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
Sierra Metals Inc
(TSX:
SMT
)
0.9200
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 (%)
May 31, 2024
0.9700
0.9700
0.9200
0.9200
138,516
-0.05(-5.15%)
May 30, 2024
0.9200
0.9700
0.9200
0.9700
153,244
+0.04(+4.30%)
May 29, 2024
0.9700
0.9700
0.9300
0.9300
91,618
-0.04(-4.12%)
May 28, 2024
0.9900
1.000
0.9600
0.9700
53,305
-0.02(-2.02%)
May 27, 2024
1.000
1.000
0.9900
0.9900
61,405
+0.03(+3.13%)
May 24, 2024
0.9800
1.010
0.9600
0.9600
90,937
-0.02(-2.04%)
May 23, 2024
0.9300
1.050
0.9300
0.9800
426,441
+0.05(+5.38%)
May 22, 2024
0.9200
0.9500
0.9200
0.9300
80,971
-0.01(-1.06%)
May 21, 2024
0.9300
1.000
0.9300
0.9400
261,719
+0.01(+1.08%)
May 17, 2024
0.9300
0
+0.06(+6.90%)
May 16, 2024
0.9600
0.9600
0.8700
0.8700
364,132
-0.08(-8.42%)
May 15, 2024
0.9100
1.010
0.9100
0.9500
302,874
+0.02(+2.15%)
May 14, 2024
0.8300
0.9300
0.8300
0.9300
412,704
+0.10(+12.05%)
May 13, 2024
0.8200
0.8400
0.8100
0.8300
312,525
+0.04(+5.06%)
May 10, 2024
0.7800
0.8200
0.7800
0.7900
64,760
-0.01(-1.25%)
May 09, 2024
0.8000
0.8200
0.7900
0.8000
46,561
+0.00(+0.00%)
May 08, 2024
0.8300
0.8400
0.8000
0.8000
188,416
-0.03(-3.61%)
May 07, 2024
0.8500
0.8600
0.8200
0.8300
73,604
-0.03(-3.49%)
May 06, 2024
0.8700
0.8700
0.8500
0.8600
125,731
+0.00(+0.00%)
May 03, 2024
0.8500
0.8700
0.8300
0.8600
166,436
+0.02(+2.38%)
May 02, 2024
0.8300
0.8500
0.8300
0.8400
74,630
+0.02(+2.44%)
May 01, 2024
0.8400
0.8400
0.8200
0.8200
51,285
+0.00(+0.00%)
Apr 30, 2024
0.8400
0.8500
0.8200
0.8200
40,790
-0.03(-3.53%)
Apr 29, 2024
0.8200
0.8500
0.8100
0.8500
98,590
+0.03(+3.66%)
Apr 26, 2024
0.8100
0.8400
0.8000
0.8200
138,225
+0.02(+2.50%)
Apr 25, 2024
0.8100
0.8100
0.7900
0.8000
31,025
+0.00(+0.00%)
Apr 24, 2024
0.7900
0.8100
0.7900
0.8000
471,932
-0.01(-1.23%)
Apr 23, 2024
0.8100
0.8200
0.8000
0.8100
124,168
+0.00(+0.00%)
Apr 22, 2024
0.8200
0.8200
0.8100
0.8100
43,111
-0.01(-1.22%)
Apr 19, 2024
0.8300
0.8500
0.8100
0.8200
102,540
+0.00(+0.00%)
Apr 18, 2024
0.8200
0.8500
0.8200
0.8200
77,500
+0.01(+1.23%)
Apr 17, 2024
0.8200
0.8300
0.8100
0.8100
25,300
-0.01(-1.22%)
Apr 16, 2024
0.8200
0.8300
0.8000
0.8200
78,470
+0.01(+1.23%)
Apr 15, 2024
0.8600
0.8600
