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
Ur Energy Inc
(NY:
URG
)
1.800
+0.010 (+0.56%)
Official Closing Price
Updated: 8:00 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 (%)
Oct 31, 2016
0.5149
0.5149
0.4900
0.5080
149,205
-0.01(-1.36%)
Oct 28, 2016
0.5200
0.5200
0.4905
0.5150
308,661
-0.00(-0.39%)
Oct 27, 2016
0.4800
0.5200
0.4770
0.5170
973,973
+0.02(+3.42%)
Oct 26, 2016
0.4704
0.5100
0.4704
0.4999
389,026
+0.01(+2.02%)
Oct 25, 2016
0.4720
0.4900
0.4625
0.4900
261,053
+0.01(+2.08%)
Oct 24, 2016
0.4833
0.4850
0.4605
0.4800
191,300
-0.00(-0.83%)
Oct 21, 2016
0.4900
0.4900
0.4600
0.4840
136,603
-0.00(-0.78%)
Oct 20, 2016
0.4701
0.4878
0.4610
0.4878
196,531
+0.01(+2.69%)
Oct 19, 2016
0.4801
0.4868
0.4695
0.4750
150,196
-0.01(-1.04%)
Oct 18, 2016
0.4830
0.4869
0.4800
0.4800
125,937
-0.00(-0.62%)
Oct 17, 2016
0.4801
0.4867
0.4800
0.4830
83,765
-0.00(-0.76%)
Oct 14, 2016
0.4701
0.4869
0.4600
0.4867
219,384
+0.02(+3.44%)
Oct 13, 2016
0.4800
0.4949
0.4705
0.4705
207,658
-0.01(-2.91%)
Oct 12, 2016
0.4721
0.4949
0.4721
0.4846
271,575
+0.01(+3.11%)
Oct 11, 2016
0.4855
0.4960
0.4700
0.4700
110,150
-0.02(-4.08%)
Oct 10, 2016
0.4713
0.5100
0.4713
0.4900
85,309
+0.00(+0.00%)
Oct 07, 2016
0.4523
0.5000
0.4522
0.4900
523,172
+0.03(+5.79%)
Oct 06, 2016
0.4600
0.4729
0.4600
0.4632
138,416
-0.01(-1.43%)
Oct 05, 2016
0.4651
0.4747
0.4602
0.4699
272,444
+0.01(+1.60%)
Oct 04, 2016
0.4750
0.4822
0.4625
0.4625
271,668
-0.01(-2.65%)
Oct 03, 2016
0.4752
0.4917
0.4700
0.4751
272,342
-0.02(-4.00%)
Sep 30, 2016
0.4730
0.4990
0.4730
0.4949
262,407
-0.01(-1.02%)
Sep 29, 2016
0.4999
0.5090
0.4900
0.5000
176,347
+0.00(+0.99%)
Sep 28, 2016
0.4957
0.5000
0.4800
0.4951
281,900
-0.00(-0.98%)
Sep 27, 2016
0.5021
0.5100
0.4958
0.5000
262,430
-0.01(-1.71%)
Sep 26, 2016
0.5001
0.5160
0.5000
0.5087
89,565
+0.01(+1.64%)
Sep 23, 2016
0.5200
0.5200
0.5000
0.5005
432,096
-0.02(-3.00%)
Sep 22, 2016
0.5200
0.5280
0.5050
0.5160
262,565
-0.00(-0.77%)
Sep 21, 2016
0.5160
0.5291
0.5010
0.5200
230,142
-0.01(-2.07%)
Sep 20, 2016
0.5101
0.5401
0.5018
0.5310
191,802
+0.02(+3.69%)
Sep 19, 2016
0.5200
0.5348
0.5094
0.5121
104,814
-0.02(-3.38%)
Sep 16, 2016
0.5010
0.5310
0.5010
0.5300
247,681
+0.02(+3.43%)
Sep 15, 2016
0.5080
0.5125
0.5000
0.5124
188,772
+0.00(+0.87%)
Sep 14, 2016
0.5100
