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
Dmg Blockchain Solutions Inc
(OP:
DMGGF
)
0.4114
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM 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 (%)
Apr 30, 2019
0.1600
0.1600
0.1457
0.1457
3,650
-0.01(-8.94%)
Apr 29, 2019
0.1600
0.1600
0.1300
0.1600
64,744
+0.00(+0.00%)
Apr 26, 2019
0.1600
0.1600
0.1600
0.1600
900
+0.00(+0.00%)
Apr 25, 2019
0.1488
0.1600
0.1450
0.1600
1,310
+0.02(+10.34%)
Apr 24, 2019
0.1600
0.1600
0.1450
0.1450
6,373
-0.01(-4.92%)
Apr 23, 2019
0.1480
0.1600
0.1450
0.1525
8,425
+0.01(+5.17%)
Apr 22, 2019
0.1600
0.1600
0.1450
0.1450
37,000
-0.02(-9.38%)
Apr 18, 2019
0.1600
0.1600
0.1450
0.1600
14,500
+0.00(+0.00%)
Apr 17, 2019
0.1600
0.1600
0.1430
0.1600
9,025
+0.00(+0.00%)
Apr 16, 2019
0.1430
0.1600
0.1430
0.1600
22,852
+0.00(+0.06%)
Apr 15, 2019
0.1600
0.1700
0.1431
0.1599
28,884
+0.02(+12.61%)
Apr 12, 2019
0.1700
0.1700
0.1420
0.1420
19,700
-0.00(-0.77%)
Apr 11, 2019
0.1800
0.1800
0.1420
0.1431
22,187
+0.00(+0.77%)
Apr 10, 2019
0.1780
0.1780
0.1420
0.1420
15,945
+0.00(+0.00%)
Apr 09, 2019
0.1610
0.1610
0.1420
0.1420
32,005
+0.00(+0.00%)
Apr 08, 2019
0.1420
0.1420
0.1420
0.1420
2,401
-0.01(-5.33%)
Apr 05, 2019
0.1876
0.1876
0.1439
0.1500
31,800
+0.00(+0.00%)
Apr 04, 2019
0.1501
0.1876
0.1500
0.1500
16,800
+0.01(+3.45%)
Apr 03, 2019
0.1440
0.1876
0.1421
0.1450
20,829
-0.01(-7.94%)
Apr 02, 2019
0.1480
0.1575
0.1480
0.1575
4,850
+0.01(+6.42%)
Apr 01, 2019
0.1400
0.1895
0.1400
0.1480
18,515
+0.02(+13.85%)
Mar 29, 2019
0.1380
0.1380
0.1300
0.1300
23,100
-0.01(-7.14%)
Mar 28, 2019
0.1310
0.1400
0.1310
0.1400
1,000
+0.00(+0.00%)
Mar 27, 2019
0.1400
0.1400
0.1370
0.1400
10,400
+0.01(+7.61%)
Mar 26, 2019
0.1400
0.1400
0.1301
0.1301
5,008
-0.00(-0.69%)
Mar 25, 2019
0.1301
0.1319
0.1301
0.1310
11,491
-0.01(-4.80%)
Mar 22, 2019
0.2100
0.2100
0.1376
0.1376
4,200
-0.01(-4.31%)
Mar 20, 2019
0.1438
0.1438
0.1438
0
+0.00(+2.71%)
Mar 19, 2019
0.1900
0.1900
0.1360
0.1400
19,600
-0.03(-17.65%)
Mar 18, 2019
0.1493
0.1700
0.1360
0.1700
14,500
-0.00(-0.58%)
Mar 15, 2019
0.1420
0.1710
0.1420
0.1710
34,000
+0.04(+26.67%)
Mar 14, 2019
0.1350
0.1350
0.1350
0.1350
1,100
