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
)
2.210
-0.110 (-4.74%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 29, 2022
1.830
1.870
1.750
1.760
144,134
-0.04(-2.22%)
Apr 28, 2022
1.780
1.820
1.730
1.800
212,358
+0.02(+1.12%)
Apr 27, 2022
1.760
1.830
1.760
1.780
245,840
+0.03(+1.71%)
Apr 26, 2022
1.820
1.840
1.740
1.750
247,324
-0.05(-2.78%)
Apr 25, 2022
1.800
1.830
1.710
1.800
430,861
-0.06(-3.23%)
Apr 22, 2022
1.970
1.990
1.840
1.860
456,093
-0.10(-5.10%)
Apr 21, 2022
2.120
2.120
1.940
1.960
555,360
-0.18(-8.41%)
Apr 20, 2022
2.060
2.170
1.980
2.140
365,271
+0.10(+4.90%)
Apr 19, 2022
2.160
2.160
2.020
2.040
198,382
-0.08(-3.77%)
Apr 18, 2022
2.310
2.310
2.120
2.120
198,961
-0.19(-8.23%)
Apr 14, 2022
2.310
0
-0.06(-2.53%)
Apr 13, 2022
2.260
2.390
2.250
2.370
402,283
+0.12(+5.33%)
Apr 12, 2022
2.250
2.320
2.220
2.250
342,453
+0.00(+0.00%)
Apr 11, 2022
2.200
2.260
2.170
2.250
208,365
+0.02(+0.90%)
Apr 08, 2022
2.220
2.260
2.150
2.230
264,320
+0.04(+1.83%)
Apr 07, 2022
2.080
2.210
2.080
2.190
966,312
+0.11(+5.29%)
Apr 06, 2022
2.000
2.080
1.930
2.080
234,763
+0.10(+5.05%)
Apr 05, 2022
2.010
2.130
1.970
1.980
541,026
-0.02(-1.00%)
Apr 04, 2022
2.010
2.060
1.970
2.000
165,335
-0.03(-1.48%)
Apr 01, 2022
2.030
2.080
1.990
2.030
178,724
+0.01(+0.50%)
Mar 31, 2022
2.010
2.060
1.970
2.020
294,978
+0.01(+0.50%)
Mar 30, 2022
2.060
2.150
1.990
2.010
242,811
-0.03(-1.47%)
Mar 29, 2022
1.990
2.040
1.900
2.040
200,411
+0.03(+1.49%)
Mar 28, 2022
2.070
2.070
1.970
2.010
287,622
-0.07(-3.37%)
Mar 25, 2022
2.200
2.200
2.080
2.080
341,075
-0.15(-6.73%)
Mar 24, 2022
2.190
2.240
2.100
2.230
419,203
+0.03(+1.36%)
Mar 23, 2022
2.290
2.320
2.200
2.200
198,711
-0.08(-3.51%)
Mar 22, 2022
2.230
2.290
2.190
2.280
180,240
+0.06(+2.70%)
Mar 21, 2022
2.220
2.350
2.170
2.220
298,807
+0.01(+0.45%)
Mar 18, 2022
2.180
2.230
2.110
2.210
282,579
+0.01(+0.45%)
Mar 17, 2022
1.990
2.200
1.990
2.200
269,142
+0.20(+10.00%)
Mar 16, 2022
2.130
2.160
1.910
2.000
346,848
-0.10(-4.76%)
Mar 15, 2022
2.000
2.110
1.940
2.100
403,987
+0.11(+5.53%)
Mar 14, 2022
2.190
2.190
1.950
1.990
521,188
-0.24(-10.76%)
Mar 11, 2022
2.300
2.320
2.190
2.230
248,368
-0.13(-5.51%)
Mar 10, 2022
2.450
2.490
2.300
2.360
397,039
-0.01(-0.42%)
Mar 09, 2022
2.250
2.440
2.120
2.370
481,850
