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 (%)
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%)
Mar 01, 2011
2.800
2.800
2.630
2.650
285,087
-0.09(-3.28%)
Feb 28, 2011
2.750
2.830
2.720
2.740
356,793
-0.06(-2.14%)
Feb 25, 2011
2.710
2.810
2.710
2.800
485,623
+0.15(+5.66%)
Feb 24, 2011
2.600
2.670
2.580
2.650
835,168
+0.03(+1.15%)
Feb 23, 2011
2.680
2.780
2.620
2.620
740,784
-0.12(-4.38%)
Feb 22, 2011
2.830
2.850
2.670
2.740
894,254
-0.20(-6.80%)
Feb 18, 2011
2.980
3.000
2.940
2.940
544,791
-0.06(-2.00%)
Feb 17, 2011
3.020
3.040
2.980
3.000
780,160
-0.04(-1.32%)
Feb 16, 2011
3.120
3.120
3.030
3.040
182,969
-0.03(-0.98%)
Feb 15, 2011
3.160
3.160
3.060
3.070
262,006
-0.06(-1.92%)
Feb 14, 2011
3.090
3.180
3.080
3.130
388,444
+0.07(+2.29%)
Feb 11, 2011
3.040
3.090
3.040
3.060
212,485
+0.01(+0.33%)
Feb 10, 2011
3.100
3.100
3.030
3.050
496,866
-0.05(-1.61%)
Feb 09, 2011
3.190
3.210
3.080
3.100
505,498
-0.09(-2.82%)
Feb 08, 2011
3.140
3.200
3.070
3.190
694,623
+0.12(+3.91%)
Feb 07, 2011
3.030
3.090
3.000
3.070
2,188,808
-0.16(-4.95%)
Feb 04, 2011
3.220
3.290
3.160
3.230
544,515
+0.03(+0.94%)
Feb 03, 2011
3.250
3.250
3.120
3.200
382,068
+0.00(+0.00%)
Feb 02, 2011
3.270
3.270
3.120
3.200
1,432,526
-0.06(-1.84%)
Feb 01, 2011
3.300
3.350
3.150
3.260
1,033,176
+0.01(+0.31%)
Jan 31, 2011
3.150
3.340
3.080
3.250
2,031,228
+0.19(+6.21%)
Jan 28, 2011
2.910
3.060
2.830
3.060
730,781
+0.19(+6.62%)
Jan 27, 2011
2.960
3.030
2.850
2.870
634,937
-0.02(-0.69%)
Jan 26, 2011
2.820
2.890
2.770
2.890
396,895
+0.09(+3.21%)
Jan 25, 2011
2.840
2.840
2.740
2.800
204,103
-0.01(-0.36%)
Jan 24, 2011
2.820
2.820
2.720
2.810
371,868
+0.02(+0.72%)
Jan 21, 2011
2.760
2.850
2.750
2.790
231,564
+0.03(+1.09%)
Jan 20, 2011
2.730
2.770
2.620
2.760
667,117
-0.07(-2.47%)
Jan 19, 2011
2.990
3.000
2.830
2.830
700,587
-0.12(-4.07%)
Jan 18, 2011
2.980
2.990
2.900
2.950
971,390
+0.01(+0.34%)
Jan 17, 2011
2.950
2.960
2.860
2.940
150,584
+0.03(+1.03%)
Jan 14, 2011
2.910
2.960
2.840
2.910
442,807
+0.06(+2.11%)
Jan 13, 2011
3.010
3.030
2.840
2.850
716,920
-0.09(-3.06%)
Jan 12, 2011
2.910
3.000
2.790
2.940
1,008,428
+0.16(+5.76%)
Jan 11, 2011
2.750
2.800
2.730
2.780
502,208
+0.06(+2.21%)
Jan 10, 2011
2.580
2.750
2.460
2.720
704,894
+0.14(+5.43%)
Jan 07, 2011
2.820
2.820
2.550
2.580
494,541
-0.24(-8.51%)
Jan 06, 2011
2.960
2.960
2.800
2.820
375,594
-0.14(-4.73%)
Jan 05, 2011
2.790
2.960
2.750
2.960
476,234
+0.08(+2.78%)
Jan 04, 2011
3.050
3.050
2.650
2.880
1,053,986
-0.10(-3.36%)
Dec 31, 2010
