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
Burcon Nutrascience
(TSX:
BU
)
0.2350
-0.0050 (-2.08%)
Streaming Delayed Price
Updated: 9:30 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, 2016
2.740
2.770
2.720
2.770
10,410
-0.01(-0.36%)
May 30, 2016
2.850
2.850
2.700
2.780
14,201
-0.10(-3.47%)
May 27, 2016
2.770
2.880
2.770
2.880
1,933
-0.01(-0.35%)
May 26, 2016
2.890
2.890
2.890
2.890
1,032
+0.04(+1.40%)
May 25, 2016
2.870
2.910
2.850
2.850
2,264
-0.03(-1.04%)
May 24, 2016
2.900
2.910
2.860
2.880
10,570
-0.06(-2.04%)
May 20, 2016
2.940
2.940
2.940
0
+0.19(+6.91%)
May 19, 2016
2.600
2.750
2.530
2.750
17,700
+0.13(+4.96%)
May 18, 2016
2.760
2.760
2.330
2.620
58,811
-0.13(-4.73%)
May 17, 2016
2.770
2.860
2.760
2.750
9,769
-0.07(-2.48%)
May 16, 2016
2.870
2.870
2.820
2.820
1,400
-0.08(-2.76%)
May 13, 2016
2.890
2.900
2.880
2.900
5,100
+0.15(+5.45%)
May 12, 2016
2.850
2.940
2.750
2.750
25,393
-0.10(-3.51%)
May 11, 2016
2.850
2.870
2.850
2.850
1,212
+0.01(+0.35%)
May 10, 2016
2.820
2.860
2.820
2.840
10,635
+0.06(+2.16%)
May 09, 2016
2.770
2.840
2.770
2.780
2,280
-0.05(-1.77%)
May 06, 2016
2.770
2.900
2.760
2.830
3,600
-0.06(-2.08%)
May 05, 2016
2.810
2.890
2.780
2.890
4,700
-0.01(-0.34%)
May 04, 2016
2.950
2.950
2.810
2.900
12,600
-0.08(-2.68%)
May 03, 2016
2.910
3.000
2.860
2.980
3,300
+0.00(+0.00%)
Apr 29, 2016
2.980
2.980
2.980
0
+0.00(+0.00%)
Apr 28, 2016
3.000
3.000
2.910
2.980
3,225
+0.01(+0.34%)
Apr 27, 2016
3.000
3.020
2.960
2.970
2,499
-0.06(-1.98%)
Apr 26, 2016
3.000
3.090
2.930
3.030
26,500
-0.03(-0.98%)
Apr 25, 2016
3.020
3.060
3.000
3.060
39,500
-0.03(-0.97%)
Apr 22, 2016
3.000
3.090
3.000
3.090
849
+0.00(+0.00%)
Apr 21, 2016
3.110
3.120
3.000
3.090
109,350
-0.02(-0.64%)
Apr 20, 2016
3.050
3.160
3.050
3.110
11,532
+0.01(+0.32%)
Apr 19, 2016
3.130
3.150
3.100
3.100
9,100
-0.02(-0.64%)
Apr 18, 2016
3.120
3.120
3.120
3.120
2,050
-0.08(-2.50%)
Apr 15, 2016
2.920
3.200
2.920
3.200
4,337
+0.15(+4.92%)
Apr 14, 2016
3.090
3.090
2.950
3.050
5,400
+0.05(+1.67%)
Apr 13, 2016
2.910
3.060
2.910
3.000
15,447
+0.10(+3.45%)
Apr 12, 2016
3.050
3.060
2.900
2.900
23,600
-0.09(-3.01%)
Apr 11, 2016
3.000
3.050
2.910
2.990
10,100
-0.11(-3.55%)
Apr 08, 2016
3.000
3.100
3.000
3.100
449
+0.08(+2.65%)
Apr 07, 2016
3.100
3.230
3.020
3.020
17,652
-0.08(-2.58%)
Apr 06, 2016
3.160
3.160
3.070
3.100
5,947
-0.06(-1.90%)
Apr 05, 2016