0.8100
0.8100
232,570
-0.03(-3.57%)
Apr 12, 2024
0.8100
0.8600
0.8100
0.8400
294,084
+0.03(+3.70%)
Apr 11, 2024
0.8400
0.8400
0.7900
0.8100
42,893
-0.01(-1.22%)
Apr 10, 2024
0.8200
0.8400
0.8000
0.8200
91,388
-0.01(-1.20%)
Apr 09, 2024
0.8500
0.8600
0.8200
0.8300
130,614
+0.00(+0.00%)
Apr 08, 2024
0.8200
0.8700
0.8200
0.8300
133,644
+0.01(+1.22%)
Apr 05, 2024
0.7800
0.8400
0.7800
0.8200
102,009
+0.03(+3.80%)
Apr 04, 2024
0.7700
0.8000
0.7600
0.7900
63,018
+0.01(+1.28%)
Apr 03, 2024
0.7800
0.7900
0.7600
0.7800
32,100
+0.00(+0.00%)
Apr 02, 2024
0.8000
0.8000
0.7600
0.7800
170,060
+0.00(+0.00%)
Apr 01, 2024
0.8000
0.8100
0.7800
0.7800
82,088
+0.01(+1.30%)
Mar 28, 2024
0.7700
0
-0.01(-1.28%)
Mar 27, 2024
0.8400
0.8400
0.7700
0.7800
48,968
-0.07(-8.24%)
Mar 26, 2024
0.7300
0.8500
0.7100
0.8500
288,435
+0.12(+16.44%)
Mar 25, 2024
0.7200
0.7300
0.7100
0.7300
81,177
+0.01(+1.39%)
Mar 22, 2024
0.7400
0.7400
0.7200
0.7200
57,849
+0.00(+0.00%)
Mar 21, 2024
0.7700
0.7700
0.7100
0.7200
115,315
-0.03(-4.00%)
Mar 20, 2024
0.7700
0.7700
0.7400
0.7500
36,628
-0.02(-2.60%)
Mar 19, 2024
0.7900
0.8000
0.7500
0.7700
50,662
-0.02(-2.53%)
Mar 18, 2024
0.8400
0.8400
0.7900
0.7900
97,848
-0.01(-1.25%)
Mar 15, 2024
0.8100
0.8400
0.8000
0.8000
80,827
+0.01(+1.27%)
Mar 14, 2024
0.8800
0.8800
0.7900
0.7900
74,001
-0.08(-9.20%)
Mar 13, 2024
0.8000
0.8700
0.8000
0.8700
108,812
+0.06(+7.41%)
Mar 12, 2024
0.7300
0.8200
0.7300
0.8100
173,597
+0.08(+10.96%)
Mar 11, 2024
0.7200
0.7500
0.7200
0.7300
85,670
+0.00(+0.00%)
Mar 08, 2024
0.7300
0.7500
0.7300
0.7300
63,738
+0.00(+0.00%)
Mar 07, 2024
0.7600
0.7600
0.7300
0.7300
231,331
-0.02(-2.67%)
Mar 06, 2024
0.7500
0.7500
0.7500
0.7500
81,158
+0.01(+1.35%)
Mar 05, 2024
0.7800
0.7800
0.7400
0.7400
89,340
-0.04(-5.13%)
Mar 04, 2024
0.8200
0.8200
0.7800
0.7800
94,203
-0.03(-3.70%)
Mar 01, 2024
0.7700
0.8200
0.7600
0.8100
77,216
+0.04(+5.19%)
Feb 29, 2024
0.8300
0.8300
0.7700
0.7700
60,821
-0.04(-4.94%)
Feb 28, 2024
0.8200
0.8300
0.7600
0.8100
46,443
-0.02(-2.41%)
Feb 27, 2024
0.8300
0.8400
0.8000
0.8300
95,591
+0.00(+0.00%)
Feb 26, 2024
0.8400
0.8500
0.8000
0.8300
98,560
+0.00(+0.00%)
Feb 23, 2024
0.8700
0.8700
0.8300
0.8300
93,727
-0.04(-4.60%)
Feb 22, 2024