-0.01(-10.00%)
Mar 12, 2019
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Mar 11, 2019
0.1385
0.1900
0.1385
0.1500
9,650
+0.01(+8.46%)
Mar 08, 2019
0.1350
0.1383
0.1350
0.1383
14,500
+0.00(+2.37%)
Mar 07, 2019
0.1350
0.1900
0.1350
0.1351
19,600
-0.03(-16.86%)
Mar 06, 2019
0.1641
0.1641
0.1350
0.1625
800
+0.01(+3.97%)
Mar 05, 2019
0.1351
0.1563
0.1351
0.1563
5,255
-0.02(-13.17%)
Mar 04, 2019
0.1350
0.1899
0.1350
0.1800
12,701
+0.02(+10.77%)
Mar 01, 2019
0.1350
0.1625
0.1350
0.1625
2,200
+0.03(+20.37%)
Feb 28, 2019
0.2000
0.2100
0.1309
0.1350
253,700
-0.07(-32.50%)
Feb 27, 2019
0.1800
0.2000
0.1800
0.2000
73,100
+0.03(+14.29%)
Feb 26, 2019
0.2000
0.2100
0.1450
0.1750
73,000
-0.02(-7.89%)
Feb 25, 2019
0.1800
0.2000
0.1425
0.1900
260,205
+0.03(+18.75%)
Feb 22, 2019
0.1350
0.1800
0.1250
0.1600
50,600
+0.00(+0.00%)
Feb 21, 2019
0.1800
0.1800
0.1400
0.1600
22,900
+0.00(+0.00%)
Feb 20, 2019
0.1650
0.1800
0.1301
0.1600
38,952
-0.02(-11.11%)
Feb 19, 2019
0.1400
0.1800
0.1400
0.1800
66,466
+0.04(+28.57%)
Feb 15, 2019
0.1400
0.1400
0.1400
0.1400
13,100
+0.00(+0.00%)
Feb 14, 2019
0.1250
0.1400
0.1200
0.1400
14,055
+0.00(+0.00%)
Feb 13, 2019
0.1400
0.1400
0.0911
0.1400
119,324
+0.01(+11.46%)
Feb 12, 2019
0.1400
0.1400
0.1111
0.1256
6,677
-0.01(-10.29%)
Feb 11, 2019
0.0904
0.1400
0.0904
0.1400
19,398
+0.06(+83.97%)
Feb 08, 2019
0.0800
0.1400
0.0761
0.0761
148,500
-0.01(-10.68%)
Feb 07, 2019
0.0950
0.0950
0.0721
0.0852
36,514
-0.01(-10.32%)
Feb 06, 2019
0.0001
0.1106
0.0001
0.0950
61,970
+0.00(+2.37%)
Feb 05, 2019
0.1011
0.1997
0.0711
0.0928
120,104
-0.04(-30.75%)
Feb 04, 2019
0.1152
0.1406
0.1011
0.1340
30,591
+0.00(+2.84%)
Jan 29, 2019
0.1303
0.1303
0.1303
0
-0.01(-8.88%)
Jan 28, 2019
0.1430
0.1430
0.1430
0.1430
5,394
+0.01(+6.64%)
Jan 25, 2019
0.1350
0.1350
0.1300
0.1341
22,000
-0.01(-5.63%)
Jan 24, 2019
0.1450
0.1450
0.1290
0.1421
76,505
-0.01(-3.99%)
Jan 23, 2019
0.1481
0.1481
0.1471
0.1480
18,200
-0.00(-2.95%)
Jan 22, 2019
0.1518
0.1580
0.1402
0.1525
48,311
+0.01(+6.42%)
Jan 18, 2019
0.1583
0.1583
0.1394
0.1433
34,500
-0.01(-5.72%)
Jan 17, 2019
0.1400
0.1520
0.1400
0.1520
32,268
+0.00(+2.43%)
Jan 16, 2019
0.1498
0.1498
0.1400
