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
Mandalay Resources Corp
(TSX:
MND
)
2.090
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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, 2017
0.6700
0.7000
0.6400
0.6600
345,596
+0.00(+0.00%)
Feb 27, 2017
0.6600
0.6700
0.6400
0.6600
726,808
+0.03(+4.76%)
Feb 24, 2017
0.7100
0.7100
0.6300
0.6300
1,754,709
-0.06(-8.70%)
Feb 23, 2017
0.7300
0.7300
0.6900
0.6900
2,108,239
-0.03(-4.17%)
Feb 22, 2017
0.7800
0.7800
0.7200
0.7200
449,916
-0.04(-5.26%)
Feb 21, 2017
0.7700
0.7900
0.7500
0.7600
415,965
-0.03(-3.80%)
Feb 17, 2017
0.7900
0.7900
0.7900
0
-0.01(-1.25%)
Feb 16, 2017
0.8000
0.8000
0.7900
0.8000
119,057
+0.00(+0.00%)
Feb 15, 2017
0.8000
0.8000
0.7900
0.8000
289,578
+0.00(+0.00%)
Feb 14, 2017
0.8100
0.8100
0.7900
0.8000
163,377
+0.00(+0.00%)
Feb 13, 2017
0.8400
0.8400
0.8000
0.8000
484,301
-0.03(-3.61%)
Feb 10, 2017
0.8200
0.8500
0.8200
0.8300
413,962
+0.03(+3.75%)
Feb 09, 2017
0.8100
0.8200
0.8000
0.8000
288,861
+0.00(+0.00%)
Feb 08, 2017
0.8300
0.8300
0.8000
0.8000
509,967
-0.01(-1.23%)
Feb 07, 2017
0.8300
0.8500
0.8100
0.8100
1,436,124
-0.04(-4.71%)
Feb 06, 2017
0.8600
0.8700
0.8400
0.8500
324,041
-0.01(-1.16%)
Feb 03, 2017
0.8800
0.8800
0.8200
0.8600
222,734
-0.01(-1.15%)
Feb 02, 2017
0.8700
0.9000
0.8700
0.8700
267,448
-0.01(-1.14%)
Feb 01, 2017
0.8700
0.8800
0.8600
0.8800
105,029
+0.00(+0.00%)
Jan 31, 2017
0.8800
0.8800
0.8500
0.8800
67,453
+0.02(+2.33%)
Jan 30, 2017
0.8500
0.8600
0.8200
0.8600
114,481
+0.03(+3.61%)
Jan 27, 2017
0.8800
0.8800
0.8000
0.8300
244,981
-0.04(-4.60%)
Jan 26, 2017
0.8900
0.8900
0.8600
0.8700
127,183
-0.02(-2.25%)
Jan 25, 2017
0.8800
0.8900
0.8700
0.8900
96,430
+0.01(+1.14%)
Jan 24, 2017
0.9200
0.9200
0.8700
0.8800
182,534
+0.00(+0.00%)
Jan 23, 2017
0.9000
0.9300
0.8800
0.8800
730,057
+0.01(+1.15%)
Jan 20, 2017
0.9100
0.9100
0.8700
0.8700
286,693
-0.02(-2.25%)
Jan 19, 2017
0.9000
0.9100
0.8700
0.8900
247,906
+0.01(+1.14%)
Jan 18, 2017
0.8800
0.9100
0.8700
0.8800
241,918
-0.01(-1.12%)
Jan 17, 2017
0.9400
0.9400
0.8800
0.8900
284,072
-0.02(-2.20%)
Jan 16, 2017
0.9200
0.9400
0.8900
0.9100
144,548
+0.00(+0.00%)
Jan 13, 2017
0.9100
0.9600
0.8900
0.9100
381,501