3.020
3.030
2.960
2.980
281,629
-0.03(-1.00%)
Dec 30, 2010
2.950
3.030
2.920
3.010
867,047
+0.18(+6.36%)
Dec 29, 2010
2.720
2.940
2.620
2.830
647,031
+0.15(+5.60%)
Dec 24, 2010
2.710
2.710
2.620
2.680
96,365
-0.02(-0.74%)
Dec 23, 2010
2.450
2.720
2.410
2.700
1,269,886
+0.26(+10.66%)
Dec 22, 2010
2.440
2.450
2.410
2.440
269,215
+0.04(+1.67%)
Dec 21, 2010
2.400
2.450
2.380
2.400
462,803
+0.00(+0.00%)
Dec 20, 2010
2.450
2.450
2.370
2.400
170,707
+0.02(+0.84%)
Dec 17, 2010
2.420
2.500
2.350
2.380
534,804
-0.03(-1.24%)
Dec 16, 2010
2.330
2.410
2.240
2.410
364,811
+0.17(+7.59%)
Dec 15, 2010
2.340
2.340
2.160
2.240
510,939
-0.10(-4.27%)
Dec 14, 2010
2.480
2.480
2.270
2.340
580,982
-0.10(-4.10%)
Dec 13, 2010
2.360
2.490
2.320
2.440
737,951
+0.14(+6.09%)
Dec 10, 2010
2.240
2.300
2.230
2.300
224,235
+0.08(+3.60%)
Dec 09, 2010
2.180
2.240
2.130
2.220
274,675
+0.05(+2.30%)
Dec 08, 2010
2.310
2.330
2.120
2.170
579,931
-0.14(-6.06%)
Dec 07, 2010
2.350
2.390
2.270
2.310
792,985
+0.03(+1.32%)
Dec 06, 2010
2.280
2.340
2.250
2.280
388,512
+0.04(+1.79%)
Dec 03, 2010
2.290
2.350
2.210
2.240
517,363
-0.05(-2.18%)
Dec 02, 2010
2.330
2.390
2.260
2.290
631,254
+0.05(+2.23%)
Dec 01, 2010
2.280
2.490
2.170
2.240
1,517,145
-0.03(-1.32%)
Nov 30, 2010
2.040
2.340
2.010
2.270
1,088,065
+0.24(+11.82%)
Nov 29, 2010
2.000
2.060
1.970
2.030
451,676
+0.06(+3.05%)
Nov 26, 2010
1.950
2.070
1.910
1.970
647,219
-0.02(-1.01%)
Nov 25, 2010
1.990
2.000
1.950
1.990
330,704
+0.04(+2.05%)
Nov 24, 2010
1.870
2.030
1.860
1.950
1,095,208
+0.11(+5.98%)
Nov 23, 2010
1.660
1.840
1.640
1.840
668,042
+0.12(+6.98%)
Nov 22, 2010
1.750
1.750
1.670
1.720
228,108
-0.03(-1.71%)
Nov 19, 2010
1.750
1.760
1.680
1.750
310,612
+0.02(+1.16%)
Nov 18, 2010
1.630
1.740
1.590
1.730
573,644
+0.14(+8.81%)
Nov 17, 2010
1.430
1.690
1.430
1.590
832,772
+0.10(+6.71%)
Nov 16, 2010
1.530
1.530
1.430
1.490
668,142
-0.06(-3.87%)
Nov 15, 2010
1.560
1.600
1.550
1.550
203,351
-0.04(-2.52%)
Nov 12, 2010
1.630
1.640
1.550
1.590
408,339
-0.09(-5.36%)
Nov 11, 2010
1.710
1.730
1.670
1.680
316,410
-0.04(-2.33%)
Nov 10, 2010
1.680
1.730
1.610
1.720
472,640
+0.04(+2.38%)
Nov 09, 2010
1.820
1.860
1.670
1.680
1,428,260
-0.06(-3.45%)
Nov 08, 2010
1.600
1.740
1.580
1.740
945,406
+0.17(+10.83%)
Nov 05, 2010
1.650
1.650
1.540
1.570
555,997
-0.08(-4.85%)
Nov 04, 2010
1.710
1.740
1.630
1.650
653,804
-0.01(-0.60%)
Nov 03, 2010
1.640
1.700
1.530
1.660
648,783
+0.05(+3.11%)
Nov 02, 2010
1.350
1.620
1.330
1.610
1,241,792
+0.25(+18.38%)
Nov 01, 2010
1.400
1.450
