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
(TSX:
URE
)
2.370
+0.050 (+2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2012
1.260
1.260
1.160
1.180
215,135
-0.03(-2.48%)
Feb 28, 2012
1.240
1.260
1.210
1.210
204,275
-0.04(-3.20%)
Feb 27, 2012
1.260
1.270
1.240
1.250
66,582
+0.00(+0.00%)
Feb 24, 2012
1.280
1.290
1.230
1.250
86,836
-0.05(-3.85%)
Feb 23, 2012
1.260
1.300
1.240
1.300
180,168
+0.04(+3.17%)
Feb 22, 2012
1.300
1.300
1.260
1.260
197,974
-0.04(-3.08%)
Feb 21, 2012
1.320
1.320
1.230
1.300
163,950
-0.02(-1.52%)
Feb 17, 2012
1.320
1.320
1.320
0
+0.02(+1.54%)
Feb 16, 2012
1.180
1.340
1.180
1.300
322,917
+0.11(+9.24%)
Feb 15, 2012
1.160
1.220
1.160
1.190
113,754
+0.01(+0.85%)
Feb 14, 2012
1.140
1.180
1.110
1.180
128,451
+0.04(+3.51%)
Feb 13, 2012
1.160
1.180
1.130
1.140
72,625
-0.03(-2.56%)
Feb 10, 2012
1.240
1.240
1.160
1.170
240,003
-0.10(-7.87%)
Feb 09, 2012
1.230
1.290
1.220
1.270
201,643
+0.06(+4.96%)
Feb 08, 2012
1.220
1.240
1.180
1.210
59,349
+0.00(+0.00%)
Feb 07, 2012
1.220
1.220
1.170
1.210
80,032
+0.00(+0.00%)
Feb 06, 2012
1.240
1.240
1.200
1.210
96,577
-0.02(-1.63%)
Feb 03, 2012
1.220
1.240
1.220
1.230
178,334
+0.02(+1.65%)
Feb 02, 2012
1.190
1.310
1.160
1.210
1,250,533
-0.17(-12.32%)
Feb 01, 2012
1.410
1.490
1.340
1.380
427,652
-0.01(-0.72%)
Jan 31, 2012
1.180
1.440
1.150
1.390
600,575
+0.23(+19.83%)
Jan 30, 2012
1.150
1.180
1.110
1.160
144,905
+0.02(+1.75%)
Jan 27, 2012
1.100
1.140
1.090
1.140
76,086
+0.04(+3.64%)
Jan 26, 2012
1.090
1.130
1.090
1.100
149,609
+0.00(+0.00%)
Jan 25, 2012
1.090
1.100
1.030
1.100
155,966
+0.01(+0.92%)
Jan 24, 2012
1.120
1.120
1.050
1.090
169,625
-0.02(-1.80%)
Jan 23, 2012
1.110
1.190
1.090
1.110
453,599
+0.04(+3.74%)
Jan 20, 2012
1.100
1.100
1.060
1.070
127,900
-0.02(-1.83%)
Jan 19, 2012
1.060
1.090
1.050
1.090
332,232
+0.04(+3.81%)
Jan 18, 2012
1.050
1.050
1.030
1.050
249,574
+0.03(+2.94%)
Jan 17, 2012
1.090
1.090
1.010
1.020
292,500
-0.05(-4.67%)
Jan 16, 2012
0.9600
1.100
0.9600
1.070
348,129
+0.12(+12.63%)
Jan 13, 2012
0.9600
0.9600
0.9400
0.9500
123,566
+0.00(+0.00%)
Jan 12, 2012
0.9100
0.9500
0.9100
0.9500
135,150
+0.04(+4.40%)
Jan 11, 2012
0.9100
0.9100
0.8900
0.9100
220,609
+0.00(+0.00%)
Jan 10, 2012
0.9200
0.9300
0.9100
0.9100
64,667
-0.01(-1.09%)
Jan 09, 2012
0.8800
0.9200
0.8800
0.9200
38,366
+0.03(+3.37%)
Jan 06, 2012
0.9000
0.9000
0.8900
0.8900
74,050
-0.01(-1.11%)
Jan 05, 2012
0.8800
0.9000
0.8800
0.9000
93,135
