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
Denison Mines Corp.
(NY:
DNN
)
2.060
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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
0.4070
0.4201
0.4023
0.4023
461,175
-0.02(-3.64%)
Oct 28, 2016
0.4276
0.4283
0.4100
0.4175
210,671
-0.01(-1.97%)
Oct 27, 2016
0.4210
0.4279
0.4200
0.4259
152,862
+0.00(+0.21%)
Oct 26, 2016
0.4240
0.4340
0.4201
0.4250
128,437
-0.00(-0.23%)
Oct 25, 2016
0.4302
0.4302
0.4248
0.4260
162,391
-0.00(-0.95%)
Oct 24, 2016
0.4371
0.4371
0.4233
0.4301
369,349
-0.01(-2.25%)
Oct 21, 2016
0.4302
0.4400
0.4256
0.4400
77,359
+0.01(+2.28%)
Oct 20, 2016
0.4255
0.4401
0.4255
0.4302
512,659
-0.00(-1.10%)
Oct 19, 2016
0.4453
0.4453
0.4256
0.4350
138,395
-0.01(-1.14%)
Oct 18, 2016
0.4380
0.4500
0.4300
0.4400
301,523
+0.02(+3.63%)
Oct 17, 2016
0.4400
0.4492
0.3950
0.4246
638,885
-0.01(-3.30%)
Oct 14, 2016
0.4450
0.4549
0.4390
0.4391
137,893
-0.01(-1.37%)
Oct 13, 2016
0.4433
0.4500
0.4430
0.4452
205,115
-0.00(-1.00%)
Oct 12, 2016
0.4510
0.4530
0.4423
0.4497
118,904
-0.00(-0.04%)
Oct 11, 2016
0.4527
0.4659
0.4450
0.4499
63,133
+0.01(+3.28%)
Oct 10, 2016
0.4520
0.4620
0.4110
0.4356
449,439
-0.03(-6.32%)
Oct 07, 2016
0.4593
0.4700
0.4500
0.4650
331,949
+0.01(+2.18%)
Oct 06, 2016
0.4500
0.4563
0.4451
0.4551
242,815
-0.00(-1.07%)
Oct 05, 2016
0.4530
0.4685
0.4446
0.4600
628,651
-0.00(-0.37%)
Oct 04, 2016
0.4600
0.4700
0.4535
0.4617
132,464
-0.01(-1.77%)
Oct 03, 2016
0.4630
0.4745
0.4599
0.4700
210,146
+0.00(+0.00%)
Sep 30, 2016
0.4636
0.4751
0.4550
0.4700
98,223
+0.01(+1.86%)
Sep 29, 2016
0.4650
0.4762
0.4614
0.4614
224,884
-0.01(-2.84%)
Sep 28, 2016
0.4771
0.4786
0.4650
0.4749
89,118
-0.00(-0.06%)
Sep 27, 2016
0.4600
0.4752
0.4579
0.4752
173,819
+0.01(+1.47%)
Sep 26, 2016
0.4810
0.4810
0.4610
0.4683
188,862
-0.01(-2.38%)
Sep 23, 2016
0.4823
0.4823
0.4696
0.4797
161,584
-0.00(-0.06%)
Sep 22, 2016
0.4820
0.4944
0.4750
0.4800
150,163
+0.00(+1.03%)
Sep 21, 2016
0.4725
0.4828
0.4650
0.4751
106,626
+0.00(+0.13%)
Sep 20, 2016
0.4700
0.4794
0.4609
0.4745
214,612
+0.01(+2.04%)
Sep 19, 2016
0.4800
0.4811
0.4623
0.4650
156,876
-0.00(-1.06%)
Sep 16, 2016
0.4740
0.4842
0.4673
0.4700
236,111
-0.01(-1.36%)
Sep 15, 2016
0.4900
0.4900
0.4745
0.4765
386,699
-0.01(-1.33%)
Sep 14, 2016
0.4800
0.5000
0.4800