3.260
3.260
3.160
3.160
7,183
-0.09(-2.77%)
Apr 04, 2016
3.250
3.250
3.250
3.250
800
+0.00(+0.00%)
Apr 01, 2016
3.140
3.260
3.140
3.250
10,940
-0.10(-2.99%)
Mar 31, 2016
3.290
3.350
3.250
3.350
18,300
+0.01(+0.30%)
Mar 30, 2016
3.490
3.490
3.300
3.340
23,200
-0.11(-3.19%)
Mar 29, 2016
3.250
3.460
3.250
3.450
9,910
+0.19(+5.83%)
Mar 28, 2016
3.340
3.340
3.250
3.260
2,700
-0.06(-1.81%)
Mar 24, 2016
3.320
3.320
3.320
0
-0.18(-5.14%)
Mar 23, 2016
3.640
3.640
3.390
3.500
24,959
-0.10(-2.78%)
Mar 22, 2016
3.400
3.600
3.400
3.600
36,206
+0.20(+5.88%)
Mar 21, 2016
3.230
3.440
3.230
3.400
19,400
+0.18(+5.59%)
Mar 18, 2016
3.310
3.310
3.220
3.220
40,230
-0.02(-0.62%)
Mar 17, 2016
3.300
3.350
3.240
3.240
67,225
-0.05(-1.52%)
Mar 16, 2016
3.230
3.290
3.230
3.290
33,200
+0.11(+3.46%)
Mar 15, 2016
3.060
3.180
3.060
3.180
38,500
+0.16(+5.30%)
Mar 14, 2016
2.970
3.020
2.900
3.020
5,100
-0.02(-0.66%)
Mar 11, 2016
3.000
3.120
3.000
3.040
8,580
+0.01(+0.33%)
Mar 10, 2016
3.100
3.100
3.030
3.030
9,810
-0.02(-0.66%)
Mar 09, 2016
3.030
3.050
3.030
3.050
1,800
+0.02(+0.66%)
Mar 08, 2016
3.150
3.150
3.000
3.030
23,932
-0.13(-4.11%)
Mar 07, 2016
3.160
3.160
3.140
3.160
18,253
+0.00(+0.00%)
Mar 04, 2016
3.160
3.160
3.080
3.160
10,825
+0.01(+0.32%)
Mar 03, 2016
3.170
3.220
3.100
3.150
10,108
+0.00(+0.00%)
Mar 02, 2016
3.150
3.160
3.120
3.150
4,700
+0.03(+0.96%)
Mar 01, 2016
3.170
3.280
3.100
3.120
25,262
-0.23(-6.87%)
Feb 29, 2016
3.520
3.730
3.350
3.350
58,540
-0.08(-2.33%)
Feb 26, 2016
3.550
3.680
3.430
3.430
58,284
-0.12(-3.38%)
Feb 25, 2016
3.330
3.900
3.200
3.550
144,015
+0.26(+7.90%)
Feb 24, 2016
3.090
3.400
3.050
3.290
52,710
+0.19(+6.13%)
Feb 23, 2016
3.080
3.200
3.050
3.100
43,349
-0.03(-0.96%)
Feb 22, 2016
2.790
3.140
2.750
3.130
39,476
+0.37(+13.41%)
Feb 19, 2016
2.950
2.980
2.750
2.760
26,500
-0.15(-5.15%)
Feb 18, 2016
2.700
2.990
2.660
2.910
104,050
+0.36(+14.12%)
Feb 17, 2016
2.090
2.730
2.090
2.550
80,115
+0.50(+24.39%)
Feb 16, 2016
2.010
2.060
2.010
2.050
9,389
+0.02(+0.99%)
Feb 12, 2016
2.030
2.030
2.030
0
+0.03(+1.50%)
Feb 11, 2016
1.920
2.000
1.810
2.000
10,550
-0.03(-1.48%)
Feb 09, 2016
2.030
2.030
2.030
0
-0.06(-2.87%)
Feb 08, 2016
2.110
2.110
2.090
2.090
1,000
-0.06(-2.79%)
Feb 05, 2016
2.110
2.150
2.100
2.150
9,800
+0.05(+2.38%)
Feb 04, 2016
2.070
2.100
2.070
2.100
2,873
-0.05(-2.33%)
Feb 03, 2016
2.090
2.150
2.090
