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 (%)
Dec 31, 2019
0.5831
0.5929
0.5700
0.5885
224,200
+0.01(+1.47%)
Dec 30, 2019
0.5600
0.5800
0.5600
0.5800
465,865
+0.02(+3.39%)
Dec 27, 2019
0.5900
0.5918
0.5600
0.5610
341,700
-0.01(-1.63%)
Dec 26, 2019
0.5800
0.5900
0.5700
0.5703
270,590
+0.01(+2.33%)
Dec 24, 2019
0.5700
0.5771
0.5500
0.5573
399,900
-0.01(-2.23%)
Dec 23, 2019
0.5600
0.5866
0.5594
0.5700
663,083
-0.00(-0.54%)
Dec 20, 2019
0.6000
0.6000
0.5650
0.5731
305,000
-0.02(-3.79%)
Dec 19, 2019
0.5697
0.6064
0.5602
0.5957
266,808
+0.01(+2.42%)
Dec 18, 2019
0.5660
0.5899
0.5660
0.5816
143,842
+0.02(+3.86%)
Dec 17, 2019
0.5560
0.5700
0.5533
0.5600
259,256
+0.00(+0.88%)
Dec 16, 2019
0.5974
0.6017
0.5500
0.5551
287,962
-0.02(-4.29%)
Dec 13, 2019
0.5910
0.6000
0.5780
0.5800
271,600
-0.01(-2.29%)
Dec 12, 2019
0.6050
0.6050
0.5912
0.5936
91,308
-0.01(-2.19%)
Dec 11, 2019
0.5900
0.6100
0.5864
0.6069
98,110
+0.02(+3.74%)
Dec 10, 2019
0.5800
0.6052
0.5723
0.5850
159,601
-0.02(-2.56%)
Dec 09, 2019
0.6100
0.6245
0.5816
0.6004
355,363
-0.01(-2.39%)
Dec 06, 2019
0.5950
0.6193
0.5919
0.6151
405,100
+0.01(+1.00%)
Dec 05, 2019
0.5450
0.6280
0.5450
0.6090
1,447,745
+0.07(+12.78%)
Dec 04, 2019
0.5400
0.5600
0.5400
0.5400
281,081
+0.00(+0.84%)
Dec 03, 2019
0.5555
0.5555
0.5300
0.5355
295,691
-0.01(-2.46%)
Dec 02, 2019
0.5700
0.5849
0.5200
0.5490
582,508
-0.02(-3.68%)
Nov 29, 2019
0.5660
0.5770
0.5575
0.5700
139,200
+0.00(+0.87%)
Nov 27, 2019
0.5762
0.5840
0.5651
0.5651
185,100
-0.02(-3.57%)
Nov 26, 2019
0.5800
0.5900
0.5620
0.5860
272,079
+0.01(+1.03%)
Nov 25, 2019
0.5900
0.6000
0.5800
0.5800
281,579
-0.01(-1.84%)
Nov 22, 2019
0.5970
0.6000
0.5857
0.5909
103,700
-0.00(-0.67%)
Nov 21, 2019
0.6000
0.6000
0.5900
0.5949
79,630
+0.01(+1.59%)
Nov 20, 2019
0.6000
0.6070
0.5790
0.5856
150,514
-0.01(-2.07%)
Nov 19, 2019
0.6000
0.6070
0.5550
0.5980
264,355
+0.01(+1.42%)
Nov 18, 2019
0.5940
0.6026
0.5801
0.5896
101,311
-0.01(-0.99%)
Nov 15, 2019
0.6000
0.6200
0.5950
0.5955
107,200
-0.02(-2.85%)
Nov 14, 2019
0.5953
0.6151
0.5900
0.6130
137,548
+0.02(+3.11%)
Nov 13, 2019
0.5950
0.6163
0.5940
0.5945
93,239
+0.00(+0.08%)
Nov 12, 2019
0.6000
0.6200
0.5900
0.5940
154,165
-0.01(-2.09%)
Nov 11, 2019
0.6377
0.6400
0.5966
0.6067
302,159
-0.01(-1.25%)
Nov 08, 2019
0.6080