+0.10(+4.41%)
Mar 08, 2022
2.180
2.300
2.120
2.270
356,898
+0.15(+7.08%)
Mar 07, 2022
2.010
2.220
2.010
2.120
520,738
+0.13(+6.53%)
Mar 04, 2022
1.980
2.030
1.840
1.990
457,768
-0.10(-4.78%)
Mar 03, 2022
2.100
2.110
1.980
2.090
269,496
+0.01(+0.48%)
Mar 02, 2022
2.020
2.160
2.000
2.080
317,318
+0.11(+5.58%)
Mar 01, 2022
1.940
1.990
1.870
1.970
376,431
+0.07(+3.68%)
Feb 28, 2022
1.800
1.900
1.800
1.900
427,218
+0.16(+9.20%)
Feb 25, 2022
1.670
1.760
1.670
1.740
268,057
+0.09(+5.45%)
Feb 24, 2022
1.460
1.670
1.460
1.650
300,916
+0.13(+8.55%)
Feb 23, 2022
1.520
1.570
1.510
1.520
124,448
+0.04(+2.70%)
Feb 22, 2022
1.490
1.510
1.450
1.480
135,923
+0.01(+0.68%)
Feb 18, 2022
1.470
0
-0.07(-4.55%)
Feb 17, 2022
1.540
1.570
1.520
1.540
116,724
-0.03(-1.91%)
Feb 16, 2022
1.580
1.620
1.550
1.570
196,237
-0.02(-1.26%)
Feb 15, 2022
1.590
1.610
1.550
1.590
287,117
+0.05(+3.25%)
Feb 14, 2022
1.600
1.600
1.540
1.540
289,355
-0.06(-3.75%)
Feb 11, 2022
1.640
1.640
1.550
1.600
276,400
-0.02(-1.23%)
Feb 10, 2022
1.630
1.700
1.600
1.620
367,405
-0.05(-2.99%)
Feb 09, 2022
1.610
1.690
1.610
1.670
255,131
+0.09(+5.70%)
Feb 08, 2022
1.520
1.580
1.490
1.580
247,520
+0.07(+4.64%)
Feb 07, 2022
1.550
1.580
1.490
1.510
251,803
-0.02(-1.31%)
Feb 04, 2022
1.430
1.550
1.430
1.530
450,042
+0.08(+5.52%)
Feb 03, 2022
1.430
1.420
1.450
248,003
-0.06(-3.97%)
Feb 02, 2022
1.570
1.570
1.440
1.510
257,365
-0.03(-1.95%)
Feb 01, 2022
1.570
1.590
1.470
1.540
319,437
+0.00(+0.00%)
Jan 31, 2022
1.450
1.540
1.540
279,091
+0.12(+8.45%)
Jan 28, 2022
1.370
1.440
1.330
1.420
230,876
+0.05(+3.65%)
Jan 27, 2022
1.430
1.460
1.360
1.370
193,779
-0.05(-3.52%)
Jan 26, 2022
1.520
1.550
1.420
1.420
390,493
-0.08(-5.33%)
Jan 25, 2022
1.450
1.520
1.410
1.500
244,448
-0.01(-0.66%)
Jan 24, 2022
1.370
1.530
1.340
1.510
390,371
+0.09(+6.34%)
Jan 21, 2022
1.470
1.520
1.420
1.420
299,516
-0.08(-5.33%)
Jan 20, 2022
1.560
1.590
1.490
1.500
271,391
-0.03(-1.96%)
Jan 19, 2022
1.560
1.630
1.520
1.530
281,071
-0.01(-0.65%)
Jan 18, 2022
1.570
1.610
1.540
1.540
205,081
-0.07(-4.35%)
Jan 17, 2022
1.640
1.640
1.600
1.610
27,438
-0.02(-1.23%)
Jan 14, 2022
1.610
1.650
1.550
1.630
289,577
+0.01(+0.62%)
Jan 13, 2022
1.730
1.730
1.610
1.620
341,313
-0.12(-6.90%)
Jan 12, 2022
1.750
1.800
1.700
1.740
312,850
-0.01(-0.57%)