2.150
4,100
+0.15(+7.50%)
Feb 02, 2016
2.020
2.080
1.990
2.000
7,200
-0.02(-0.99%)
Jan 29, 2016
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 28, 2016
1.990
2.020
1.980
2.020
4,500
+0.10(+5.21%)
Jan 27, 2016
1.970
2.000
1.920
1.920
11,700
+0.01(+0.52%)
Jan 26, 2016
1.910
1.930
1.900
1.910
14,715
-0.04(-2.05%)
Jan 25, 2016
1.990
1.990
1.950
1.950
1,560
-0.04(-2.01%)
Jan 22, 2016
1.880
1.990
1.880
1.990
12,600
+0.13(+6.99%)
Jan 21, 2016
1.900
1.910
1.850
1.860
6,900
-0.04(-2.11%)
Jan 20, 2016
1.920
1.920
1.890
1.900
2,775
-0.04(-2.06%)
Jan 19, 2016
2.010
2.060
1.850
1.940
7,698
-0.07(-3.48%)
Jan 18, 2016
2.130
2.140
2.010
2.010
3,888
-0.03(-1.47%)
Jan 15, 2016
2.130
2.130
2.040
2.040
19,700
+0.00(+0.00%)
Jan 14, 2016
2.220
2.290
2.040
2.040
19,908
-0.21(-9.33%)
Jan 13, 2016
2.210
2.250
2.200
2.250
12,325
+0.05(+2.27%)
Jan 12, 2016
2.250
2.270
2.150
2.200
13,826
-0.06(-2.65%)
Jan 11, 2016
2.000
2.390
2.000
2.260
31,999
+0.27(+13.57%)
Jan 08, 2016
2.040
2.050
2.000
1.990
3,400
+0.03(+1.53%)
Jan 07, 2016
1.960
1.960
1.960
1.960
200
-0.01(-0.51%)
Jan 06, 2016
1.980
2.010
1.970
1.970
22,046
-0.03(-1.50%)
Jan 05, 2016
1.970
2.000
1.950
2.000
5,422
-0.02(-0.99%)
Jan 04, 2016
2.040
2.040
1.900
2.020
14,600
-0.03(-1.46%)
Dec 31, 2015
2.050
2.050
2.050
0
-0.05(-2.38%)
Dec 30, 2015
2.100
2.100
2.100
2.100
4,800
-0.06(-2.78%)
Dec 29, 2015
2.110
2.160
2.100
2.160
10,200
+0.01(+0.47%)
Dec 24, 2015
2.150
2.150
2.150
0
+0.00(+0.00%)
Dec 23, 2015
2.230
2.230
2.150
2.150
24,450
-0.05(-2.27%)
Dec 22, 2015
2.250
2.280
2.160
2.200
31,725
+0.04(+1.85%)
Dec 21, 2015
2.140
2.250
2.140
2.160
42,500
+0.06(+2.86%)
Dec 18, 2015
2.330
2.370
2.030
2.100
38,046
-0.21(-9.09%)
Dec 17, 2015
1.970
2.335
1.970
2.310
37,405
+0.38(+19.69%)
Dec 16, 2015
1.850
1.950
1.850
1.930
22,329
+0.13(+7.22%)
Dec 15, 2015
1.820
1.840
1.720
1.800
13,367
+0.08(+4.65%)
Dec 14, 2015
1.800
1.850
1.710
1.720
12,800
-0.13(-7.03%)
Dec 11, 2015
1.850
1.910
1.850
1.850
6,700
-0.01(-0.54%)
Dec 10, 2015
1.870
1.980
1.860
1.860
19,141
+0.01(+0.54%)
Dec 09, 2015
1.990
1.990
1.850
1.850
18,725
-0.15(-7.50%)
Dec 08, 2015
2.030
2.050
2.000
2.000
69,043
-0.05(-2.44%)
Dec 07, 2015
2.050
2.050
2.020
2.050
4,869
+0.00(+0.00%)
Dec 04, 2015
2.060
2.100
2.050
2.050
12,287
-0.08(-3.76%)
Dec 03, 2015
2.010
2.130
2.010
2.130
10,845
+0.13(+6.50%)
Dec 02, 2015
2.020
2.130
2.000
2.000
2,630