0.9000
0.9200
0.8700
0.8700
53,188
-0.01(-1.14%)
Feb 21, 2024
0.8500
0.9400
0.8500
0.8800
471,893
+0.05(+6.02%)
Feb 20, 2024
0.8400
0.8400
0.8000
0.8300
102,731
+0.00(+0.00%)
Feb 16, 2024
0.8300
0
+0.07(+9.21%)
Feb 15, 2024
0.7300
0.7900
0.7300
0.7600
151,394
+0.03(+4.11%)
Feb 14, 2024
0.7500
0.7600
0.7100
0.7300
231,554
-0.02(-2.67%)
Feb 13, 2024
0.7600
0.7900
0.7400
0.7500
90,375
-0.01(-1.32%)
Feb 12, 2024
0.7600
0.7800
0.7400
0.7600
127,602
+0.00(+0.00%)
Feb 09, 2024
0.8000
0.8000
0.7600
0.7600
39,448
-0.04(-5.00%)
Feb 08, 2024
0.7900
0.8000
0.7800
0.8000
36,355
+0.02(+2.56%)
Feb 07, 2024
0.8000
0.8100
0.7700
0.7800
121,782
-0.02(-2.50%)
Feb 06, 2024
0.8000
0.8200
0.7900
0.8000
66,087
-0.01(-1.23%)
Feb 05, 2024
0.8800
0.8800
0.8100
0.8100
67,422
-0.04(-4.71%)
Feb 02, 2024
0.8400
0.8600
0.8400
0.8500
128,300
+0.00(+0.00%)
Feb 01, 2024
0.9000
0.9600
0.8500
0.8500
158,934
-0.05(-5.56%)
Jan 31, 2024
0.9600
0.9900
0.9000
0.9000
199,581
-0.08(-8.16%)
Jan 30, 2024
0.8800
1.000
0.8700
0.9800
1,227,481
+0.02(+2.08%)
Jan 29, 2024
0.7400
0.9600
0.7200
0.9600
2,029,633
+0.23(+31.51%)
Jan 26, 2024
0.7500
0.7500
0.7100
0.7300
310,041
-0.02(-2.67%)
Jan 25, 2024
0.7100
0.7500
0.7100
0.7500
88,401
+0.03(+4.17%)
Jan 24, 2024
0.7000
0.7200
0.6900
0.7200
38,951
+0.03(+4.35%)
Jan 23, 2024
0.6700
0.7200
0.6100
0.6900
141,749
+0.02(+2.99%)
Jan 22, 2024
0.6500
0.6700
0.6500
0.6700
18,802
-0.01(-1.47%)
Jan 19, 2024
0.6800
0.6800
0.6800
0.6800
3,043
+0.01(+1.49%)
Jan 18, 2024
0.6700
0.6700
0.6700
0.6700
3,004
+0.01(+1.52%)
Jan 17, 2024
0.6700
0.6900
0.6300
0.6600
66,666
-0.02(-2.94%)
Jan 16, 2024
0.6900
0.6900
0.6800
0.6800
30,007
-0.01(-1.45%)
Jan 15, 2024
0.7000
0.7000
0.6800
0.6900
15,538
+0.02(+2.99%)
Jan 12, 2024
0.6800
0.7000
0.6600
0.6700
75,372
-0.02(-2.90%)
Jan 11, 2024
0.7000
0.7000
0.6800
0.6900
31,130
+0.01(+1.47%)
Jan 10, 2024
0.6800
0.6900
0.6700
0.6800
230,653
+0.00(+0.00%)
Jan 09, 2024
0.6600
0.7000
0.6600
0.6800
31,050
+0.01(+1.49%)
Jan 08, 2024
0.6700
0.7100
0.6500
0.6700
507,542
-0.01(-1.47%)
Jan 05, 2024
0.7200
0.7200
0.6800
0.6800
18,701
-0.02(-2.86%)
Jan 04, 2024
0.7000
0.7100
0.7000
0.7000
20,099
+0.00(+0.00%)
Jan 03, 2024
0.7100
0.7200
0.6800
0.7000
130,718