0.4829
262,742
-0.02(-3.42%)
Sep 13, 2016
0.5100
0.5200
0.4900
0.5000
510,770
-0.02(-3.85%)
Sep 12, 2016
0.5100
0.5300
0.5100
0.5200
271,998
+0.01(+1.54%)
Sep 09, 2016
0.5200
0.5299
0.5120
0.5121
221,670
-0.02(-3.01%)
Sep 08, 2016
0.5251
0.5351
0.5205
0.5280
107,304
+0.00(+0.38%)
Sep 07, 2016
0.5300
0.5400
0.5272
0.5260
168,040
-0.00(-0.75%)
Sep 06, 2016
0.5100
0.5365
0.5100
0.5300
266,053
+0.01(+2.83%)
Sep 02, 2016
0.5000
0.5154
0.5154
0.5154
134,900
+0.01(+1.76%)
Sep 01, 2016
0.5000
0.5136
0.4943
0.5065
225,543
+0.01(+1.30%)
Aug 31, 2016
0.5004
0.5100
0.5000
0.5000
245,452
-0.01(-1.26%)
Aug 30, 2016
0.5030
0.5141
0.5000
0.5064
220,261
-0.00(-0.24%)
Aug 29, 2016
0.5100
0.5165
0.5050
0.5076
192,560
-0.00(-0.47%)
Aug 26, 2016
0.5100
0.5285
0.5060
0.5100
263,466
-0.01(-1.92%)
Aug 25, 2016
0.5206
0.5206
0.5083
0.5200
293,408
+0.01(+2.28%)
Aug 24, 2016
0.5161
0.5300
0.5081
0.5084
574,986
-0.01(-2.23%)
Aug 23, 2016
0.5247
0.5300
0.5200
0.5200
141,316
+0.00(+0.00%)
Aug 22, 2016
0.5300
0.5349
0.5200
0.5200
378,453
-0.00(-0.38%)
Aug 19, 2016
0.5393
0.5393
0.5200
0.5220
179,158
-0.01(-2.41%)
Aug 18, 2016
0.5349
0.5350
0.5248
0.5349
335,837
+0.01(+1.17%)
Aug 17, 2016
0.5300
0.5350
0.5254
0.5287
87,911
+0.01(+1.34%)
Aug 16, 2016
0.5300
0.5350
0.5217
0.5217
215,574
-0.00(-0.63%)
Aug 15, 2016
0.5258
0.5363
0.5242
0.5250
206,751
-0.00(-0.92%)
Aug 12, 2016
0.5307
0.5431
0.5200
0.5299
405,003
-0.00(-0.67%)
Aug 11, 2016
0.5042
0.5350
0.5042
0.5335
597,199
+0.02(+4.61%)
Aug 10, 2016
0.5001
0.5161
0.5001
0.5100
141,276
+0.00(+0.02%)
Aug 09, 2016
0.5200
0.5200
0.5001
0.5099
266,855
-0.01(-1.72%)
Aug 08, 2016
0.5000
0.5209
0.4919
0.5188
404,641
+0.02(+3.08%)
Aug 05, 2016
0.5100
0.5172
0.5000
0.5033
401,842
-0.00(-0.55%)
Aug 04, 2016
0.5300
0.5313
0.5005
0.5061
479,734
-0.02(-3.78%)
Aug 03, 2016
0.5170
0.5296
0.5101
0.5260
118,351
+0.01(+1.15%)
Aug 02, 2016
0.5200
0.5400
0.5167
0.5200
378,935
+0.01(+1.66%)
Aug 01, 2016
0.5200
0.5400
0.5115
0.5115
595,480
-0.02(-2.98%)
Jul 29, 2016
0.5391
0.5400
0.5241
0.5272
932,660
-0.00(-0.53%)
Jul 28, 2016
0.5401
0.5500
0.5300
0.5300
149,626
-0.02(-2.75%)
Jul 27, 2016
0.5487
0.5500
0.5351
0.5450
349,105
+0.01(+0.93%)
Jul 26, 2016
0.5300
0.5480
0.5269
0.5400
389,250
+0.01(+1.89%)
Jul 25, 2016
0.5500
0.5537
0.5300
0.5300
192,010
-0.02(-3.64%)