0.1484
11,300
+0.01(+6.00%)
Jan 15, 2019
0.1680
0.1680
0.1400
0.1400
29,246
-0.03(-16.57%)
Jan 14, 2019
0.1940
0.1940
0.1620
0.1678
43,588
-0.02(-10.08%)
Jan 11, 2019
0.1377
0.1866
0.1377
0.1866
80,600
+0.04(+25.23%)
Jan 10, 2019
0.1250
0.1490
0.1250
0.1490
29,789
+0.03(+21.83%)
Jan 09, 2019
0.1300
0.1300
0.1223
0.1223
17,484
-0.01(-5.92%)
Jan 08, 2019
0.1360
0.1370
0.1300
0.1300
33,700
+0.01(+5.86%)
Jan 07, 2019
0.1300
0.1336
0.1228
0.1228
5,725
-0.01(-4.14%)
Jan 04, 2019
0.1160
0.1310
0.1160
0.1281
1,800
+0.01(+9.49%)
Jan 03, 2019
0.1200
0.1236
0.1170
0.1170
38,200
-0.00(-1.68%)
Jan 02, 2019
0.1150
0.1240
0.1065
0.1190
33,113
+0.01(+7.21%)
Dec 31, 2018
0.1080
0.1118
0.1053
0.1110
42,200
+0.01(+10.67%)
Dec 28, 2018
0.1003
0.1046
0.1003
0.1003
13,500
-0.00(-4.48%)
Dec 27, 2018
0.1009
0.1050
0.1003
0.1050
24,000
-0.00(-0.10%)
Dec 26, 2018
0.1000
0.1051
0.1000
0.1051
5,400
-0.00(-2.69%)
Dec 24, 2018
0.1086
0.1125
0.1080
0.1080
43,800
-0.00(-0.92%)
Dec 21, 2018
0.1016
0.1099
0.1003
0.1090
44,800
+0.00(+2.83%)
Dec 19, 2018
0.1060
0.1060
0.1060
0
-0.00(-1.85%)
Dec 18, 2018
0.1100
0.1100
0.1080
0.1080
19,500
-0.00(-1.82%)
Dec 17, 2018
0.1100
0.1168
0.1100
0.1100
62,545
+0.00(+2.33%)
Dec 14, 2018
0.1147
0.1147
0.1060
0.1075
125,000
-0.01(-8.90%)
Dec 13, 2018
0.1060
0.1180
0.1060
0.1180
52,200
+0.01(+10.80%)
Dec 12, 2018
0.1040
0.1126
0.1040
0.1065
14,000
+0.00(+1.43%)
Dec 11, 2018
0.1111
0.1233
0.1030
0.1050
892,478
-0.01(-8.70%)
Dec 10, 2018
0.1200
0.1200
0.1150
0.1150
11,492
-0.00(-3.36%)
Dec 07, 2018
0.1287
0.1287
0.1111
0.1190
6,700
+0.00(+4.39%)
Dec 06, 2018
0.1299
0.1300
0.1140
0.1140
21,517
-0.01(-5.00%)
Dec 04, 2018
0.1200
0.1215
0.1190
0.1200
48,100
+0.00(+0.00%)
Dec 03, 2018
0.1360
0.1379
0.1193
0.1200
56,356
+0.00(+4.35%)
Nov 30, 2018
0.1204
0.1319
0.1150
0.1150
13,900
-0.01(-11.40%)
Nov 29, 2018
0.1306
0.1327
0.1262
0.1298
18,300
-0.00(-0.15%)
Nov 28, 2018
0.1336
0.1459
0.1300
0.1300
23,726
-0.00(-2.69%)
Nov 27, 2018
0.1380
0.1410
0.1300
0.1336
32,622
+0.00(+1.06%)
Nov 26, 2018
0.1463
0.1494
0.1230
0.1322
106,607
-0.02(-11.51%)
Nov 23, 2018
0.1651
0.1651
0.1462
0.1494
14,100
-0.02(-10.54%)
Nov 21, 2018
0.1670
0.1670
0.1670