-0.03(-4.11%)
Jan 02, 2024
0.7600
0.7600
0.7200
0.7300
50,151
-0.02(-2.67%)
Dec 29, 2023
0.7500
0
+0.00(+0.00%)
Dec 28, 2023
0.7200
0.7500
0.7200
0.7500
37,690
+0.02(+2.74%)
Dec 27, 2023
0.7400
0.7400
0.7000
0.7300
195,128
-0.03(-3.95%)
Dec 22, 2023
0.7600
0
+0.02(+2.70%)
Dec 21, 2023
0.7300
0.7900
0.7200
0.7400
333,989
-0.02(-2.63%)
Dec 20, 2023
0.7100
0.7800
0.6900
0.7600
324,407
+0.04(+5.56%)
Dec 19, 2023
0.7200
0.7300
0.7000
0.7200
211,875
-0.01(-1.37%)
Dec 18, 2023
0.7200
0.7400
0.7100
0.7300
143,290
+0.01(+1.39%)
Dec 15, 2023
0.7200
0.7700
0.7100
0.7200
580,554
-0.02(-2.70%)
Dec 14, 2023
0.6900
0.7500
0.6900
0.7400
214,830
+0.01(+1.37%)
Dec 13, 2023
0.7400
0.7400
0.6900
0.7300
79,728
-0.01(-1.35%)
Dec 12, 2023
0.7400
0.7400
0.7100
0.7400
93,393
+0.00(+0.00%)
Dec 11, 2023
0.6700
0.7500
0.6700
0.7400
278,184
+0.05(+7.25%)
Dec 08, 2023
0.7200
0.7300
0.6600
0.6900
124,396
-0.01(-1.43%)
Dec 07, 2023
0.7200
0.7200
0.6500
0.7000
70,605
-0.03(-4.11%)
Dec 06, 2023
0.7500
0.7700
0.7200
0.7300
51,856
-0.03(-3.95%)
Dec 05, 2023
0.7800
0.7800
0.7500
0.7600
39,300
+0.00(+0.00%)
Dec 04, 2023
0.7800
0.8000
0.7600
0.7600
32,815
-0.03(-3.80%)
Dec 01, 2023
0.7800
0.8000
0.7600
0.7900
145,550
+0.00(+0.00%)
Nov 30, 2023
0.8000
0.8200
0.7600
0.7900
38,339
+0.01(+1.28%)
Nov 29, 2023
0.7500
0.8200
0.7500
0.7800
52,840
-0.02(-2.50%)
Nov 28, 2023
0.8100
0.8100
0.7200
0.8000
234,859
+0.05(+6.67%)
Nov 27, 2023
0.7900
0.8500
0.7500
0.7500
586,444
+0.00(+0.00%)
Nov 24, 2023
0.6700
0.8000
0.6600
0.7500
447,679
+0.10(+15.38%)
Nov 23, 2023
0.6100
0.6600
0.6100
0.6500
73,861
+0.01(+1.56%)
Nov 22, 2023
0.5800
0.6400
0.5700
0.6400
97,121
+0.07(+12.28%)
Nov 21, 2023
0.5200
0.5700
0.5100
0.5700
100,930
+0.03(+5.56%)
Nov 20, 2023
0.5400
0.5700
0.5200
0.5400
82,175
+0.00(+0.00%)
Nov 17, 2023
0.4900
0.5700
0.4850
0.5400
67,732
+0.02(+3.85%)
Nov 16, 2023
0.4700
0.5200
0.4600
0.5200
130,829
+0.05(+10.64%)
Nov 15, 2023
0.4900
0.5000
0.4600
0.4700
112,366
-0.04(-7.84%)
Nov 14, 2023
0.6100
0.6100
0.4800
0.5100
118,913
-0.07(-12.07%)
Nov 13, 2023
0.6000
0.6200
0.5600
0.5800
198,072
-0.08(-12.12%)
Nov 10, 2023
0.6300
0.6600
0.6300
0.6600
172,637
+0.02(+3.13%)
Nov 09, 2023
0.6000
0.6500
0.6000
0.6400
99,996