0.6378
0.6040
0.6144
406,700
+0.01(+1.05%)
Nov 07, 2019
0.6120
0.6460
0.6080
0.6080
292,908
-0.02(-3.49%)
Nov 06, 2019
0.6200
0.6348
0.6119
0.6300
363,034
+0.02(+3.62%)
Nov 05, 2019
0.6000
0.6317
0.5928
0.6080
304,643
+0.00(+0.48%)
Nov 04, 2019
0.5798
0.6090
0.5651
0.6051
236,105
+0.03(+4.36%)
Nov 01, 2019
0.5600
0.5928
0.5600
0.5798
200,800
+0.02(+2.95%)
Oct 31, 2019
0.5650
0.5938
0.5600
0.5632
222,294
-0.02(-3.81%)
Oct 30, 2019
0.5900
0.5900
0.5515
0.5855
193,497
-0.01(-1.03%)
Oct 29, 2019
0.5850
0.5916
0.5810
0.5916
134,618
+0.00(+0.27%)
Oct 28, 2019
0.6000
0.6050
0.5812
0.5900
118,599
-0.02(-2.91%)
Oct 25, 2019
0.5900
0.6077
0.5805
0.6077
148,600
+0.02(+4.11%)
Oct 24, 2019
0.5800
0.5900
0.5800
0.5837
151,992
-0.00(-0.71%)
Oct 23, 2019
0.5805
0.5890
0.5697
0.5879
128,831
-0.00(-0.19%)
Oct 22, 2019
0.6000
0.6000
0.5800
0.5890
40,953
+0.00(+0.17%)
Oct 21, 2019
0.5800
0.5950
0.5751
0.5880
165,104
+0.00(+0.84%)
Oct 18, 2019
0.5879
0.6000
0.5775
0.5831
100,100
-0.01(-1.20%)
Oct 17, 2019
0.5800
0.6000
0.5774
0.5902
232,197
-0.01(-1.45%)
Oct 16, 2019
0.5900
0.6017
0.5888
0.5989
187,359
-0.00(-0.18%)
Oct 15, 2019
0.6100
0.6210
0.5900
0.6000
281,485
-0.01(-0.84%)
Oct 14, 2019
0.6250
0.6300
0.6000
0.6051
131,474
-0.02(-3.95%)
Oct 11, 2019
0.6240
0.6333
0.6171
0.6300
390,300
+0.02(+2.71%)
Oct 10, 2019
0.6100
0.6500
0.6001
0.6134
594,095
+0.02(+3.97%)
Oct 09, 2019
0.6200
0.6200
0.5900
0.5900
303,858
-0.02(-2.59%)
Oct 08, 2019
0.6110
0.6324
0.6000
0.6057
823,203
-0.01(-1.43%)
Oct 07, 2019
0.6023
0.6232
0.5833
0.6145
705,586
+0.02(+3.63%)
Oct 04, 2019
0.5900
0.6093
0.5832
0.5930
401,300
-0.00(-0.17%)
Oct 03, 2019
0.5900
0.6000
0.5832
0.5940
235,668
+0.01(+1.59%)
Oct 02, 2019
0.5943
0.6060
0.5825
0.5847
263,987
-0.01(-0.90%)
Oct 01, 2019
0.6100
0.6100
0.5888
0.5900
99,488
-0.02(-2.80%)
Sep 30, 2019
0.5934
0.6100
0.5791
0.6070
257,926
+0.01(+1.18%)
Sep 27, 2019
0.6000
0.6099
0.5924
0.5999
113,600
+0.01(+1.75%)
Sep 26, 2019
0.5750
0.6100
0.5750
0.5896
368,207
+0.00(+0.00%)
Sep 25, 2019
0.5998
0.6100
0.5766
0.5896
223,732
-0.01(-1.73%)
Sep 24, 2019
0.6050
0.6126
0.6000
0.6000
253,352
+0.00(+0.00%)
Sep 23, 2019
0.6011
0.6219
0.5948
0.6000
591,264
-0.00(-0.15%)
Sep 20, 2019
0.6020
0.6020
0.5750
0.6009
322,300
-0.00(-0.05%)
Sep 19, 2019
0.5832
0.6031
0.5701