0
-0.01(-4.57%)
Nov 20, 2018
0.1600
0.1791
0.1600
0.1750
478,100
+0.00(+2.34%)
Nov 19, 2018
0.1619
0.1710
0.1553
0.1710
45,600
-0.01(-3.28%)
Nov 16, 2018
0.1770
0.1880
0.1730
0.1768
22,000
+0.00(+0.74%)
Nov 15, 2018
0.1864
0.1870
0.1600
0.1755
59,973
-0.01(-6.30%)
Nov 14, 2018
0.1878
0.1878
0.1649
0.1873
28,205
+0.01(+3.37%)
Nov 13, 2018
0.1831
0.1910
0.1760
0.1812
63,250
-0.01(-5.13%)
Nov 12, 2018
0.1990
0.1990
0.1775
0.1910
17,210
+0.01(+3.97%)
Nov 09, 2018
0.2060
0.2060
0.1837
0.1837
129,000
-0.02(-9.51%)
Nov 08, 2018
0.2041
0.2180
0.2030
0.2030
196,335
-0.02(-7.52%)
Nov 07, 2018
0.2254
0.2270
0.2156
0.2195
74,728
+0.00(+0.23%)
Nov 06, 2018
0.2040
0.2352
0.2037
0.2190
170,251
+0.01(+4.29%)
Nov 05, 2018
0.1970
0.2100
0.1970
0.2100
29,163
+0.00(+2.09%)
Nov 02, 2018
0.1987
0.2080
0.1945
0.2057
33,600
+0.00(+0.29%)
Nov 01, 2018
0.2200
0.2200
0.2051
0.2051
16,000
+0.00(+1.03%)
Oct 31, 2018
0.2030
0.2149
0.2030
0.2030
4,150
+0.00(+1.50%)
Oct 30, 2018
0.2040
0.2169
0.2000
0.2000
31,697
-0.01(-4.76%)
Oct 29, 2018
0.2100
0.2119
0.2058
0.2100
20,850
-0.01(-2.33%)
Oct 26, 2018
0.2200
0.2230
0.2041
0.2150
49,600
-0.00(-0.46%)
Oct 25, 2018
0.2110
0.2262
0.2100
0.2160
34,700
+0.01(+2.86%)
Oct 24, 2018
0.2060
0.2240
0.2060
0.2100
38,591
+0.00(+0.00%)
Oct 23, 2018
0.2181
0.2262
0.2080
0.2100
96,418
-0.02(-8.70%)
Oct 22, 2018
0.2200
0.2300
0.2200
0.2300
36,940
+0.01(+4.31%)
Oct 19, 2018
0.2310
0.2310
0.2196
0.2205
7,500
-0.02(-6.45%)
Oct 18, 2018
0.2416
0.2436
0.2200
0.2357
31,031
-0.00(-1.05%)
Oct 17, 2018
0.2522
0.2522
0.2370
0.2382
64,591
+0.01(+2.32%)
Oct 16, 2018
0.2676
0.2723
0.2328
0.2328
28,422
-0.02(-9.70%)
Oct 15, 2018
0.2490
0.2700
0.2341
0.2578
24,823
+0.03(+12.97%)
Oct 12, 2018
0.2100
0.2282
0.2094
0.2282
32,300
+0.02(+9.19%)
Oct 11, 2018
0.2072
0.2171
0.2013
0.2090
86,350
-0.01(-5.00%)
Oct 10, 2018
0.2468
0.2468
0.2155
0.2200
61,994
-0.02(-7.33%)
Oct 09, 2018
0.2682
0.2714
0.2374
0.2374
16,456
-0.05(-17.85%)
Oct 08, 2018
0.2890
0.2900
0.2700
0.2890
51,553
+0.02(+7.40%)
Oct 05, 2018
0.2800
0.2800
0.2335
0.2691
94,700
-0.02(-6.24%)
Oct 01, 2018
0.2870
0.2870
0.2870
0
+0.08(+36.67%)
Sep 28, 2018
0.1946
0.2138
0.1900
0.2100