0.5200
0.5080
0.5080
136,561
-0.01(-2.29%)
Sep 13, 2016
0.5160
0.5199
0.5050
0.5199
334,579
+0.00(+0.00%)
Sep 12, 2016
0.5300
0.5300
0.5150
0.5199
200,772
-0.00(-0.19%)
Sep 09, 2016
0.5200
0.5399
0.5120
0.5209
179,905
+0.00(+0.17%)
Sep 08, 2016
0.5461
0.5461
0.5200
0.5200
160,386
-0.03(-5.44%)
Sep 07, 2016
0.5300
0.5499
0.5300
0.5499
134,141
+0.03(+5.75%)
Sep 06, 2016
0.5219
0.5498
0.5200
0.5200
162,126
-0.00(-0.48%)
Sep 02, 2016
0.5400
0.5225
0.5225
0.5225
437,700
-0.01(-1.49%)
Sep 01, 2016
0.5100
0.5760
0.5100
0.5304
393,863
+0.02(+4.02%)
Aug 31, 2016
0.5500
0.5500
0.5070
0.5099
758,183
-0.03(-5.57%)
Aug 30, 2016
0.5500
0.5500
0.5320
0.5400
161,345
-0.01(-1.82%)
Aug 29, 2016
0.5300
0.5600
0.5300
0.5500
284,630
+0.01(+1.85%)
Aug 26, 2016
0.5501
0.5784
0.5300
0.5400
257,262
-0.01(-2.39%)
Aug 25, 2016
0.5799
0.5829
0.5532
0.5532
133,081
-0.03(-5.13%)
Aug 24, 2016
0.5899
0.5900
0.5555
0.5831
161,603
+0.00(+0.80%)
Aug 23, 2016
0.5599
0.5840
0.5599
0.5785
146,371
+0.01(+2.39%)
Aug 22, 2016
0.5890
0.5890
0.5555
0.5650
189,701
-0.01(-1.70%)
Aug 19, 2016
0.5720
0.5850
0.5720
0.5748
103,385
+0.00(+0.47%)
Aug 18, 2016
0.5700
0.5890
0.5683
0.5721
109,182
-0.01(-2.39%)
Aug 17, 2016
0.5851
0.5925
0.5700
0.5861
238,649
+0.00(+0.27%)
Aug 16, 2016
0.5598
0.6022
0.5580
0.5845
544,657
+0.03(+6.27%)
Aug 15, 2016
0.5600
0.5600
0.5382
0.5500
220,877
-0.00(-0.31%)
Aug 12, 2016
0.5603
0.5850
0.5315
0.5517
619,471
-0.01(-1.46%)
Aug 11, 2016
0.5500
0.5599
0.5263
0.5599
432,552
+0.03(+5.15%)
Aug 10, 2016
0.5499
0.5499
0.5263
0.5325
220,033
-0.01(-2.29%)
Aug 09, 2016
0.5401
0.5600
0.5310
0.5450
228,151
+0.00(+0.24%)
Aug 08, 2016
0.5499
0.5572
0.5400
0.5437
398,164
-0.00(-0.15%)
Aug 05, 2016
0.5301
0.5544
0.5300
0.5445
76,955
+0.02(+3.20%)
Aug 04, 2016
0.5300
0.5421
0.5189
0.5276
264,039
-0.01(-2.30%)
Aug 03, 2016
0.5554
0.5554
0.5349
0.5400
277,897
-0.01(-1.55%)
Aug 02, 2016
0.5699
0.5699
0.5405
0.5485
145,703
-0.01(-2.19%)
Aug 01, 2016
0.5541
0.5800
0.5505
0.5608
278,834
+0.00(+0.20%)
Jul 29, 2016
0.5500
0.5695
0.5500
0.5597
199,521
-0.00(-0.74%)
Jul 28, 2016
0.5582
0.5695
0.5517
0.5639
115,171
+0.00(+0.68%)
Jul 27, 2016
0.5600
0.5700
0.5581
0.5601
158,003
-0.01(-1.72%)
Jul 26, 2016
0.5600
0.5700
0.5551
0.5699
98,100
+0.01(+1.79%)
Jul 25, 2016
0.5749
0.5749
0.5550
0.5599
135,673
