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
)
1.555
-0.025 (-1.61%)
Streaming Delayed Price
Updated: 9:48 AM 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 (%)
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%)
Jan 02, 2019
0.6500
0.6584
0.5903
0.6500
189,416
+0.00(+0.00%)
Dec 31, 2018
0.6150
0.6680
0.5600
0.6500
588,200
+0.06(+10.17%)
Dec 28, 2018
0.5700
0.6100
0.5700
0.5900
459,600
+0.01(+1.51%)
Dec 27, 2018
0.6000
0.6000
0.5751
0.5812
311,490
-0.01(-1.91%)
Dec 26, 2018
0.5800
0.6400
0.5501
0.5925
373,475
+0.01(+2.16%)
Dec 24, 2018
0.6100
0.6200
0.5400
0.5800
804,800
-0.04(-6.45%)
Dec 21, 2018
0.6400
0.6500
0.6100
0.6200
292,300
-0.02(-2.87%)
Dec 20, 2018
0.6314
0.6498
0.6060
0.6383
563,121
+0.01(+1.32%)
Dec 19, 2018
0.6600
0.6800
0.6300
0.6300
203,658
-0.00(-0.41%)
Dec 18, 2018
0.6530
0.6800
0.6226
0.6326
446,932
-0.02(-2.98%)
Dec 17, 2018
0.6800
0.6875
0.6500
0.6520
440,652
-0.03(-4.82%)
Dec 14, 2018
0.6810
0.7050
0.6790
0.6850
128,600
+0.00(+0.63%)
Dec 13, 2018
0.7010
0.7071
0.6800
0.6807
341,448
-0.03(-3.62%)
Dec 12, 2018
0.6900
0.7255
0.6900
0.7063
47,266
+0.01(+2.07%)
Dec 11, 2018
0.7030
0.7230
0.6900
0.6920
153,931
-0.01(-0.80%)
Dec 10, 2018
0.6950
0.7195
0.6950
0.6976
140,033
+0.00(+0.37%)
Dec 07, 2018
0.6900
0.7190
0.6900
0.6950
137,300
-0.01(-0.71%)
Dec 06, 2018
0.7200
0.7200
0.6900
0.7000
243,082
-0.01(-1.41%)
Dec 04, 2018
0.7300
0.7400
0.7100
0.7100
134,000
-0.02(-2.61%)
Dec 03, 2018
0.7700
0.7850
0.7211
0.7290
273,013
-0.03(-4.08%)
Nov 30, 2018
0.7200
0.7600
0.7100
0.7600
659,800
+0.05(+6.59%)
Nov 29, 2018
0.7300
0.7300
0.7000
0.7130
185,927
+0.01(+1.86%)
Nov 28, 2018
0.7200
0.7200
0.6900
0.7000
199,457
+0.01(+1.42%)
Nov 27, 2018
0.7000
0.7042
0.6800
0.6902
210,903
+0.00(+0.01%)
Nov 26, 2018
0.7000
0.7090
0.6800
0.6901
223,243
-0.01(-1.41%)
Nov 23, 2018
0.7100
0.7100
0.6900
0.7000
51,700
-0.02(-2.71%)
Nov 21, 2018
0.7195
0.7195
0.7195
0
+0.03(+4.28%)
Nov 20, 2018
0.7100
0.7196
0.6900
0.6900
144,062
-0.02(-2.82%)
Nov 19, 2018
0.7100
0.7400
0.7100
0.7100
131,735
-0.00(-0.42%)
Nov 16, 2018
0.7270
0.7450
0.7130
0.7130
374,800
-0.01(-1.93%)
Nov 15, 2018
0.6963
0.7294
0.6963
0.7270
112,791
+0.02(+3.12%)
Nov 14, 2018
0.7400
0.7400
0.7050
0.7050
318,913
-0.02(-2.60%)
Nov 13, 2018
0.7000