1.360
1.360
422,854
-0.06(-4.23%)
Oct 29, 2010
1.430
1.430
1.380
1.420
147,431
-0.01(-0.70%)
Oct 28, 2010
1.450
1.470
1.400
1.430
340,162
-0.01(-0.69%)
Oct 27, 2010
1.500
1.500
1.370
1.440
643,852
+0.02(+1.41%)
Oct 25, 2010
1.420
1.440
1.400
1.420
247,003
+0.06(+4.41%)
Oct 22, 2010
1.350
1.380
1.340
1.360
356,975
+0.02(+1.49%)
Oct 21, 2010
1.450
1.470
1.320
1.340
703,347
-0.08(-5.63%)
Oct 20, 2010
1.300
1.430
1.290
1.420
706,207
+0.13(+10.08%)
Oct 19, 2010
1.330
1.330
1.260
1.290
529,679
-0.04(-3.01%)
Oct 18, 2010
1.300
1.350
1.270
1.330
620,960
+0.06(+4.72%)
Oct 15, 2010
1.220
1.280
1.200
1.270
907,650
+0.09(+7.63%)
Oct 14, 2010
1.150
1.250
1.140
1.180
801,713
+0.04(+3.51%)
Oct 13, 2010
1.140
1.150
1.110
1.140
257,874
+0.01(+0.88%)
Oct 12, 2010
1.090
1.130
1.070
1.130
442,396
+0.16(+16.49%)
Oct 08, 2010
1.000
1.020
0.9700
0.9700
422,402
-0.04(-3.96%)
Oct 07, 2010
1.050
1.070
1.010
1.010
296,766
-0.02(-1.94%)
Oct 06, 2010
1.010
1.070
1.010
1.030
275,280
+0.01(+0.98%)
Oct 05, 2010
1.100
1.100
1.010
1.020
383,101
-0.04(-3.77%)
Oct 04, 2010
1.100
1.110
1.030
1.060
553,372
-0.02(-1.85%)
Oct 01, 2010
1.020
1.080
1.010
1.080
480,952
+0.07(+6.93%)
Sep 30, 2010
0.9900
1.020
0.9800
1.010
344,290
+0.02(+2.02%)
Sep 29, 2010
0.9800
0.9900
0.9700
0.9900
203,315
+0.01(+1.02%)
Sep 28, 2010
0.9900
0.9900
0.9700
0.9800
68,750
+0.01(+1.03%)
Sep 27, 2010
0.9400
0.9900
0.9400
0.9700
298,300
+0.02(+2.11%)
Sep 24, 2010
0.9800
1.000
0.9400
0.9500
334,381
-0.03(-3.06%)
Sep 23, 2010
0.9200
1.000
0.9200
0.9800
427,550
+0.06(+6.52%)
Sep 22, 2010
0.9100
0.9800
0.9000
0.9200
317,802
-0.01(-1.08%)
Sep 21, 2010
0.8700
0.9300
0.8700
0.9300
506,645
+0.06(+6.90%)
Sep 20, 2010
0.8700
0.8800
0.8700
0.8700
116,130
+0.00(+0.00%)
Sep 17, 2010
0.8800
0.8900
0.8700
0.8700
636,925
-0.04(-4.40%)
Sep 15, 2010
0.8800
0.9100
0.8700
0.9100
650,026
+0.03(+3.41%)
Sep 14, 2010
0.8800
0.8800
0.8700
0.8800
258,360
+0.00(+0.00%)
Sep 13, 2010
0.8700
0.8900
0.8700
0.8800
112,400
+0.00(+0.00%)
Sep 10, 2010
0.9000
0.9100
0.8800
0.8800
263,001
-0.02(-2.22%)
Sep 09, 2010
0.9300
0.9300
0.9000
0.9000
28,900
-0.03(-3.23%)
Sep 08, 2010
0.9100
0.9400
0.9100
0.9300
117,358
+0.04(+4.49%)
Sep 07, 2010
0.9000
0.9300
0.8900
0.8900
103,320
-0.01(-1.11%)
Sep 03, 2010
0.9200
0.9200
0.8900
0.9000
30,570
-0.04(-4.26%)
Sep 02, 2010
0.8700
0.9400
0.8700
0.9400
147,620
+0.07(+8.05%)
Sep 01, 2010
0.8800
0.8800
0.8500
0.8700
108,333
-0.01(-1.14%)
Aug 31, 2010
0.8700
0.8800
0.8700
0.8800
112,636
+0.01(+1.15%)
Aug 30, 2010
0.8800
0.8800