-0.00(-0.21%)
Jul 22, 2016
0.5551
0.5718
0.5551
0.5611
101,177
-0.00(-0.69%)
Jul 21, 2016
0.5502
0.5726
0.5502
0.5650
144,758
+0.01(+1.20%)
Jul 20, 2016
0.5870
0.5870
0.5550
0.5583
232,024
-0.03(-5.26%)
Jul 19, 2016
0.5823
0.5897
0.5700
0.5893
101,520
+0.01(+1.67%)
Jul 18, 2016
0.5900
0.6000
0.5700
0.5796
384,857
-0.02(-3.38%)
Jul 15, 2016
0.6001
0.6001
0.5900
0.5999
108,243
-0.01(-0.83%)
Jul 14, 2016
0.6000
0.6093
0.5900
0.6049
208,442
-0.01(-0.82%)
Jul 13, 2016
0.6200
0.6200
0.5700
0.6099
636,682
-0.01(-1.80%)
Jul 12, 2016
0.5796
0.6400
0.5720
0.6211
496,243
+0.03(+5.29%)
Jul 11, 2016
0.5900
0.5900
0.5706
0.5899
103,252
+0.00(+0.34%)
Jul 08, 2016
0.5800
0.5900
0.5769
0.5879
125,674
+0.01(+1.36%)
Jul 07, 2016
0.5800
0.5900
0.5652
0.5800
131,461
-0.01(-1.69%)
Jul 06, 2016
0.5600
0.6000
0.5500
0.5900
347,656
+0.02(+2.88%)
Jul 05, 2016
0.6100
0.6100
0.5600
0.5735
285,954
-0.03(-4.42%)
Jul 01, 2016
0.5900
0.6000
0.6000
0.6000
317,600
+0.01(+1.18%)
Jun 30, 2016
0.5900
0.6000
0.5900
0.5930
186,914
+0.01(+2.24%)
Jun 29, 2016
0.5800
0.6000
0.5656
0.5800
243,395
+0.00(+0.21%)
Jun 28, 2016
0.5400
0.5789
0.5359
0.5788
177,771
+0.03(+6.40%)
Jun 27, 2016
0.5410
0.5499
0.5329
0.5440
190,379
-0.01(-2.37%)
Jun 24, 2016
0.5578
0.5648
0.5409
0.5572
209,731
-0.02(-3.10%)
Jun 23, 2016
0.5501
0.5799
0.5500
0.5750
162,023
+0.02(+4.00%)
Jun 22, 2016
0.5550
0.5849
0.5501
0.5529
105,566
-0.01(-1.27%)
Jun 21, 2016
0.5900
0.5900
0.5600
0.5600
277,992
-0.03(-4.29%)
Jun 20, 2016
0.5700
0.5885
0.5700
0.5851
168,657
+0.01(+2.47%)
Jun 17, 2016
0.5501
0.5850
0.5501
0.5710
150,442
+0.01(+1.93%)
Jun 16, 2016
0.5900
0.5900
0.5517
0.5602
127,599
-0.02(-3.41%)
Jun 15, 2016
0.5600
0.5997
0.5551
0.5800
299,393
+0.03(+5.15%)
Jun 14, 2016
0.5800
0.5800
0.5413
0.5516
374,049
-0.03(-4.90%)
Jun 13, 2016
0.6100
0.6114
0.5600
0.5800
575,509
-0.02(-3.32%)
Jun 10, 2016
0.6110
0.6199
0.5826
0.5999
310,866
-0.02(-3.24%)
Jun 09, 2016
0.6500
0.6584
0.6120
0.6200
414,586
-0.03(-4.62%)
Jun 08, 2016
0.6700
0.6700
0.5801
0.6500
2,691,371
-0.02(-2.99%)
Jun 07, 2016
0.6850
0.7300
0.6600
0.6700
3,006,354
+0.00(+0.00%)
Jun 06, 2016
0.6850
0.7100
0.6600
0.6700
4,729,012
+0.02(+3.08%)
Jun 03, 2016
0.6100
0.6688
0.5950
0.6500
4,601,479
+0.09(+16.07%)
Jun 02, 2016
0.4550
0.6116
0.4550
0.5600
2,233,328
+0.09(+20.22%)
