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
Nexgen Energy Ltd
(TSX:
NXE
)
9.240
+0.070 (+0.76%)
Streaming Delayed Price
Updated: 11:31 AM EDT, Jun 12, 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 29, 2020
1.910
1.950
1.880
1.950
777,070
+0.04(+2.09%)
May 28, 2020
1.910
1.940
1.860
1.910
372,605
-0.02(-1.04%)
May 27, 2020
1.900
1.930
1.820
1.930
876,355
+0.00(+0.00%)
May 26, 2020
1.970
1.980
1.880
1.930
892,725
+0.00(+0.00%)
May 25, 2020
1.910
1.970
1.900
1.930
429,488
+0.02(+1.05%)
May 22, 2020
1.900
1.920
1.840
1.910
766,167
+0.02(+1.06%)
May 21, 2020
1.800
1.910
1.800
1.890
870,370
+0.07(+3.85%)
May 20, 2020
1.800
1.820
1.750
1.820
786,545
+0.00(+0.00%)
May 19, 2020
1.860
1.860
1.790
1.820
727,320
-0.01(-0.55%)
May 15, 2020
1.830
1.830
1.830
0
+0.02(+1.10%)
May 14, 2020
1.850
1.880
1.790
1.810
1,108,157
-0.08(-4.23%)
May 13, 2020
1.990
2.010
1.710
1.890
2,737,959
-0.11(-5.50%)
May 12, 2020
2.080
2.180
1.980
2.000
2,594,012
-0.04(-1.96%)
May 11, 2020
1.950
2.040
1.880
2.040
1,073,142
+0.07(+3.55%)
May 08, 2020
1.930
1.990
1.930
1.970
399,718
+0.06(+3.14%)
May 07, 2020
1.940
1.990
1.910
1.910
657,498
-0.01(-0.52%)
May 06, 2020
2.060
2.080
1.900
1.920
874,520
-0.11(-5.42%)
May 05, 2020
2.000
2.100
1.950
2.030
1,236,175
+0.02(+1.00%)
May 04, 2020
1.880
2.040
1.810
2.010
1,500,164
+0.13(+6.91%)
May 01, 2020
1.800
1.910
1.780
1.880
862,083
+0.04(+2.17%)
Apr 30, 2020
1.780
1.910
1.730
1.840
1,029,503
+0.04(+2.22%)
Apr 29, 2020
1.950
1.990
1.790
1.800
1,385,455
-0.14(-7.22%)
Apr 28, 2020
2.020
2.030
1.880
1.940
1,159,517
-0.06(-3.00%)
Apr 27, 2020
1.990
2.030
1.860
2.000
1,598,016
+0.05(+2.56%)
Apr 24, 2020
1.870
1.970
1.870
1.950
1,528,435
+0.09(+4.84%)
Apr 23, 2020
1.700
1.880
1.680
1.860
2,118,128
+0.19(+11.38%)
Apr 22, 2020
1.670
1.750
1.590
1.670
1,198,585
+0.05(+3.09%)
Apr 21, 2020
1.750
1.810
1.590
1.620
1,592,776
-0.13(-7.43%)
Apr 20, 2020
1.550
1.800
1.510
1.750
2,591,470
+0.20(+12.90%)
Apr 17, 2020
1.490
1.560
1.460
1.550
1,117,429
+0.08(+5.44%)
Apr 16, 2020
1.430
1.510
1.380
1.470
1,212,187
+0.07(+5.00%)
Apr 15, 2020
1.420
1.430
1.330
1.400
1,470,984
-0.03(-2.10%)
Apr 14, 2020
1.230
1.430
1.230
1.430
1,123,962
+0.25(+21.19%)
Apr 13, 2020
1.290
1.310
1.180
1.180
1,060,789
-0.10(-7.81%)
Apr 09, 2020
1.280
1.280
1.280
0
-0.05(-3.76%)
Apr 08, 2020
1.430
1.440
1.320
1.330
787,291
-0.05(-3.62%)
Apr 07, 2020
1.350
1.430
1.340
1.380
2,015,733
+0.08(+6.15%)
Apr 06, 2020
1.330
1.380
1.270
1.300
473,946
-0.02(-1.52%)
Apr 03, 2020
1.340
