
240,279
+0.01(+0.33%)
Jul 10, 2017
2.267
2.312
2.252
2.275
282,636
+0.01(+0.33%)
Jul 07, 2017
2.275
2.328
2.244
2.267
213,756
-0.06(-2.60%)
Jul 06, 2017
2.403
2.411
2.283
2.328
278,115
-0.02(-0.96%)
Jul 05, 2017
2.282
2.396
2.282
2.350
226,969
+0.04(+1.63%)
Jul 03, 2017
2.305
2.339
2.275
2.312
125,412
-0.07(-2.86%)
Jun 30, 2017
2.365
2.433
2.343
2.380
112,893
-0.03(-1.25%)
Jun 29, 2017
2.403
2.433
2.380
2.411
105,366
-0.05(-2.15%)
Jun 28, 2017
2.456
2.486
2.433
2.464
119,181
-0.01(-0.31%)
Jun 27, 2017
2.532
2.562
2.448
2.471
293,849
-0.04(-1.51%)
Jun 26, 2017
2.426
2.539
2.426
2.509
230,832
+0.02(+0.61%)
Jun 23, 2017
2.448
2.524
2.433
2.494
237,108
+0.07(+2.80%)
Jun 22, 2017
2.486
2.486
2.411
2.426
238,730
+0.01(+0.31%)
Jun 21, 2017
2.350
2.471
2.350
2.418
159,683
+0.04(+1.59%)
Jun 20, 2017
2.312
2.403
2.290
2.380
191,988
+0.04(+1.61%)
Jun 19, 2017
2.403
2.441
2.320
2.343
493,771
-0.05(-1.90%)
Jun 16, 2017
2.441
2.562
2.350
2.388
5,596,535
-0.03(-1.25%)
Jun 15, 2017
2.411
2.448
2.364
2.418
297,494
-0.02(-0.93%)
Jun 14, 2017
2.622
2.675
2.388
2.441
589,914
-0.08(-3.29%)
Jun 13, 2017
2.433
2.562
2.350
2.524
384,840
+0.09(+3.73%)
Jun 12, 2017
2.297
2.486
2.297
2.433
423,616
+0.11(+4.55%)
Jun 09, 2017
2.244
2.369
2.192
2.328
477,014
+0.05(+2.33%)
Jun 08, 2017
2.252
2.297
2.169
2.275
401,387
-0.02(-0.99%)
Jun 07, 2017
2.335
2.358
2.278
2.297
511,523
-0.09(-3.80%)
Jun 06, 2017
2.305
2.403
2.290
2.388
617,906
+0.17(+7.48%)
Jun 05, 2017
2.275
2.350
2.210
2.222
392,835
-0.03(-1.34%)
Jun 02, 2017
2.222
2.252
2.192
2.252
370,743
+0.09(+4.20%)
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.