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
Energy Fuels Inc
(NY:
UUUU
)
6.360
-0.460 (-6.74%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Mar 29, 2018
1.735
1.735
1.735
0
+0.19(+11.94%)
Mar 28, 2018
1.510
1.570
1.510
1.550
447,800
+0.03(+1.97%)
Mar 27, 2018
1.510
1.590
1.510
1.520
310,805
-0.01(-0.65%)
Mar 26, 2018
1.530
1.630
1.530
1.530
295,740
-0.08(-5.26%)
Mar 23, 2018
1.550
1.630
1.540
1.615
690,215
+0.09(+6.25%)
Mar 22, 2018
1.610
1.620
1.510
1.520
220,745
-0.10(-6.17%)
Mar 21, 2018
1.530
1.620
1.510
1.620
184,625
+0.11(+7.28%)
Mar 20, 2018
1.550
1.560
1.500
1.510
238,881
-0.02(-1.31%)
Mar 19, 2018
1.540
1.549
1.520
1.530
184,630
-0.02(-1.29%)
Mar 16, 2018
1.510
1.565
1.510
1.550
59,109
+0.03(+1.97%)
Mar 15, 2018
1.540
1.550
1.510
1.520
84,204
-0.02(-1.30%)
Mar 14, 2018
1.570
1.570
1.540
1.540
102,453
-0.03(-1.91%)
Mar 13, 2018
1.630
1.630
1.566
1.570
50,500
-0.04(-2.48%)
Mar 12, 2018
1.600
1.620
1.540
1.610
57,523
+0.03(+1.90%)
Mar 09, 2018
1.580
1.600
1.570
1.580
58,369
+0.00(+0.00%)
Mar 08, 2018
1.610
1.620
1.560
1.580
85,296
-0.03(-1.86%)
Mar 07, 2018
1.630
1.610
97,899
-0.01(-0.62%)
Mar 06, 2018
1.630
1.640
1.590
1.620
89,867
-0.01(-0.61%)
Mar 05, 2018
1.640
1.640
1.580
1.630
174,811
+0.00(+0.00%)
Mar 02, 2018
1.560
1.630
1.540
1.630
174,408
+0.07(+4.49%)
Mar 01, 2018
1.510
1.560
1.490
1.560
203,544
+0.05(+3.31%)
Feb 28, 2018
1.530
1.530
1.500
1.510
134,539
-0.02(-1.31%)
Feb 27, 2018
1.600
1.600
1.520
1.530
114,394
-0.05(-3.16%)
Feb 26, 2018
1.590
1.600
1.540
1.580
172,923
-0.01(-0.63%)
Feb 23, 2018
1.560
1.610
1.530
1.590
145,372
+0.03(+1.92%)
Feb 22, 2018
1.590
1.590
1.530
1.560
66,418
+0.00(+0.00%)
Feb 21, 2018
1.590
1.590
1.550
1.560
113,761
+0.00(+0.00%)
Feb 20, 2018
1.660
1.660
1.560
1.560
290,776
-0.08(-4.88%)
Feb 16, 2018
1.640
1.640
1.640
0
-0.05(-2.96%)
Feb 15, 2018
1.700
1.750
1.650
1.690
104,319
-0.03(-1.46%)
Feb 14, 2018
1.650
1.719
1.604
1.715
204,940
+0.09(+5.21%)
Feb 13, 2018
1.640
1.650
1.610
1.630
155,210
-0.01(-0.31%)
Feb 12, 2018
1.630
1.640
1.570
1.635
126,443
+0.03(+1.87%)
Feb 09, 2018
1.600
1.620
1.520
1.605
175,902
+0.00(+0.31%)
Feb 08, 2018
1.620
1.640
1.590
1.600
136,619
-0.04(-2.44%)
Feb 07, 2018
1.620
1.650
1.600
1.640
208,327
+0.04(+2.50%)
Feb 06, 2018
1.530
1.640
1.500
1.600
270,972
+0.04(+2.56%)
Feb 05, 2018
1.550
1.590
1.533
1.560
143,438
+0.01(+0.32%)
Feb 02, 2018
1.620
1.640
1.550
1.555
191,507
-0.07(-4.01%)
Feb 01, 2018
1.620
1.690
1.610
1.620
211,249
+0.01(+0.31%)