1.340
1.260
1.320
623,154
+0.02(+1.54%)
Apr 02, 2020
1.320
1.430
1.270
1.300
1,114,723
+0.03(+2.36%)
Apr 01, 2020
1.120
1.380
1.110
1.270
2,044,542
+0.19(+17.59%)
Mar 31, 2020
1.020
1.080
1.020
1.080
559,079
+0.06(+5.88%)
Mar 30, 2020
0.9600
1.040
0.9200
1.020
501,731
+0.11(+12.09%)
Mar 27, 2020
0.9300
0.9500
0.8900
0.9100
702,222
-0.09(-9.00%)
Mar 26, 2020
1.060
1.070
0.9400
1.000
318,176
-0.04(-3.85%)
Mar 25, 2020
0.9400
1.100
0.9000
1.040
951,232
+0.10(+10.64%)
Mar 24, 2020
0.8400
0.9900
0.8000
0.9400
848,304
+0.14(+17.50%)
Mar 23, 2020
0.8500
0.8500
0.7600
0.8000
752,563
-0.06(-6.98%)
Mar 20, 2020
0.9000
0.9000
0.8300
0.8600
966,153
-0.01(-1.15%)
Mar 19, 2020
0.8400
0.8800
0.7600
0.8700
870,804
+0.01(+1.16%)
Mar 18, 2020
0.8900
0.8900
0.8000
0.8600
365,611
-0.06(-6.52%)
Mar 17, 2020
0.8700
0.9600
0.8200
0.9200
656,156
+0.06(+6.98%)
Mar 16, 2020
0.8800
0.9700
0.8500
0.8600
581,341
-0.17(-16.50%)
Mar 13, 2020
0.9700
1.030
0.9100
1.030
505,180
+0.10(+10.75%)
Mar 12, 2020
0.9100
0.9800
0.9000
0.9300
762,986
-0.07(-7.00%)
Mar 11, 2020
1.080
1.090
1.000
1.000
477,176
-0.12(-10.71%)
Mar 10, 2020
1.170
1.170
1.040
1.120
425,527
+0.03(+2.75%)
Mar 09, 2020
1.100
1.160
1.080
1.090
627,661
-0.12(-9.92%)
Mar 06, 2020
1.280
1.280
1.170
1.210
301,268
-0.06(-4.72%)
Mar 05, 2020
1.350
1.350
1.240
1.270
268,014
-0.07(-5.22%)
Mar 04, 2020
1.310
1.340
1.280
1.340
280,686
+0.06(+4.69%)
Mar 03, 2020
1.250
1.300
1.230
1.280
421,604
+0.05(+4.07%)
Mar 02, 2020
1.200
1.270
1.200
1.230
377,114
+0.04(+3.36%)
Feb 28, 2020
1.190
1.240
1.150
1.190
906,333
-0.06(-4.80%)
Feb 27, 2020
1.270
1.270
1.180
1.250
820,999
-0.04(-3.10%)
Feb 26, 2020
1.350
1.350
1.280
1.290
574,898
-0.08(-5.84%)
Feb 25, 2020
1.410
1.430
1.330
1.370
690,606
-0.04(-2.84%)
Feb 24, 2020
1.430
1.430
1.400
1.410
291,815
-0.06(-4.08%)
Feb 21, 2020
1.450
1.480
1.400
1.470
218,631
+0.02(+1.38%)
Feb 20, 2020
1.450
1.490
1.420
1.450
198,576
+0.00(+0.00%)
Feb 19, 2020
1.480
1.490
1.430
1.450
303,984
-0.02(-1.36%)
Feb 18, 2020
1.510
1.520
1.430
1.470
425,698
-0.04(-2.65%)
Feb 14, 2020
1.510
1.510
1.510
0
-0.04(-2.58%)
Feb 13, 2020
1.540
1.560
1.510
1.550
532,612
+0.04(+2.65%)
Feb 12, 2020
1.400
1.520
1.390
1.510
619,911
+0.12(+8.63%)
Feb 11, 2020
1.410
1.430
1.370
1.390
342,618
+0.02(+1.46%)
Feb 10, 2020
1.410
1.420
1.340
1.370
899,060
-0.04(-2.84%)
Feb 07, 2020
1.450
1.500
1.410
1.410
407,672
-0.06(-4.08%)
Feb 06, 2020
1.520
1.520
1.440
1.470
250,180
-0.05(-3.29%)
Feb 05, 2020
1.460
1.520
1.440
1.520
480,690