-0.01(-1.54%)
Nov 08, 2023
0.5800
0.6900
0.5800
0.6500
242,537
+0.05(+8.33%)
Nov 07, 2023
0.5300
0.6000
0.4850
0.6000
431,753
+0.07(+13.21%)
Nov 06, 2023
0.4400
0.5400
0.4400
0.5300
219,325
+0.09(+20.45%)
Nov 03, 2023
0.4000
0.4400
0.4000
0.4400
127,560
+0.04(+10.00%)
Nov 02, 2023
0.3900
0.4000
0.3900
0.4000
33,600
+0.00(+0.00%)
Nov 01, 2023
0.4000
0.4000
0.4000
0.4000
101,000
+0.01(+1.27%)
Oct 31, 2023
0.4000
0.4000
0.3900
0.3950
54,670
-0.01(-1.25%)
Oct 30, 2023
0.4000
0.4000
0.4000
0.4000
114,000
+0.00(+0.00%)
Oct 27, 2023
0.4050
0.4050
0.3950
0.4000
771,072
+0.00(+0.00%)
Oct 26, 2023
0.3950
0.4000
0.3950
0.4000
831,800
+0.01(+1.27%)
Oct 25, 2023
0.3700
0.3950
0.3650
0.3950
38,210
+0.03(+6.76%)
Oct 23, 2023
0.3700
0
+0.02(+4.23%)
Oct 20, 2023
0.3600
0.3850
0.3450
0.3550
15,000
-0.01(-1.39%)
Oct 19, 2023
0.3500
0.3650
0.3400
0.3600
116,000
+0.00(+0.00%)
Oct 18, 2023
0.3500
0.3800
0.3500
0.3600
49,040
+0.01(+1.41%)
Oct 17, 2023
0.3600
0.3600
0.3550
0.3550
13,000
-0.03(-7.79%)
Oct 16, 2023
0.3450
0.3850
0.3450
0.3850
10,367
+0.01(+1.32%)
Oct 13, 2023
0.3800
0.3800
0.3800
0.3800
540
+0.00(+0.00%)
Oct 12, 2023
0.3700
0.3850
0.3700
0.3800
5,062
-0.01(-1.30%)
Oct 11, 2023
0.3800
0.3850
0.3750
0.3850
2,600
+0.01(+1.32%)
Oct 10, 2023
0.3850
0.3900
0.3800
0.3800
10,005
+0.03(+8.57%)
Oct 06, 2023
0.3500
0
-0.02(-5.41%)
Oct 05, 2023
0.3700
0.3700
0.3700
0.3700
2,053
-0.02(-3.90%)
Oct 04, 2023
0.3850
0.3850
0.3850
0.3850
2,000
+0.02(+4.05%)
Oct 03, 2023
0.3800
0.3800
0.3700
0.3700
3,000
-0.01(-2.63%)
Oct 02, 2023
0.3900
0.3900
0.3800
0.3800
29,048
-0.02(-5.00%)
Sep 29, 2023
0.3800
0.4000
0.3800
0.4000
67,076
+0.02(+5.26%)
Sep 28, 2023
0.3800
0.3850
0.3800
0.3800
18,643
+0.01(+1.33%)
Sep 27, 2023
0.3750
0.3800
0.3600
0.3750
9,239
-0.01(-1.32%)
Sep 26, 2023
0.3850
0.3850
0.3750
0.3800
5,046
-0.01(-1.30%)
Sep 25, 2023
0.4000
0.3900
0.3850
0.3850
10,375
-0.01(-1.28%)
Sep 22, 2023
0.3800
0.3900
0.3800
0.3900
16,623
+0.01(+1.30%)
Sep 21, 2023
0.3950
0.3950
0.3850
0.3850
13,177
-0.02(-3.75%)
Sep 20, 2023
0.3900
0.4000
0.3900
0.4000
25,952
+0.00(+0.00%)
Sep 19, 2023
0.4000
0.4000
0.4000
0.4000
26,861
+0.00(+0.00%)
Sep 18, 2023
0.4000
0.4000
0.4000
0.4000
44,343
-0.01(-1.23%)
Sep 15, 2023