Jan 31, 2018
1.570
1.630
1.550
1.615
241,912
+0.04(+2.87%)
Jan 30, 2018
1.620
1.720
1.615
1.570
365,169
-0.05(-3.09%)
Jan 29, 2018
1.600
1.680
1.600
1.620
179,167
+0.00(+0.00%)
Jan 26, 2018
1.670
1.670
1.620
1.620
181,414
-0.03(-1.82%)
Jan 25, 2018
1.720
1.720
1.650
1.650
192,524
-0.08(-4.62%)
Jan 24, 2018
1.670
1.730
1.670
1.730
161,960
+0.01(+0.87%)
Jan 23, 2018
1.670
1.720
1.660
1.715
86,274
+0.04(+2.08%)
Jan 22, 2018
1.650
1.690
1.600
1.680
189,222
+0.03(+1.82%)
Jan 19, 2018
1.640
1.690
1.630
1.650
141,936
+0.00(+0.00%)
Jan 18, 2018
1.730
1.730
1.640
1.650
169,432
-0.04(-2.37%)
Jan 17, 2018
1.700
1.760
1.680
1.690
223,943
+0.03(+1.81%)
Jan 16, 2018
1.760
1.800
1.640
1.660
517,947
-0.15(-8.29%)
Jan 12, 2018
1.810
1.810
1.810
0
+0.01(+0.56%)
Jan 11, 2018
1.830
1.830
1.784
1.800
141,363
-0.01(-0.83%)
Jan 10, 2018
1.770
1.820
1.740
1.815
222,055
+0.04(+2.54%)
Jan 09, 2018
1.870
1.870
1.760
1.770
240,113
-0.08(-4.32%)
Jan 08, 2018
1.900
1.930
1.840
1.850
272,052
-0.05(-2.63%)
Jan 05, 2018
1.900
1.960
1.880
1.900
271,370
+0.00(+0.00%)
Jan 04, 2018
1.900
1.910
1.820
1.900
315,199
+0.00(+0.00%)
Jan 03, 2018
1.940
1.940
1.830
1.900
173,023
-0.04(-2.06%)
Jan 02, 2018
1.780
1.959
1.780
1.940
324,707
+0.15(+8.38%)
Dec 29, 2017
1.790
1.790
1.790
0
-0.06(-3.24%)
Dec 28, 2017
1.770
1.860
1.760
1.850
174,004
+0.06(+3.35%)
Dec 27, 2017
1.860
1.860
1.770
1.790
176,960
-0.07(-3.76%)
Dec 26, 2017
1.810
1.880
1.800
1.860
65,496
+0.05(+2.76%)
Dec 22, 2017
1.850
1.850
1.750
1.810
211,254
-0.04(-2.43%)
Dec 21, 2017
1.860
1.900
1.850
1.855
111,708
+0.00(+0.27%)
Dec 20, 2017
1.910
1.940
1.840
1.850
360,829
-0.07(-3.65%)
Dec 19, 2017
1.870
1.920
1.844
1.920
194,800
+0.06(+3.23%)
Dec 18, 2017
1.870
1.880
1.850
1.860
251,463
+0.00(+0.00%)
Dec 15, 2017
1.970
1.990
1.860
1.860
395,072
-0.12(-6.06%)
Dec 14, 2017
1.950
2.030
1.929
1.980
291,311
+0.05(+2.59%)
Dec 13, 2017
1.940
1.990
1.890
1.930
222,054
+0.01(+0.52%)
Dec 12, 2017
2.050
2.080
1.890
1.920
344,155
-0.11(-5.42%)
Dec 11, 2017
1.920
2.050
1.850
2.030
1,274,652
+0.13(+6.84%)
Dec 08, 2017
1.820
1.930
1.820
1.900
372,143
+0.07(+3.83%)
Dec 07, 2017
1.820
1.890
1.800
1.830
205,551
+0.03(+1.67%)
Dec 06, 2017
1.870
1.870
1.770
1.800
200,145
-0.09(-4.76%)
Dec 05, 2017
1.970
1.990
1.810
1.890
644,627
-0.01(-0.53%)
Dec 04, 2017
1.820
1.900
1.820
1.900
1,061,859
+0.23(+13.77%)
Dec 01, 2017
1.740
1.780
1.660
1.670
287,247
-0.08(-4.57%)
Nov 30, 2017
1.780
1.850
1.750
1.750
122,121
-0.03(-1.96%)