+0.01(+1.11%)
Jan 12, 2017
0.9400
0.9400
0.9000
0.9000
176,851
+0.00(+0.00%)
Jan 11, 2017
0.9500
0.9500
0.8900
0.9000
375,033
-0.01(-1.10%)
Jan 10, 2017
0.9200
0.9800
0.9100
0.9100
456,475
+0.00(+0.00%)
Jan 09, 2017
0.9300
0.9400
0.8900
0.9100
385,623
+0.02(+2.25%)
Jan 06, 2017
0.9800
0.9800
0.8800
0.8900
378,443
-0.04(-4.30%)
Jan 05, 2017
0.8800
0.9900
0.8800
0.9300
837,109
+0.04(+4.49%)
Jan 04, 2017
0.8200
0.9100
0.8200
0.8900
461,424
+0.06(+7.23%)
Jan 03, 2017
0.8100
0.8700
0.8100
0.8300
620,746
+0.03(+3.75%)
Dec 30, 2016
0.8000
0.8000
0.8000
0
-0.01(-1.23%)
Dec 29, 2016
0.8000
0.8300
0.7900
0.8100
512,520
+0.03(+3.85%)
Dec 28, 2016
0.7500
0.8200
0.7500
0.7800
1,543,581
+0.03(+4.00%)
Dec 23, 2016
0.7500
0.7500
0.7500
0
+0.01(+1.35%)
Dec 22, 2016
0.7200
0.7800
0.7100
0.7400
437,511
+0.04(+5.71%)
Dec 21, 2016
0.6900
0.7300
0.6900
0.7000
185,201
+0.00(+0.00%)
Dec 20, 2016
0.7000
0.7200
0.6900
0.7000
162,000
-0.01(-1.41%)
Dec 19, 2016
0.7100
0.7200
0.7000
0.7100
148,630
+0.02(+2.90%)
Dec 16, 2016
0.7200
0.7200
0.6900
0.6900
591,698
-0.01(-1.43%)
Dec 15, 2016
0.7200
0.7300
0.6700
0.7000
1,740,438
-0.02(-2.78%)
Dec 14, 2016
0.7500
0.7850
0.7100
0.7200
514,354
-0.02(-2.70%)
Dec 13, 2016
0.7400
0.7500
0.7300
0.7400
205,055
+0.01(+1.37%)
Dec 12, 2016
0.7300
0.7550
0.7200
0.7300
644,951
+0.02(+2.82%)
Dec 09, 2016
0.7700
0.7700
0.7100
0.7100
1,344,178
-0.04(-5.33%)
Dec 08, 2016
0.8100
0.8100
0.7300
0.7500
312,104
-0.04(-5.06%)
Dec 07, 2016
0.7800
0.8300
0.7500
0.7900
511,470
+0.01(+1.28%)
Dec 06, 2016
0.7500
0.8000
0.7200
0.7800
579,936
+0.06(+8.33%)
Dec 05, 2016
0.7500
0.7600
0.7200
0.7200
144,403
-0.02(-2.70%)
Dec 02, 2016
0.7000
0.7500
0.7000
0.7400
142,214
+0.05(+7.25%)
Dec 01, 2016
0.7100
0.7200
0.6700
0.6900
446,317
+0.02(+2.99%)
Nov 30, 2016
0.7300
0.7700
0.6700
0.6700
603,311
-0.07(-9.46%)
Nov 29, 2016
0.7300
0.7500
0.7200
0.7400
177,010
+0.00(+0.00%)
Nov 28, 2016
0.8000
0.8000
0.7300
0.7400
322,878
-0.03(-3.90%)
Nov 25, 2016
0.7800
0.8000
0.7650
0.7700
222,145
-0.02(-2.53%)
Nov 24, 2016
0.7700
0.7900
0.7600
0.7900
52,069
+0.02(+2.60%)
Nov 23, 2016
0.7800
0.7800
0.7400
0.7700
287,193
-0.02(-2.53%)
Nov 22, 2016
0.8200
0.8400
0.7900
0.7900
294,599
-0.02(-2.47%)
