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
Taseko Mines Ltd
(NY:
TGB
)
2.370
-0.120 (-4.82%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2014
2.030
2.070
2.000
2.050
345,210
+0.02(+0.99%)
Jan 30, 2014
2.060
2.090
2.010
2.030
506,732
-0.05(-2.40%)
Jan 29, 2014
2.090
2.130
2.080
2.080
181,749
-0.01(-0.48%)
Jan 28, 2014
2.120
2.120
2.050
2.090
335,743
-0.04(-1.88%)
Jan 27, 2014
2.180
2.220
2.100
2.130
422,450
-0.05(-2.29%)
Jan 24, 2014
2.170
2.180
2.090
2.180
663,275
+0.03(+1.40%)
Jan 23, 2014
2.260
2.290
2.150
2.150
505,763
-0.11(-4.87%)
Jan 22, 2014
2.290
2.300
2.250
2.260
232,595
-0.02(-0.88%)
Jan 21, 2014
2.230
2.300
2.210
2.280
597,130
+0.09(+4.11%)
Jan 17, 2014
2.110
2.190
2.190
2.190
593,400
+0.09(+4.29%)
Jan 16, 2014
2.100
2.110
2.061
2.100
339,943
+0.02(+0.96%)
Jan 15, 2014
2.060
2.090
2.050
2.080
278,845
+0.02(+0.97%)
Jan 14, 2014
2.070
2.100
2.050
2.060
391,500
-0.03(-1.44%)
Jan 13, 2014
2.070
2.100
2.040
2.090
655,204
+0.01(+0.48%)
Jan 10, 2014
2.060
2.120
2.060
2.080
639,057
+0.01(+0.48%)
Jan 09, 2014
2.130
2.130
2.070
2.070
464,751
-0.05(-2.36%)
Jan 08, 2014
2.120
2.130
2.070
2.120
303,102
-0.03(-1.40%)
Jan 07, 2014
2.100
2.170
2.100
2.150
362,379
+0.03(+1.42%)
Jan 06, 2014
2.180
2.180
2.120
2.120
263,378
-0.05(-2.30%)
Jan 03, 2014
2.140
2.190
2.130
2.170
404,448
+0.01(+0.46%)
Jan 02, 2014
2.140
2.200
2.135
2.160
370,481
+0.04(+1.89%)
Dec 31, 2013
2.110
2.120
2.120
2.120
799,600
+0.04(+1.92%)
Dec 30, 2013
2.080
2.130
2.070
2.080
715,695
+0.04(+1.96%)
Dec 27, 2013
2.050
2.080
2.040
2.040
523,260
+0.01(+0.49%)
Dec 26, 2013
2.030
2.060
2.000
2.030
546,592
+0.00(+0.00%)
Dec 24, 2013
1.920
2.050
1.910
2.030
436,985
+0.11(+5.73%)
Dec 23, 2013
1.910
2.002
1.910
1.920
611,664
+0.01(+0.52%)
Dec 20, 2013
1.910
1.980
1.900
1.910
837,281
+0.00(+0.00%)
Dec 19, 2013
1.790
1.940
1.780
1.910
519,189
+0.11(+6.11%)
Dec 18, 2013
1.810
1.870
1.780
1.800
724,353
-0.02(-1.10%)
Dec 17, 2013
1.850
1.870
1.810
1.820
657,498
-0.03(-1.62%)
Dec 16, 2013
1.910
1.920
1.820
1.850
556,143
-0.06(-3.14%)
Dec 13, 2013
1.950
1.950
1.900
1.910
238,216
-0.01(-0.52%)
Dec 12, 2013
1.900
1.950
1.880
1.920
723,726
+0.01(+0.52%)
Dec 11, 2013
1.930
1.950
1.910
1.910
216,411
-0.02(-1.04%)
Dec 10, 2013
1.950
1.990
1.910
1.930
404,990
+0.00(+0.00%)
Dec 09, 2013
1.900
1.935
1.900
1.930
210,238
+0.01(+0.52%)
Dec 06, 2013
1.890
1.940
1.890
1.920
486,984
+0.02(+1.05%)
Dec 05, 2013
1.900
1.910
1.890
1.900
300,856
+0.00(+0.00%)
Dec 04, 2013
1.930
1.940
1.900
1.900