0.7399
0.7000
0.7238
219,817
+0.00(+0.03%)
Nov 12, 2018
0.7590
0.7590
0.7170
0.7236
635,977
-0.03(-3.52%)
Nov 09, 2018
0.7800
0.7800
0.7400
0.7500
447,300
-0.03(-3.30%)
Nov 08, 2018
0.7843
0.7955
0.7501
0.7756
583,103
-0.00(-0.56%)
Nov 07, 2018
0.7800
0.7800
0.7577
0.7800
631,393
+0.04(+4.97%)
Nov 06, 2018
0.7800
0.7917
0.7345
0.7431
776,338
-0.02(-2.22%)
Nov 05, 2018
0.7300
0.7800
0.7100
0.7600
1,027,266
+0.07(+9.35%)
Nov 02, 2018
0.6600
0.7000
0.6550
0.6950
417,700
+0.03(+3.81%)
Nov 01, 2018
0.6700
0.6800
0.6501
0.6695
433,625
-0.00(-0.07%)
Oct 31, 2018
0.6100
0.6800
0.6100
0.6700
884,222
+0.06(+9.82%)
Oct 30, 2018
0.6110
0.6200
0.5909
0.6101
1,016,535
+0.00(+0.20%)
Oct 29, 2018
0.6300
0.6480
0.6030
0.6089
949,787
-0.02(-3.35%)
Oct 26, 2018
0.6500
0.6700
0.6100
0.6300
1,844,800
-0.03(-4.88%)
Oct 25, 2018
0.6550
0.6960
0.6500
0.6623
581,468
+0.00(+0.14%)
Oct 24, 2018
0.6800
0.6894
0.6600
0.6614
403,680
-0.02(-2.45%)
Oct 23, 2018
0.6899
0.6899
0.6700
0.6780
516,126
-0.01(-1.71%)
Oct 22, 2018
0.7000
0.7099
0.6756
0.6898
586,401
-0.00(-0.17%)
Oct 19, 2018
0.6950
0.7100
0.6850
0.6910
263,200
+0.00(+0.45%)
Oct 18, 2018
0.7225
0.7354
0.6833
0.6879
1,274,993
-0.03(-4.26%)
Oct 17, 2018
0.7388
0.7388
0.7100
0.7185
804,031
-0.01(-1.71%)
Oct 16, 2018
0.7600
0.7600
0.7200
0.7310
865,708
+0.00(+0.14%)
Oct 15, 2018
0.7400
0.7500
0.7175
0.7300
922,947
+0.00(+0.41%)
Oct 12, 2018
0.7600
0.7800
0.7250
0.7270
1,395,300
-0.01(-1.76%)
Oct 11, 2018
0.7450
0.7540
0.7200
0.7400
856,188
-0.01(-0.87%)
Oct 10, 2018
0.7800
0.7994
0.7428
0.7465
1,053,575
-0.02(-3.05%)
Oct 09, 2018
0.8000
0.8020
0.7700
0.7700
601,617
-0.02(-2.79%)
Oct 08, 2018
0.7980
0.7980
0.7620
0.7921
460,550
-0.01(-0.99%)
Oct 05, 2018
0.8400
0.8400
0.7500
0.8000
1,354,400
-0.02(-3.03%)
Oct 04, 2018
0.8286
0.8480
0.8201
0.8250
1,289,899
-0.00(-0.34%)
Oct 03, 2018
0.8200
0.8294
0.8051
0.8278
648,545
+0.01(+1.26%)
Oct 02, 2018
0.8011
0.8269
0.8000
0.8175
633,241
+0.01(+1.10%)
Oct 01, 2018
0.8100
0.8104
0.8000
0.8086
631,012
+0.01(+1.07%)
Sep 28, 2018
0.8200
0.8200
0.8000
0.8000
693,800
-0.01(-1.26%)
Sep 27, 2018
0.8000
0.8157
0.8000
0.8102
982,361
+0.01(+1.36%)
Sep 26, 2018
0.8100
0.8101
0.7965
0.7993
658,159
-0.01(-1.14%)
Sep 25, 2018
0.8100
0.8150
0.8000
0.8085
447,700