0.6012
414,612
+0.02(+3.10%)
Sep 18, 2019
0.6100
0.6100
0.5831
0.5831
224,871
-0.03(-4.44%)
Sep 17, 2019
0.6210
0.6300
0.6000
0.6102
346,264
-0.01(-1.58%)
Sep 16, 2019
0.6080
0.6300
0.6080
0.6200
481,407
+0.01(+1.97%)
Sep 13, 2019
0.6003
0.6280
0.6003
0.6080
163,100
-0.00(-0.30%)
Sep 12, 2019
0.6200
0.6299
0.5942
0.6098
258,350
+0.00(+0.59%)
Sep 11, 2019
0.6100
0.6228
0.5917
0.6062
254,183
-0.00(-0.25%)
Sep 10, 2019
0.5900
0.6197
0.5900
0.6077
209,437
+0.01(+2.36%)
Sep 09, 2019
0.6300
0.6400
0.5902
0.5937
450,770
-0.03(-5.45%)
Sep 06, 2019
0.5810
0.6500
0.5800
0.6279
783,200
+0.04(+7.10%)
Sep 05, 2019
0.6100
0.6249
0.5800
0.5863
282,175
-0.02(-2.87%)
Sep 04, 2019
0.6300
0.6300
0.5908
0.6036
335,474
-0.01(-2.20%)
Sep 03, 2019
0.6100
0.6357
0.6000
0.6172
1,256,565
+0.02(+4.17%)
Aug 30, 2019
0.5500
0.6000
0.5480
0.5925
424,200
+0.04(+8.12%)
Aug 29, 2019
0.5491
0.5749
0.5450
0.5480
246,169
-0.00(-0.18%)
Aug 28, 2019
0.5500
0.5500
0.5318
0.5490
350,861
+0.01(+1.14%)
Aug 27, 2019
0.5400
0.5600
0.5400
0.5428
306,388
-0.01(-2.55%)
Aug 26, 2019
0.5460
0.5804
0.5460
0.5570
179,117
+0.01(+1.98%)
Aug 23, 2019
0.5500
0.5718
0.5427
0.5462
385,600
-0.02(-2.97%)
Aug 22, 2019
0.5990
0.5990
0.5619
0.5629
167,530
-0.02(-2.61%)
Aug 21, 2019
0.5818
0.5990
0.5690
0.5780
214,840
-0.01(-1.48%)
Aug 20, 2019
0.5500
0.5943
0.5500
0.5867
514,484
+0.03(+5.62%)
Aug 19, 2019
0.5300
0.5562
0.5300
0.5555
500,056
+0.02(+3.12%)
Aug 16, 2019
0.5500
0.5555
0.5305
0.5387
221,500
-0.00(-0.24%)
Aug 15, 2019
0.5500
0.5500
0.5315
0.5400
431,146
-0.02(-3.57%)
Aug 14, 2019
0.5625
0.5625
0.5312
0.5600
700,582
+0.01(+0.90%)
Aug 13, 2019
0.5500
0.5593
0.5329
0.5550
471,860
+0.00(+0.71%)
Aug 12, 2019
0.5594
0.5700
0.5400
0.5511
252,397
-0.00(-0.07%)
Aug 09, 2019
0.5700
0.5800
0.5500
0.5515
501,200
-0.01(-1.96%)
Aug 08, 2019
0.5599
0.5700
0.5459
0.5625
355,145
+0.00(+0.46%)
Aug 07, 2019
0.5400
0.5600
0.5380
0.5599
409,919
+0.00(+0.67%)
Aug 06, 2019
0.6000
0.6000
0.5475
0.5562
676,351
-0.05(-7.76%)
Aug 05, 2019
0.5900
0.6395
0.5026
0.6030
2,015,718
+0.01(+1.89%)
Aug 02, 2019
0.5740
0.5951
0.5700
0.5918
466,700
+0.01(+2.25%)
Aug 01, 2019
0.5911
0.6068
0.5650
0.5788
750,089
-0.01(-2.41%)
Jul 31, 2019
0.5700
0.5970
0.5611
0.5931
1,361,528
+0.03(+4.99%)
Jul 30, 2019
0.6100
0.6100
0.5649
0.5649