Jul 22, 2016
0.5500
0.5563
0.5445
0.5500
89,929
-0.00(-0.25%)
Jul 21, 2016
0.5600
0.5600
0.5490
0.5514
85,199
-0.00(-0.04%)
Jul 20, 2016
0.5598
0.5599
0.5420
0.5516
72,424
+0.00(+0.24%)
Jul 19, 2016
0.5600
0.5628
0.5500
0.5503
172,165
-0.01(-1.42%)
Jul 18, 2016
0.5600
0.5667
0.5445
0.5582
138,271
-0.00(-0.34%)
Jul 15, 2016
0.5560
0.5630
0.5461
0.5601
111,510
+0.00(+0.70%)
Jul 14, 2016
0.5596
0.5643
0.5470
0.5562
206,278
+0.00(+0.11%)
Jul 13, 2016
0.5700
0.5800
0.5528
0.5556
225,445
-0.01(-2.49%)
Jul 12, 2016
0.5319
0.5778
0.5319
0.5698
468,491
+0.03(+5.79%)
Jul 11, 2016
0.5300
0.5400
0.5300
0.5386
356,085
+0.01(+1.34%)
Jul 08, 2016
0.5300
0.5500
0.5314
0.5315
364,571
-0.00(-0.90%)
Jul 07, 2016
0.5325
0.5450
0.5299
0.5363
204,275
-0.00(-0.69%)
Jul 06, 2016
0.5500
0.5500
0.5300
0.5400
364,741
-0.00(-0.17%)
Jul 05, 2016
0.5600
0.5654
0.5401
0.5409
162,506
-0.00(-0.84%)
Jul 01, 2016
0.5500
0.5455
0.5455
0.5455
213,900
-0.00(-0.82%)
Jun 30, 2016
0.5300
0.5500
0.5289
0.5500
247,439
+0.02(+3.42%)
Jun 29, 2016
0.5240
0.5480
0.5240
0.5318
213,590
-0.01(-1.35%)
Jun 28, 2016
0.5100
0.5400
0.5200
0.5391
218,894
+0.02(+3.67%)
Jun 27, 2016
0.5400
0.5458
0.5010
0.5200
624,913
-0.02(-3.72%)
Jun 24, 2016
0.5600
0.5668
0.5400
0.5401
319,612
-0.04(-6.88%)
Jun 23, 2016
0.5622
0.5879
0.5622
0.5800
169,106
+0.02(+3.61%)
Jun 22, 2016
0.5650
0.5900
0.5500
0.5598
170,501
-0.01(-1.41%)
Jun 21, 2016
0.5800
0.5949
0.5522
0.5678
229,709
-0.01(-1.95%)
Jun 20, 2016
0.5814
0.5814
0.5675
0.5791
366,332
+0.01(+1.60%)
Jun 17, 2016
0.5615
0.5700
0.5560
0.5700
141,599
+0.02(+3.64%)
Jun 16, 2016
0.5450
0.5640
0.5429
0.5500
268,126
-0.01(-0.99%)
Jun 15, 2016
0.5450
0.5688
0.5400
0.5555
161,603
+0.02(+2.87%)
Jun 14, 2016
0.5429
0.5552
0.5301
0.5400
401,682
-0.01(-2.53%)
Jun 13, 2016
0.5500
0.5650
0.5451
0.5540
378,360
-0.01(-1.95%)
Jun 10, 2016
0.5729
0.5832
0.5541
0.5650
493,190
-0.02(-2.59%)
Jun 09, 2016
0.5600
0.5800
0.5558
0.5800
633,351
+0.01(+1.75%)
Jun 08, 2016
0.5800
0.5860
0.5600
0.5700
375,405
+0.01(+1.97%)
Jun 07, 2016
0.5600
0.5802
0.5450
0.5590
1,158,981
+0.02(+3.52%)
Jun 06, 2016
0.5500
0.5500
0.5202
0.5400
1,032,682
+0.02(+3.89%)
Jun 03, 2016
0.5200
0.5435
0.5100
0.5198
618,295
+0.01(+1.37%)
Jun 02, 2016
0.4900
0.5180
0.4900
0.5128
606,223
+0.02(+4.02%)
Jun 01, 2016
0.4900