0.4000
0.4050
0.3950
0.4050
290,633
+0.01(+2.53%)
Sep 14, 2023
0.4000
0.4000
0.3950
0.3950
375,914
-0.01(-1.25%)
Sep 13, 2023
0.4000
0.4000
0.4000
0.4000
97,434
+0.00(+0.00%)
Sep 12, 2023
0.4000
0.4000
0.3950
0.4000
127,323
+0.00(+0.00%)
Sep 11, 2023
0.3900
0.4000
0.3900
0.4000
363,237
+0.01(+1.27%)
Sep 08, 2023
0.4000
0.4000
0.3950
0.3950
57,917
+0.00(+0.00%)
Sep 07, 2023
0.3850
0.4000
0.3800
0.3950
147,542
+0.00(+0.00%)
Sep 06, 2023
0.3950
0.3950
0.3850
0.3950
19,863
-0.01(-1.25%)
Sep 05, 2023
0.4000
0.4000
0.3850
0.4000
22,510
+0.02(+3.90%)
Sep 01, 2023
0.3850
0
+0.02(+4.05%)
Aug 31, 2023
0.3800
0.3800
0.3700
0.3700
95,838
+0.00(+0.00%)
Aug 30, 2023
0.3750
0.3900
0.3650
0.3700
34,100
-0.01(-1.33%)
Aug 29, 2023
0.3750
0.3750
0.3750
0.3750
2,877
+0.00(+0.00%)
Aug 28, 2023
0.3600
0.3800
0.3600
0.3750
7,810
+0.02(+5.63%)
Aug 25, 2023
0.3700
0.3750
0.3550
0.3550
8,497
-0.04(-8.97%)
Aug 24, 2023
0.3800
0.3900
0.3800
0.3900
124,180
+0.02(+4.00%)
Aug 23, 2023
0.3750
0.3750
0.3700
0.3750
9,670
+0.03(+7.14%)
Aug 22, 2023
0.3550
0.3550
0.3500
0.3500
1,000
-0.02(-4.11%)
Aug 21, 2023
0.3550
0.3650
0.3550
0.3650
24,545
-0.01(-1.35%)
Aug 18, 2023
0.3650
0.3700
0.3550
0.3700
123,635
+0.01(+1.37%)
Aug 17, 2023
0.3700
0.3800
0.3600
0.3650
40,068
-0.01(-1.35%)
Aug 16, 2023
0.3800
0.3800
0.3700
0.3700
33,500
-0.01(-2.63%)
Aug 15, 2023
0.3950
0.3950
0.3800
0.3800
38,757
-0.02(-3.80%)
Aug 14, 2023
0.3950
0.3950
0.3900
0.3950
19,500
+0.01(+1.28%)
Aug 11, 2023
0.3900
0.3900
0.3900
0.3900
640
+0.00(+0.00%)
Aug 10, 2023
0.3900
0.3950
0.3900
0.3900
11,900
-0.01(-1.27%)
Aug 09, 2023
0.3950
0.3950
0.3900
0.3950
14,000
+0.01(+2.60%)
Aug 08, 2023
0.3850
0.3850
0.3850
0.3850
26,025
-0.01(-2.53%)
Aug 04, 2023
0.3950
0
+0.01(+2.60%)
Aug 02, 2023
0.3850
0
-0.01(-1.28%)
Aug 01, 2023
0.3750
0.4000
0.3750
0.3900
59,430
-0.01(-1.27%)
Jul 31, 2023
0.4000
0.4000
0.3900
0.3950
310,660
-0.01(-1.25%)
Jul 28, 2023
0.4000
0.4000
0.4000
0.4000
7,500
+0.01(+1.27%)
Jul 27, 2023
0.3800
0.4000
0.3800
0.3950
145,339
-0.01(-1.25%)
Jul 26, 2023
0.3900
0.4000
0.3900
0.4000
8,500
+0.02(+3.90%)
Jul 25, 2023
0.3900
0.4000
0.3850
0.3850
276,735
+0.00(+0.00%)
Jul 24, 2023
0.3900
0.3900
0.3750
0.3850
55,385
+0.01(+1.32%)