899,358
-0.03(-4.95%)
Jul 29, 2019
0.6000
0.6200
0.5840
0.5943
742,380
-0.01(-0.85%)
Jul 26, 2019
0.5290
0.6260
0.5250
0.5994
2,065,800
+0.04(+7.02%)
Jul 25, 2019
0.6100
0.6100
0.5500
0.5601
926,503
-0.01(-1.74%)
Jul 24, 2019
0.6000
0.6050
0.5700
0.5700
674,133
-0.01(-2.31%)
Jul 23, 2019
0.6100
0.6100
0.5490
0.5835
1,717,742
-0.03(-4.34%)
Jul 22, 2019
0.6300
0.6400
0.6000
0.6100
1,350,504
-0.02(-2.80%)
Jul 19, 2019
0.6200
0.6423
0.6002
0.6276
1,127,400
+0.01(+1.14%)
Jul 18, 2019
0.6500
0.6500
0.6100
0.6205
1,111,860
-0.03(-4.48%)
Jul 17, 2019
0.7000
0.7000
0.6400
0.6496
1,548,715
-0.01(-1.41%)
Jul 16, 2019
0.6400
0.6939
0.6299
0.6589
2,183,939
+0.03(+4.59%)
Jul 15, 2019
0.7000
0.7000
0.6200
0.6300
4,249,354
+0.02(+2.44%)
Jul 12, 2019
0.9700
0.9700
0.5756
0.6150
13,327,300
-0.32(-33.87%)
Jul 11, 2019
0.9600
0.9600
0.9200
0.9300
850,806
-0.01(-1.01%)
Jul 10, 2019
0.9900
0.9900
0.9300
0.9395
844,007
-0.03(-2.85%)
Jul 09, 2019
0.9500
0.9900
0.9301
0.9671
1,114,667
+0.02(+1.80%)
Jul 08, 2019
0.9489
0.9500
0.9279
0.9500
295,259
+0.01(+1.60%)
Jul 05, 2019
0.9500
0.9500
0.8100
0.9350
606,000
+0.03(+3.30%)
Jul 03, 2019
0.9200
0.9299
0.9050
0.9051
147,800
-0.01(-1.62%)
Jul 02, 2019
0.9400
0.9485
0.9020
0.9200
205,982
-0.01(-1.10%)
Jul 01, 2019
0.9500
0.9500
0.9300
0.9302
158,750
-0.01(-0.96%)
Jun 28, 2019
0.9213
0.9486
0.9110
0.9392
346,500
+0.03(+3.07%)
Jun 27, 2019
0.8900
0.9200
0.8850
0.9112
166,716
+0.01(+1.24%)
Jun 26, 2019
0.9100
0.9390
0.8959
0.9000
376,232
-0.02(-2.26%)
Jun 25, 2019
0.9200
0.9470
0.9000
0.9208
533,012
+0.01(+0.96%)
Jun 24, 2019
0.9500
0.9594
0.9100
0.9120
372,332
-0.02(-1.92%)
Jun 21, 2019
0.9500
0.9500
0.9200
0.9299
390,000
+0.01(+1.57%)
Jun 20, 2019
0.9200
0.9500
0.8801
0.9155
882,980
-0.00(-0.49%)
Jun 19, 2019
0.9200
0.9400
0.9108
0.9200
352,128
-0.01(-0.54%)
Jun 18, 2019
0.9100
0.9380
0.9100
0.9250
607,090
+0.01(+1.00%)
Jun 17, 2019
0.9100
0.9186
0.9030
0.9158
211,265
+0.01(+1.42%)
Jun 14, 2019
0.9000
0.9200
0.8881
0.9030
230,100
+0.00(+0.21%)
Jun 13, 2019
0.8934
0.9200
0.8804
0.9011
460,985
+0.00(+0.42%)
Jun 12, 2019
0.8900
0.8973
0.8701
0.8973
200,692
+0.02(+1.73%)
Jun 11, 2019
0.8900
0.9000
0.8800
0.8820
236,122
-0.01(-0.81%)
Jun 10, 2019
0.8963
0.9000
0.8600
0.8892
249,451
+0.00(+0.47%)
Jun 07, 2019
0.8464
0.8940
0.8464