+0.00(+0.56%)
Sep 24, 2018
0.8500
0.8500
0.7832
0.8040
1,847,667
+0.01(+1.77%)
Sep 21, 2018
0.8100
0.8200
0.7800
0.7900
4,697,800
-0.14(-14.74%)
Sep 20, 2018
0.8900
0.9300
0.8816
0.9266
1,158,868
+0.04(+4.58%)
Sep 19, 2018
0.8660
0.8887
0.8560
0.8860
596,519
+0.02(+2.31%)
Sep 18, 2018
0.8800
0.8800
0.8559
0.8660
659,691
+0.01(+1.18%)
Sep 17, 2018
0.8800
0.8870
0.8500
0.8559
863,594
+0.00(+0.11%)
Sep 14, 2018
0.8700
0.8750
0.8450
0.8550
722,100
-0.01(-1.46%)
Sep 13, 2018
0.8284
0.8690
0.8101
0.8677
3,430,275
+0.05(+5.87%)
Sep 12, 2018
0.7800
0.8270
0.7758
0.8196
1,240,094
+0.04(+5.75%)
Sep 11, 2018
0.7800
0.7800
0.7610
0.7750
404,744
-0.01(-0.64%)
Sep 10, 2018
0.8000
0.8000
0.7700
0.7800
225,295
+0.02(+2.63%)
Sep 07, 2018
0.7900
0.8000
0.7600
0.7600
957,600
-0.01(-1.58%)
Sep 06, 2018
0.7800
0.7987
0.7600
0.7722
437,585
-0.01(-0.69%)
Sep 05, 2018
0.8200
0.8200
0.7600
0.7776
648,667
-0.03(-3.11%)
Sep 04, 2018
0.8500
0.8500
0.7700
0.8026
1,023,416
-0.04(-4.20%)
Aug 31, 2018
0.8378
0.8378
0.8378
0
+0.01(+1.80%)
Aug 30, 2018
0.8500
0.8500
0.8200
0.8230
647,989
+0.01(+1.04%)
Aug 29, 2018
0.7993
0.8150
0.7870
0.8145
1,603,561
+0.04(+4.96%)
Aug 28, 2018
0.7750
0.7950
0.7300
0.7760
1,352,594
-0.00(-0.33%)
Aug 27, 2018
0.7600
0.7900
0.7600
0.7786
956,885
+0.02(+2.45%)
Aug 24, 2018
0.7400
0.7800
0.7300
0.7600
2,231,500
+0.05(+6.82%)
Aug 23, 2018
0.6950
0.7261
0.6925
0.7115
6,539,362
+0.01(+1.45%)
Aug 22, 2018
0.7231
0.7398
0.6951
0.7013
858,429
-0.02(-2.42%)
Aug 21, 2018
0.7400
0.7400
0.7136
0.7187
386,642
-0.00(-0.53%)
Aug 20, 2018
0.7200
0.7399
0.7054
0.7225
525,343
+0.00(+0.35%)
Aug 17, 2018
0.7300
0.7500
0.7000
0.7200
751,300
+0.01(+1.41%)
Aug 16, 2018
0.7200
0.7289
0.7057
0.7100
495,500
+0.00(+0.62%)
Aug 15, 2018
0.7500
0.7500
0.6708
0.7056
1,995,384
-0.02(-2.22%)
Aug 14, 2018
0.6900
0.7354
0.6950
0.7216
1,727,392
+0.03(+4.28%)
Aug 13, 2018
0.7300
0.7393
0.6823
0.6920
927,430
-0.02(-3.08%)
Aug 10, 2018
0.7200
0.7350
0.7010
0.7140
1,279,300
+0.00(+0.45%)
Aug 09, 2018
0.7900
0.7900
0.7108
0.7108
1,719,508
-0.03(-4.63%)
Aug 08, 2018
0.7500
0.7596
0.7250
0.7453
6,512,417
+0.02(+2.10%)
Aug 07, 2018
0.8470
0.8735
0.7250
0.7300
10,926,669
-0.11(-13.24%)
Aug 06, 2018
0.8500
0.9095
0.8201
0.8414
1,945,419
-0.00(-0.31%)
Aug 03, 2018