21,000
+0.02(+8.42%)
Sep 27, 2018
0.1971
0.2050
0.1790
0.1937
58,147
-0.01(-3.63%)
Sep 26, 2018
0.2184
0.2184
0.1873
0.2010
6,680
+0.01(+5.79%)
Sep 25, 2018
0.2119
0.2119
0.1880
0.1900
37,332
-0.02(-8.79%)
Sep 24, 2018
0.2043
0.2185
0.2000
0.2083
67,425
+0.00(+1.12%)
Sep 21, 2018
0.2079
0.2110
0.2030
0.2060
65,400
+0.01(+7.52%)
Sep 20, 2018
0.2130
0.2130
0.1880
0.1916
95,987
-0.02(-7.44%)
Sep 19, 2018
0.2057
0.2160
0.1751
0.2070
150,391
+0.01(+2.93%)
Sep 18, 2018
0.2100
0.2169
0.2011
0.2011
79,198
-0.00(-0.45%)
Sep 17, 2018
0.2060
0.2249
0.1900
0.2020
236,659
-0.02(-8.39%)
Sep 14, 2018
0.2275
0.2275
0.2100
0.2205
28,100
-0.00(-2.00%)
Sep 13, 2018
0.2172
0.2327
0.2136
0.2250
43,594
+0.02(+7.40%)
Sep 12, 2018
0.2124
0.2356
0.2095
0.2095
11,445
-0.00(-0.24%)
Sep 11, 2018
0.2190
0.2220
0.2100
0.2100
57,881
-0.01(-3.58%)
Sep 10, 2018
0.2220
0.2370
0.2150
0.2178
64,599
-0.01(-4.31%)
Sep 07, 2018
0.2318
0.2373
0.2237
0.2276
26,500
-0.00(-1.04%)
Sep 06, 2018
0.2363
0.2363
0.2300
0.2300
16,672
-0.01(-2.71%)
Sep 05, 2018
0.2351
0.2517
0.2340
0.2364
98,494
+0.00(+1.42%)
Sep 04, 2018
0.2597
0.2619
0.2301
0.2331
48,381
-0.03(-11.37%)
Aug 31, 2018
0.2630
0.2630
0.2630
0
+0.01(+3.58%)
Aug 30, 2018
0.2310
0.2539
0.2300
0.2539
30,200
+0.02(+9.91%)
Aug 29, 2018
0.2573
0.2600
0.2280
0.2310
59,499
-0.04(-13.55%)
Aug 28, 2018
0.2570
0.2672
0.2380
0.2672
26,755
+0.04(+15.52%)
Aug 27, 2018
0.2509
0.2509
0.2277
0.2313
44,240
-0.01(-4.50%)
Aug 24, 2018
0.2200
0.2429
0.2180
0.2422
25,200
+0.02(+10.09%)
Aug 23, 2018
0.2317
0.2317
0.2200
0.2200
4,360
-0.00(-0.99%)
Aug 22, 2018
0.2191
0.2355
0.2119
0.2222
12,200
+0.00(+1.60%)
Aug 21, 2018
0.2212
0.2337
0.2187
0.2187
41,873
-0.00(-1.04%)
Aug 20, 2018
0.2386
0.2386
0.2170
0.2210
16,436
-0.01(-4.62%)
Aug 17, 2018
0.2280
0.2346
0.2270
0.2317
15,700
+0.00(+0.74%)
Aug 16, 2018
0.2303
0.2303
0.2257
0.2300
36,670
-0.00(-0.78%)
Aug 15, 2018
0.2192
0.2320
0.2192
0.2318
27,629
+0.01(+5.46%)
Aug 14, 2018
0.2199
0.2311
0.2130
0.2198
39,950
-0.00(-0.27%)
Aug 13, 2018
0.2192
0.2500
0.2192
0.2204
35,220
-0.02(-8.17%)
Aug 10, 2018
0.2463
0.2484
0.2270
0.2400
39,200
-0.02(-5.88%)
Aug 09, 2018
0.2483
0.2552
0.2404
0.2550