0.4950
0.4800
0.4930
142,295
+0.00(+0.61%)
May 31, 2016
0.4842
0.4900
0.4800
0.4900
160,859
+0.01(+2.57%)
May 27, 2016
0.4900
0.4777
0.4777
0.4777
139,200
-0.01(-1.57%)
May 26, 2016
0.4853
0.4973
0.4788
0.4853
188,080
+0.01(+1.10%)
May 25, 2016
0.4850
0.5057
0.4800
0.4800
242,829
+0.00(+0.00%)
May 24, 2016
0.5043
0.5043
0.4800
0.4800
161,415
-0.02(-4.00%)
May 23, 2016
0.5000
0.5002
0.4820
0.5000
114,776
+0.01(+1.21%)
May 20, 2016
0.5000
0.5058
0.4845
0.4940
182,332
-0.01(-2.33%)
May 19, 2016
0.4900
0.5059
0.4727
0.5058
216,981
+0.01(+1.34%)
May 18, 2016
0.5100
0.5182
0.4927
0.4991
166,860
-0.02(-3.42%)
May 17, 2016
0.5250
0.5300
0.5000
0.5168
243,844
+0.01(+2.87%)
May 16, 2016
0.4858
0.5135
0.4858
0.5024
348,599
+0.00(+0.48%)
May 13, 2016
0.5064
0.5100
0.4700
0.5000
340,720
-0.00(-0.48%)
May 12, 2016
0.5200
0.5375
0.5000
0.5024
292,071
-0.03(-4.85%)
May 11, 2016
0.5100
0.5280
0.5100
0.5280
180,788
+0.01(+2.13%)
May 10, 2016
0.5200
0.5249
0.5149
0.5170
96,779
-0.01(-1.28%)
May 09, 2016
0.5418
0.5418
0.5128
0.5237
353,526
-0.01(-1.62%)
May 06, 2016
0.5300
0.5434
0.5200
0.5323
269,843
+0.01(+2.37%)
May 05, 2016
0.5200
0.5300
0.5200
0.5200
235,957
+0.01(+1.46%)
May 04, 2016
0.5300
0.5627
0.5116
0.5125
644,637
-0.04(-6.82%)
May 03, 2016
0.5900
0.5923
0.5460
0.5500
912,653
-0.04(-7.06%)
May 02, 2016
0.6000
0.6054
0.5736
0.5918
694,027
-0.01(-1.37%)
Apr 29, 2016
0.6400
0.6400
0.5860
0.6000
455,451
-0.03(-4.81%)
Apr 28, 2016
0.6100
0.6328
0.6052
0.6303
266,503
+0.03(+5.05%)
Apr 27, 2016
0.5800
0.6100
0.5800
0.6000
854,292
+0.02(+3.11%)
Apr 26, 2016
0.5900
0.5956
0.5600
0.5819
481,105
-0.02(-3.05%)
Apr 25, 2016
0.6200
0.6235
0.5900
0.6002
515,229
-0.01(-2.41%)
Apr 22, 2016
0.6343
0.6343
0.6000
0.6150
865,949
-0.00(-0.73%)
Apr 21, 2016
0.6208
0.6400
0.6123
0.6195
364,063
-0.00(-0.72%)
Apr 20, 2016
0.6500
0.6526
0.6240
0.6240
648,053
-0.03(-4.73%)
Apr 19, 2016
0.6500
0.6654
0.6446
0.6550
592,474
+0.01(+0.97%)
Apr 18, 2016
0.6191
0.6497
0.6190
0.6487
500,094
+0.03(+4.36%)
Apr 15, 2016
0.6252
0.6400
0.6111
0.6216
605,239
-0.01(-1.16%)
Apr 14, 2016
0.6570
0.6570
0.6143
0.6289
437,271
-0.02(-2.87%)
Apr 13, 2016
0.6450
0.6658
0.6410
0.6475
705,472
+0.01(+1.17%)
Apr 12, 2016
0.5991
0.6400
0.5915
0.6400
1,251,836
+0.06(+10.08%)
Apr 11, 2016
0.5700
0.5906
0.5657
0.5814
497,464