0.8600
0.8700
65,280
+0.00(+0.00%)
Aug 27, 2010
0.8600
0.8700
0.8500
0.8700
334,413
+0.01(+1.16%)
Aug 26, 2010
0.8700
0.8900
0.8600
0.8600
65,835
-0.01(-1.15%)
Aug 25, 2010
0.8800
0.8800
0.8600
0.8700
260,981
+0.00(+0.00%)
Aug 24, 2010
0.8500
0.8700
0.8400
0.8700
95,200
+0.00(+0.00%)
Aug 23, 2010
0.8600
0.8700
0.8600
0.8700
91,331
+0.00(+0.00%)
Aug 20, 2010
0.8400
0.8700
0.8400
0.8700
62,800
+0.03(+3.57%)
Aug 19, 2010
0.8400
0.8400
0.8400
0.8400
500
+0.00(+0.00%)
Aug 18, 2010
0.8500
0.8500
0.8400
0.8400
22,700
-0.02(-2.33%)
Aug 17, 2010
0.8400
0.8600
0.8300
0.8600
46,300
+0.03(+3.61%)
Aug 16, 2010
0.8500
0.8600
0.8300
0.8300
150,467
-0.03(-3.49%)
Aug 13, 2010
0.8500
0.8600
0.8500
0.8600
14,500
-0.02(-2.27%)
Aug 12, 2010
0.8400
0.9000
0.8400
0.8800
66,320
+0.03(+3.53%)
Aug 11, 2010
0.8600
0.8700
0.8400
0.8500
55,585
-0.01(-1.16%)
Aug 10, 2010
0.8600
0.8700
0.8600
0.8600
47,800
-0.01(-1.15%)
Aug 09, 2010
0.8600
0.8900
0.8600
0.8700
48,136
+0.00(+0.00%)
Aug 06, 2010
0.8600
0.8800
0.8500
0.8700
70,100
+0.01(+1.16%)
Aug 05, 2010
0.8800
0.8800
0.8600
0.8600
46,200
-0.01(-1.15%)
Aug 04, 2010
0.8700
0.8800
0.8600
0.8700
36,200
+0.00(+0.00%)
Aug 03, 2010
0.8800
0.8800
0.8700
0.8700
33,500
-0.01(-1.14%)
Jul 30, 2010
0.8900
0.8900
0.8800
0.8800
24,300
+0.00(+0.00%)
Jul 29, 2010
0.9100
0.9100
0.8700
0.8800
63,065
-0.01(-1.12%)
Jul 28, 2010
0.9000
0.9200
0.8800
0.8900
174,844
-0.01(-1.11%)
Jul 27, 2010
0.8800
0.9200
0.8500
0.9000
343,270
+0.03(+3.45%)
Jul 26, 2010
0.8200
0.8700
0.8200
0.8700
279,810
+0.06(+7.41%)
Jul 23, 2010
0.8200
0.8200
0.8000
0.8100
30,734
-0.01(-1.22%)
Jul 22, 2010
0.8000
0.8300
0.8000
0.8200
90,980
+0.03(+3.80%)
Jul 21, 2010
0.8000
0.8000
0.7900
0.7900
47,425
+0.00(+0.00%)
Jul 20, 2010
0.7900
0.8000
0.7800
0.7900
27,554
-0.01(-1.25%)
Jul 19, 2010
0.7800
0.8000
0.7800
0.8000
89,380
+0.01(+1.27%)
Jul 16, 2010
0.8000
0.8000
0.7900
0.7900
28,853
-0.01(-1.25%)
Jul 15, 2010
0.7900
0.8000
0.7800
0.8000
41,100
+0.02(+2.56%)
Jul 14, 2010
0.8100
0.8100
0.7800
0.7800
66,200
-0.04(-4.88%)
Jul 13, 2010
0.7700
0.8200
0.7700
0.8200
185,650
+0.05(+6.49%)
Jul 12, 2010
0.7800
0.7900
0.7600
0.7700
114,458
+0.00(+0.00%)
Jul 09, 2010
0.7600
0.7800
0.7600
0.7700
179,160
+0.00(+0.00%)
Jul 08, 2010
0.8000
0.8100
0.7600
0.7700
303,072
-0.02(-2.53%)
Jul 07, 2010
0.8000
0.8100
0.7900
0.7900
160,916
-0.01(-1.25%)
Jul 06, 2010
0.7900
0.8100
0.7700
0.8000
301,581
-0.01(-1.23%)
Jul 02, 2010
0.8100
0.8100
0.7600
0.8100
423,080
-0.02(-2.41%)
Jun 30, 2010
0.8300
0.8300
0.8200