35,229
+0.01(+2.00%)
Aug 08, 2018
0.2500
0.2566
0.2400
0.2500
25,599
-0.02(-6.26%)
Aug 07, 2018
0.2649
0.2777
0.2637
0.2667
12,225
-0.01(-4.95%)
Aug 06, 2018
0.2840
0.2840
0.2580
0.2806
25,444
+0.03(+12.69%)
Aug 03, 2018
0.2637
0.2646
0.2490
0.2490
10,900
-0.01(-5.36%)
Aug 02, 2018
0.2497
0.2662
0.2400
0.2631
35,305
+0.02(+7.39%)
Aug 01, 2018
0.2487
0.2595
0.2450
0.2450
48,105
-0.02(-7.06%)
Jul 31, 2018
0.2703
0.2771
0.2590
0.2636
29,185
-0.02(-5.82%)
Jul 30, 2018
0.2768
0.2950
0.2669
0.2799
60,955
+0.00(+1.05%)
Jul 27, 2018
0.2920
0.2920
0.2690
0.2770
30,400
-0.02(-7.88%)
Jul 26, 2018
0.3055
0.3087
0.2928
0.3007
124,986
+0.01(+2.59%)
Jul 25, 2018
0.3050
0.3091
0.2812
0.2931
32,150
-0.01(-3.17%)
Jul 24, 2018
0.3100
0.3248
0.3027
0.3027
39,148
+0.03(+10.64%)
Jul 23, 2018
0.2948
0.3100
0.2736
0.2736
79,232
-0.01(-4.60%)
Jul 20, 2018
0.2912
0.3250
0.2842
0.2868
40,813
+0.01(+2.43%)
Jul 19, 2018
0.2955
0.3058
0.2800
0.2800
61,054
-0.02(-8.17%)
Jul 18, 2018
0.2891
0.3049
0.2732
0.3049
208,180
+0.05(+18.64%)
Jul 17, 2018
0.2200
0.2570
0.2070
0.2570
18,904
+0.04(+19.53%)
Jul 16, 2018
0.2463
0.2463
0.2150
0.2150
13,855
-0.01(-2.27%)
Jul 13, 2018
0.2320
0.2320
0.2183
0.2200
40,870
-0.00(-2.05%)
Jul 12, 2018
0.2300
0.2300
0.2200
0.2246
17,100
-0.02(-6.37%)
Jul 11, 2018
0.2305
0.2432
0.2300
0.2399
49,265
+0.01(+2.70%)
Jul 10, 2018
0.2500
0.2500
0.2250
0.2336
34,274
-0.01(-2.26%)
Jul 09, 2018
0.2276
0.2500
0.2276
0.2390
7,314
+0.01(+6.70%)
Jul 06, 2018
0.2478
0.2499
0.2240
0.2240
13,478
-0.02(-10.04%)
Jul 05, 2018
0.2490
0.2491
0.2379
0.2490
15,250
+0.05(+22.36%)
Jul 03, 2018
0.2035
0.2035
0.2035
0
-0.01(-4.01%)
Jul 02, 2018
0.2130
0.2130
0.2083
0.2120
27,493
+0.03(+13.98%)
Jun 29, 2018
0.2010
0.2163
0.1800
0.1860
44,450
-0.01(-7.00%)
Jun 28, 2018
0.1938
0.2090
0.1910
0.2000
147,625
+0.01(+5.49%)
Jun 27, 2018
0.2276
0.2360
0.1896
0.1896
102,908
-0.04(-17.92%)
Jun 26, 2018
0.2086
0.2310
0.2086
0.2310
60,260
+0.02(+10.69%)
Jun 25, 2018
0.2280
0.2280
0.2080
0.2087
114,181
-0.02(-6.83%)
Jun 22, 2018
0.2350
0.2388
0.2100
0.2240
32,869
-0.01(-5.12%)
Jun 21, 2018
0.2400
0.2530
0.2300
0.2361
18,644
+0.00(+1.77%)
Jun 20, 2018
0.2400
0.2400
0.2129