+0.02(+3.75%)
Apr 08, 2016
0.5501
0.5757
0.5501
0.5604
239,954
+0.01(+2.60%)
Apr 07, 2016
0.5600
0.5715
0.5386
0.5462
294,755
-0.00(-0.69%)
Apr 06, 2016
0.5475
0.5739
0.5385
0.5500
523,820
+0.02(+3.62%)
Apr 05, 2016
0.5300
0.5467
0.5209
0.5308
417,526
-0.01(-1.98%)
Apr 04, 2016
0.5693
0.5700
0.5300
0.5415
372,371
-0.02(-3.30%)
Apr 01, 2016
0.5663
0.5663
0.5468
0.5600
325,488
+0.01(+1.82%)
Mar 31, 2016
0.5400
0.5629
0.5400
0.5500
234,491
+0.01(+1.70%)
Mar 30, 2016
0.5190
0.5710
0.5190
0.5408
632,506
+0.02(+3.01%)
Mar 29, 2016
0.5300
0.5373
0.5100
0.5250
337,162
+0.00(+0.19%)
Mar 28, 2016
0.5112
0.5245
0.5112
0.5240
165,282
+0.01(+2.52%)
Mar 24, 2016
0.5100
0.5111
0.5111
0.5111
321,900
-0.00(-0.41%)
Mar 23, 2016
0.5318
0.5495
0.5100
0.5132
560,446
-0.05(-8.36%)
Mar 22, 2016
0.5600
0.5700
0.5500
0.5600
351,136
-0.01(-1.15%)
Mar 21, 2016
0.5772
0.5799
0.5500
0.5665
530,305
+0.02(+3.00%)
Mar 18, 2016
0.5450
0.5901
0.5265
0.5500
2,110,372
+0.01(+1.85%)
Mar 17, 2016
0.5010
0.5556
0.5010
0.5400
1,431,312
+0.03(+5.84%)
Mar 16, 2016
0.4875
0.5102
0.4801
0.5102
894,058
+0.02(+4.87%)
Mar 15, 2016
0.4900
0.4900
0.4800
0.4865
617,814
-0.00(-0.71%)
Mar 14, 2016
0.4900
0.4951
0.4850
0.4900
251,821
-0.01(-1.03%)
Mar 11, 2016
0.4740
0.5001
0.4740
0.4951
777,680
+0.03(+5.34%)
Mar 10, 2016
0.4899
0.4911
0.4700
0.4700
507,109
-0.02(-3.09%)
Mar 09, 2016
0.4900
0.4988
0.4800
0.4850
138,715
+0.01(+1.04%)
Mar 08, 2016
0.5031
0.5031
0.4800
0.4800
942,105
-0.03(-4.95%)
Mar 07, 2016
0.4750
0.5128
0.4750
0.5050
826,068
+0.01(+1.00%)
Mar 04, 2016
0.4861
0.5100
0.4800
0.5000
1,028,704
+0.02(+3.63%)
Mar 03, 2016
0.4690
0.4898
0.4601
0.4825
663,351
+0.01(+2.77%)
Mar 02, 2016
0.4436
0.4698
0.4436
0.4695
181,504
+0.01(+2.98%)
Mar 01, 2016
0.4583
0.4709
0.4440
0.4559
210,443
-0.00(-0.70%)
Feb 29, 2016
0.4430
0.4591
0.4430
0.4591
78,355
+0.02(+3.40%)
Feb 26, 2016
0.4450
0.4575
0.4425
0.4440
121,754
-0.00(-0.20%)
Feb 25, 2016
0.4475
0.4566
0.4341
0.4449
201,449
-0.00(-0.85%)
Feb 24, 2016
0.4600
0.4600
0.4350
0.4487
176,626
-0.01(-2.46%)
Feb 23, 2016
0.4800
0.4837
0.4539
0.4600
494,962
-0.02(-4.43%)
Feb 22, 2016
0.4657
0.4875
0.4657
0.4813
393,239
+0.02(+4.63%)
Feb 19, 2016
0.4785
0.4790
0.4561
0.4600
446,996
-0.02(-4.17%)
Feb 18, 2016
0.4800
0.4900
0.4675
0.4800
356,324
+0.00(+0.48%)