0.7950
0.8440
0.7850
0.8440
1,513,600
+0.06(+7.50%)
Aug 02, 2018
0.7940
0.8100
0.7600
0.7851
682,891
+0.01(+1.12%)
Aug 01, 2018
0.7600
0.7880
0.7600
0.7764
855,069
+0.02(+3.24%)
Jul 31, 2018
0.7900
0.8181
0.7510
0.7520
1,294,280
-0.03(-3.59%)
Jul 30, 2018
0.7620
0.7880
0.7433
0.7800
1,013,968
+0.03(+4.00%)
Jul 27, 2018
0.7700
0.7700
0.7300
0.7500
741,200
+0.00(+0.00%)
Jul 26, 2018
0.7300
0.7600
0.7247
0.7500
1,419,410
+0.03(+3.94%)
Jul 25, 2018
0.7100
0.7306
0.6900
0.7216
422,617
+0.02(+2.34%)
Jul 24, 2018
0.7491
0.7491
0.6900
0.7051
858,637
-0.03(-3.95%)
Jul 23, 2018
0.7400
0.7410
0.7100
0.7341
843,346
-0.00(-0.05%)
Jul 20, 2018
0.7100
0.7400
0.6950
0.7345
920,675
+0.04(+6.43%)
Jul 19, 2018
0.7200
0.7350
0.6900
0.6901
571,098
-0.01(-1.41%)
Jul 18, 2018
0.7290
0.7424
0.6803
0.7000
2,396,848
+0.04(+5.58%)
Jul 17, 2018
0.6825
0.6825
0.6550
0.6630
488,675
-0.00(-0.73%)
Jul 16, 2018
0.6800
0.6800
0.6611
0.6679
254,635
-0.01(-1.17%)
Jul 13, 2018
0.6751
0.6830
0.6729
0.6758
118,320
-0.01(-2.06%)
Jul 12, 2018
0.6800
0.6913
0.6700
0.6900
44,935
+0.01(+1.47%)
Jul 11, 2018
0.6827
0.6929
0.6800
0.6800
195,151
-0.01(-1.15%)
Jul 10, 2018
0.6982
0.7100
0.6800
0.6879
124,052
-0.01(-1.73%)
Jul 09, 2018
0.7013
0.7263
0.7000
0.7000
269,135
+0.00(+0.00%)
Jul 06, 2018
0.7300
0.7300
0.7000
0.7000
349,159
-0.03(-3.73%)
Jul 05, 2018
0.7000
0.7391
0.6981
0.7271
275,076
+0.02(+2.74%)
Jul 03, 2018
0.7077
0.7077
0.7077
0
+0.01(+1.84%)
Jul 02, 2018
0.6900
0.7000
0.6790
0.6949
337,359
+0.02(+3.70%)
Jun 29, 2018
0.6700
0.6701
356,760
-0.01(-1.46%)
Jun 28, 2018
0.6900
0.6900
0.6700
0.6800
129,586
-0.00(-0.01%)
Jun 27, 2018
0.6930
0.7090
0.6800
0.6801
185,064
+0.00(+0.00%)
Jun 26, 2018
0.6953
0.6999
0.6800
0.6801
99,821
-0.00(-0.42%)
Jun 25, 2018
0.7030
0.7069
0.6800
0.6830
163,182
-0.02(-2.71%)
Jun 22, 2018
0.7000
0.7070
0.7000
0.7020
134,831
+0.01(+0.72%)
Jun 21, 2018
0.7036
0.7061
0.6900
0.6970
104,776
+0.01(+1.03%)
Jun 20, 2018
0.6873
0.7000
0.6800
0.6899
366,865
-0.00(-0.06%)
Jun 19, 2018
0.6756
0.7127
0.6756
0.6903
125,605
-0.02(-2.22%)
Jun 18, 2018
0.7371
0.7371
0.7000
0.7060
127,680
+0.01(+1.70%)
Jun 15, 2018
0.7133
0.6942
0.6942
157,822
-0.02(-2.68%)
Jun 14, 2018
0.6516
0.7553
0.6516
0.7133
335,899
-0.00(-0.52%)
Jun 13, 2018
0.7400
0.7400