Nov 21, 2016
0.8400
0.8600
0.8100
0.8100
71,544
+0.01(+1.25%)
Nov 18, 2016
0.8100
0.8300
0.8000
0.8000
232,056
-0.02(-2.44%)
Nov 17, 2016
0.8500
0.8600
0.8100
0.8200
269,429
-0.01(-1.20%)
Nov 16, 2016
0.8500
0.8700
0.8250
0.8300
565,903
-0.01(-1.19%)
Nov 15, 2016
0.8500
0.9000
0.8400
0.8400
269,115
-0.02(-2.33%)
Nov 14, 2016
0.8900
0.9000
0.8100
0.8600
322,040
-0.04(-4.44%)
Nov 11, 2016
0.9100
0.9300
0.8900
0.9000
4,144,091
+0.00(+0.00%)
Nov 10, 2016
0.9300
0.9300
0.9000
0.9000
111,143
-0.02(-2.17%)
Nov 09, 2016
0.9500
0.9700
0.9200
0.9200
230,631
+0.00(+0.00%)
Nov 08, 2016
0.9100
0.9300
0.9100
0.9200
110,979
+0.01(+1.10%)
Nov 07, 2016
0.9300
0.9300
0.9100
0.9100
270,216
-0.01(-1.09%)
Nov 04, 2016
0.9500
0.9500
0.9200
0.9200
254,690
-0.01(-1.08%)
Nov 03, 2016
0.9700
0.9700
0.9300
0.9300
117,108
+0.01(+1.09%)
Nov 02, 2016
0.9800
1.020
0.9200
0.9200
251,763
-0.05(-5.15%)
Nov 01, 2016
1.030
1.040
0.9700
0.9700
361,405
-0.03(-3.00%)
Oct 31, 2016
1.050
1.050
1.000
1.000
121,502
-0.05(-4.76%)
Oct 28, 2016
1.040
1.060
1.020
1.050
199,873
+0.00(+0.00%)
Oct 27, 2016
1.020
1.060
1.000
1.050
132,890
+0.05(+5.00%)
Oct 26, 2016
1.070
1.070
1.000
1.000
248,726
-0.06(-5.66%)
Oct 25, 2016
1.040
1.060
1.030
1.060
277,540
+0.04(+3.92%)
Oct 24, 2016
1.030
1.040
1.020
1.020
80,576
-0.01(-0.97%)
Oct 21, 2016
1.020
1.040
1.000
1.030
370,310
+0.03(+3.00%)
Oct 20, 2016
1.020
1.040
0.9900
1.000
322,965
-0.02(-1.96%)
Oct 19, 2016
1.040
1.040
0.9900
1.020
411,159
-0.02(-1.92%)
Oct 18, 2016
1.020
1.050
1.000
1.040
326,042
+0.03(+2.97%)
Oct 17, 2016
1.010
1.030
0.9800
1.010
199,110
-0.01(-0.98%)
Oct 14, 2016
1.000
1.020
0.9800
1.020
126,917
+0.02(+2.00%)
Oct 13, 2016
0.9600
1.030
0.9500
1.000
224,322
+0.05(+5.26%)
Oct 12, 2016
0.9500
0.9600
0.9300
0.9500
320,872
+0.00(+0.00%)
Oct 11, 2016
0.9400
0.9700
0.9200
0.9500
436,046
+0.02(+2.15%)
Oct 07, 2016
0.9300
0.9300
0.9300
0
-0.01(-1.06%)
Oct 06, 2016
0.9300
0.9400
0.9200
0.9400
415,106
+0.02(+2.17%)
Oct 05, 2016
0.9400
0.9600
0.9200
0.9200
194,567
-0.02(-2.13%)
Oct 04, 2016
0.9100
0.9700
0.9100
0.9400
543,749
+0.04(+4.44%)
Oct 03, 2016
1.000
1.010
0.8700
0.9000
725,096
-0.10(-10.00%)
Sep 30, 2016
1.040
1.040
1.000
1.000
400,123