333,703
-0.05(-2.56%)
Dec 03, 2013
1.930
1.950
1.890
1.950
466,819
+0.00(+0.00%)
Dec 02, 2013
2.000
2.020
1.940
1.950
452,075
-0.05(-2.50%)
Nov 29, 2013
2.020
2.050
2.000
2.000
85,826
+0.00(+0.00%)
Nov 27, 2013
1.980
2.030
1.980
2.000
214,576
-0.01(-0.50%)
Nov 26, 2013
2.010
2.020
1.960
2.010
445,059
-0.01(-0.50%)
Nov 25, 2013
2.010
2.050
2.000
2.020
323,971
-0.02(-0.98%)
Nov 22, 2013
2.060
2.060
2.030
2.040
220,643
-0.01(-0.49%)
Nov 21, 2013
2.070
2.090
2.040
2.050
310,228
-0.04(-1.91%)
Nov 20, 2013
2.090
2.110
2.070
2.090
316,556
+0.00(+0.00%)
Nov 19, 2013
2.120
2.120
2.070
2.090
289,777
+0.00(+0.00%)
Nov 18, 2013
2.050
2.110
2.050
2.090
257,100
+0.03(+1.46%)
Nov 15, 2013
2.080
2.100
2.050
2.060
226,913
-0.03(-1.44%)
Nov 14, 2013
1.990
2.100
1.980
2.090
514,415
+0.09(+4.50%)
Nov 13, 2013
2.000
2.030
1.970
2.000
412,958
-0.02(-0.99%)
Nov 12, 2013
2.070
2.090
1.970
2.020
778,859
-0.05(-2.42%)
Nov 11, 2013
2.060
2.090
2.040
2.070
216,704
+0.01(+0.49%)
Nov 08, 2013
2.080
2.140
2.020
2.060
402,078
-0.03(-1.44%)
Nov 07, 2013
2.140
2.170
2.090
2.090
406,698
-0.06(-2.79%)
Nov 06, 2013
2.080
2.160
2.080
2.150
535,772
+0.11(+5.39%)
Nov 05, 2013
2.080
2.080
2.030
2.040
622,429
-0.05(-2.39%)
Nov 04, 2013
2.210
2.220
2.030
2.090
1,146,446
-0.13(-5.86%)
Nov 01, 2013
2.220
2.250
1.960
2.220
2,669,158
-0.23(-9.39%)
Oct 31, 2013
2.480
2.580
2.420
2.450
600,857
-0.01(-0.41%)
Oct 30, 2013
2.460
2.520
2.380
2.460
671,686
-0.02(-0.81%)
Oct 29, 2013
2.620
2.660
2.450
2.480
1,495,715
-0.13(-4.98%)
Oct 28, 2013
2.440
2.620
2.420
2.610
862,933
+0.19(+7.85%)
Oct 25, 2013
2.400
2.440
2.400
2.420
395,869
+0.01(+0.41%)
Oct 24, 2013
2.370
2.460
2.350
2.410
537,809
+0.09(+3.88%)
Oct 23, 2013
2.410
2.420
2.310
2.320
762,198
-0.10(-4.13%)
Oct 22, 2013
2.380
2.440
2.360
2.420
882,486
+0.07(+2.98%)
Oct 21, 2013
2.200
2.360
2.170
2.350
1,470,041
+0.15(+6.82%)
Oct 18, 2013
2.200
2.230
2.160
2.200
438,606
+0.00(+0.00%)
Oct 17, 2013
2.110
2.200
2.105
2.200
977,872
+0.09(+4.27%)
Oct 16, 2013
2.070
2.110
2.070
2.110
282,397
-0.02(-0.94%)
Oct 15, 2013
2.110
2.130
2.060
2.130
481,391
+0.03(+1.43%)
Oct 14, 2013
2.040
2.114
2.040
2.100
302,562
+0.06(+2.94%)
Oct 11, 2013
2.100
2.100
2.030
2.040
362,596
-0.03(-1.45%)
Oct 10, 2013
2.030
2.100
2.030
2.070
266,752
+0.01(+0.49%)
Oct 09, 2013
2.030
2.060
2.010
2.060
395,179
+0.02(+0.98%)
Oct 08, 2013
2.100
2.110
2.040
2.040
211,332
-0.06(-2.86%)
Oct 07, 2013
2.090
2.100
2.060
2.100
384,786
+0.04(+1.94%)
Oct 04, 2013
2.020
2.060
2.010
2.060