Jan 11, 2022
1.720
1.770
1.670
1.750
261,412
+0.02(+1.16%)
Jan 10, 2022
1.800
1.800
1.680
1.730
354,582
-0.09(-4.95%)
Jan 07, 2022
1.710
1.850
1.680
1.820
492,653
+0.11(+6.43%)
Jan 06, 2022
1.900
1.900
1.640
1.710
575,276
-0.09(-5.00%)
Jan 05, 2022
1.800
1.930
1.740
1.800
821,621
+0.03(+1.69%)
Jan 04, 2022
1.750
1.780
1.700
1.770
267,799
+0.23(+14.94%)
Dec 31, 2021
1.540
1.540
1.540
0
-0.01(-0.65%)
Dec 30, 2021
1.580
1.610
1.540
1.550
413,194
-0.05(-3.13%)
Dec 29, 2021
1.690
1.690
1.570
1.600
253,298
-0.10(-5.88%)
Dec 24, 2021
1.700
1.700
1.700
0
-0.02(-1.16%)
Dec 23, 2021
1.710
1.730
1.660
1.720
118,494
+0.03(+1.78%)
Dec 22, 2021
1.710
1.730
1.670
1.690
170,193
-0.01(-0.59%)
Dec 21, 2021
1.550
1.710
1.550
1.700
349,063
+0.14(+8.97%)
Dec 20, 2021
1.620
1.620
1.510
1.560
485,228
-0.12(-7.14%)
Dec 17, 2021
1.680
1.720
1.630
1.680
327,819
-0.01(-0.59%)
Dec 16, 2021
1.830
1.840
1.660
1.690
331,345
-0.09(-5.06%)
Dec 15, 2021
1.640
1.800
1.590
1.780
668,788
+0.14(+8.54%)
Dec 14, 2021
1.650
1.670
1.610
1.640
291,223
-0.04(-2.38%)
Dec 13, 2021
1.750
1.810
1.640
1.680
249,163
-0.08(-4.55%)
Dec 10, 2021
1.820
1.820
1.750
1.760
172,164
-0.04(-2.22%)
Dec 09, 2021
1.850
1.860
1.760
1.800
303,859
-0.05(-2.70%)
Dec 08, 2021
1.880
1.940
1.820
1.850
231,476
+0.03(+1.65%)
Dec 07, 2021
1.850
1.900
1.800
1.820
312,841
+0.06(+3.41%)
Dec 06, 2021
1.650
1.780
1.560
1.760
782,954
+0.07(+4.14%)
Dec 03, 2021
1.810
1.830
1.650
1.690
501,494
-0.13(-7.14%)
Dec 02, 2021
1.780
1.860
1.740
1.820
417,429
+0.06(+3.41%)
Dec 01, 2021
1.930
1.980
1.760
1.760
528,859
-0.14(-7.37%)
Nov 30, 2021
1.990
2.010
1.800
1.900
394,083
-0.07(-3.55%)
Nov 29, 2021
2.030
2.080
1.950
1.970
366,396
-0.01(-0.51%)
Nov 26, 2021
1.990
2.040
1.920
1.980
521,582
-0.07(-3.41%)
Nov 25, 2021
2.010
2.060
2.010
2.050
51,554
+0.00(+0.00%)
Nov 24, 2021
2.050
2.120
2.000
2.050
201,168
+0.00(+0.00%)
Nov 23, 2021
2.030
2.180
2.010
2.050
490,958
+0.04(+1.99%)
Nov 22, 2021
2.130
2.140
1.990
2.010
485,291
-0.13(-6.07%)
Nov 19, 2021
2.330
2.330
2.120
2.140
352,273
-0.20(-8.55%)
Nov 18, 2021
2.340
2.340
2.290
2.340
275,575
-0.01(-0.43%)
Nov 17, 2021
2.290
2.410
2.290
2.350
333,688
+0.06(+2.62%)
Nov 16, 2021
2.400
2.400
2.260
2.290
481,694
-0.12(-4.98%)
Nov 15, 2021
2.530
2.540
2.360
2.410
376,565
-0.07(-2.82%)