0.8850
231,000
+0.02(+1.72%)
Jun 06, 2019
0.8700
0.8720
0.8500
0.8700
176,230
+0.00(+0.01%)
Jun 05, 2019
0.8700
0.8700
0.8397
0.8699
169,166
+0.01(+1.74%)
Jun 04, 2019
0.8718
0.8750
0.8400
0.8550
205,199
-0.02(-1.75%)
Jun 03, 2019
0.8800
0.8940
0.8560
0.8702
253,127
+0.00(+0.01%)
May 31, 2019
0.8150
0.8800
0.8050
0.8701
318,200
+0.06(+7.18%)
May 30, 2019
0.8100
0.8200
0.8000
0.8118
217,238
+0.00(+0.22%)
May 29, 2019
0.8000
0.8200
0.8000
0.8100
125,201
+0.00(+0.61%)
May 28, 2019
0.8300
0.8300
0.8000
0.8051
220,658
-0.01(-1.43%)
May 24, 2019
0.8257
0.8300
0.8116
0.8168
86,500
-0.01(-1.59%)
May 23, 2019
0.8210
0.8300
0.8150
0.8300
135,087
-0.01(-0.94%)
May 22, 2019
0.8300
0.8461
0.8300
0.8379
184,543
+0.00(+0.07%)
May 21, 2019
0.8159
0.8389
0.8150
0.8373
208,386
+0.02(+2.37%)
May 20, 2019
0.8278
0.8489
0.8000
0.8179
183,814
-0.02(-1.93%)
May 17, 2019
0.8100
0.8340
0.8000
0.8340
412,600
+0.01(+0.77%)
May 16, 2019
0.8200
0.8350
0.8066
0.8276
238,682
+0.00(+0.23%)
May 15, 2019
0.8350
0.8350
0.8020
0.8257
478,133
+0.01(+1.25%)
May 14, 2019
0.8300
0.8300
0.8110
0.8155
163,701
-0.01(-1.15%)
May 13, 2019
0.8490
0.8490
0.8100
0.8250
308,602
-0.02(-1.79%)
May 10, 2019
0.8450
0.8490
0.8260
0.8400
120,800
-0.00(-0.38%)
May 09, 2019
0.8477
0.8600
0.8300
0.8432
326,049
-0.00(-0.53%)
May 08, 2019
0.8700
0.8700
0.8300
0.8477
250,970
-0.02(-2.61%)
May 07, 2019
0.8800
0.8834
0.8449
0.8704
493,621
-0.01(-1.40%)
May 06, 2019
0.8850
0.8918
0.8500
0.8828
333,924
-0.01(-1.02%)
May 03, 2019
0.8700
0.8970
0.8357
0.8919
722,700
+0.04(+4.58%)
May 02, 2019
0.8700
0.8759
0.8316
0.8528
469,923
-0.01(-1.69%)
May 01, 2019
0.8232
0.8700
0.8232
0.8675
489,300
+0.05(+5.79%)
Apr 30, 2019
0.8700
0.8700
0.8200
0.8200
241,082
-0.03(-2.96%)
Apr 29, 2019
0.8479
0.8500
0.8380
0.8450
56,250
-0.01(-0.59%)
Apr 26, 2019
0.8600
0.8600
0.8300
0.8500
146,200
+0.02(+1.80%)
Apr 25, 2019
0.8324
0.8427
0.8200
0.8350
226,600
+0.00(+0.00%)
Apr 24, 2019
0.8700
0.8700
0.8232
0.8350
475,923
-0.02(-1.76%)
Apr 23, 2019
0.8300
0.8500
0.8063
0.8500
631,691
+0.03(+3.14%)
Apr 22, 2019
0.8110
0.8299
0.8020
0.8241
364,361
-0.01(-0.71%)
Apr 18, 2019
0.8400
0.8500
0.8250
0.8300
531,300
-0.01(-0.69%)
Apr 17, 2019
0.8200
0.8620
0.8100
0.8358
529,372
+0.00(+0.34%)
Apr 16, 2019
0.8701
0.8701
0.8237
0.8330
890,098