+0.01(+1.12%)
Jan 04, 2012
0.9000
0.9000
0.8800
0.8900
35,123
+0.02(+2.30%)
Dec 30, 2011
0.8400
0.8800
0.8400
0.8700
50,591
+0.02(+2.35%)
Dec 29, 2011
0.8600
0.8800
0.8500
0.8500
20,704
+0.00(+0.00%)
Dec 28, 2011
0.9000
0.9000
0.8500
0.8500
65,244
-0.04(-4.49%)
Dec 23, 2011
0.9300
0.8900
0.8900
0.8900
113,535
-0.04(-4.30%)
Dec 21, 2011
0.9200
0.9300
0.9100
0.9300
59,820
-0.01(-1.06%)
Dec 20, 2011
0.8700
0.9400
0.8700
0.9400
72,280
+0.06(+6.82%)
Dec 19, 2011
0.9000
0.9000
0.8700
0.8800
104,158
+0.00(+0.00%)
Dec 16, 2011
0.9000
0.9200
0.8800
0.8800
32,870
-0.02(-2.22%)
Dec 15, 2011
0.9300
0.9300
0.8900
0.9000
55,250
+0.00(+0.00%)
Dec 14, 2011
0.9200
0.9200
0.9000
0.9000
37,636
-0.03(-3.23%)
Dec 13, 2011
0.9600
0.9600
0.9300
0.9300
38,602
-0.02(-2.11%)
Dec 12, 2011
0.9500
0.9600
0.9200
0.9500
32,311
-0.01(-1.04%)
Dec 09, 2011
0.8900
0.9600
0.8900
0.9600
116,999
+0.06(+6.67%)
Dec 08, 2011
0.9500
0.9500
0.8900
0.9000
248,804
-0.05(-5.26%)
Dec 07, 2011
1.000
1.000
0.9500
0.9500
120,842
-0.06(-5.94%)
Dec 06, 2011
1.010
1.010
0.9600
1.010
36,300
-0.01(-0.98%)
Dec 05, 2011
1.030
1.060
1.000
1.020
188,891
+0.01(+0.99%)
Dec 02, 2011
1.060
1.090
1.010
1.010
93,789
-0.02(-1.94%)
Dec 01, 2011
1.070
1.100
1.030
1.030
51,975
-0.05(-4.63%)
Nov 30, 2011
0.9700
1.080
0.9700
1.080
107,360
+0.13(+13.68%)
Nov 29, 2011
0.8800
0.9500
0.8800
0.9500
132,356
+0.05(+5.56%)
Nov 28, 2011
0.9500
0.9500
0.8800
0.9000
172,336
-0.01(-1.10%)
Nov 25, 2011
0.9300
0.9500
0.9100
0.9100
123,195
-0.07(-7.14%)
Nov 24, 2011
0.9100
0.9800
0.9100
0.9800
48,320
+0.05(+5.38%)
Nov 23, 2011
0.9500
0.9600
0.9300
0.9300
34,240
-0.05(-5.10%)
Nov 22, 2011
0.9800
0.9900
0.9800
0.9800
33,227
-0.01(-1.01%)
Nov 21, 2011
1.040
1.040
0.9800
0.9900
162,007
-0.07(-6.60%)
Nov 18, 2011
1.040
1.060
1.040
1.060
47,934
+0.02(+1.92%)
Nov 17, 2011
1.090
1.090
1.040
1.040
122,145
-0.06(-5.45%)
Nov 16, 2011
1.100
1.120
1.090
1.100
82,405
-0.02(-1.79%)
Nov 15, 2011
1.120
1.120
1.080
1.120
65,671
+0.03(+2.75%)
Nov 14, 2011
1.110
1.110
1.090
1.090
101,080
-0.02(-1.80%)
Nov 11, 2011
1.100
1.110
1.070
1.110
38,668
+0.02(+1.83%)
Nov 10, 2011
1.100
1.100
1.060
1.090
27,051
+0.05(+4.81%)
Nov 09, 2011
1.090
1.120
1.020
1.040
55,299
-0.09(-7.96%)
Nov 08, 2011
1.140
1.140
1.120
1.130
44,111
+0.00(+0.00%)
Nov 07, 2011
1.150
1.170
1.110
1.130
110,502
-0.06(-5.04%)
Nov 04, 2011
1.220
1.220
1.160
1.190
68,937
+0.00(+0.00%)
Nov 03, 2011
1.190
1.210
1.180
1.190
43,246