+0.09(+6.29%)
Feb 04, 2020
1.410
1.460
1.410
1.430
296,604
+0.04(+2.88%)
Feb 03, 2020
1.380
1.420
1.380
1.390
311,201
+0.02(+1.46%)
Jan 31, 2020
1.420
1.450
1.360
1.370
1,612,140
-0.05(-3.52%)
Jan 30, 2020
1.430
1.430
1.370
1.420
807,264
-0.01(-0.70%)
Jan 29, 2020
1.470
1.480
1.410
1.430
658,875
+0.00(+0.00%)
Jan 28, 2020
1.500
1.530
1.430
1.430
439,818
-0.09(-5.92%)
Jan 27, 2020
1.510
1.540
1.480
1.520
329,456
-0.01(-0.65%)
Jan 24, 2020
1.560
1.570
1.510
1.530
283,608
-0.03(-1.92%)
Jan 23, 2020
1.590
1.610
1.560
1.560
175,686
-0.04(-2.50%)
Jan 22, 2020
1.600
1.620
1.580
1.600
97,075
-0.03(-1.84%)
Jan 21, 2020
1.620
1.650
1.590
1.630
209,279
+0.00(+0.00%)
Jan 20, 2020
1.670
1.670
1.620
1.630
190,214
-0.03(-1.81%)
Jan 17, 2020
1.650
1.660
1.630
1.660
249,186
+0.02(+1.22%)
Jan 16, 2020
1.650
1.670
1.620
1.640
355,333
+0.01(+0.61%)
Jan 15, 2020
1.660
1.660
1.600
1.630
327,315
+0.00(+0.00%)
Jan 14, 2020
1.600
1.640
1.600
1.630
254,367
+0.06(+3.82%)
Jan 13, 2020
1.580
1.630
1.540
1.570
431,770
+0.02(+1.29%)
Jan 10, 2020
1.560
1.580
1.530
1.550
200,230
+0.02(+1.31%)
Jan 09, 2020
1.580
1.590
1.520
1.530
573,132
-0.04(-2.55%)
Jan 08, 2020
1.600
1.600
1.560
1.570
458,128
-0.03(-1.88%)
Jan 07, 2020
1.670
1.670
1.600
1.600
168,000
-0.05(-3.03%)
Jan 06, 2020
1.640
1.660
1.600
1.650
173,743
+0.04(+2.48%)
Jan 03, 2020
1.630
1.630
1.590
1.610
125,021
-0.01(-0.62%)
Jan 02, 2020
1.660
1.660
1.590
1.620
342,583
-0.05(-2.99%)
Dec 31, 2019
1.670
1.670
1.670
0
+0.03(+1.83%)
Dec 30, 2019
1.680
1.700
1.630
1.640
365,301
-0.08(-4.65%)
Dec 27, 2019
1.630
1.730
1.600
1.720
712,808
+0.15(+9.55%)
Dec 24, 2019
1.570
1.570
1.570
0
-0.02(-1.26%)
Dec 23, 2019
1.590
1.620
1.560
1.590
221,340
-0.02(-1.24%)
Dec 20, 2019
1.600
1.630
1.580
1.610
616,649
+0.02(+1.26%)
Dec 19, 2019
1.590
1.600
1.560
1.590
360,799
+0.01(+0.63%)
Dec 18, 2019
1.590
1.600
1.560
1.580
411,439
+0.00(+0.00%)
Dec 17, 2019
1.590
1.600
1.570
1.580
246,577
+0.01(+0.64%)
Dec 16, 2019
1.590
1.590
1.570
1.570
410,852
+0.00(+0.00%)
Dec 13, 2019
1.590
1.590
1.560
1.570
231,961
+0.00(+0.00%)
Dec 12, 2019
1.590
1.650
1.570
1.570
791,293
-0.03(-1.88%)
Dec 11, 2019
1.560
1.650
1.550
1.600
640,711
+0.05(+3.23%)
Dec 10, 2019
1.560
1.600
1.550
1.550
267,985
-0.01(-0.64%)
Dec 09, 2019
1.600
1.600
1.530
1.560
562,072
-0.04(-2.50%)
Dec 06, 2019
1.610
1.610
1.570
1.600
421,069
+0.02(+1.27%)
Dec 05, 2019
1.670
1.670
1.570
1.580
318,415
-0.06(-3.66%)
Dec 04, 2019
1.640
1.650
1.600
1.640
101,979
+0.00(+0.00%)
Dec 03, 2019
1.640
1.640