Nov 29, 2017
1.850
1.920
1.670
1.785
529,569
-0.03(-1.38%)
Nov 28, 2017
1.770
1.860
1.770
1.810
288,222
+0.02(+1.12%)
Nov 27, 2017
1.890
1.890
1.790
1.790
322,533
-0.12(-6.28%)
Nov 24, 2017
1.990
2.010
1.860
1.910
252,049
-0.09(-4.50%)
Nov 22, 2017
1.890
2.010
1.880
2.000
706,176
+0.13(+6.95%)
Nov 21, 2017
1.820
1.890
1.804
1.870
511,928
+0.07(+3.89%)
Nov 20, 2017
1.810
1.880
1.758
1.800
483,024
-0.01(-0.55%)
Nov 17, 2017
1.690
1.810
1.690
1.810
507,981
+0.13(+7.74%)
Nov 16, 2017
1.600
1.690
1.600
1.680
303,380
+0.07(+4.35%)
Nov 15, 2017
1.610
1.630
1.560
1.610
164,076
+0.00(+0.00%)
Nov 14, 2017
1.650
1.650
1.575
1.610
222,245
-0.04(-2.42%)
Nov 13, 2017
1.710
1.730
1.639
1.650
433,459
-0.04(-2.37%)
Nov 10, 2017
1.670
1.720
1.650
1.690
565,611
+0.06(+3.68%)
Nov 09, 2017
1.500
1.650
1.500
1.630
1,502,217
+0.20(+13.99%)
Nov 08, 2017
1.450
1.490
1.430
1.430
155,733
-0.03(-2.20%)
Nov 07, 2017
1.360
1.520
1.354
1.462
466,204
+0.09(+6.73%)
Nov 06, 2017
1.340
1.380
1.340
1.370
183,304
+0.03(+2.24%)
Nov 03, 2017
1.400
1.400
1.330
1.340
158,324
-0.05(-3.60%)
Nov 02, 2017
1.400
1.430
1.390
1.390
168,465
+0.00(+0.00%)
Nov 01, 2017
1.380
1.410
1.380
1.390
120,183
+0.01(+0.72%)
Oct 31, 2017
1.350
1.399
1.340
1.380
112,446
+0.06(+4.55%)
Oct 30, 2017
1.330
1.300
1.320
206,276
+0.02(+1.54%)
Oct 27, 2017
1.360
1.380
1.295
1.300
474,818
-0.06(-4.41%)
Oct 26, 2017
1.390
1.400
1.350
1.360
111,033
-0.02(-1.45%)
Oct 25, 2017
1.380
1.430
1.380
1.380
142,361
+0.00(+0.00%)
Oct 24, 2017
1.400
1.430
1.380
1.380
100,316
-0.03(-2.13%)
Oct 23, 2017
1.400
1.410
1.390
1.410
71,384
+0.02(+1.44%)
Oct 20, 2017
1.380
1.410
1.380
1.390
157,011
-0.01(-0.71%)
Oct 19, 2017
1.390
1.400
1.380
1.400
131,778
+0.00(+0.00%)
Oct 18, 2017
1.400
1.410
1.380
1.400
143,170
+0.03(+2.19%)
Oct 17, 2017
1.400
1.410
1.360
1.370
188,196
-0.04(-2.84%)
Oct 16, 2017
1.410
1.440
1.380
1.410
282,377
+0.00(+0.00%)
Oct 13, 2017
1.390
1.430
1.380
1.410
220,208
+0.01(+1.08%)
Oct 12, 2017
1.430
1.430
1.390
1.395
314,113
-0.03(-2.45%)
Oct 11, 2017
1.440
1.460
1.390
1.430
437,376
+0.03(+2.14%)
Oct 10, 2017
1.420
1.540
1.400
1.400
465,054
-0.07(-4.44%)
Oct 09, 2017
1.500
1.528
1.460
1.465
144,298
-0.03(-2.33%)
Oct 06, 2017
1.500
1.510
1.500
1.500
158,797
-0.00(-0.33%)
Oct 05, 2017
1.510
1.540
1.500
1.505
102,925
-0.01(-0.33%)
Oct 04, 2017
1.500
1.530
1.500
1.510
142,945
-0.01(-0.66%)
Oct 03, 2017
1.540
1.580
1.500
1.520
168,371
-0.03(-1.94%)
Oct 02, 2017
1.580
1.581
1.530
1.550
306,612
-0.05(-3.12%)