-0.01(-0.83%)
Nov 02, 2011
1.150
1.220
1.150
1.200
144,740
+0.04(+3.45%)
Nov 01, 2011
1.170
1.180
1.110
1.160
219,332
-0.10(-7.94%)
Oct 31, 2011
1.300
1.300
1.190
1.260
227,555
-0.04(-3.08%)
Oct 28, 2011
1.350
1.360
1.290
1.300
138,250
-0.03(-2.26%)
Oct 27, 2011
1.340
1.360
1.280
1.330
288,758
+0.06(+4.72%)
Oct 26, 2011
1.260
1.280
1.250
1.270
88,644
+0.04(+3.25%)
Oct 25, 2011
1.230
1.300
1.210
1.230
117,167
-0.02(-1.60%)
Oct 24, 2011
1.190
1.250
1.180
1.250
200,914
+0.09(+7.76%)
Oct 21, 2011
1.210
1.250
1.150
1.160
124,459
-0.08(-6.45%)
Oct 20, 2011
1.040
1.240
1.040
1.240
261,109
+0.20(+19.23%)
Oct 19, 2011
1.020
1.060
1.010
1.040
71,123
-0.01(-0.95%)
Oct 18, 2011
0.9700
1.060
0.9700
1.050
74,963
+0.02(+1.94%)
Oct 17, 2011
1.080
1.080
1.030
1.030
31,400
-0.05(-4.63%)
Oct 14, 2011
1.030
1.080
1.030
1.080
67,860
+0.03(+2.86%)
Oct 13, 2011
1.050
1.050
0.9900
1.050
93,585
+0.01(+0.96%)
Oct 12, 2011
0.9700
1.050
0.9500
1.040
131,067
+0.08(+8.33%)
Oct 11, 2011
0.9400
0.9700
0.9400
0.9600
141,610
+0.08(+9.09%)
Oct 07, 2011
0.9000
0.9300
0.8700
0.8800
86,305
-0.05(-5.38%)
Oct 06, 2011
0.9100
0.9300
0.9100
0.9300
58,489
+0.04(+4.49%)
Oct 05, 2011
0.8500
0.9000
0.8500
0.8900
56,198
+0.05(+5.95%)
Oct 04, 2011
0.7900
0.8400
0.7900
0.8400
252,485
+0.02(+2.44%)
Oct 03, 2011
0.9000
0.9100
0.8000
0.8200
155,189
-0.13(-13.68%)
Sep 30, 2011
0.9300
0.9800
0.8900
0.9500
89,750
+0.01(+1.06%)
Sep 29, 2011
0.9400
0.9600
0.9400
0.9400
31,025
+0.01(+1.08%)
Sep 28, 2011
1.020
1.070
0.9300
0.9300
110,010
-0.07(-7.00%)
Sep 27, 2011
0.9700
1.010
0.9700
1.000
91,590
+0.05(+5.26%)
Sep 26, 2011
0.9500
0.9800
0.9000
0.9500
262,949
-0.03(-3.06%)
Sep 23, 2011
0.9600
0.9900
0.9500
0.9800
149,789
-0.04(-3.92%)
Sep 22, 2011
1.050
1.050
0.9600
1.020
208,765
-0.04(-3.77%)
Sep 21, 2011
1.100
1.180
1.060
1.060
143,852
-0.05(-4.50%)
Sep 20, 2011
1.210
1.210
1.110
1.110
67,500
-0.05(-4.31%)
Sep 19, 2011
1.230
1.230
1.120
1.160
70,741
-0.09(-7.20%)
Sep 16, 2011
1.170
1.250
1.150
1.250
412,301
+0.09(+7.76%)
Sep 15, 2011
1.100
1.160
1.100
1.160
165,997
+0.05(+4.50%)
Sep 14, 2011
1.130
1.140
1.100
1.110
145,820
+0.01(+0.91%)
Sep 13, 2011
1.070
1.130
1.070
1.100
88,650
+0.03(+2.80%)
Sep 12, 2011
1.100
1.100
1.050
1.070
141,168
-0.04(-3.60%)
Sep 09, 2011
1.150
1.170
1.110
1.110
154,034
-0.06(-5.13%)
Sep 08, 2011
1.220
1.230
1.150
1.170
141,090
-0.05(-4.10%)
Sep 07, 2011
1.140
1.220
1.140
1.220
209,559
+0.07(+6.09%)
Sep 06, 2011
1.130
1.150