-0.15(-6.98%)
Dec 01, 2015
2.110
2.150
2.110
2.150
1,000
+0.02(+0.94%)
Nov 30, 2015
2.140
2.160
2.130
2.130
3,265
-0.01(-0.47%)
Nov 27, 2015
2.120
2.240
2.110
2.140
6,000
+0.04(+1.90%)
Nov 26, 2015
2.130
2.130
2.100
2.100
2,326
-0.03(-1.41%)
Nov 25, 2015
2.200
2.210
2.130
2.130
5,810
-0.02(-0.93%)
Nov 24, 2015
2.100
2.200
2.100
2.150
16,509
+0.10(+4.88%)
Nov 23, 2015
2.000
2.050
24,998
-0.10(-4.65%)
Nov 20, 2015
2.200
2.200
2.000
2.150
8,643
-0.05(-2.27%)
Nov 19, 2015
2.200
2.200
2.200
2.200
1,550
-0.05(-2.22%)
Nov 18, 2015
2.230
2.250
2.230
2.250
3,100
+0.02(+0.90%)
Nov 17, 2015
2.200
2.250
2.120
2.230
8,470
+0.03(+1.36%)
Nov 16, 2015
2.250
2.250
2.200
2.200
7,234
-0.05(-2.22%)
Nov 13, 2015
2.270
2.290
2.250
2.250
4,500
+0.00(+0.00%)
Nov 12, 2015
2.330
2.330
2.250
2.250
0
-0.08(-3.43%)
Nov 11, 2015
2.360
2.360
2.330
2.330
19,654
-0.01(-0.43%)
Nov 10, 2015
2.390
2.390
2.340
2.340
6,081
-0.01(-0.43%)
Nov 09, 2015
2.350
2.350
2.350
2.350
1,997
-0.02(-0.84%)
Nov 06, 2015
2.350
2.370
2.340
2.370
4,606
+0.00(+0.00%)
Nov 05, 2015
2.370
2.370
2.350
2.370
7,443
-0.01(-0.42%)
Nov 04, 2015
2.430
2.440
2.370
2.380
37,025
-0.04(-1.65%)
Nov 03, 2015
2.470
2.470
2.420
2.420
10,524
-0.04(-1.63%)
Nov 02, 2015
2.470
2.470
2.460
2.460
250
+0.02(+0.82%)
Oct 30, 2015
2.370
2.500
2.370
2.440
7,100
+0.06(+2.52%)
Oct 29, 2015
2.380
2.380
2.380
2.380
2,000
-0.01(-0.42%)
Oct 28, 2015
2.370
2.460
2.320
2.390
15,110
-0.03(-1.24%)
Oct 27, 2015
2.420
2.420
2.420
2.420
200
+0.01(+0.41%)
Oct 26, 2015
2.410
2.470
2.390
2.410
10,750
-0.05(-2.03%)
Oct 23, 2015
2.410
2.460
2.410
2.460
3,200
+0.11(+4.68%)
Oct 22, 2015
2.380
2.380
2.350
2.350
5,101
-0.05(-2.08%)
Oct 21, 2015
2.420
2.420
2.400
2.400
800
-0.01(-0.41%)
Oct 20, 2015
2.470
2.470
2.410
2.410
977
-0.07(-2.82%)
Oct 16, 2015
2.480
2.480
2.480
0
-0.02(-0.80%)
Oct 15, 2015
2.500
2.500
2.500
2.500
100
+0.00(+0.00%)
Oct 14, 2015
2.450
2.500
2.450
2.500
741
+0.04(+1.63%)
Oct 13, 2015
2.450
2.550
2.430
2.460
12,529
-0.02(-0.81%)
Oct 09, 2015
2.480
2.480
2.480
0
+0.05(+2.06%)
Oct 08, 2015
2.360
2.430
2.360
2.430
5,000
+0.13(+5.65%)
Oct 07, 2015
2.380
2.390
2.300
2.300
5,863
-0.08(-3.36%)
Oct 06, 2015
2.330
2.420
2.330
2.380
10,482
+0.13(+5.78%)
Oct 05, 2015
2.250
2.250
2.250
2.250
1,900
-0.02(-0.88%)
Oct 02, 2015
2.430
2.430
2.250
2.270
14,388
-0.21(-8.47%)
Oct 01, 2015
2.450
2.480
2.450
2.480
6,300
+0.05(+2.06%)