Sep 29, 2017
1.590
1.610
1.580
1.600
75,331
-0.00(-0.31%)
Sep 28, 2017
1.610
1.620
1.590
1.605
112,258
-0.01(-0.31%)
Sep 27, 2017
1.600
1.630
1.600
1.610
74,479
+0.00(+0.00%)
Sep 26, 2017
1.650
1.650
1.610
1.610
57,568
-0.03(-1.83%)
Sep 25, 2017
1.650
1.660
1.620
1.640
183,141
+0.00(+0.00%)
Sep 22, 2017
1.640
1.660
1.640
1.640
150,946
-0.01(-0.61%)
Sep 21, 2017
1.680
1.690
1.630
1.650
179,970
-0.03(-1.79%)
Sep 20, 2017
1.710
1.740
1.670
1.680
85,115
-0.02(-1.18%)
Sep 19, 2017
1.720
1.740
1.660
1.700
225,732
+0.00(+0.00%)
Sep 18, 2017
1.740
1.830
1.700
1.700
104,215
-0.04(-2.30%)
Sep 15, 2017
1.810
1.810
1.740
1.740
43,046
-0.04(-2.25%)
Sep 14, 2017
1.720
1.820
1.720
1.780
94,760
+0.07(+4.09%)
Sep 13, 2017
1.810
1.820
1.710
1.710
155,191
-0.08(-4.47%)
Sep 12, 2017
1.780
1.830
1.780
1.790
67,335
+0.01(+0.56%)
Sep 11, 2017
1.710
1.790
1.710
1.780
124,023
+0.05(+2.89%)
Sep 08, 2017
1.790
1.790
1.710
1.730
152,637
-0.05(-3.08%)
Sep 07, 2017
1.760
1.785
1.750
1.785
103,503
+0.03(+2.00%)
Sep 06, 2017
1.770
1.800
1.750
1.750
148,067
-0.02(-1.13%)
Sep 05, 2017
1.840
1.850
1.730
1.770
167,340
-0.05(-2.75%)
Sep 01, 2017
1.850
1.910
1.790
1.820
220,374
-0.03(-1.62%)
Aug 31, 2017
1.790
1.870
1.790
1.850
181,289
+0.05(+2.78%)
Aug 30, 2017
1.870
1.870
1.770
1.800
105,680
-0.03(-1.64%)
Aug 29, 2017
1.710
1.870
1.670
1.830
418,678
+0.14(+8.28%)
Aug 28, 2017
1.670
1.710
1.670
1.690
97,451
+0.02(+1.20%)
Aug 25, 2017
1.650
1.700
1.650
1.670
65,507
+0.01(+0.60%)
Aug 24, 2017
1.650
1.690
1.640
1.660
228,163
+0.02(+1.22%)
Aug 23, 2017
1.630
1.700
1.630
1.640
126,317
-0.01(-0.61%)
Aug 22, 2017
1.710
1.720
1.650
1.650
91,478
-0.06(-3.51%)
Aug 21, 2017
1.730
1.750
1.700
1.710
72,009
-0.05(-2.84%)
Aug 18, 2017
1.690
1.760
1.680
1.760
62,897
+0.06(+3.53%)
Aug 17, 2017
1.680
1.750
1.680
1.700
140,881
+0.00(+0.00%)
Aug 16, 2017
1.670
1.700
1.660
1.700
78,411
+0.05(+3.03%)
Aug 15, 2017
1.660
1.680
1.630
1.650
69,308
-0.02(-1.20%)
Aug 14, 2017
1.690
1.710
1.660
1.670
59,064
-0.03(-1.76%)
Aug 11, 2017
1.700
1.740
1.680
1.700
103,399
+0.02(+1.19%)
Aug 10, 2017
1.690
1.700
1.660
1.680
173,099
+0.00(+0.30%)
Aug 09, 2017
1.700
1.710
1.660
1.675
104,285
-0.02(-1.47%)
Aug 08, 2017
1.600
1.710
1.600
1.700
100,977
+0.08(+4.94%)
Aug 07, 2017
1.750
1.750
1.550
1.620
186,297
-0.12(-6.90%)
Aug 04, 2017
1.750
1.800
1.720
1.740
108,877
-0.03(-1.69%)
Aug 03, 2017
1.750
1.820
1.750
1.770
136,916
+0.00(+0.00%)
Aug 02, 2017
1.750
1.820
1.750
1.770
186,038
-0.01(-0.56%)