1.100
1.150
275,750
-0.04(-3.36%)
Sep 02, 2011
1.230
1.250
1.190
1.190
74,693
-0.04(-3.25%)
Sep 01, 2011
1.230
1.270
1.220
1.230
118,284
+0.00(+0.00%)
Aug 31, 2011
1.210
1.250
1.200
1.230
37,276
+0.00(+0.00%)
Aug 30, 2011
1.230
1.250
1.200
1.230
80,552
-0.02(-1.60%)
Aug 29, 2011
1.160
1.260
1.160
1.250
311,743
+0.07(+5.93%)
Aug 26, 2011
1.160
1.190
1.120
1.180
87,050
+0.05(+4.42%)
Aug 25, 2011
1.150
1.180
1.110
1.130
113,689
-0.04(-3.42%)
Aug 24, 2011
1.200
1.200
1.160
1.170
35,700
-0.01(-0.85%)
Aug 23, 2011
1.180
1.190
1.150
1.180
57,375
+0.01(+0.85%)
Aug 22, 2011
1.210
1.230
1.170
1.170
67,300
-0.02(-1.68%)
Aug 19, 2011
1.240
1.260
1.180
1.190
94,870
-0.06(-4.80%)
Aug 18, 2011
1.210
1.280
1.190
1.250
167,345
+0.04(+3.31%)
Aug 17, 2011
1.220
1.240
1.200
1.210
25,100
+0.01(+0.83%)
Aug 16, 2011
1.230
1.240
1.170
1.200
126,350
-0.07(-5.51%)
Aug 15, 2011
1.250
1.330
1.250
1.270
150,838
+0.01(+0.79%)
Aug 12, 2011
1.250
1.290
1.240
1.260
140,700
+0.05(+4.13%)
Aug 11, 2011
1.140
1.240
1.140
1.210
183,220
+0.06(+5.22%)
Aug 10, 2011
1.240
1.250
1.120
1.150
228,175
-0.04(-3.36%)
Aug 09, 2011
1.170
1.260
1.090
1.190
502,062
-0.01(-0.83%)
Aug 08, 2011
1.170
1.280
1.170
1.200
283,225
-0.11(-8.40%)
Aug 05, 2011
1.400
1.440
1.270
1.310
447,292
-0.16(-10.88%)
Aug 04, 2011
1.540
1.630
1.450
1.470
304,190
-0.12(-7.55%)
Aug 03, 2011
1.600
1.600
1.540
1.590
188,295
-0.01(-0.63%)
Aug 02, 2011
1.550
1.610
1.530
1.600
118,871
+0.05(+3.23%)
Jul 29, 2011
1.480
1.600
1.450
1.550
224,859
+0.09(+6.16%)
Jul 28, 2011
1.470
1.480
1.460
1.460
56,606
-0.02(-1.35%)
Jul 27, 2011
1.530
1.530
1.470
1.480
108,875
-0.01(-0.67%)
Jul 26, 2011
1.500
1.530
1.480
1.490
109,421
-0.04(-2.61%)
Jul 25, 2011
1.610
1.610
1.510
1.530
355,205
-0.06(-3.77%)
Jul 22, 2011
1.500
1.600
1.570
1.590
321,858
+0.09(+6.00%)
Jul 21, 2011
1.490
1.510
1.480
1.500
124,005
+0.02(+1.35%)
Jul 20, 2011
1.500
1.500
1.440
1.480
130,945
+0.00(+0.00%)
Jul 19, 2011
1.460
1.500
1.460
1.480
103,537
+0.01(+0.68%)
Jul 18, 2011
1.480
1.500
1.460
1.470
103,975
-0.02(-1.34%)
Jul 15, 2011
1.510
1.510
1.490
1.490
39,450
-0.02(-1.32%)
Jul 14, 2011
1.580
1.590
1.490
1.510
194,331
-0.02(-1.31%)
Jul 13, 2011
1.520
1.560
1.520
1.530
94,936
+0.03(+2.00%)
Jul 12, 2011
1.490
1.520
1.480
1.500
111,509
+0.01(+0.67%)
Jul 11, 2011
1.600
1.600
1.460
1.490
165,450
-0.09(-5.70%)
Jul 08, 2011
1.570
1.580
1.560
1.580
72,695
-0.02(-1.25%)
Jul 07, 2011
1.590
1.600
1.570
1.600
159,700