-0.02(-1.96%)
Sep 29, 2016
1.050
1.060
1.020
1.020
86,060
-0.01(-0.97%)
Sep 28, 2016
1.030
1.050
1.020
1.030
259,721
+0.01(+0.98%)
Sep 27, 2016
1.040
1.070
1.020
1.020
163,272
-0.02(-1.92%)
Sep 26, 2016
1.070
1.090
1.030
1.040
219,786
-0.03(-2.80%)
Sep 23, 2016
1.100
1.105
1.070
1.070
276,881
-0.01(-0.93%)
Sep 22, 2016
1.110
1.120
1.080
1.080
217,740
-0.01(-0.92%)
Sep 21, 2016
1.070
1.120
1.060
1.090
505,024
+0.02(+1.87%)
Sep 20, 2016
1.070
1.080
1.050
1.070
69,015
+0.02(+1.90%)
Sep 19, 2016
1.070
1.100
1.050
1.050
219,408
-0.02(-1.87%)
Sep 16, 2016
1.050
1.090
1.030
1.070
1,867,483
+0.02(+1.90%)
Sep 15, 2016
1.110
1.120
1.050
1.050
837,688
-0.06(-5.41%)
Sep 14, 2016
1.080
1.130
1.070
1.110
330,443
+0.05(+4.72%)
Sep 13, 2016
1.070
1.090
1.050
1.060
251,229
-0.03(-2.75%)
Sep 12, 2016
1.060
1.100
1.060
1.090
347,708
+0.01(+0.93%)
Sep 09, 2016
1.100
1.100
1.070
1.080
200,656
+0.00(+0.00%)
Sep 08, 2016
1.140
1.140
1.070
1.080
315,317
-0.06(-5.26%)
Sep 07, 2016
1.130
1.140
1.120
1.140
101,923
+0.00(+0.00%)
Sep 06, 2016
1.140
1.140
1.120
1.140
741,967
+0.02(+1.79%)
Sep 02, 2016
1.120
1.120
1.120
0
+0.02(+1.82%)
Sep 01, 2016
1.080
1.100
1.080
1.100
170,603
+0.00(+0.00%)
Aug 31, 2016
1.100
1.130
1.090
1.100
290,958
+0.00(+0.00%)
Aug 30, 2016
1.100
1.110
1.080
1.100
594,892
+0.00(+0.00%)
Aug 29, 2016
1.090
1.120
1.070
1.100
103,289
+0.00(+0.00%)
Aug 26, 2016
1.100
1.120
1.080
1.100
153,195
+0.02(+1.85%)
Aug 25, 2016
1.080
1.120
1.060
1.080
259,838
-0.01(-0.92%)
Aug 24, 2016
1.150
1.150
1.070
1.090
571,696
-0.05(-4.39%)
Aug 23, 2016
1.150
1.150
1.140
1.140
118,124
+0.00(+0.00%)
Aug 22, 2016
1.130
1.150
1.130
1.140
313,739
+0.01(+0.88%)
Aug 19, 2016
1.150
1.160
1.120
1.130
455,741
+0.00(+0.00%)
Aug 18, 2016
1.140
1.160
1.130
1.130
260,322
-0.03(-2.59%)
Aug 17, 2016
1.170
1.170
1.150
1.160
1,183,728
+0.00(+0.00%)
Aug 16, 2016
1.170
1.170
1.150
1.160
121,998
+0.00(+0.00%)
Aug 15, 2016
1.160
1.170
1.130
1.160
789,230
+0.01(+0.87%)
Aug 12, 2016
1.170
1.170
1.130
1.150
512,423
+0.00(+0.00%)
Aug 11, 2016
1.180
1.180
1.130
1.150
377,986
-0.04(-3.36%)
Aug 10, 2016
1.180
1.190
1.170
1.190
525,938
+0.02(+1.71%)
Aug 09, 2016
1.130
1.180
1.130
1.170
513,314
+0.03(+2.63%)
Aug 08, 2016