265,327
+0.04(+1.98%)
Oct 03, 2013
2.020
2.050
2.020
2.020
264,976
+0.00(+0.00%)
Oct 02, 2013
2.050
2.060
2.020
2.020
211,095
+0.00(+0.00%)
Oct 01, 2013
2.040
2.045
2.020
2.020
258,312
-0.02(-0.98%)
Sep 30, 2013
2.050
2.060
2.030
2.040
405,403
-0.01(-0.49%)
Sep 27, 2013
2.090
2.100
2.050
2.050
173,346
-0.05(-2.38%)
Sep 26, 2013
2.100
2.130
2.090
2.100
233,137
+0.02(+0.96%)
Sep 25, 2013
2.080
2.100
2.080
2.080
165,826
+0.00(+0.00%)
Sep 24, 2013
2.070
2.100
2.050
2.080
234,163
+0.03(+1.46%)
Sep 23, 2013
2.120
2.130
2.050
2.050
283,210
-0.08(-3.76%)
Sep 20, 2013
2.140
2.150
2.080
2.130
461,935
-0.01(-0.47%)
Sep 19, 2013
2.180
2.180
2.120
2.140
307,971
-0.04(-1.83%)
Sep 18, 2013
2.050
2.190
2.010
2.180
860,014
+0.14(+6.86%)
Sep 17, 2013
2.040
2.070
2.020
2.040
292,117
+0.01(+0.49%)
Sep 16, 2013
2.050
2.100
2.010
2.030
261,816
+0.02(+1.00%)
Sep 13, 2013
2.020
2.060
1.999
2.010
507,446
-0.02(-0.99%)
Sep 12, 2013
2.060
2.075
2.020
2.030
444,788
-0.06(-2.87%)
Sep 11, 2013
2.110
2.140
2.060
2.090
486,226
-0.04(-1.88%)
Sep 10, 2013
2.110
2.134
2.070
2.130
334,698
+0.02(+0.95%)
Sep 09, 2013
2.100
2.150
2.098
2.110
508,483
+0.01(+0.48%)
Sep 06, 2013
2.120
2.120
2.070
2.100
336,840
+0.05(+2.44%)
Sep 05, 2013
2.030
2.100
2.030
2.050
184,896
+0.01(+0.49%)
Sep 04, 2013
2.050
2.090
2.030
2.040
167,534
-0.02(-0.97%)
Sep 03, 2013
2.090
2.140
2.060
2.060
211,051
+0.00(+0.00%)
Aug 30, 2013
2.070
2.120
2.050
2.060
140,006
-0.02(-0.96%)
Aug 29, 2013
2.100
2.110
2.030
2.080
392,637
-0.02(-0.95%)
Aug 28, 2013
2.150
2.210
2.100
2.100
263,326
-0.05(-2.33%)
Aug 27, 2013
2.230
2.240
2.140
2.150
456,903
-0.05(-2.27%)
Aug 26, 2013
2.180
2.230
2.170
2.200
374,821
+0.05(+2.33%)
Aug 23, 2013
2.110
2.180
2.090
2.150
326,626
+0.06(+2.87%)
Aug 22, 2013
2.050
2.110
2.050
2.090
292,251
+0.07(+3.47%)
Aug 21, 2013
2.120
2.120
2.020
2.020
389,268
-0.10(-4.72%)
Aug 20, 2013
2.090
2.150
2.090
2.120
254,472
+0.04(+1.92%)
Aug 19, 2013
2.180
2.200
2.070
2.080
427,928
-0.09(-4.15%)
Aug 16, 2013
2.210
2.260
2.170
2.170
823,733
-0.05(-2.25%)
Aug 15, 2013
2.080
2.230
2.050
2.220
1,242,719
+0.12(+5.71%)
Aug 14, 2013
2.100
2.150
2.074
2.100
502,584
+0.01(+0.48%)
Aug 13, 2013
2.040
2.100
2.040
2.090
359,238
+0.02(+0.97%)
Aug 12, 2013
2.040
2.100
2.020
2.070
882,951
+0.04(+1.97%)
Aug 09, 2013
2.000
2.030
1.980
2.030
508,315
+0.00(+0.00%)
Aug 08, 2013
1.970
2.030
1.950
2.030
555,286
+0.12(+6.28%)
Aug 07, 2013
1.900
1.960
1.900
1.910
255,650
-0.01(-0.52%)
Aug 06, 2013
2.000
2.000
1.920
1.920