+0.03(+1.91%)
Jul 06, 2011
1.580
1.590
1.550
1.570
185,229
-0.01(-0.63%)
Jul 05, 2011
1.610
1.610
1.550
1.580
147,750
+0.01(+0.64%)
Jul 04, 2011
1.610
1.610
1.550
1.570
89,055
+0.02(+1.29%)
Jun 30, 2011
1.520
1.560
1.500
1.550
138,479
+0.03(+1.97%)
Jun 29, 2011
1.600
1.600
1.520
1.520
44,745
-0.07(-4.40%)
Jun 28, 2011
1.600
1.600
1.520
1.590
95,776
+0.00(+0.00%)
Jun 27, 2011
1.570
1.640
1.550
1.590
168,696
-0.05(-3.05%)
Jun 24, 2011
1.550
1.710
1.550
1.640
1,601,381
+0.11(+7.19%)
Jun 23, 2011
1.460
1.530
1.390
1.530
120,234
+0.05(+3.38%)
Jun 22, 2011
1.500
1.550
1.470
1.480
97,578
-0.01(-0.67%)
Jun 21, 2011
1.400
1.530
1.400
1.490
131,433
+0.07(+4.93%)
Jun 20, 2011
1.400
1.420
1.410
1.420
82,163
-0.03(-2.07%)
Jun 17, 2011
1.460
1.500
1.410
1.450
179,196
-0.02(-1.36%)
Jun 16, 2011
1.450
1.500
1.440
1.470
161,505
+0.03(+2.08%)
Jun 15, 2011
1.430
1.440
1.390
1.440
71,421
+0.03(+2.13%)
Jun 14, 2011
1.360
1.430
1.360
1.410
93,935
+0.03(+2.17%)
Jun 13, 2011
1.400
1.510
1.370
1.380
269,672
-0.11(-7.38%)
Jun 10, 2011
1.370
1.490
1.370
1.490
206,360
+0.05(+3.47%)
Jun 09, 2011
1.330
1.450
1.330
1.440
183,545
+0.05(+3.60%)
Jun 08, 2011
1.460
1.460
1.310
1.390
336,792
-0.06(-4.14%)
Jun 07, 2011
1.460
1.460
1.440
1.450
95,940
-0.01(-0.68%)
Jun 06, 2011
1.500
1.510
1.450
1.460
125,054
-0.04(-2.67%)
Jun 03, 2011
1.500
1.540
1.500
1.500
155,100
+0.01(+0.67%)
May 24, 2011
1.420
1.500
1.420
1.490
132,780
+0.05(+3.47%)
May 20, 2011
1.450
1.470
1.440
1.440
30,722
-0.03(-2.04%)
May 19, 2011
1.500
1.510
1.460
1.470
29,839
-0.02(-1.34%)
May 18, 2011
1.430
1.490
1.420
1.490
156,750
+0.03(+2.05%)
May 17, 2011
1.450
1.470
1.440
1.460
149,967
+0.00(+0.00%)
May 16, 2011
1.480
1.510
1.460
1.460
96,328
-0.05(-3.31%)
May 13, 2011
1.500
1.520
1.500
1.510
38,100
+0.00(+0.00%)
May 12, 2011
1.500
1.530
1.470
1.510
80,300
-0.03(-1.95%)
May 11, 2011
1.560
1.570
1.510
1.540
122,985
-0.04(-2.53%)
May 10, 2011
1.520
1.580
1.520
1.580
146,148
+0.05(+3.27%)
May 09, 2011
1.460
1.540
1.460
1.530
199,038
+0.08(+5.52%)
May 06, 2011
1.480
1.490
1.450
1.450
128,405
+0.00(+0.00%)
May 05, 2011
1.500
1.530
1.450
1.450
299,615
-0.08(-5.23%)
May 04, 2011
1.550
1.580
1.510
1.530
193,138
-0.03(-1.92%)
May 03, 2011
1.550
1.590
1.550
1.560
164,824
+0.00(+0.00%)
May 02, 2011
1.500
1.560
1.560
1.560
181,685
+0.05(+3.31%)
Apr 29, 2011
1.560
1.560
1.510
1.510
109,583
-0.02(-1.31%)
Apr 28, 2011
1.520
1.560
1.510
1.530
210,418
-0.02(-1.29%)