1.140
1.160
1.130
1.140
339,174
+0.00(+0.00%)
Aug 05, 2016
1.160
1.160
1.130
1.140
157,163
-0.01(-0.87%)
Aug 04, 2016
1.160
1.160
1.150
1.150
243,411
+0.00(+0.00%)
Aug 03, 2016
1.160
1.170
1.150
1.150
342,446
+0.00(+0.00%)
Aug 02, 2016
1.130
1.170
1.130
1.150
876,131
+0.02(+1.77%)
Jul 29, 2016
1.130
1.130
1.130
0
+0.00(+0.00%)
Jul 28, 2016
1.150
1.150
1.130
1.130
491,849
-0.01(-0.88%)
Jul 27, 2016
1.160
1.160
1.140
1.140
409,479
-0.01(-0.87%)
Jul 26, 2016
1.150
1.150
1.140
1.150
152,602
+0.00(+0.00%)
Jul 25, 2016
1.170
1.170
1.130
1.150
155,237
+0.01(+0.88%)
Jul 22, 2016
1.140
1.160
1.140
1.140
620,804
+0.00(+0.00%)
Jul 21, 2016
1.130
1.160
1.130
1.140
316,488
-0.01(-0.87%)
Jul 20, 2016
1.140
1.160
1.130
1.150
533,275
-0.01(-0.86%)
Jul 19, 2016
1.170
1.180
1.150
1.160
333,628
-0.01(-0.85%)
Jul 18, 2016
1.170
1.190
1.160
1.170
235,839
+0.00(+0.00%)
Jul 15, 2016
1.170
1.190
1.170
1.170
249,791
-0.01(-0.85%)
Jul 14, 2016
1.190
1.190
1.170
1.180
564,025
-0.01(-0.84%)
Jul 13, 2016
1.200
1.250
1.190
1.190
574,031
-0.03(-2.46%)
Jul 12, 2016
1.230
1.240
1.190
1.220
400,225
-0.01(-0.81%)
Jul 11, 2016
1.230
1.270
1.210
1.230
584,158
+0.00(+0.00%)
Jul 08, 2016
1.240
1.180
1.230
589,344
+0.03(+2.50%)
Jul 07, 2016
1.200
1.230
1.190
1.200
291,641
-0.01(-0.83%)
Jul 05, 2016
1.200
1.250
1.150
1.210
1,807,416
-0.12(-9.02%)
Jul 04, 2016
1.240
1.350
1.240
1.330
686,011
+0.14(+11.76%)
Jun 30, 2016
1.190
1.190
1.190
0
-0.01(-0.83%)
Jun 29, 2016
1.200
1.250
1.170
1.200
408,597
+0.01(+0.84%)
Jun 28, 2016
1.160
1.210
1.140
1.190
452,489
+0.01(+0.85%)
Jun 27, 2016
1.150
1.180
1.115
1.180
400,157
+0.01(+0.85%)
Jun 24, 2016
1.180
1.200
1.140
1.170
487,218
+0.01(+0.86%)
Jun 23, 2016
1.140
1.180
1.140
1.160
411,926
+0.01(+0.87%)
Jun 22, 2016
1.150
1.160
1.100
1.150
317,647
+0.00(+0.00%)
Jun 21, 2016
1.070
1.160
1.065
1.150
633,604
+0.08(+7.48%)
Jun 20, 2016
1.060
1.070
1.050
1.070
184,821
+0.00(+0.00%)
Jun 17, 2016
0.9600
1.080
0.9600
1.070
2,069,833
+0.08(+8.08%)
Jun 16, 2016
1.080
1.090
0.9800
0.9900
806,094
-0.08(-7.48%)
Jun 15, 2016
1.050
1.070
1.030
1.070
327,907
+0.02(+1.90%)
Jun 14, 2016
1.080
1.080
1.040
1.050
57,168
-0.02(-1.87%)
Jun 13, 2016
1.080
1.080
1.060
1.070
139,473