Sep 29, 2015
2.430
2.430
2.430
0
+0.01(+0.41%)
Sep 28, 2015
2.430
2.430
2.420
2.420
5,900
-0.03(-1.22%)
Sep 25, 2015
2.360
2.500
2.360
2.450
6,545
+0.04(+1.66%)
Sep 24, 2015
2.350
2.410
2.350
2.410
1,000
+0.05(+2.12%)
Sep 23, 2015
2.360
2.450
2.360
2.360
11,719
-0.11(-4.45%)
Sep 22, 2015
2.470
2.470
2.470
2.470
4,785
+0.03(+1.23%)
Sep 21, 2015
2.410
2.440
2.400
2.440
8,333
+0.06(+2.52%)
Sep 18, 2015
2.380
2.380
2.380
2.380
800
-0.01(-0.42%)
Sep 17, 2015
2.470
2.470
2.370
2.390
12,283
-0.17(-6.64%)
Sep 16, 2015
2.560
2.560
2.530
2.560
19,400
+0.01(+0.39%)
Sep 15, 2015
2.500
2.670
2.470
2.550
24,395
+0.14(+5.81%)
Sep 14, 2015
2.480
2.480
2.410
2.410
2,300
-0.09(-3.60%)
Sep 11, 2015
2.430
2.500
2.430
2.500
17,100
+0.02(+0.81%)
Sep 10, 2015
2.500
2.500
2.400
2.480
14,475
+0.03(+1.22%)
Sep 09, 2015
2.440
2.450
2.440
2.450
5,216
-0.03(-1.21%)
Sep 08, 2015
2.310
2.480
2.310
2.480
8,587
+0.18(+7.83%)
Sep 04, 2015
2.300
2.300
2.300
0
+0.00(+0.00%)
Sep 03, 2015
2.230
2.340
2.230
2.300
12,758
+0.05(+2.22%)
Sep 02, 2015
2.270
2.270
2.250
2.250
3,600
-0.09(-3.85%)
Sep 01, 2015
2.180
2.360
2.180
2.340
1,600
+0.05(+2.18%)
Aug 31, 2015
2.310
2.370
2.170
2.290
30,836
-0.01(-0.43%)
Aug 28, 2015
2.330
2.330
2.280
2.300
27,426
-0.10(-4.17%)
Aug 27, 2015
2.370
2.400
2.300
2.400
5,670
+0.00(+0.00%)
Aug 26, 2015
2.450
2.450
2.330
2.400
17,492
+0.00(+0.00%)
Aug 25, 2015
2.430
2.490
2.360
2.400
26,187
-0.08(-3.23%)
Aug 24, 2015
2.500
2.630
2.380
2.480
32,530
+0.03(+1.22%)
Aug 21, 2015
2.630
2.630
2.380
2.450
18,192
-0.20(-7.55%)
Aug 20, 2015
2.610
2.650
2.610
2.650
527
+0.00(+0.00%)
Aug 19, 2015
2.650
2.660
2.650
2.650
2,800
-0.04(-1.49%)
Aug 18, 2015
2.700
2.700
2.600
2.690
2,400
+0.02(+0.75%)
Aug 17, 2015
2.750
2.750
2.670
2.670
2,144
+0.00(+0.00%)
Aug 14, 2015
2.650
2.680
2.650
2.670
4,650
+0.06(+2.30%)
Aug 13, 2015
2.500
2.660
2.500
2.610
6,400
+0.10(+3.98%)
Aug 12, 2015
2.520
2.520
2.450
2.510
10,030
-0.06(-2.33%)
Aug 11, 2015
2.790
2.800
2.520
2.570
3,700
-0.18(-6.55%)
Aug 10, 2015
2.750
2.750
2.750
2.750
1,900
-0.10(-3.51%)
Aug 06, 2015
2.850
2.850
2.850
0
+0.00(+0.00%)
Aug 05, 2015
2.860
2.860
2.800
2.850
1,600
+0.00(+0.00%)
Aug 04, 2015
2.880
2.880
2.850
2.850
8,800
-0.09(-3.06%)
Jul 31, 2015
2.940
2.940
2.940
0
+0.01(+0.34%)
Jul 30, 2015
2.880
2.940
2.880
2.930
7,302
+0.05(+1.74%)
Jul 29, 2015
2.710
2.880
2.700
2.880
13,917