1.560
1.640
197,303
+0.01(+0.61%)
Dec 02, 2019
1.740
1.740
1.570
1.630
548,453
-0.11(-6.32%)
Nov 29, 2019
1.660
1.750
1.580
1.740
625,612
+0.02(+1.16%)
Nov 28, 2019
1.660
1.720
1.660
1.720
58,085
+0.03(+1.78%)
Nov 27, 2019
1.650
1.710
1.650
1.690
216,872
+0.03(+1.81%)
Nov 26, 2019
1.710
1.720
1.650
1.660
199,897
-0.07(-4.05%)
Nov 25, 2019
1.650
1.740
1.650
1.730
164,253
+0.05(+2.98%)
Nov 22, 2019
1.690
1.700
1.670
1.680
34,700
+0.00(+0.00%)
Nov 21, 2019
1.700
1.700
1.660
1.680
105,470
-0.01(-0.59%)
Nov 20, 2019
1.750
1.790
1.680
1.690
207,694
-0.05(-2.87%)
Nov 19, 2019
1.630
1.760
1.630
1.740
178,935
+0.10(+6.10%)
Nov 18, 2019
1.650
1.680
1.640
1.640
127,177
-0.03(-1.80%)
Nov 15, 2019
1.730
1.730
1.670
1.670
145,872
-0.08(-4.57%)
Nov 14, 2019
1.730
1.770
1.720
1.750
39,856
+0.00(+0.00%)
Nov 13, 2019
1.750
1.750
1.730
1.750
92,318
+0.00(+0.00%)
Nov 12, 2019
1.720
1.770
1.700
1.750
137,401
+0.02(+1.16%)
Nov 11, 2019
1.780
1.780
1.730
1.730
230,750
-0.02(-1.14%)
Nov 08, 2019
1.760
1.810
1.750
1.750
54,946
-0.05(-2.78%)
Nov 07, 2019
1.800
1.820
1.770
1.800
136,375
+0.02(+1.12%)
Nov 06, 2019
1.780
1.810
1.720
1.780
108,581
+0.01(+0.56%)
Nov 05, 2019
1.760
1.800
1.730
1.770
193,231
+0.01(+0.57%)
Nov 04, 2019
1.810
1.810
1.720
1.760
637,302
+0.03(+1.73%)
Nov 01, 2019
1.730
1.740
1.710
1.730
226,280
+0.03(+1.76%)
Oct 31, 2019
1.730
1.740
1.660
1.700
215,982
+0.00(+0.00%)
Oct 30, 2019
1.750
1.770
1.690
1.700
161,854
-0.04(-2.30%)
Oct 29, 2019
1.780
1.780
1.730
1.740
113,244
-0.03(-1.69%)
Oct 28, 2019
1.830
1.830
1.750
1.770
168,961
-0.03(-1.67%)
Oct 25, 2019
1.800
1.820
1.780
1.800
122,133
+0.01(+0.56%)
Oct 24, 2019
1.850
1.870
1.780
1.790
284,019
-0.05(-2.72%)
Oct 23, 2019
1.770
1.850
1.760
1.840
189,382
+0.08(+4.55%)
Oct 22, 2019
1.790
1.790
1.760
1.760
74,138
+0.01(+0.57%)
Oct 21, 2019
1.830
1.830
1.740
1.750
213,554
-0.02(-1.13%)
Oct 18, 2019
1.790
1.790
1.740
1.770
124,503
-0.03(-1.67%)
Oct 17, 2019
1.790
1.830
1.790
1.800
158,718
+0.02(+1.12%)
Oct 16, 2019
1.780
1.790
1.760
1.780
89,827
-0.01(-0.56%)
Oct 15, 2019
1.790
1.800
1.750
1.790
120,642
+0.03(+1.70%)
Oct 11, 2019
1.760
1.760
1.760
0
-0.09(-4.86%)
Oct 10, 2019
1.700
1.860
1.670
1.850
992,358
+0.15(+8.82%)
Oct 09, 2019
1.680
1.710
1.670
1.700
238,687
+0.01(+0.59%)
Oct 08, 2019
1.700
1.700
1.660
1.690
82,419
-0.02(-1.17%)
Oct 07, 2019
1.710
1.720
1.690
1.710
124,807
-0.01(-0.58%)
Oct 04, 2019
1.700
1.720
1.670
1.720
126,420
+0.01(+0.58%)
Oct 03, 2019
1.700
1.720
1.680
1.710
157,069
+0.02(+1.18%)