Nov 12, 2021
2.600
2.720
2.470
2.480
456,432
-0.08(-3.13%)
Nov 11, 2021
2.440
2.690
2.410
2.560
801,309
+0.16(+6.67%)
Nov 10, 2021
2.500
2.400
348,491
-0.08(-3.23%)
Nov 09, 2021
2.610
2.630
2.360
2.480
497,971
-0.09(-3.50%)
Nov 08, 2021
2.400
2.630
2.380
2.570
698,169
+0.20(+8.44%)
Nov 05, 2021
2.370
2.380
2.270
2.370
382,252
+0.01(+0.42%)
Nov 04, 2021
2.410
2.410
2.280
2.360
440,111
+0.07(+3.06%)
Nov 03, 2021
2.210
2.400
2.210
2.290
625,114
+0.09(+4.09%)
Nov 02, 2021
2.220
2.220
2.120
2.200
183,317
-0.03(-1.35%)
Nov 01, 2021
2.180
2.280
2.160
2.230
182,984
+0.05(+2.29%)
Oct 29, 2021
2.260
2.260
2.060
2.180
782,914
-0.11(-4.80%)
Oct 28, 2021
2.280
2.370
2.230
2.290
155,325
+0.04(+1.78%)
Oct 27, 2021
2.370
2.430
2.230
2.250
232,044
-0.12(-5.06%)
Oct 26, 2021
2.450
2.370
308,344
-0.06(-2.47%)
Oct 25, 2021
2.300
2.500
2.290
2.430
547,942
+0.13(+5.65%)
Oct 22, 2021
2.360
2.370
2.190
2.300
318,095
-0.09(-3.77%)
Oct 21, 2021
2.460
2.460
2.290
2.390
337,668
-0.08(-3.24%)
Oct 20, 2021
2.310
2.520
2.250
2.470
329,665
+0.14(+6.01%)
Oct 19, 2021
2.410
2.430
2.270
2.330
229,846
-0.03(-1.27%)
Oct 18, 2021
2.320
2.470
2.310
2.360
319,175
+0.07(+3.06%)
Oct 15, 2021
2.290
2.360
2.180
2.290
319,453
+0.02(+0.88%)
Oct 14, 2021
2.360
2.360
2.210
2.270
402,643
-0.03(-1.30%)
Oct 13, 2021
2.260
2.390
2.150
2.300
590,195
+0.11(+5.02%)
Oct 12, 2021
1.940
2.200
1.940
2.190
528,788
+0.27(+14.06%)
Oct 08, 2021
1.920
1.920
1.920
0
-0.14(-6.80%)
Oct 07, 2021
2.030
2.140
2.010
2.060
174,513
+0.06(+3.00%)
Oct 06, 2021
2.150
2.150
1.980
2.000
366,477
-0.19(-8.68%)
Oct 05, 2021
2.160
2.230
2.100
2.190
368,683
+0.04(+1.86%)
Oct 04, 2021
2.130
2.320
2.090
2.150
495,482
+0.02(+0.94%)
Oct 01, 2021
2.190
2.210
2.050
2.130
244,883
-0.08(-3.62%)
Sep 30, 2021
2.090
2.260
2.070
2.210
423,286
+0.11(+5.24%)
Sep 29, 2021
2.150
2.150
2.030
2.100
251,677
-0.05(-2.33%)
Sep 28, 2021
2.160
2.210
2.110
2.150
283,523
-0.02(-0.92%)
Sep 27, 2021
2.160
2.270
2.110
2.170
463,615
+0.10(+4.83%)
Sep 24, 2021
2.200
2.220
2.050
2.070
288,818
-0.18(-8.00%)
Sep 23, 2021
2.190
2.260
2.080
2.250
302,016
+0.05(+2.27%)
Sep 22, 2021
2.280
2.350
2.180
2.200
266,086
-0.02(-0.90%)
Sep 21, 2021
2.250
2.360
2.210
2.220
371,169
+0.04(+1.83%)
Sep 20, 2021
2.180
2.250
2.090
2.180
619,167
-0.25(-10.29%)
Sep 17, 2021