+0.17(+6.27%)
Jul 28, 2015
2.670
2.780
2.670
2.710
20,161
+0.06(+2.26%)
Jul 27, 2015
2.420
2.650
2.420
2.650
35,277
+0.25(+10.42%)
Jul 24, 2015
2.460
2.470
2.380
2.400
35,100
-0.06(-2.44%)
Jul 23, 2015
2.600
2.600
2.460
2.460
15,222
-0.14(-5.38%)
Jul 22, 2015
2.640
2.670
2.550
2.600
28,794
+0.00(+0.00%)
Jul 21, 2015
2.750
2.750
2.580
2.600
21,573
-0.07(-2.62%)
Jul 20, 2015
2.650
2.740
2.650
2.670
14,261
+0.07(+2.69%)
Jul 17, 2015
2.540
2.660
2.480
2.600
19,806
+0.08(+3.17%)
Jul 16, 2015
2.380
2.520
2.380
2.520
5,388
+0.18(+7.69%)
Jul 15, 2015
2.400
2.400
2.340
2.340
13,334
-0.07(-2.90%)
Jul 14, 2015
2.460
2.460
2.400
2.410
26,451
+0.01(+0.42%)
Jul 13, 2015
2.490
2.490
2.370
2.400
28,430
-0.02(-0.83%)
Jul 10, 2015
2.560
2.560
2.420
2.420
37,208
-0.13(-5.10%)
Jul 09, 2015
2.560
2.560
2.540
2.550
3,340
-0.03(-1.16%)
Jul 08, 2015
2.640
2.640
2.580
2.580
2,900
-0.06(-2.27%)
Jul 07, 2015
2.630
2.640
2.620
2.640
2,400
+0.06(+2.33%)
Jul 06, 2015
2.700
2.730
2.580
2.580
37,429
-0.03(-1.15%)
Jul 03, 2015
2.650
2.650
2.610
2.610
33,714
-0.29(-10.00%)
Jul 02, 2015
2.740
2.900
2.740
2.900
3,114
+0.20(+7.41%)
Jun 30, 2015
2.700
2.700
2.700
0
+0.05(+1.89%)
Jun 29, 2015
2.610
2.650
2.600
2.650
18,400
+0.00(+0.00%)
Jun 26, 2015
2.680
2.680
2.650
2.650
1,200
-0.02(-0.75%)
Jun 25, 2015
2.610
2.670
2.600
2.670
16,938
+0.02(+0.75%)
Jun 24, 2015
2.620
2.650
2.590
2.650
35,450
-0.01(-0.38%)
Jun 23, 2015
2.730
2.740
2.650
2.660
31,252
-0.07(-2.56%)
Jun 22, 2015
2.730
2.730
2.730
2.730
907
-0.04(-1.44%)
Jun 19, 2015
2.740
2.770
2.740
2.770
12,980
-0.09(-3.15%)
Jun 18, 2015
2.850
2.860
2.590
2.860
36,330
+0.01(+0.35%)
Jun 17, 2015
2.900
2.900
2.760
2.850
15,507
-0.08(-2.73%)
Jun 16, 2015
2.810
2.930
2.810
2.930
7,800
+0.11(+3.90%)
Jun 15, 2015
2.890
2.930
2.810
2.820
5,086
-0.08(-2.76%)
Jun 12, 2015
2.950
2.950
2.900
2.900
8,835
-0.06(-2.03%)
Jun 11, 2015
3.000
3.000
2.940
2.960
21,711
+0.00(+0.00%)
Jun 10, 2015
2.960
2.990
2.950
2.960
17,300
+0.00(+0.00%)
Jun 09, 2015
2.980
3.000
2.960
2.960
19,241
-0.06(-1.99%)
Jun 08, 2015
3.020
3.020
3.020
3.020
1,403
+0.02(+0.67%)
Jun 05, 2015
3.120
3.120
3.000
3.000
8,100
-0.03(-0.99%)
Jun 04, 2015
3.040
3.180
3.000
3.030
21,900
-0.02(-0.66%)
Jun 03, 2015
3.100
3.180
3.050
3.050
23,925
-0.13(-4.09%)
Jun 02, 2015
3.200
3.220
3.080
3.180
18,038
+0.07(+2.25%)
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.