-0.01(-0.93%)
Jun 10, 2016
1.050
1.080
1.050
1.080
1,112,485
+0.02(+1.89%)
Jun 09, 2016
1.050
1.070
1.030
1.060
197,673
+0.01(+0.95%)
Jun 08, 2016
1.070
1.080
1.040
1.050
323,145
+0.00(+0.00%)
Jun 07, 2016
1.050
1.060
1.020
1.050
107,328
+0.00(+0.00%)
Jun 06, 2016
1.070
1.080
1.040
1.050
527,987
-0.02(-1.87%)
Jun 03, 2016
1.050
1.080
1.040
1.070
385,360
+0.04(+3.88%)
Jun 02, 2016
1.040
1.040
1.020
1.030
78,483
-0.02(-1.90%)
Jun 01, 2016
1.030
1.060
1.000
1.050
492,523
+0.03(+2.94%)
May 31, 2016
1.050
1.050
1.020
1.020
162,564
-0.01(-0.97%)
May 30, 2016
1.040
1.040
1.000
1.030
175,369
-0.01(-0.96%)
May 27, 2016
1.060
1.070
1.030
1.040
208,594
-0.03(-2.80%)
May 26, 2016
1.070
1.100
1.030
1.070
655,782
-0.01(-0.93%)
May 25, 2016
1.070
1.090
1.050
1.080
573,150
+0.00(+0.00%)
May 24, 2016
1.060
1.080
1.050
1.080
1,069,010
+0.01(+0.93%)
May 20, 2016
1.070
1.070
1.070
0
+0.00(+0.00%)
May 19, 2016
1.000
1.090
1.000
1.070
446,514
+0.01(+0.94%)
May 18, 2016
1.080
1.120
1.040
1.060
739,954
-0.03(-2.75%)
May 17, 2016
1.070
1.090
1.060
1.090
743,464
+0.00(+0.00%)
May 16, 2016
1.080
1.100
1.070
1.090
458,380
+0.01(+0.93%)
May 13, 2016
1.080
1.090
1.050
1.080
219,410
+0.00(+0.00%)
May 12, 2016
1.080
1.090
1.060
1.080
294,367
-0.01(-0.92%)
May 11, 2016
1.090
1.110
1.080
1.090
281,082
+0.02(+1.87%)
May 10, 2016
1.060
1.100
1.040
1.070
356,440
+0.02(+1.90%)
May 09, 2016
1.050
1.050
1.020
1.050
862,344
-0.05(-4.55%)
May 06, 2016
1.080
1.130
1.080
1.100
743,536
+0.02(+1.85%)
May 05, 2016
1.050
1.100
1.050
1.080
601,831
+0.03(+2.86%)
May 04, 2016
1.090
1.090
1.030
1.050
480,780
-0.01(-0.94%)
May 03, 2016
1.100
1.100
1.030
1.060
696,669
-0.03(-2.75%)
May 02, 2016
1.130
1.130
1.060
1.090
927,928
-0.04(-3.54%)
Apr 29, 2016
1.100
1.140
1.080
1.130
1,042,224
+0.04(+3.67%)
Apr 28, 2016
1.080
1.100
1.050
1.090
337,645
+0.01(+0.93%)
Apr 27, 2016
1.090
1.100
1.050
1.080
412,131
+0.00(+0.00%)
Apr 26, 2016
1.080
1.080
1.040
1.080
388,011
+0.03(+2.86%)
Apr 25, 2016
1.000
1.050
0.9900
1.050
607,229
+0.05(+5.00%)
Apr 22, 2016
0.9700
1.000
0.9700
1.000
904,061
+0.01(+1.01%)
Apr 21, 2016
0.9600
0.9900
0.9500
0.9900
576,908
+0.04(+4.21%)
Apr 20, 2016
0.9700
0.9800
0.9400
0.9500
572,183