2.460
2.460
2.230
2.430
629,402
-0.04(-1.62%)
Sep 16, 2021
2.630
2.630
2.430
2.470
530,470
-0.11(-4.26%)
Sep 15, 2021
2.360
2.630
2.350
2.580
798,909
+0.22(+9.32%)
Sep 14, 2021
2.350
2.510
2.190
2.360
1,124,267
+0.11(+4.89%)
Sep 13, 2021
2.190
2.530
2.180
2.250
895,638
+0.15(+7.14%)
Sep 10, 2021
1.860
2.170
1.860
2.100
696,745
+0.24(+12.90%)
Sep 09, 2021
1.860
1.910
1.840
1.860
119,295
-0.07(-3.63%)
Sep 08, 2021
1.980
1.980
1.780
1.930
237,970
+0.00(+0.00%)
Sep 07, 2021
1.910
1.990
1.890
1.930
215,950
+0.08(+4.32%)
Sep 03, 2021
1.850
1.850
1.850
0
+0.04(+2.21%)
Sep 02, 2021
1.700
1.840
1.700
1.810
303,290
+0.15(+9.04%)
Sep 01, 2021
1.640
1.690
1.590
1.660
184,514
+0.01(+0.61%)
Aug 31, 2021
1.520
1.650
1.480
1.650
235,510
+0.12(+7.84%)
Aug 30, 2021
1.550
1.560
1.480
1.530
72,163
+0.00(+0.00%)
Aug 27, 2021
1.450
1.540
1.450
1.530
101,549
+0.09(+6.25%)
Aug 26, 2021
1.500
1.500
1.410
1.440
53,377
-0.02(-1.37%)
Aug 25, 2021
1.440
1.490
1.400
1.460
91,536
+0.04(+2.82%)
Aug 24, 2021
1.460
1.460
1.390
1.420
130,874
-0.01(-0.70%)
Aug 23, 2021
1.370
1.460
1.370
1.430
110,069
+0.06(+4.38%)
Aug 20, 2021
1.360
1.380
1.310
1.370
68,211
+0.03(+2.24%)
Aug 19, 2021
1.430
1.430
1.330
1.340
92,097
-0.10(-6.94%)
Aug 18, 2021
1.330
1.490
1.310
1.440
174,258
+0.11(+8.27%)
Aug 17, 2021
1.350
1.390
1.300
1.330
146,752
-0.03(-2.21%)
Aug 16, 2021
1.440
1.440
1.350
1.360
102,818
-0.07(-4.90%)
Aug 13, 2021
1.430
1.450
1.430
1.430
75,255
+0.00(+0.00%)
Aug 12, 2021
1.490
1.490
1.420
1.430
59,834
-0.05(-3.38%)
Aug 11, 2021
1.510
1.510
1.430
1.480
95,362
-0.01(-0.67%)
Aug 10, 2021
1.440
1.500
1.430
1.490
63,083
+0.06(+4.20%)
Aug 09, 2021
1.460
1.500
1.430
1.430
79,060
-0.04(-2.72%)
Aug 06, 2021
1.410
1.480
1.380
1.470
67,851
+0.07(+5.00%)
Aug 05, 2021
1.380
1.440
1.370
1.400
40,201
+0.02(+1.45%)
Aug 04, 2021
1.450
1.450
1.360
1.380
120,404
-0.05(-3.50%)
Aug 03, 2021
1.480
1.480
1.420
1.430
104,630
-0.03(-2.05%)
Jul 30, 2021
1.460
1.460
1.460
0
-0.07(-4.58%)
Jul 29, 2021
1.600
1.610
1.520
1.530
199,241
-0.05(-3.16%)
Jul 28, 2021
1.450
1.600
1.440
1.580
185,955
+0.14(+9.72%)
Jul 27, 2021
1.500
1.520
1.400
1.440
115,515
-0.04(-2.70%)
Jul 26, 2021
1.480
1.540
1.440
1.480
120,523
+0.05(+3.50%)
Jul 23, 2021
1.500
1.500
1.410
1.430
118,724
-0.04(-2.72%)
Jul 22, 2021
1.520