Feb 17, 2016
0.4600
0.4800
0.4600
0.4777
905,214
+0.02(+4.10%)
Feb 16, 2016
0.4400
0.4590
0.4373
0.4589
400,381
+0.03(+6.25%)
Feb 12, 2016
0.4300
0.4319
0.4319
0.4319
446,400
+0.01(+2.10%)
Feb 11, 2016
0.4138
0.4315
0.4138
0.4230
216,383
+0.01(+3.17%)
Feb 10, 2016
0.4400
0.4400
0.4100
0.4100
313,471
-0.01(-3.23%)
Feb 09, 2016
0.4300
0.4400
0.4130
0.4237
494,093
-0.01(-1.56%)
Feb 08, 2016
0.4360
0.4400
0.4200
0.4304
626,114
-0.02(-4.80%)
Feb 05, 2016
0.4500
0.4600
0.4402
0.4521
323,736
-0.01(-1.72%)
Feb 04, 2016
0.4600
0.4700
0.4500
0.4600
199,146
-0.00(-1.01%)
Feb 03, 2016
0.4500
0.4647
0.4390
0.4647
305,338
+0.02(+4.12%)
Feb 02, 2016
0.4600
0.4600
0.4398
0.4463
424,998
-0.02(-5.04%)
Feb 01, 2016
0.4500
0.4700
0.4500
0.4700
506,486
+0.02(+4.44%)
Jan 29, 2016
0.4400
0.4500
0.4325
0.4500
350,570
+0.01(+2.27%)
Jan 28, 2016
0.4300
0.4486
0.4278
0.4400
372,989
+0.01(+3.21%)
Jan 27, 2016
0.4200
0.4280
0.4111
0.4263
262,530
+0.01(+1.62%)
Jan 26, 2016
0.4100
0.4200
0.4048
0.4195
330,427
+0.01(+1.40%)
Jan 25, 2016
0.4100
0.4170
0.4011
0.4137
163,424
+0.00(+0.90%)
Jan 22, 2016
0.3900
0.4115
0.3900
0.4100
383,346
+0.03(+8.61%)
Jan 21, 2016
0.3800
0.3913
0.3740
0.3775
392,314
-0.00(-0.92%)
Jan 20, 2016
0.3769
0.3879
0.3619
0.3810
727,509
-0.01(-2.36%)
Jan 19, 2016
0.4000
0.4189
0.3833
0.3902
555,558
-0.01(-1.96%)
Jan 15, 2016
0.4200
0.3980
0.3980
0.3980
315,100
-0.01(-3.30%)
Jan 14, 2016
0.4100
0.4193
0.4021
0.4116
367,072
-0.00(-0.10%)
Jan 13, 2016
0.4327
0.4327
0.4102
0.4120
268,478
-0.02(-3.51%)
Jan 12, 2016
0.4518
0.4518
0.4185
0.4270
468,580
-0.01(-2.84%)
Jan 11, 2016
0.4600
0.4698
0.4300
0.4395
353,274
-0.00(-0.79%)
Jan 08, 2016
0.4316
0.4460
0.4260
0.4430
340,768
+0.02(+4.16%)
Jan 07, 2016
0.4600
0.4600
0.4233
0.4253
948,948
-0.04(-9.01%)
Jan 06, 2016
0.4800
0.4824
0.4600
0.4674
589,830
-0.01(-2.20%)
Jan 05, 2016
0.4726
0.4884
0.4710
0.4779
140,963
+0.00(+0.19%)
Jan 04, 2016
0.5000
0.5000
0.4716
0.4770
556,814
-0.02(-4.22%)
Dec 31, 2015
0.4500
0.4980
0.4980
0.4980
905,500
+0.05(+11.76%)
Dec 30, 2015
0.4448
0.4530
0.4400
0.4456
542,807
-0.00(-0.87%)
Dec 29, 2015
0.4440
0.4600
0.4317
0.4495
663,279
+0.01(+2.16%)
Dec 28, 2015
0.4350
0.4475
0.4350
0.4400
317,660
+0.01(+1.59%)
Dec 24, 2015
0.4300
0.4331
0.4331
0.4331
96,600
+0.00(+0.72%)
Dec 23, 2015
0.4476
0.4481
0.4300