-0.03(-3.06%)
Apr 19, 2016
0.9400
0.9900
0.9400
0.9800
1,830,471
+0.05(+5.38%)
Apr 18, 2016
0.8800
0.9300
0.8700
0.9300
7,656,058
+0.06(+6.90%)
Apr 15, 2016
0.8900
0.8900
0.8700
0.8700
56,634
-0.02(-2.25%)
Apr 14, 2016
0.8900
0.8900
0.8700
0.8900
211,270
+0.00(+0.00%)
Apr 13, 2016
0.8900
0.8900
0.8700
0.8900
54,205
+0.00(+0.00%)
Apr 12, 2016
0.8900
0.9000
0.8800
0.8900
854,387
+0.00(+0.00%)
Apr 11, 2016
0.8900
0.9000
0.8800
0.8900
1,083,921
+0.02(+2.30%)
Apr 08, 2016
0.8800
0.8900
0.8600
0.8700
277,086
+0.00(+0.00%)
Apr 07, 2016
0.8900
0.8900
0.8700
0.8700
390,805
-0.01(-1.14%)
Apr 06, 2016
0.8800
0.8800
0.8700
0.8800
70,904
+0.01(+1.15%)
Apr 05, 2016
0.8800
0.8900
0.8700
0.8700
272,439
-0.01(-1.14%)
Apr 04, 2016
0.8800
0.8900
0.8700
0.8800
1,049,718
-0.01(-1.12%)
Apr 01, 2016
0.8900
0.8900
0.8700
0.8900
102,610
+0.00(+0.00%)
Mar 31, 2016
0.8800
0.8900
0.8700
0.8900
89,035
+0.00(+0.00%)
Mar 30, 2016
0.8900
0.8900
0.8700
0.8900
186,284
+0.00(+0.00%)
Mar 29, 2016
0.8900
0.9000
0.8700
0.8900
187,635
+0.00(+0.00%)
Mar 28, 2016
0.8800
0.8900
0.8800
0.8900
21,789
+0.01(+1.14%)
Mar 24, 2016
0.8800
0.8800
0.8800
0
+0.00(+0.00%)
Mar 23, 2016
0.8600
0.8900
0.8600
0.8800
381,528
-0.02(-2.22%)
Mar 22, 2016
0.9100
0.9100
0.8900
0.9000
80,484
+0.01(+1.12%)
Mar 21, 2016
0.9000
0.9100
0.8900
0.8900
129,758
-0.02(-2.20%)
Mar 18, 2016
0.9000
0.9100
0.8950
0.9100
241,166
+0.00(+0.00%)
Mar 17, 2016
0.8600
0.9100
0.8600
0.9100
846,265
+0.03(+3.41%)
Mar 16, 2016
0.8800
0.8800
0.8700
0.8800
97,685
+0.00(+0.00%)
Mar 15, 2016
0.8500
0.8800
0.8500
0.8800
303,597
+0.03(+3.53%)
Mar 14, 2016
0.8900
0.8900
0.8300
0.8500
87,564
-0.02(-2.30%)
Mar 11, 2016
0.8900
0.8900
0.8700
0.8700
184,934
-0.02(-2.25%)
Mar 10, 2016
0.8800
0.9000
0.8700
0.8900
196,405
+0.00(+0.00%)
Mar 09, 2016
0.8500
0.9000
0.8400
0.8900
178,899
+0.04(+4.71%)
Mar 08, 2016
0.8900
0.8900
0.8500
0.8500
292,893
-0.04(-4.49%)
Mar 07, 2016
0.8900
0.8900
0.8600
0.8900
297,181
+0.02(+2.30%)
Mar 04, 2016
0.8700
0.9000
0.8700
0.8700
803,825
-0.01(-1.14%)
Mar 03, 2016
0.8800
0.8800
0.8700
0.8800
97,970
+0.00(+0.00%)
Mar 02, 2016
0.8500
0.8800
0.8500
0.8800
255,928
+0.01(+1.15%)
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.