Oct 02, 2019
1.640
1.700
1.640
1.690
402,422
+0.04(+2.42%)
Oct 01, 2019
1.720
1.720
1.620
1.650
400,374
-0.07(-4.07%)
Sep 30, 2019
1.730
1.750
1.710
1.720
366,584
+0.00(+0.00%)
Sep 27, 2019
1.750
1.760
1.720
1.720
92,458
-0.05(-2.82%)
Sep 26, 2019
1.740
1.790
1.690
1.770
184,002
+0.02(+1.14%)
Sep 25, 2019
1.720
1.790
1.700
1.750
346,889
+0.01(+0.57%)
Sep 24, 2019
1.760
1.760
1.690
1.740
251,084
+0.00(+0.00%)
Sep 23, 2019
1.770
1.790
1.720
1.740
376,167
-0.03(-1.69%)
Sep 20, 2019
1.640
1.840
1.600
1.770
8,805,464
+0.12(+7.27%)
Sep 19, 2019
1.640
1.680
1.610
1.650
474,508
+0.00(+0.00%)
Sep 18, 2019
1.740
1.740
1.630
1.650
528,895
-0.08(-4.62%)
Sep 17, 2019
1.750
1.770
1.720
1.730
451,262
-0.03(-1.70%)
Sep 16, 2019
1.770
1.830
1.740
1.760
677,379
+0.02(+1.15%)
Sep 13, 2019
1.770
1.770
1.720
1.740
326,703
+0.00(+0.00%)
Sep 12, 2019
1.800
1.800
1.730
1.740
373,289
-0.06(-3.33%)
Sep 11, 2019
1.820
1.850
1.790
1.800
346,134
+0.01(+0.56%)
Sep 10, 2019
1.800
1.850
1.750
1.790
330,377
+0.02(+1.13%)
Sep 09, 2019
1.770
1.890
1.760
1.770
860,446
+0.04(+2.31%)
Sep 06, 2019
1.570
1.740
1.560
1.730
769,890
+0.15(+9.49%)
Sep 05, 2019
1.620
1.640
1.560
1.580
476,113
-0.01(-0.63%)
Sep 04, 2019
1.670
1.700
1.580
1.590
369,738
-0.08(-4.79%)
Sep 03, 2019
1.740
1.750
1.650
1.670
411,355
-0.07(-4.02%)
Aug 30, 2019
1.740
1.740
1.740
0
+0.05(+2.96%)
Aug 29, 2019
1.600
1.700
1.560
1.690
527,657
+0.10(+6.29%)
Aug 28, 2019
1.470
1.610
1.470
1.590
378,004
+0.12(+8.16%)
Aug 27, 2019
1.560
1.590
1.460
1.470
783,709
-0.06(-3.92%)
Aug 26, 2019
1.620
1.640
1.520
1.530
461,350
-0.06(-3.77%)
Aug 23, 2019
1.700
1.700
1.580
1.590
321,445
-0.13(-7.56%)
Aug 22, 2019
1.680
1.730
1.680
1.720
606,989
+0.03(+1.78%)
Aug 21, 2019
1.660
1.710
1.660
1.690
362,647
+0.04(+2.42%)
Aug 20, 2019
1.660
1.700
1.640
1.650
177,514
-0.01(-0.60%)
Aug 19, 2019
1.620
1.690
1.610
1.660
352,526
+0.07(+4.40%)
Aug 16, 2019
1.600
1.620
1.520
1.590
433,064
+0.00(+0.00%)
Aug 15, 2019
1.590
1.640
1.560
1.590
336,296
-0.01(-0.63%)
Aug 14, 2019
1.680
1.680
1.590
1.600
385,279
-0.09(-5.33%)
Aug 13, 2019
1.640
1.710
1.630
1.690
305,692
+0.06(+3.68%)
Aug 12, 2019
1.680
1.680
1.620
1.630
496,168
-0.05(-2.98%)
Aug 09, 2019
1.710
1.710
1.660
1.680
380,712
-0.01(-0.59%)
Aug 08, 2019
1.700
1.720
1.660
1.690
331,337
+0.00(+0.00%)
Aug 07, 2019
1.740
1.770
1.680
1.690
610,085
-0.05(-2.87%)
Aug 06, 2019
1.810
1.830
1.730
1.740
353,936
-0.07(-3.87%)
Aug 02, 2019
1.810
1.810
1.810
0
-0.03(-1.63%)
Aug 01, 2019
1.890
1.900
1.810