-0.04(-4.26%)
Apr 15, 2019
0.8900
0.8999
0.8600
0.8701
324,073
-0.00(-0.28%)
Apr 12, 2019
0.9300
0.9371
0.8027
0.8725
1,633,200
-0.04(-4.12%)
Apr 11, 2019
0.9900
0.9900
0.9000
0.9100
923,275
-0.04(-4.18%)
Apr 10, 2019
0.9668
0.9669
0.9324
0.9497
524,554
-0.01(-1.20%)
Apr 09, 2019
0.9500
0.9636
0.9017
0.9612
1,350,848
+0.02(+2.27%)
Apr 08, 2019
0.9000
0.9400
0.9000
0.9399
497,997
+0.04(+4.43%)
Apr 05, 2019
0.8800
0.9000
0.8645
0.9000
222,000
+0.02(+2.27%)
Apr 04, 2019
0.9100
0.9300
0.8642
0.8800
898,866
-0.04(-4.35%)
Apr 03, 2019
0.9100
0.9200
0.8998
0.9200
1,353,596
+0.02(+1.77%)
Apr 02, 2019
0.8900
0.9200
0.8660
0.9040
1,272,243
+0.02(+1.80%)
Apr 01, 2019
0.8200
0.8888
0.8200
0.8880
2,121,744
+0.06(+7.75%)
Mar 29, 2019
0.8388
0.8400
0.8200
0.8241
253,600
-0.00(-0.24%)
Mar 28, 2019
0.8500
0.8540
0.8100
0.8261
351,506
-0.01(-1.48%)
Mar 27, 2019
0.8300
0.8500
0.8133
0.8385
1,286,281
+0.01(+0.78%)
Mar 26, 2019
0.8000
0.8494
0.7840
0.8320
1,745,597
+0.03(+4.00%)
Mar 25, 2019
0.7824
0.8000
0.7702
0.8000
623,115
+0.03(+4.06%)
Mar 22, 2019
0.8000
0.8000
0.7600
0.7688
296,600
-0.03(-3.48%)
Mar 21, 2019
0.8000
0.8001
0.7840
0.7965
389,741
-0.00(-0.43%)
Mar 20, 2019
0.8000
0.8000
0.7699
0.7999
600,690
+0.03(+4.56%)
Mar 19, 2019
0.7700
0.7807
0.7557
0.7650
535,266
-0.01(-0.78%)
Mar 18, 2019
0.8050
0.8050
0.7700
0.7710
260,455
-0.01(-1.78%)
Mar 15, 2019
0.7900
0.8049
0.7712
0.7850
1,312,900
+0.02(+1.95%)
Mar 14, 2019
0.7400
0.7740
0.7260
0.7700
483,081
+0.04(+5.91%)
Mar 13, 2019
0.7200
0.7418
0.7200
0.7270
255,969
+0.01(+0.87%)
Mar 12, 2019
0.7119
0.7300
0.6965
0.7207
280,214
+0.01(+1.94%)
Mar 11, 2019
0.7000
0.7124
0.6951
0.7070
350,293
-0.00(-0.11%)
Mar 08, 2019
0.7300
0.7900
0.7000
0.7078
379,000
-0.01(-1.39%)
Mar 07, 2019
0.7000
0.7330
0.7000
0.7178
135,934
+0.01(+1.11%)
Mar 06, 2019
0.7010
0.7199
0.7000
0.7099
232,080
-0.00(-0.42%)
Mar 05, 2019
0.7400
0.7400
0.7000
0.7129
2,408,874
-0.03(-4.06%)
Mar 04, 2019
0.7800
0.7800
0.7043
0.7431
542,714
+0.00(+0.42%)
Mar 01, 2019
0.7650
0.7650
0.7220
0.7400
468,700
-0.01(-0.80%)
Feb 28, 2019
0.7500
0.7507
0.7400
0.7460
283,618
-0.00(-0.52%)
Feb 27, 2019
0.7600
0.7600
0.7300
0.7499
251,713
-0.01(-1.02%)
Feb 26, 2019
0.7400
0.7653
0.7400
0.7576
285,497
+0.02(+2.10%)
Feb 25, 2019
0.7400
0.7500
0.7400
0.7420