Aug 01, 2017
1.770
1.820
1.770
1.780
184,406
+0.00(+0.00%)
Jul 31, 2017
1.760
1.800
1.710
1.780
186,606
+0.03(+1.71%)
Jul 28, 2017
1.720
1.780
1.700
1.750
207,115
+0.03(+1.74%)
Jul 27, 2017
1.780
1.789
1.719
1.720
215,604
-0.03(-1.71%)
Jul 26, 2017
1.730
1.780
1.700
1.750
174,800
+0.02(+1.16%)
Jul 25, 2017
1.710
1.750
1.690
1.730
185,483
+0.04(+2.67%)
Jul 24, 2017
1.700
1.740
1.661
1.685
180,642
-0.00(-0.30%)
Jul 21, 2017
1.750
1.757
1.680
1.690
184,880
-0.05(-2.87%)
Jul 20, 2017
1.850
1.850
1.730
1.740
340,773
-0.08(-4.40%)
Jul 19, 2017
1.740
1.870
1.736
1.820
763,085
+0.10(+5.81%)
Jul 18, 2017
1.760
1.780
1.670
1.720
275,457
-0.07(-3.91%)
Jul 17, 2017
1.650
1.800
1.650
1.790
760,567
+0.14(+8.48%)
Jul 14, 2017
1.650
1.680
1.650
1.650
91,319
+0.01(+0.61%)
Jul 13, 2017
1.630
1.650
1.610
1.640
115,666
+0.01(+0.61%)
Jul 12, 2017
1.630
1.652
1.620
1.630
99,856
-0.01(-0.61%)
Jul 11, 2017
1.680
1.680
1.620
1.640
182,116
-0.02(-1.20%)
Jul 10, 2017
1.580
1.690
1.540
1.660
876,993
+0.08(+5.06%)
Jul 07, 2017
1.620
1.620
1.580
1.580
77,214
-0.04(-2.77%)
Jul 06, 2017
1.660
1.660
1.600
1.625
120,407
-0.00(-0.31%)
Jul 05, 2017
1.600
1.640
1.600
1.630
113,966
+0.03(+1.87%)
Jul 03, 2017
1.600
1.640
1.570
1.600
66,324
+0.01(+0.63%)
Jun 30, 2017
1.630
1.640
1.580
1.590
174,504
-0.01(-0.63%)
Jun 29, 2017
1.560
1.640
1.560
1.600
323,772
+0.04(+2.56%)
Jun 28, 2017
1.620
1.650
1.550
1.560
137,718
-0.06(-3.70%)
Jun 27, 2017
1.680
1.690
1.600
1.620
179,182
-0.06(-3.57%)
Jun 26, 2017
1.600
1.680
1.590
1.680
112,060
+0.10(+6.33%)
Jun 23, 2017
1.520
1.590
1.520
1.580
92,201
+0.06(+3.95%)
Jun 22, 2017
1.510
1.550
1.498
1.520
46,140
+0.04(+2.70%)
Jun 21, 2017
1.460
1.550
1.460
1.480
94,535
-0.01(-0.67%)
Jun 20, 2017
1.520
1.560
1.480
1.490
247,101
-0.06(-3.87%)
Jun 19, 2017
1.540
1.620
1.540
1.550
66,832
-0.01(-0.64%)
Jun 16, 2017
1.540
1.580
1.530
1.560
109,776
+0.01(+0.65%)
Jun 15, 2017
1.550
1.593
1.550
1.550
53,762
-0.03(-1.90%)
Jun 14, 2017
1.640
1.640
1.570
1.580
42,817
-0.02(-1.25%)
Jun 13, 2017
1.530
1.630
1.530
1.600
63,025
+0.07(+4.58%)
Jun 12, 2017
1.610
1.650
1.520
1.530
133,595
-0.08(-4.97%)
Jun 09, 2017
1.620
1.660
1.600
1.610
136,528
+0.00(+0.00%)
Jun 08, 2017
1.540
1.640
1.539
1.610
152,119
+0.07(+4.55%)
Jun 07, 2017
1.500
1.540
1.490
1.540
117,511
+0.03(+1.99%)
Jun 06, 2017
1.540
1.545
1.500
1.510
110,805
-0.04(-2.58%)
Jun 05, 2017
1.540
1.580
1.540
1.550
57,216
+0.01(+0.75%)
Jun 02, 2017
1.500
1.575
1.500
1.538
154,214
+0.03(+1.88%)