353,028
-0.06(-3.03%)
Aug 05, 2013
2.020
2.049
1.980
1.980
224,446
-0.02(-1.00%)
Aug 02, 2013
2.000
2.026
1.980
2.000
207,563
+0.00(+0.00%)
Aug 01, 2013
2.080
2.100
2.000
2.000
356,646
-0.03(-1.48%)
Jul 31, 2013
2.070
2.070
2.000
2.030
274,447
-0.04(-1.93%)
Jul 30, 2013
2.100
2.150
2.035
2.070
327,045
-0.02(-0.96%)
Jul 29, 2013
2.110
2.150
2.080
2.090
180,098
+0.00(+0.00%)
Jul 26, 2013
2.130
2.160
2.060
2.090
328,284
-0.07(-3.24%)
Jul 25, 2013
2.210
2.250
2.150
2.160
320,652
-0.03(-1.37%)
Jul 24, 2013
2.220
2.280
2.180
2.190
374,803
-0.02(-0.90%)
Jul 23, 2013
2.140
2.230
2.139
2.210
658,902
+0.08(+3.76%)
Jul 22, 2013
2.040
2.140
2.000
2.130
648,139
+0.13(+6.50%)
Jul 19, 2013
1.960
2.020
1.948
2.000
210,882
+0.04(+2.04%)
Jul 18, 2013
2.020
2.023
1.950
1.960
372,210
-0.06(-2.97%)
Jul 17, 2013
2.080
2.090
2.020
2.020
216,164
-0.06(-2.88%)
Jul 16, 2013
2.020
2.080
2.010
2.080
150,526
+0.03(+1.46%)
Jul 15, 2013
2.060
2.080
2.040
2.050
178,925
-0.02(-0.97%)
Jul 12, 2013
2.030
2.080
2.030
2.070
375,122
+0.04(+1.97%)
Jul 11, 2013
2.040
2.050
1.980
2.030
376,251
+0.09(+4.64%)
Jul 10, 2013
1.890
1.950
1.890
1.940
141,175
+0.04(+2.11%)
Jul 09, 2013
1.920
1.930
1.870
1.900
342,060
+0.06(+3.26%)
Jul 08, 2013
1.920
1.930
1.840
1.840
274,261
-0.06(-3.16%)
Jul 05, 2013
1.860
1.900
1.830
1.900
219,358
-0.01(-0.52%)
Jul 03, 2013
1.880
1.960
1.880
1.910
151,320
+0.02(+1.06%)
Jul 02, 2013
1.910
1.980
1.850
1.890
341,605
-0.11(-5.50%)
Jul 01, 2013
1.890
2.010
1.890
2.000
375,874
+0.12(+6.38%)
Jun 28, 2013
1.860
1.920
1.840
1.880
343,479
+0.02(+1.08%)
Jun 27, 2013
1.850
1.879
1.820
1.860
321,368
+0.05(+2.76%)
Jun 26, 2013
1.830
1.830
1.800
1.810
406,269
-0.05(-2.69%)
Jun 25, 2013
1.890
1.890
1.810
1.860
450,642
-0.03(-1.59%)
Jun 24, 2013
1.910
1.960
1.870
1.890
428,763
-0.11(-5.50%)
Jun 21, 2013
1.950
2.000
1.900
2.000
467,852
+0.05(+2.56%)
Jun 20, 2013
1.950
2.000
1.920
1.950
427,729
-0.05(-2.50%)
Jun 19, 2013
2.040
2.060
2.000
2.000
224,012
-0.03(-1.48%)
Jun 18, 2013
2.070
2.070
2.010
2.030
133,025
-0.04(-1.93%)
Jun 17, 2013
2.060
2.080
2.030
2.070
166,667
+0.04(+1.97%)
Jun 14, 2013
2.050
2.140
2.000
2.030
353,182
+0.05(+2.53%)
Jun 13, 2013
1.950
1.990
1.930
1.980
356,455
+0.03(+1.54%)
Jun 12, 2013
1.970
2.020
1.940
1.950
464,598
-0.02(-1.02%)
Jun 11, 2013
1.990
2.010
1.959
1.970
430,777
-0.07(-3.43%)
Jun 10, 2013
2.090
2.090
1.990
2.040
534,833
-0.07(-3.32%)
Jun 07, 2013
2.110
2.110
2.010
2.110
613,874
+0.00(+0.00%)
Jun 06, 2013
2.160
2.190
2.110
2.110
73,135