0.7170
0.7170
271,448
-0.01(-1.92%)
Jun 12, 2018
0.7411
0.7550
0.7201
0.7310
286,424
-0.01(-1.44%)
Jun 11, 2018
0.7290
0.7550
0.7290
0.7417
417,595
+0.01(+1.60%)
Jun 08, 2018
0.7350
0.7500
0.7300
0.7300
200,539
-0.01(-0.71%)
Jun 07, 2018
0.7386
0.7424
0.7295
0.7352
98,936
-0.00(-0.65%)
Jun 06, 2018
0.7649
0.7400
400,383
-0.01(-1.10%)
Jun 05, 2018
0.7200
0.7497
0.7101
0.7482
774,215
+0.04(+5.86%)
Jun 04, 2018
0.7100
0.7399
0.6850
0.7068
453,988
+0.01(+1.41%)
Jun 01, 2018
0.6880
0.7001
0.6600
0.6970
435,272
+0.01(+1.01%)
May 31, 2018
0.7050
0.7094
0.6800
0.6900
240,171
-0.01(-1.97%)
May 30, 2018
0.7000
0.7100
0.6990
0.7039
128,062
+0.01(+1.25%)
May 29, 2018
0.7000
0.7147
0.6905
0.6952
210,777
-0.01(-1.12%)
May 25, 2018
0.7031
0.7031
0.7031
0
-0.01(-1.04%)
May 24, 2018
0.7224
0.7300
0.7100
0.7105
196,440
-0.02(-2.67%)
May 23, 2018
0.7450
0.7450
0.7104
0.7300
133,394
+0.01(+0.97%)
May 22, 2018
0.7216
0.7418
0.7200
0.7230
255,152
-0.02(-2.44%)
May 21, 2018
0.7280
0.7450
0.7200
0.7411
103,537
-0.00(-0.03%)
May 18, 2018
0.7495
0.7495
0.7332
0.7413
236,757
+0.01(+0.69%)
May 17, 2018
0.7410
0.7498
0.7350
0.7362
546,338
-0.01(-1.06%)
May 16, 2018
0.7350
0.7498
0.7350
0.7441
152,199
+0.00(+0.57%)
May 15, 2018
0.7415
0.7497
0.7309
0.7399
149,687
-0.00(-0.01%)
May 14, 2018
0.7410
0.7500
0.7400
0.7400
168,122
+0.00(+0.00%)
May 11, 2018
0.7433
0.7498
0.7300
0.7400
96,249
+0.00(+0.39%)
May 10, 2018
0.7550
0.7550
0.7311
0.7371
117,627
+0.00(+0.04%)
May 09, 2018
0.7400
0.7500
0.7250
0.7368
215,254
-0.00(-0.19%)
May 08, 2018
0.7401
0.7401
0.7301
0.7382
166,084
+0.01(+1.40%)
May 07, 2018
0.7220
0.7480
0.7200
0.7280
469,765
+0.00(+0.43%)
May 04, 2018
0.7266
0.7400
0.7135
0.7249
441,697
-0.00(-0.23%)
May 03, 2018
0.7690
0.7690
0.7200
0.7266
593,279
-0.02(-2.09%)
May 02, 2018
0.7260
0.7677
0.7260
0.7421
1,085,503
+0.01(+2.01%)
May 01, 2018
0.7202
0.7382
0.7020
0.7275
315,942
+0.00(+0.33%)
Apr 30, 2018
0.7400
0.7439
0.7179
0.7251
221,004
-0.01(-0.73%)
Apr 27, 2018
0.7100
0.7444
0.7100
0.7304
331,211
+0.00(+0.05%)
Apr 26, 2018
0.7020
0.7300
0.7000
0.7300
434,048
+0.02(+3.09%)
Apr 25, 2018
0.7300
0.7350
0.7000
0.7081
319,488
-0.02(-2.67%)
Apr 24, 2018
0.7307
0.7400
0.7150
0.7275
236,430
-0.01(-1.02%)
Apr 23, 2018
0.7337
0.7387
0.7106
0.7350