1.840
292,697
-0.05(-2.65%)
Jul 31, 2019
1.830
1.920
1.820
1.890
1,656,934
+0.07(+3.85%)
Jul 30, 2019
1.690
1.830
1.690
1.820
1,171,353
+0.08(+4.60%)
Jul 29, 2019
1.860
1.860
1.720
1.740
594,096
-0.09(-4.92%)
Jul 26, 2019
1.860
1.860
1.820
1.830
263,512
+0.01(+0.55%)
Jul 25, 2019
1.960
2.010
1.810
1.820
931,037
-0.12(-6.19%)
Jul 24, 2019
2.010
2.010
1.940
1.940
517,447
-0.07(-3.48%)
Jul 23, 2019
2.080
2.130
2.000
2.010
635,337
-0.08(-3.83%)
Jul 22, 2019
2.160
2.160
2.080
2.090
201,667
-0.06(-2.79%)
Jul 19, 2019
2.150
2.160
2.130
2.150
206,662
-0.02(-0.92%)
Jul 18, 2019
2.130
2.190
2.120
2.170
263,488
+0.04(+1.88%)
Jul 17, 2019
2.210
2.230
2.090
2.130
303,637
-0.09(-4.05%)
Jul 16, 2019
2.130
2.230
2.130
2.220
441,366
+0.09(+4.23%)
Jul 15, 2019
2.300
2.300
2.120
2.130
590,584
-0.18(-7.79%)
Jul 12, 2019
2.100
2.310
2.100
2.310
1,074,208
+0.22(+10.53%)
Jul 11, 2019
2.130
2.150
2.090
2.090
434,067
-0.05(-2.34%)
Jul 10, 2019
2.020
2.140
2.020
2.140
488,285
+0.14(+7.00%)
Jul 09, 2019
2.000
2.090
1.960
2.000
327,242
+0.00(+0.00%)
Jul 08, 2019
2.060
2.080
1.980
2.000
326,073
-0.07(-3.38%)
Jul 05, 2019
2.040
2.090
2.040
2.070
202,702
+0.01(+0.49%)
Jul 04, 2019
2.060
2.070
2.040
2.060
47,515
+0.00(+0.00%)
Jul 03, 2019
2.110
2.130
2.060
2.060
169,605
-0.05(-2.37%)
Jul 02, 2019
2.020
2.120
2.020
2.110
409,320
+0.07(+3.43%)
Jun 28, 2019
2.040
2.040
2.040
0
-0.02(-0.97%)
Jun 27, 2019
2.000
2.080
1.980
2.060
221,189
+0.04(+1.98%)
Jun 26, 2019
1.950
2.030
1.950
2.020
65,833
+0.07(+3.59%)
Jun 25, 2019
1.990
2.000
1.950
1.950
247,979
-0.04(-2.01%)
Jun 24, 2019
2.070
2.080
1.990
1.990
103,669
-0.08(-3.86%)
Jun 21, 2019
2.070
2.090
2.040
2.070
288,369
+0.00(+0.00%)
Jun 20, 2019
2.030
2.090
2.000
2.070
296,191
+0.05(+2.48%)
Jun 19, 2019
2.040
2.060
2.000
2.020
175,217
-0.02(-0.98%)
Jun 18, 2019
2.020
2.050
1.990
2.040
242,818
+0.03(+1.49%)
Jun 17, 2019
1.980
2.020
1.960
2.010
251,016
+0.02(+1.01%)
Jun 14, 2019
1.960
2.040
1.930
1.990
404,135
+0.03(+1.53%)
Jun 13, 2019
1.980
2.000
1.950
1.960
239,102
-0.01(-0.51%)
Jun 12, 2019
1.920
1.990
1.900
1.970
489,929
+0.05(+2.60%)
Jun 11, 2019
1.960
1.980
1.910
1.920
347,873
-0.02(-1.03%)
Jun 10, 2019
2.070
2.070
1.930
1.940
428,098
-0.12(-5.83%)
Jun 07, 2019
2.060
2.090
2.030
2.060
793,863
+0.01(+0.49%)
Jun 06, 2019
1.990
2.060
1.940
2.050
423,056
+0.05(+2.50%)
Jun 05, 2019
2.010
2.010
1.940
2.000
436,647
-0.03(-1.48%)
Jun 04, 2019
2.110
2.130
2.020
2.030
313,689
-0.06(-2.87%)
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.