234,936
+0.00(+0.27%)
Feb 22, 2019
0.7500
0.7500
0.7300
0.7400
144,900
+0.00(+0.01%)
Feb 21, 2019
0.7401
0.7422
0.7275
0.7399
322,348
-0.00(-0.66%)
Feb 20, 2019
0.7400
0.7500
0.7275
0.7448
363,679
+0.01(+0.94%)
Feb 19, 2019
0.7500
0.7688
0.7358
0.7379
516,652
-0.00(-0.28%)
Feb 15, 2019
0.7400
0.7600
0.7400
0.7400
247,000
-0.00(-0.32%)
Feb 14, 2019
0.7500
0.7550
0.7362
0.7424
100,133
-0.01(-1.01%)
Feb 13, 2019
0.7350
0.7700
0.7350
0.7500
615,979
+0.01(+1.79%)
Feb 12, 2019
0.7540
0.7540
0.7223
0.7368
216,379
+0.02(+2.33%)
Feb 11, 2019
0.7300
0.7524
0.7200
0.7200
227,829
+0.00(+0.00%)
Feb 08, 2019
0.7300
0.7450
0.7110
0.7200
204,800
-0.01(-1.37%)
Feb 07, 2019
0.7300
0.7500
0.7100
0.7300
236,271
-0.01(-1.07%)
Feb 06, 2019
0.7660
0.7900
0.7300
0.7379
417,183
-0.03(-3.67%)
Feb 05, 2019
0.7279
0.8000
0.7272
0.7660
1,299,284
+0.04(+5.23%)
Feb 04, 2019
0.7300
0.7466
0.7136
0.7279
233,264
-0.01(-1.64%)
Feb 01, 2019
0.6900
0.7400
0.6900
0.7400
300,600
+0.03(+3.71%)
Jan 31, 2019
0.7300
0.7399
0.7067
0.7135
180,070
-0.01(-1.86%)
Jan 30, 2019
0.6855
0.7270
0.6855
0.7270
238,435
+0.03(+4.77%)
Jan 29, 2019
0.6810
0.6992
0.6791
0.6939
114,598
-0.00(-0.09%)
Jan 28, 2019
0.6670
0.6949
0.6600
0.6945
227,811
-0.01(-0.79%)
Jan 25, 2019
0.6600
0.7000
0.6600
0.7000
340,400
+0.03(+4.73%)
Jan 24, 2019
0.6525
0.6712
0.6525
0.6684
128,321
-0.00(-0.18%)
Jan 23, 2019
0.6700
0.6734
0.6499
0.6696
150,338
+0.01(+2.01%)
Jan 22, 2019
0.6720
0.6828
0.6521
0.6564
241,647
-0.02(-3.47%)
Jan 18, 2019
0.6900
0.7000
0.6700
0.6800
402,100
-0.01(-1.38%)
Jan 17, 2019
0.6845
0.6895
0.6634
0.6895
221,382
+0.01(+1.40%)
Jan 16, 2019
0.6533
0.6850
0.6481
0.6800
286,990
+0.02(+2.39%)
Jan 15, 2019
0.6620
0.6750
0.6452
0.6641
445,247
+0.00(+0.62%)
Jan 14, 2019
0.6700
0.6800
0.6500
0.6600
422,963
-0.01(-1.49%)
Jan 11, 2019
0.6600
0.6800
0.6600
0.6700
491,400
-0.00(-0.53%)
Jan 10, 2019
0.6850
0.6885
0.6600
0.6736
149,844
-0.01(-0.94%)
Jan 09, 2019
0.6800
0.6900
0.6544
0.6800
463,240
+0.01(+0.74%)
Jan 08, 2019
0.6890
0.6890
0.6500
0.6750
189,226
+0.01(+0.75%)
Jan 07, 2019
0.6900
0.6900
0.6500
0.6700
300,417
+0.01(+1.82%)
Jan 04, 2019
0.6120
0.6750
0.6120
0.6580
350,800
+0.03(+4.44%)
Jan 03, 2019
0.6300
0.6500
0.6169
0.6300
128,968
-0.02(-3.08%)
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.