0.8300
134,700
+0.00(+0.00%)
Jun 29, 2010
0.8200
0.8300
0.8200
0.8300
222,300
-0.03(-3.49%)
Jun 25, 2010
0.8600
0.8900
0.8600
0.8600
40,418
-0.02(-2.27%)
Jun 24, 2010
0.8500
0.8800
0.8500
0.8800
151,489
+0.02(+2.33%)
Jun 23, 2010
0.8800
0.8900
0.8600
0.8600
75,600
-0.02(-2.27%)
Jun 22, 2010
0.8700
0.9000
0.8700
0.8800
106,444
-0.01(-1.12%)
Jun 21, 2010
0.9300
0.9300
0.8900
0.8900
83,100
+0.00(+0.00%)
Jun 18, 2010
0.9100
0.9100
0.8600
0.8900
281,908
-0.02(-2.20%)
Jun 17, 2010
0.9100
0.9400
0.9100
0.9100
62,482
+0.00(+0.00%)
Jun 16, 2010
0.9300
0.9300
0.9100
0.9100
76,785
-0.03(-3.19%)
Jun 15, 2010
0.9400
0.9400
0.9200
0.9400
34,850
+0.01(+1.08%)
Jun 14, 2010
0.9200
0.9400
0.9200
0.9300
72,964
+0.01(+1.09%)
Jun 11, 2010
0.9200
0.9300
0.9200
0.9200
9,329
+0.00(+0.00%)
Jun 10, 2010
0.9200
0.9300
0.9100
0.9200
128,450
+0.00(+0.00%)
Jun 09, 2010
0.9200
0.9500
0.9200
0.9200
78,895
+0.00(+0.00%)
Jun 08, 2010
0.9300
0.9300
0.9100
0.9200
51,700
-0.02(-2.13%)
Jun 07, 2010
0.9400
0.9500
0.9200
0.9400
92,109
-0.03(-3.09%)
Jun 04, 2010
0.9600
0.9700
0.9400
0.9700
88,300
+0.00(+0.00%)
Jun 03, 2010
0.9600
0.9800
0.9600
0.9700
44,800
-0.01(-1.02%)
Jun 02, 2010
0.9700
1.000
0.9600
0.9800
223,836
+0.03(+3.16%)
Jun 01, 2010
0.9800
1.020
0.9500
0.9500
202,068
-0.01(-1.04%)
May 31, 2010
0.9600
1.000
0.9600
0.9600
38,740
-0.04(-4.00%)
May 28, 2010
0.9700
1.000
0.9600
1.000
262,878
+0.04(+4.17%)
May 27, 2010
0.9600
0.9700
0.9400
0.9600
568,790
+0.03(+3.23%)
May 26, 2010
0.9400
0.9400
0.9100
0.9300
276,467
+0.03(+3.33%)
May 25, 2010
0.9000
0.9400
0.9000
0.9000
317,720
-0.06(-6.25%)
May 21, 2010
0.9300
0.9600
0.9300
0.9600
295,277
+0.01(+1.05%)
May 20, 2010
0.9500
0.9600
0.9400
0.9500
339,409
-0.05(-5.00%)
May 19, 2010
1.040
1.070
0.9700
1.000
362,535
-0.07(-6.54%)
May 18, 2010
1.000
1.080
1.000
1.070
582,376
+0.07(+7.00%)
May 17, 2010
0.9800
1.000
0.9800
1.000
167,220
+0.02(+2.04%)
May 14, 2010
0.9700
1.000
0.9600
0.9800
70,706
-0.02(-2.00%)
May 13, 2010
0.9900
1.000
0.9500
1.000
222,757
+0.01(+1.01%)
May 12, 2010
0.9900
1.000
0.9400
0.9900
139,377
+0.01(+1.02%)
May 11, 2010
0.9600
0.9800
0.9700
0.9800
121,371
+0.01(+1.03%)
May 10, 2010
1.000
0.9700
0.9500
0.9700
88,780
-0.01(-1.02%)
May 07, 2010
0.9400
0.9900
0.9200
0.9800
260,700
+0.02(+2.08%)
May 06, 2010
0.9900
1.000
0.9300
0.9600
308,902
-0.03(-3.03%)
May 05, 2010
0.9800
0.9900
0.9600
0.9900
265,085
+0.00(+0.00%)
May 04, 2010
0.9400
0.9900
0.9400
0.9900
504,846
+0.04(+4.21%)
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.