Jun 01, 2016
0.4560
0.4699
0.4555
0.4658
29,889
-0.00(-0.56%)
May 31, 2016
0.4740
0.4799
0.4551
0.4684
348,083
+0.00(+0.80%)
May 27, 2016
0.4800
0.4647
0.4647
0.4647
41,700
-0.01(-1.94%)
May 26, 2016
0.4700
0.4900
0.4700
0.4739
72,256
-0.00(-0.69%)
May 25, 2016
0.4800
0.4930
0.4600
0.4772
74,639
+0.00(+0.23%)
May 24, 2016
0.4800
0.4902
0.4685
0.4761
277,913
+0.01(+1.30%)
May 23, 2016
0.4640
0.4790
0.4450
0.4700
280,587
+0.02(+4.42%)
May 20, 2016
0.4500
0.4751
0.4500
0.4501
82,669
-0.01(-2.70%)
May 19, 2016
0.4666
0.4750
0.4600
0.4626
106,588
-0.01(-1.09%)
May 18, 2016
0.4742
0.4819
0.4600
0.4677
337,829
-0.00(-0.51%)
May 17, 2016
0.4899
0.4971
0.4700
0.4701
362,012
-0.02(-3.57%)
May 16, 2016
0.4875
0.4998
0.4875
0.4875
96,546
+0.00(+0.00%)
May 13, 2016
0.4977
0.5000
0.4875
0.4875
72,752
+0.00(+0.00%)
May 12, 2016
0.4903
0.5000
0.4875
0.4875
149,286
-0.01(-2.44%)
May 11, 2016
0.4850
0.5000
0.4800
0.4997
76,114
+0.01(+2.50%)
May 10, 2016
0.5094
0.5094
0.4852
0.4875
219,210
-0.02(-3.37%)
May 09, 2016
0.5185
0.5185
0.5000
0.5045
143,078
-0.02(-2.89%)
May 06, 2016
0.5139
0.5195
0.5100
0.5195
99,840
+0.01(+1.09%)
May 05, 2016
0.5100
0.5155
0.5057
0.5139
46,083
+0.00(+0.51%)
May 04, 2016
0.5279
0.5298
0.5100
0.5113
90,397
-0.01(-1.86%)
May 03, 2016
0.5210
0.5384
0.5210
0.5210
47,052
-0.01(-2.60%)
May 02, 2016
0.5320
0.5479
0.5241
0.5349
131,140
+0.01(+1.87%)
Apr 29, 2016
0.5461
0.5464
0.5230
0.5251
91,941
-0.02(-4.53%)
Apr 28, 2016
0.5400
0.5500
0.5300
0.5500
135,929
+0.02(+3.46%)
Apr 27, 2016
0.5150
0.5400
0.5150
0.5316
171,400
+0.02(+3.22%)
Apr 26, 2016
0.5104
0.5170
0.5058
0.5150
133,183
-0.00(-0.14%)
Apr 25, 2016
0.5301
0.5429
0.5100
0.5157
87,209
-0.02(-3.61%)
Apr 22, 2016
0.5450
0.5500
0.5220
0.5350
321,720
+0.02(+3.22%)
Apr 21, 2016
0.5299
0.5299
0.5118
0.5183
61,782
+0.00(+0.06%)
Apr 20, 2016
0.5370
0.5551
0.5100
0.5180
256,478
-0.02(-3.56%)
Apr 19, 2016
0.5169
0.5500
0.5169
0.5371
233,750
+0.02(+3.25%)
Apr 18, 2016
0.5100
0.5259
0.5025
0.5202
66,934
+0.01(+1.40%)
Apr 15, 2016
0.5300
0.5450
0.5100
0.5130
263,505
-0.03(-5.04%)
Apr 14, 2016
0.5560
0.5560
0.5346
0.5402
124,573
-0.01(-1.06%)
Apr 13, 2016
0.5342
0.5488
0.5204
0.5460
292,976
+0.02(+3.02%)
Apr 12, 2016
0.5080
0.5300
0.5026
0.5300
294,503
+0.02(+4.33%)
Apr 11, 2016
0.5027
0.5080
0.5000
0.5080