-0.05(-2.31%)
Jun 05, 2013
2.220
2.230
2.120
2.160
186,178
-0.06(-2.70%)
Jun 04, 2013
2.170
2.220
2.170
2.220
238,774
+0.03(+1.37%)
Jun 03, 2013
2.210
2.230
2.180
2.190
361,371
-0.03(-1.35%)
May 31, 2013
2.260
2.270
2.160
2.220
306,630
-0.05(-2.20%)
May 30, 2013
2.190
2.290
2.190
2.270
429,367
+0.09(+4.13%)
May 29, 2013
2.220
2.220
2.150
2.180
199,584
-0.04(-1.80%)
May 28, 2013
2.320
2.330
2.200
2.220
592,749
+0.07(+3.26%)
May 24, 2013
2.110
2.180
2.090
2.150
233,802
+0.05(+2.38%)
May 23, 2013
2.160
2.179
2.060
2.100
438,239
-0.06(-2.78%)
May 22, 2013
2.120
2.220
2.110
2.160
514,697
+0.05(+2.37%)
May 21, 2013
2.190
2.190
2.100
2.110
397,120
-0.08(-3.65%)
May 20, 2013
2.050
2.190
2.050
2.190
299,832
+0.09(+4.29%)
May 17, 2013
2.100
2.140
2.050
2.100
393,422
-0.04(-1.87%)
May 16, 2013
2.080
2.170
2.060
2.140
338,321
+0.00(+0.00%)
May 15, 2013
2.200
2.250
2.110
2.140
402,680
-0.19(-8.15%)
May 13, 2013
2.340
2.370
2.300
2.330
260,453
-0.02(-0.85%)
May 10, 2013
2.370
2.400
2.350
2.350
148,955
-0.03(-1.26%)
May 09, 2013
2.290
2.440
2.290
2.380
407,148
+0.06(+2.59%)
May 08, 2013
2.230
2.370
2.230
2.320
412,014
+0.06(+2.65%)
May 07, 2013
2.360
2.360
2.260
2.260
347,284
-0.12(-5.04%)
May 06, 2013
2.350
2.380
2.300
2.380
248,343
+0.01(+0.42%)
May 03, 2013
2.340
2.380
2.290
2.370
541,471
+0.08(+3.49%)
May 02, 2013
2.310
2.330
2.260
2.290
337,099
+0.01(+0.44%)
May 01, 2013
2.300
2.300
2.210
2.280
262,507
-0.06(-2.56%)
Apr 30, 2013
2.230
2.340
2.160
2.340
535,961
+0.11(+4.93%)
Apr 29, 2013
2.240
2.280
2.220
2.230
236,986
-0.01(-0.45%)
Apr 26, 2013
2.200
2.280
2.181
2.240
722,016
+0.02(+0.90%)
Apr 25, 2013
2.140
2.280
2.130
2.220
678,543
+0.12(+5.71%)
Apr 24, 2013
2.040
2.100
2.000
2.100
601,473
+0.09(+4.48%)
Apr 23, 2013
2.000
2.040
1.900
2.010
587,249
-0.01(-0.50%)
Apr 22, 2013
2.100
2.120
1.990
2.020
449,370
-0.02(-0.98%)
Apr 19, 2013
2.000
2.060
1.980
2.040
533,525
+0.06(+3.03%)
Apr 18, 2013
1.970
2.030
1.940
1.980
818,670
+0.01(+0.51%)
Apr 17, 2013
2.090
2.090
1.890
1.970
1,744,641
-0.12(-5.74%)
Apr 16, 2013
2.210
2.260
2.070
2.090
1,167,668
-0.11(-5.00%)
Apr 15, 2013
2.410
2.410
2.190
2.200
1,151,406
-0.29(-11.65%)
Apr 12, 2013
2.550
2.550
2.480
2.490
528,459
-0.07(-2.73%)
Apr 11, 2013
2.590
2.639
2.550
2.560
170,781
-0.04(-1.54%)
Apr 10, 2013
2.680
2.680
2.580
2.600
298,946
-0.05(-1.89%)
Apr 09, 2013
2.620
2.710
2.610
2.650
400,265
+0.06(+2.32%)
Apr 08, 2013
2.630
2.670
2.580
2.590
195,151
-0.07(-2.63%)
Apr 05, 2013
2.540
2.660
2.500
2.660
390,928