Jun 01, 2017
1.550
1.640
1.510
1.510
281,785
-0.05(-3.21%)
May 31, 2017
1.580
1.610
1.550
1.560
141,859
-0.04(-2.50%)
May 30, 2017
1.600
1.640
1.590
1.600
124,077
+0.00(+0.00%)
May 26, 2017
1.550
1.610
1.550
1.600
195,454
+0.05(+3.23%)
May 25, 2017
1.600
1.640
1.550
1.550
485,752
-0.06(-3.73%)
May 24, 2017
1.650
1.680
1.590
1.610
223,157
-0.06(-3.59%)
May 23, 2017
1.670
1.700
1.650
1.670
77,268
+0.00(+0.00%)
May 22, 2017
1.680
1.750
1.670
1.670
67,882
-0.01(-0.60%)
May 19, 2017
1.630
1.700
1.630
1.680
142,224
+0.05(+3.07%)
May 18, 2017
1.590
1.650
1.580
1.630
131,676
+0.01(+0.62%)
May 17, 2017
1.700
1.700
1.601
1.620
225,078
-0.06(-3.57%)
May 16, 2017
1.690
1.740
1.660
1.680
175,388
+0.00(+0.00%)
May 15, 2017
1.740
1.775
1.650
1.680
237,392
-0.04(-2.33%)
May 12, 2017
1.670
1.755
1.670
1.720
162,571
+0.05(+2.99%)
May 11, 2017
1.670
1.710
1.650
1.670
376,006
+0.00(+0.00%)
May 10, 2017
1.660
1.780
1.660
1.670
270,380
-0.02(-1.18%)
May 09, 2017
1.740
1.800
1.670
1.690
230,893
-0.04(-2.31%)
May 08, 2017
1.550
1.750
1.550
1.730
232,646
+0.13(+8.12%)
May 05, 2017
1.560
1.620
1.550
1.600
342,009
+0.06(+3.90%)
May 04, 2017
1.650
1.650
1.530
1.540
555,503
-0.13(-7.78%)
May 03, 2017
1.730
1.740
1.650
1.670
369,808
-0.06(-3.47%)
May 02, 2017
1.810
1.820
1.720
1.730
328,356
-0.06(-3.35%)
May 01, 2017
1.730
1.825
1.720
1.790
312,535
+0.04(+2.29%)
Apr 28, 2017
1.850
1.870
1.720
1.750
642,323
-0.12(-6.42%)
Apr 27, 2017
1.950
1.950
1.850
1.870
318,121
-0.08(-4.10%)
Apr 26, 2017
1.960
1.970
1.920
1.950
234,989
-0.02(-1.02%)
Apr 25, 2017
1.990
2.009
1.950
1.970
156,491
-0.01(-0.51%)
Apr 24, 2017
2.030
2.030
1.910
1.980
224,955
-0.02(-1.00%)
Apr 21, 2017
1.970
2.010
1.970
2.000
149,190
+0.00(+0.00%)
Apr 20, 2017
2.000
2.020
1.970
2.000
198,211
+0.02(+1.01%)
Apr 19, 2017
2.050
2.060
1.970
1.980
468,503
-0.08(-3.88%)
Apr 18, 2017
2.090
2.100
2.050
2.060
155,434
-0.05(-2.37%)
Apr 17, 2017
2.100
2.140
2.090
2.110
159,626
-0.01(-0.47%)
Apr 13, 2017
2.180
2.230
2.090
2.120
282,285
-0.07(-3.20%)
Apr 12, 2017
2.280
2.290
2.150
2.190
349,186
-0.06(-2.67%)
Apr 11, 2017
2.220
2.280
2.180
2.250
520,283
+0.05(+2.27%)
Apr 10, 2017
2.060
2.220
2.020
2.200
564,210
+0.14(+6.80%)
Apr 07, 2017
2.060
2.110
2.040
2.060
228,957
+0.00(+0.00%)
Apr 06, 2017
2.000
2.090
2.000
2.060
198,595
+0.05(+2.49%)
Apr 05, 2017
2.040
2.060
2.000
2.010
234,904
-0.05(-2.43%)
Apr 04, 2017
2.090
2.090
2.000
2.060
244,890
-0.04(-1.90%)
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.