0.4300
596,699
-0.01(-2.67%)
Dec 22, 2015
0.4318
0.4500
0.4311
0.4418
483,903
+0.01(+2.32%)
Dec 21, 2015
0.4095
0.4375
0.4000
0.4318
851,656
+0.03(+7.95%)
Dec 18, 2015
0.3709
0.4000
0.3709
0.4000
510,160
+0.03(+6.67%)
Dec 17, 2015
0.3700
0.3811
0.3700
0.3750
1,091,550
+0.01(+1.35%)
Dec 16, 2015
0.3800
0.3899
0.3700
0.3700
558,101
-0.01(-2.63%)
Dec 15, 2015
0.3650
0.3900
0.3600
0.3800
498,532
+0.01(+3.26%)
Dec 14, 2015
0.3650
0.3700
0.3650
0.3680
244,797
+0.00(+0.82%)
Dec 11, 2015
0.3814
0.3814
0.3650
0.3650
564,026
-0.00(-1.08%)
Dec 10, 2015
0.3500
0.3826
0.3500
0.3690
969,747
+0.02(+4.38%)
Dec 09, 2015
0.3610
0.3667
0.3500
0.3535
301,535
-0.00(-1.31%)
Dec 08, 2015
0.3600
0.3621
0.3500
0.3582
439,396
-0.00(-0.25%)
Dec 07, 2015
0.3700
0.3701
0.3570
0.3591
666,964
-0.01(-2.95%)
Dec 04, 2015
0.3900
0.3900
0.3700
0.3700
373,326
-0.00(-0.27%)
Dec 03, 2015
0.3810
0.3900
0.3710
0.3710
210,331
-0.01(-2.60%)
Dec 02, 2015
0.4000
0.4131
0.3806
0.3809
403,864
-0.02(-5.01%)
Dec 01, 2015
0.3950
0.4055
0.3800
0.4010
1,117,037
+0.02(+4.16%)
Nov 30, 2015
0.3700
0.3900
0.3700
0.3850
415,679
+0.00(+0.92%)
Nov 27, 2015
0.3908
0.3908
0.3700
0.3815
235,167
+0.00(+0.63%)
Nov 25, 2015
0.3700
0.3791
0.3791
0.3791
680,000
+0.01(+3.07%)
Nov 24, 2015
0.3659
0.3760
0.3635
0.3678
413,989
+0.00(+0.46%)
Nov 23, 2015
0.3800
0.3800
0.3649
0.3661
320,765
-0.01(-1.88%)
Nov 20, 2015
0.3800
0.3800
0.3724
0.3731
199,157
-0.01(-1.82%)
Nov 19, 2015
0.3850
0.3850
0.3716
0.3800
388,798
-0.00(-0.65%)
Nov 18, 2015
0.3900
0.3907
0.3710
0.3825
484,423
-0.00(-0.68%)
Nov 17, 2015
0.3900
0.3900
0.3744
0.3851
372,368
-0.01(-1.66%)
Nov 16, 2015
0.3809
0.3985
0.3731
0.3916
270,956
+0.00(+0.38%)
Nov 13, 2015
0.4025
0.4065
0.3851
0.3901
526,363
-0.00(-1.24%)
Nov 12, 2015
0.4090
0.4099
0.3950
0.3950
233,490
-0.01(-3.21%)
Nov 11, 2015
0.4000
0.4119
0.4000
0.4081
349,521
+0.01(+2.02%)
Nov 10, 2015
0.4100
0.4151
0.4000
0.4000
427,842
-0.01(-1.23%)
Nov 09, 2015
0.4050
0.4113
0.4046
0.4050
215,243
+0.00(+0.00%)
Nov 06, 2015
0.4250
0.4250
0.4000
0.4050
187,012
-0.02(-3.91%)
Nov 05, 2015
0.4200
0.4339
0.4190
0.4215
157,307
+0.00(+0.36%)
Nov 04, 2015
0.4211
0.4295
0.4106
0.4200
456,262
+0.01(+3.40%)
Nov 03, 2015
0.3917
0.4200
0.3917
0.4062
674,666
+0.01(+3.70%)
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.