+0.11(+4.31%)
Apr 04, 2013
2.560
2.570
2.460
2.550
342,786
+0.00(+0.00%)
Apr 03, 2013
2.610
2.630
2.480
2.550
574,505
-0.05(-1.92%)
Apr 02, 2013
2.690
2.690
2.582
2.600
395,327
-0.10(-3.71%)
Apr 01, 2013
2.780
2.780
2.690
2.700
144,565
-0.07(-2.52%)
Mar 28, 2013
2.680
2.790
2.680
2.770
197,793
+0.09(+3.36%)
Mar 27, 2013
2.700
2.740
2.680
2.680
302,951
-0.06(-2.19%)
Mar 26, 2013
2.740
2.755
2.700
2.740
268,248
+0.02(+0.74%)
Mar 25, 2013
2.840
2.840
2.720
2.720
367,041
-0.12(-4.23%)
Mar 22, 2013
2.790
2.850
2.760
2.840
196,859
+0.06(+2.16%)
Mar 21, 2013
2.800
2.850
2.760
2.780
301,972
+0.01(+0.36%)
Mar 20, 2013
2.770
2.810
2.740
2.770
415,646
+0.00(+0.00%)
Mar 19, 2013
2.880
2.920
2.750
2.770
461,256
-0.15(-5.14%)
Mar 18, 2013
2.930
2.940
2.830
2.920
315,277
-0.03(-1.02%)
Mar 15, 2013
3.050
3.100
2.920
2.950
606,346
-0.09(-2.96%)
Mar 14, 2013
2.970
3.050
2.930
3.040
217,344
+0.08(+2.70%)
Mar 13, 2013
3.010
3.020
2.920
2.960
370,732
-0.03(-1.00%)
Mar 12, 2013
2.940
3.010
2.930
2.990
343,039
+0.05(+1.70%)
Mar 11, 2013
2.910
2.940
2.890
2.940
177,003
+0.02(+0.68%)
Mar 08, 2013
2.920
2.980
2.900
2.920
235,565
+0.01(+0.34%)
Mar 07, 2013
2.780
2.910
2.750
2.910
354,215
+0.13(+4.68%)
Mar 06, 2013
2.720
2.780
2.690
2.780
537,602
+0.04(+1.46%)
Mar 05, 2013
2.790
2.800
2.700
2.740
411,260
-0.02(-0.72%)
Mar 04, 2013
2.800
2.830
2.750
2.760
296,394
-0.03(-1.08%)
Mar 01, 2013
2.840
2.840
2.760
2.790
176,455
-0.02(-0.71%)
Feb 28, 2013
2.810
2.890
2.800
2.810
229,316
-0.02(-0.71%)
Feb 27, 2013
2.830
2.850
2.760
2.830
538,205
-0.02(-0.70%)
Feb 26, 2013
2.920
2.920
2.820
2.850
334,519
-0.06(-2.06%)
Feb 25, 2013
2.950
2.950
2.870
2.910
182,969
-0.02(-0.68%)
Feb 22, 2013
2.960
2.990
2.850
2.930
444,807
-0.03(-1.01%)
Feb 21, 2013
2.980
3.000
2.850
2.960
520,930
-0.04(-1.33%)
Feb 20, 2013
3.100
3.100
2.970
3.000
517,977
-0.08(-2.60%)
Feb 19, 2013
3.070
3.100
3.020
3.080
212,961
+0.00(+0.00%)
Feb 15, 2013
3.140
3.140
2.971
3.080
690,165
-0.08(-2.53%)
Feb 14, 2013
3.210
3.220
3.140
3.160
245,085
-0.06(-1.86%)
Feb 13, 2013
3.220
3.240
3.200
3.220
159,490
+0.00(+0.00%)
Feb 12, 2013
3.180
3.250
3.180
3.220
197,024
+0.04(+1.26%)
Feb 11, 2013
3.280
3.290
3.180
3.180
311,962
-0.13(-3.93%)
Feb 08, 2013
3.260
3.310
3.250
3.310
144,818
+0.04(+1.22%)
Feb 07, 2013
3.320
3.320
3.260
3.270
104,526
-0.05(-1.51%)
Feb 06, 2013
3.330
3.360
3.300
3.320
157,219
+0.08(+2.47%)
Feb 04, 2013
3.280
3.310
3.201
3.240
289,130
-0.06(-1.82%)
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.