Apr 27, 2011
1.590
1.590
1.540
1.550
104,700
-0.01(-0.64%)
Apr 26, 2011
1.620
1.620
1.560
1.560
89,882
-0.04(-2.50%)
Apr 25, 2011
1.590
1.600
1.540
1.600
157,968
+0.01(+0.63%)
Apr 21, 2011
1.600
1.610
1.580
1.590
133,050
+0.02(+1.27%)
Apr 20, 2011
1.530
1.600
1.530
1.570
881,660
+0.04(+2.61%)
Apr 19, 2011
1.560
1.570
1.530
1.530
150,260
-0.04(-2.55%)
Apr 18, 2011
1.560
1.580
1.540
1.570
118,629
-0.01(-0.63%)
Apr 15, 2011
1.660
1.660
1.570
1.580
207,019
-0.01(-0.63%)
Apr 14, 2011
1.550
1.590
1.490
1.590
317,815
+0.05(+3.25%)
Apr 13, 2011
1.540
1.570
1.520
1.540
266,686
+0.00(+0.00%)
Apr 12, 2011
1.560
1.630
1.500
1.540
616,553
-0.07(-4.35%)
Apr 11, 2011
1.690
1.690
1.610
1.610
161,014
-0.05(-3.01%)
Apr 08, 2011
1.700
1.710
1.660
1.660
132,978
-0.01(-0.60%)
Apr 07, 2011
1.720
1.740
1.650
1.670
268,288
-0.02(-1.18%)
Apr 06, 2011
1.750
1.760
1.690
1.690
273,087
-0.02(-1.17%)
Apr 05, 2011
1.780
1.780
1.710
1.710
424,010
-0.05(-2.84%)
Apr 04, 2011
1.780
1.800
1.740
1.760
416,936
+0.05(+2.92%)
Apr 01, 2011
1.620
1.710
1.610
1.710
327,401
+0.11(+6.87%)
Mar 31, 2011
1.720
1.720
1.560
1.600
425,531
-0.06(-3.61%)
Mar 30, 2011
1.560
1.700
1.560
1.660
688,627
+0.10(+6.41%)
Mar 29, 2011
1.610
1.670
1.550
1.560
355,109
-0.06(-3.70%)
Mar 28, 2011
1.720
1.720
1.600
1.620
523,732
-0.13(-7.43%)
Mar 25, 2011
1.800
1.800
1.720
1.750
280,634
-0.03(-1.69%)
Mar 24, 2011
1.820
1.870
1.620
1.780
698,177
-0.09(-4.81%)
Mar 23, 2011
1.960
1.980
1.860
1.870
495,158
-0.03(-1.58%)
Mar 22, 2011
2.040
2.040
1.870
1.900
1,167,750
-0.07(-3.55%)
Mar 21, 2011
1.880
1.990
1.860
1.970
1,642,395
+0.29(+17.26%)
Mar 18, 2011
1.490
1.730
1.460
1.680
2,196,781
+0.27(+19.15%)
Mar 17, 2011
1.400
1.470
1.340
1.410
2,140,470
-0.01(-0.70%)
Mar 16, 2011
1.620
1.650
1.390
1.420
2,645,642
-0.15(-9.55%)
Mar 15, 2011
1.250
1.700
1.220
1.570
4,095,214
-0.19(-10.80%)
Mar 14, 2011
2.100
2.140
1.700
1.760
4,502,163
-0.67(-27.57%)
Mar 11, 2011
2.370
2.440
2.300
2.430
520,581
+0.04(+1.67%)
Mar 10, 2011
2.300
2.470
2.150
2.390
1,582,135
+0.08(+3.46%)
Mar 09, 2011
2.560
2.560
2.300
2.310
1,029,405
-0.25(-9.77%)
Mar 08, 2011
2.480
2.590
2.410
2.560
294,067
+0.06(+2.40%)
Mar 07, 2011
2.500
2.500
2.300
2.500
967,848
+0.03(+1.21%)
Mar 04, 2011
2.590
2.620
2.460
2.470
389,184
-0.12(-4.63%)
Mar 03, 2011
2.590
2.650
2.570
2.590
253,819
+0.00(+0.00%)
Mar 02, 2011
2.600
2.620
2.560
2.590
402,782
-0.06(-2.26%)
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.