173,789
-0.01(-1.02%)
Apr 20, 2018
0.7426
0.7500
0.7023
0.7426
514,649
-0.01(-1.00%)
Apr 19, 2018
0.7450
0.7612
0.7348
0.7501
560,486
+0.00(+0.01%)
Apr 18, 2018
0.7500
0.7546
0.7320
0.7500
485,132
+0.01(+1.09%)
Apr 17, 2018
0.7400
0.7450
0.7046
0.7419
668,854
+0.02(+2.63%)
Apr 16, 2018
0.6924
0.7400
0.6800
0.7229
956,899
+0.02(+3.52%)
Apr 13, 2018
0.6800
0.7050
0.6700
0.6983
455,836
-0.00(-0.21%)
Apr 12, 2018
0.6810
0.7170
0.6801
0.6998
295,262
-0.00(-0.24%)
Apr 11, 2018
0.7100
0.7100
0.6752
0.7015
149,192
+0.00(+0.20%)
Apr 10, 2018
0.7100
0.7150
0.7000
0.7001
221,154
-0.01(-1.26%)
Apr 09, 2018
0.6679
0.7100
0.6679
0.7090
876,209
+0.04(+6.62%)
Apr 06, 2018
0.6559
0.6800
0.6229
0.6650
330,474
+0.00(+0.74%)
Apr 05, 2018
0.6500
0.6688
0.6200
0.6601
280,016
+0.02(+3.14%)
Apr 04, 2018
0.6600
0.6650
0.6201
0.6400
284,956
+0.01(+0.79%)
Apr 03, 2018
0.5999
0.6400
0.5996
0.6350
264,169
+0.03(+5.55%)
Apr 02, 2018
0.6000
0.6180
0.5901
0.6016
186,328
+0.00(+0.27%)
Mar 29, 2018
0.6000
0.6000
0.6000
0
+0.02(+3.43%)
Mar 28, 2018
0.5750
0.5999
0.5750
0.5801
135,384
-0.01(-1.01%)
Mar 27, 2018
0.5940
0.6180
0.5800
0.5860
305,455
-0.00(-0.69%)
Mar 26, 2018
0.6139
0.6199
0.5900
0.5901
251,755
-0.01(-1.67%)
Mar 23, 2018
0.6405
0.6600
0.5900
0.6001
765,475
-0.04(-6.23%)
Mar 22, 2018
0.6350
0.6501
0.6250
0.6400
182,598
+0.00(+0.00%)
Mar 21, 2018
0.6210
0.6605
0.6210
0.6400
503,170
+0.01(+2.02%)
Mar 20, 2018
0.6260
0.6298
0.6156
0.6273
195,859
+0.00(+0.35%)
Mar 19, 2018
0.6272
0.6350
0.6210
0.6251
251,438
-0.00(-0.78%)
Mar 16, 2018
0.6271
0.6350
0.6200
0.6300
134,463
-0.00(-0.22%)
Mar 15, 2018
0.6273
0.6440
0.6200
0.6314
179,997
-0.00(-0.60%)
Mar 14, 2018
0.6320
0.6540
0.6200
0.6352
259,071
-0.00(-0.09%)
Mar 13, 2018
0.6377
0.6495
0.6310
0.6358
121,387
-0.00(-0.64%)
Mar 12, 2018
0.6423
0.6600
0.6310
0.6399
162,418
-0.01(-0.79%)
Mar 09, 2018
0.6507
0.6679
0.6450
0.6450
201,941
+0.00(+0.00%)
Mar 08, 2018
0.6600
0.6799
0.6401
0.6450
267,104
-0.02(-3.72%)
Mar 07, 2018
0.6900
0.6699
239,512
+0.01(+1.50%)
Mar 06, 2018
0.6600
0.6750
0.6328
0.6600
265,586
+0.00(+0.18%)
Mar 05, 2018
0.6600
0.6660
0.6300
0.6588
335,965
-0.00(-0.60%)
Mar 02, 2018
0.6417
0.6670
0.6300
0.6628
359,214
+0.01(+1.42%)
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.