0.2320
14,581
-0.00(-1.15%)
Jun 19, 2018
0.2431
0.2431
0.2200
0.2347
28,240
-0.02(-6.12%)
Jun 18, 2018
0.2380
0.2500
0.2225
0.2500
101,992
+0.02(+7.85%)
Jun 15, 2018
0.2518
0.2318
0.2318
18,563
-0.01(-5.39%)
Jun 14, 2018
0.2690
0.2690
0.2390
0.2450
23,864
-0.02(-7.55%)
Jun 13, 2018
0.2400
0.2650
0.2375
0.2650
21,440
-0.00(-0.75%)
Jun 12, 2018
0.2910
0.2910
0.2670
0.2670
51,001
-0.01(-4.64%)
Jun 11, 2018
0.2863
0.3000
0.2800
0.2800
39,665
-0.01(-4.04%)
Jun 08, 2018
0.3024
0.3100
0.2816
0.2918
29,710
-0.01(-2.73%)
Jun 07, 2018
0.3300
0.3300
0.2942
0.3000
29,794
-0.03(-10.31%)
Jun 06, 2018
0.3345
0.2966
0.3345
4,100
+0.03(+10.87%)
Jun 05, 2018
0.2994
0.3020
0.2894
0.3017
117,869
+0.00(+0.60%)
Jun 04, 2018
0.3113
0.3209
0.2999
0.2999
15,835
-0.01(-4.49%)
Jun 01, 2018
0.3106
0.3290
0.3050
0.3140
23,250
-0.02(-4.81%)
May 31, 2018
0.3080
0.5400
0.2877
0.3299
33,575
+0.03(+9.23%)
May 30, 2018
0.3059
0.3300
0.2975
0.3020
59,217
+0.00(+0.67%)
May 29, 2018
0.2981
0.3000
0.2981
0.3000
1,299
+0.04(+13.94%)
May 25, 2018
0.2633
0.2633
0.2633
0
+0.00(+0.11%)
May 24, 2018
0.2800
0.2800
0.2600
0.2630
25,700
-0.02(-6.07%)
May 23, 2018
0.2800
0.2800
0.2800
0.2800
1,050
-0.03(-9.72%)
May 22, 2018
0.3098
0.3102
0.3000
0.3102
3,000
+0.01(+3.39%)
May 21, 2018
0.6000
0.6000
0.2500
0.3000
8,320
-0.01(-2.76%)
May 18, 2018
0.2897
0.3085
0.2821
0.3085
8,780
+0.02(+5.29%)
May 17, 2018
0.3070
0.3074
0.0001
0.2930
31,546
-0.02(-5.21%)
May 16, 2018
0.3000
0.3109
0.2952
0.3091
75,630
+0.00(+0.65%)
May 15, 2018
0.3177
0.3177
0.2999
0.3071
6,289
-0.01(-3.56%)
May 14, 2018
0.3200
0.3200
0.3154
0.3184
11,579
-0.00(-0.49%)
May 11, 2018
0.3082
0.3200
0.2861
0.3200
23,789
+0.02(+4.92%)
May 10, 2018
0.3000
0.3050
0.2713
0.3050
87,163
+0.01(+1.67%)
May 09, 2018
0.3200
0.3200
0.3000
0.3000
20,449
-0.02(-4.94%)
May 08, 2018
0.3300
0.3300
0.3021
0.3156
65,593
-0.02(-5.35%)
May 07, 2018
0.3770
0.3770
0.3250
0.3335
174,624
-0.06(-16.01%)
May 04, 2018
0.3880
0.3970
0.3840
0.3970
15,755
-0.00(-0.75%)
May 03, 2018
0.4065
0.4100
0.3985
0.4000
13,558
+0.00(+0.00%)
May 02, 2018
0.3980
0.4100
0.3700
0.4000
26,077
+0.02(+6.38%)
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.