174,375
+0.01(+1.60%)
Apr 08, 2016
0.4892
0.5080
0.4892
0.5000
123,962
+0.01(+2.12%)
Apr 07, 2016
0.4851
0.4950
0.4800
0.4896
282,475
-0.00(-0.39%)
Apr 06, 2016
0.4851
0.5000
0.4851
0.4915
265,267
+0.01(+1.32%)
Apr 05, 2016
0.4900
0.5000
0.4851
0.4851
177,069
-0.01(-2.98%)
Apr 04, 2016
0.5000
0.5090
0.4986
0.5000
204,909
-0.01(-1.75%)
Apr 01, 2016
0.5027
0.5200
0.5000
0.5089
185,331
+0.01(+1.21%)
Mar 31, 2016
0.5199
0.5299
0.5005
0.5028
347,091
-0.01(-1.41%)
Mar 30, 2016
0.5175
0.5190
0.5000
0.5100
68,591
+0.01(+2.00%)
Mar 29, 2016
0.5030
0.5213
0.4900
0.5000
111,565
-0.00(-0.60%)
Mar 28, 2016
0.5000
0.5100
0.5000
0.5030
22,380
+0.00(+0.56%)
Mar 24, 2016
0.5000
0.5002
0.5002
0.5002
90,000
-0.00(-0.95%)
Mar 23, 2016
0.5073
0.5196
0.5029
0.5050
115,345
-0.01(-2.02%)
Mar 22, 2016
0.5499
0.5499
0.5098
0.5154
416,986
-0.02(-4.54%)
Mar 21, 2016
0.5101
0.5500
0.5101
0.5399
159,149
+0.03(+5.86%)
Mar 18, 2016
0.5300
0.5421
0.5100
0.5100
581,294
-0.02(-3.77%)
Mar 17, 2016
0.5100
0.5338
0.5056
0.5300
1,067,395
+0.02(+3.92%)
Mar 16, 2016
0.5099
0.5100
0.4900
0.5100
221,940
+0.01(+2.57%)
Mar 15, 2016
0.5001
0.5102
0.4908
0.4972
149,697
-0.02(-3.46%)
Mar 14, 2016
0.5001
0.5150
0.4901
0.5150
152,832
+0.00(+0.00%)
Mar 11, 2016
0.5200
0.5210
0.4901
0.5150
243,108
+0.01(+0.98%)
Mar 10, 2016
0.5320
0.5399
0.4800
0.5100
414,588
-0.03(-4.67%)
Mar 09, 2016
0.5100
0.5350
0.5024
0.5350
123,392
+0.03(+5.11%)
Mar 08, 2016
0.5350
0.5484
0.5053
0.5090
314,052
-0.03(-5.74%)
Mar 07, 2016
0.5300
0.5400
0.5061
0.5400
415,750
+0.02(+3.85%)
Mar 04, 2016
0.5199
0.5249
0.4510
0.5200
1,120,462
+0.01(+2.56%)
Mar 03, 2016
0.5100
0.5150
0.5030
0.5070
358,365
+0.02(+3.24%)
Mar 02, 2016
0.5025
0.5080
0.4800
0.4911
469,994
+0.00(+0.02%)
Mar 01, 2016
0.4846
0.4990
0.4715
0.4910
271,114
+0.03(+5.66%)
Feb 29, 2016
0.4686
0.4831
0.4620
0.4647
216,899
+0.01(+2.13%)
Feb 26, 2016
0.4600
0.4829
0.4501
0.4550
583,757
-0.01(-1.09%)
Feb 25, 2016
0.5000
0.5000
0.4411
0.4600
603,536
-0.02(-4.66%)
Feb 24, 2016
0.4812
0.4949
0.4640
0.4825
661,181
-0.01(-2.53%)
Feb 23, 2016
0.5048
0.5110
0.4800
0.4950
300,923
-0.01(-1.00%)
Feb 22, 2016
0.4950
0.5116
0.4938
0.5000
251,304
-0.00(-0.50%)
Feb 19, 2016
0.5000
0.5025
0.4828
0.5025
171,815
+0.01(+1.56%)
Feb 18, 2016
0.4750
0.5084
0.4750
0.4948
181,650
-0.01(-1.69%)