Jul 21, 2023
0.3950
0.4000
0.3800
0.3800
24,022
-0.01(-2.56%)
Jul 20, 2023
0.3850
0.4000
0.3850
0.3900
6,284
+0.00(+0.00%)
Jul 19, 2023
0.3900
0.4000
0.3900
0.3900
80,465
-0.01(-2.50%)
Jul 18, 2023
0.4000
0.4000
0.3900
0.4000
59,191
+0.00(+0.00%)
Jul 17, 2023
0.4050
0.4050
0.3950
0.4000
18,101
+0.00(+0.00%)
Jul 14, 2023
0.4050
0.4050
0.3950
0.4000
50,034
+0.01(+2.56%)
Jul 13, 2023
0.3900
0.4000
0.3750
0.3900
97,028
-0.01(-2.50%)
Jul 12, 2023
0.3950
0.4000
0.3950
0.4000
72,000
+0.01(+1.27%)
Jul 11, 2023
0.4050
0.4050
0.3900
0.3950
155,961
+0.01(+1.28%)
Jul 10, 2023
0.3850
0.4000
0.3850
0.3900
56,881
-0.01(-2.50%)
Jul 07, 2023
0.4000
0.4000
0.4000
0.4000
216,463
+0.00(+0.00%)
Jul 06, 2023
0.3900
0.4150
0.3850
0.4000
37,086
+0.00(+0.00%)
Jul 05, 2023
0.3950
0.4000
0.3950
0.4000
134,500
+0.00(+0.00%)
Jul 04, 2023
0.3850
0.4100
0.3850
0.4000
269,638
+0.01(+1.27%)
Jun 30, 2023
0.3950
0
+0.01(+1.28%)
Jun 29, 2023
0.3900
0.4000
0.3900
0.3900
78,360
-0.01(-2.50%)
Jun 28, 2023
0.3950
0.4000
0.3950
0.4000
424,500
+0.01(+1.27%)
Jun 27, 2023
0.3950
0.4000
0.3900
0.3950
98,000
-0.01(-1.25%)
Jun 26, 2023
0.3850
0.4000
0.3800
0.4000
197,074
+0.03(+6.67%)
Jun 23, 2023
0.3650
0.3750
0.3650
0.3750
3,000
+0.01(+1.35%)
Jun 22, 2023
0.3800
0.3800
0.3700
0.3700
11,190
+0.00(+0.00%)
Jun 21, 2023
0.3600
0.3750
0.3550
0.3700
70,376
+0.00(+0.00%)
Jun 20, 2023
0.3600
0.3700
0.3600
0.3700
9,055
+0.01(+1.37%)
Jun 19, 2023
0.3650
0.3650
0.3650
0.3650
980
+0.00(+0.00%)
Jun 16, 2023
0.3850
0.3850
0.3650
0.3650
237,166
-0.04(-8.75%)
Jun 15, 2023
0.3750
0.4000
0.3750
0.4000
92,204
+0.02(+3.90%)
Jun 14, 2023
0.3850
0.3850
0.3550
0.3850
111,119
+0.01(+1.32%)
Jun 13, 2023
0.3700
0.3900
0.3700
0.3800
26,973
-0.01(-2.56%)
Jun 12, 2023
0.4000
0.4000
0.3900
0.3900
154,836
-0.01(-2.50%)
Jun 09, 2023
0.3850
0.4000
0.3850
0.4000
153,198
+0.01(+1.27%)
Jun 08, 2023
0.3750
0.3950
0.3650
0.3950
103,418
+0.02(+3.95%)
Jun 07, 2023
0.3800
0.3800
0.3750
0.3800
8,099
-0.01(-2.56%)
Jun 06, 2023
0.3800
0.3900
0.3800
0.3900
13,600
+0.01(+2.63%)
Jun 05, 2023
0.3900
0.4000
0.3700
0.3800
23,177
-0.02(-3.80%)
Jun 02, 2023
0.4000
0.4000
0.3950
0.3950
109,861
-0.01(-1.25%)
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.