Feb 17, 2016
0.4901
0.5100
0.4800
0.5033
271,790
+0.01(+1.68%)
Feb 16, 2016
0.4900
0.4950
0.4750
0.4950
421,397
+0.01(+3.02%)
Feb 12, 2016
0.4700
0.4805
0.4805
0.4805
160,500
+0.01(+1.20%)
Feb 11, 2016
0.4801
0.4802
0.4600
0.4748
274,391
-0.01(-2.32%)
Feb 10, 2016
0.4901
0.5000
0.4800
0.4861
354,837
-0.00(-0.82%)
Feb 09, 2016
0.5110
0.5200
0.4901
0.4901
401,113
-0.03(-5.77%)
Feb 08, 2016
0.5200
0.5300
0.5200
0.5201
210,762
-0.01(-2.79%)
Feb 05, 2016
0.5401
0.5495
0.5299
0.5350
119,007
-0.01(-2.19%)
Feb 04, 2016
0.5501
0.5672
0.5250
0.5470
286,336
-0.01(-2.32%)
Feb 03, 2016
0.5400
0.5680
0.5390
0.5600
231,208
+0.02(+3.70%)
Feb 02, 2016
0.5400
0.5495
0.5251
0.5400
200,006
-0.01(-1.37%)
Feb 01, 2016
0.5500
0.5500
0.5300
0.5475
235,311
+0.01(+2.80%)
Jan 29, 2016
0.5332
0.5500
0.5300
0.5326
183,589
-0.01(-1.06%)
Jan 28, 2016
0.5305
0.5460
0.5305
0.5383
513,954
-0.00(-0.68%)
Jan 27, 2016
0.5564
0.5646
0.5245
0.5420
1,184,423
-0.08(-12.58%)
Jan 26, 2016
0.6100
0.6400
0.6100
0.6200
395,419
+0.03(+5.08%)
Jan 25, 2016
0.6000
0.6225
0.5900
0.5900
116,790
-0.03(-5.51%)
Jan 22, 2016
0.6305
0.6305
0.6000
0.6244
200,290
+0.02(+3.98%)
Jan 21, 2016
0.5900
0.6230
0.5701
0.6005
95,864
+0.01(+2.06%)
Jan 20, 2016
0.5302
0.5895
0.5210
0.5884
199,223
+0.04(+7.88%)
Jan 19, 2016
0.5400
0.5501
0.5100
0.5454
311,360
-0.03(-4.53%)
Jan 15, 2016
0.5800
0.5713
0.5713
0.5713
137,800
-0.01(-0.92%)
Jan 14, 2016
0.6232
0.6232
0.5755
0.5766
141,735
-0.04(-6.24%)
Jan 13, 2016
0.6300
0.6400
0.5850
0.6150
362,723
-0.02(-3.62%)
Jan 12, 2016
0.6649
0.6650
0.6300
0.6381
227,474
-0.01(-1.83%)
Jan 11, 2016
0.6900
0.6990
0.6363
0.6500
447,587
-0.03(-3.70%)
Jan 08, 2016
0.6500
0.6879
0.6500
0.6750
526,910
+0.03(+3.85%)
Jan 07, 2016
0.6799
0.6799
0.6500
0.6500
303,301
-0.02(-2.99%)
Jan 06, 2016
0.6703
0.6900
0.6624
0.6700
441,309
+0.00(+0.30%)
Jan 05, 2016
0.6700
0.6751
0.6500
0.6680
78,519
-0.00(-0.30%)
Jan 04, 2016
0.6300
0.6700
0.6300
0.6700
164,320
+0.02(+3.08%)
Dec 31, 2015
0.6500
0.6500
0.6500
0.6500
218,100
+0.00(+0.00%)
Dec 30, 2015
0.6400
0.6500
0.6256
0.6500
210,179
+0.01(+1.56%)
Dec 29, 2015
0.6077
0.6500
0.6076
0.6400
400,430
+0.01(+1.59%)
Dec 28, 2015
0.6100
0.6735
0.6100
0.6300
265,760
+0.02(+3.48%)
Dec 24, 2015
0.5900
0.6088
0.6088
0.6088
97,100
+0.02(+4.07%)
Dec 23, 2015
0.6000
0.6094
0.5812
0.5850
300,472
-0.04(-6.40%)
Dec 22, 2015
0.6200
0.6491
0.6200
0.6250
380,652
+0.00(+0.03%)
Dec 21, 2015
0.5600
0.6400
0.5600
0.6248
215,734
+0.03(+4.85%)
Dec 18, 2015
0.6200
0.6328
0.5533
0.5959
2,389,087
-0.02(-3.11%)
Dec 17, 2015
0.6371
0.6372
0.6007
0.6150
568,460
-0.02(-2.38%)
Dec 16, 2015
0.6197
0.6500
0.6000
0.6300
385,240
+0.01(+1.66%)
Dec 15, 2015
0.5905
0.6200
0.5905
0.6197
310,060
+0.01(+1.09%)
Dec 14, 2015
0.5601
0.6200
0.5500
0.6130
475,423
+0.03(+4.77%)
Dec 11, 2015
0.5460
0.5900
0.5460
0.5851
125,528
-0.00(-0.81%)
Dec 10, 2015
0.5900
0.5900
0.5400
0.5899
257,205
+0.00(+0.79%)
Dec 09, 2015
0.5590
0.5862
0.5590
0.5853
174,712
+0.02(+2.68%)
Dec 08, 2015
0.4900
0.5700
0.4900
0.5700
898,990
+0.05(+9.62%)
Dec 07, 2015
0.5100
0.5368
0.5069
0.5200
457,811
-0.02(-3.58%)
Dec 04, 2015
0.5319
0.5633
0.5126
0.5393
303,872
-0.00(-0.11%)
Dec 03, 2015
0.5600
0.5798
0.5379
0.5399
248,968
-0.01(-1.84%)
Dec 02, 2015
0.5700
0.6160
0.5292
0.5500
613,594
-0.01(-2.65%)
Dec 01, 2015
0.5200
0.5700
0.5139
0.5650
727,240
+0.05(+8.67%)
Nov 30, 2015
0.5100
0.5200
0.4950
0.5199
226,484
+0.02(+3.46%)
Nov 27, 2015
0.4911
0.5057
0.4911
0.5025
82,513
+0.02(+4.47%)
Nov 25, 2015
0.4900
0.4810
0.4810
0.4810
146,800
-0.00(-0.60%)
Nov 24, 2015
0.4621
0.4900
0.4621
0.4839
220,956
+0.01(+1.90%)
Nov 23, 2015
0.4900
0.4900
0.4720
0.4749
102,722
-0.01(-1.06%)
Nov 20, 2015
0.4720
0.4890
0.4701
0.4800
198,880
-0.00(-0.23%)
Nov 19, 2015
0.4700
0.4850
0.4700
0.4811
118,144
+0.01(+1.95%)
Nov 18, 2015
0.4538
0.4897
0.4538
0.4719
270,680
+0.00(+0.19%)
Nov 17, 2015
0.4701
0.4925
0.4600
0.4710
245,854
-0.01(-1.44%)
Nov 16, 2015
0.4800
0.4800
0.4701
0.4779
102,777
-0.00(-0.44%)
Nov 13, 2015
0.4907
0.4907
0.4704
0.4800
380,330
-0.02(-4.00%)
Nov 12, 2015
0.5000
0.5100
0.4933
0.5000
469,442
-0.02(-3.85%)
Nov 11, 2015
0.5250
0.5394
0.5100
0.5200
162,793
-0.01(-0.95%)
Nov 10, 2015
0.5300
0.5375
0.5230
0.5250
222,823
-0.01(-1.02%)
Nov 09, 2015
0.5301
0.5379
0.5301
0.5304
106,639
-0.01(-1.50%)
Nov 06, 2015
0.5420
0.5454
0.5241
0.5385
197,966
-0.02(-3.36%)
Nov 05, 2015
0.5500
0.5572
0.5300
0.5572
233,286
+0.01(+1.13%)
Nov 04, 2015
0.5609
0.5640
0.5500
0.5510
87,561
-0.01(-2.04%)
Nov 03, 2015
0.5699
0.5749
0.5521
0.5625
244,284
+0.00(+0.36%)
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.