1.560
1.410
1.470
104,039
-0.02(-1.34%)
Jul 21, 2021
1.450
1.560
1.440
1.490
180,837
+0.09(+6.43%)
Jul 20, 2021
1.460
1.490
1.400
1.400
145,123
+0.01(+0.72%)
Jul 19, 2021
1.280
1.420
1.280
1.390
132,569
+0.04(+2.96%)
Jul 16, 2021
1.460
1.470
1.330
1.350
184,312
-0.08(-5.59%)
Jul 15, 2021
1.440
1.530
1.420
1.430
185,760
-0.02(-1.38%)
Jul 14, 2021
1.500
1.540
1.430
1.450
116,847
-0.07(-4.61%)
Jul 13, 2021
1.560
1.570
1.510
1.520
57,364
-0.03(-1.94%)
Jul 12, 2021
1.620
1.620
1.520
1.550
81,499
-0.04(-2.52%)
Jul 09, 2021
1.530
1.630
1.530
1.590
61,868
+0.05(+3.25%)
Jul 08, 2021
1.560
1.600
1.530
1.540
215,816
-0.06(-3.75%)
Jul 07, 2021
1.630
1.630
1.540
1.600
196,105
-0.04(-2.44%)
Jul 06, 2021
1.690
1.700
1.620
1.640
127,333
-0.05(-2.96%)
Jul 05, 2021
1.720
1.730
1.660
1.690
50,578
+0.01(+0.60%)
Jul 02, 2021
1.800
1.800
1.680
1.680
73,388
-0.07(-4.00%)
Jun 30, 2021
1.750
1.750
1.750
0
+0.11(+6.71%)
Jun 29, 2021
1.730
1.730
1.620
1.640
247,594
-0.08(-4.65%)
Jun 28, 2021
1.750
1.780
1.720
1.720
182,317
-0.02(-1.15%)
Jun 25, 2021
1.900
1.910
1.700
1.740
576,991
-0.20(-10.31%)
Jun 24, 2021
1.910
1.950
1.860
1.940
132,670
+0.03(+1.57%)
Jun 23, 2021
1.950
1.950
1.870
1.910
314,780
-0.03(-1.55%)
Jun 22, 2021
1.920
2.010
1.910
1.940
134,413
+0.00(+0.00%)
Jun 21, 2021
1.970
1.970
1.890
1.940
125,640
-0.02(-1.02%)
Jun 18, 2021
2.020
2.080
1.940
1.960
197,493
-0.08(-3.92%)
Jun 17, 2021
2.070
2.140
1.940
2.040
224,545
-0.06(-2.86%)
Jun 16, 2021
2.020
2.120
2.000
2.100
259,178
+0.08(+3.96%)
Jun 15, 2021
1.950
2.040
1.910
2.020
214,841
+0.09(+4.66%)
Jun 14, 2021
1.980
2.010
1.830
1.930
322,611
-0.08(-3.98%)
Jun 11, 2021
1.950
2.050
1.950
2.010
175,617
+0.06(+3.08%)
Jun 10, 2021
1.940
1.980
1.890
1.950
151,439
+0.02(+1.04%)
Jun 09, 2021
1.970
1.970
1.900
1.930
249,665
-0.06(-3.02%)
Jun 08, 2021
2.030
2.030
1.920
1.990
196,412
+0.00(+0.00%)
Jun 07, 2021
1.880
2.030
1.860
1.990
418,115
+0.13(+6.99%)
Jun 04, 2021
1.770
1.860
1.730
1.860
129,809
+0.13(+7.51%)
Jun 03, 2021
1.840
1.840
1.730
1.730
530,209
-0.14(-7.49%)
Jun 02, 2021
1.860
1.900
1.820
1.870
95,426
-0.02(-1.06%)
Jun 01, 2021
1.790
1.890
1.790
1.890
130,958
+0.12(+6.78%)
May 31, 2021
1.820
1.820
1.730
1.770
36,315
+0.00(+0.00%)
May 28, 2021
1.820
1.870
1.680
1.770
316,819
-0.02(-1.12%)
May 27, 2021
1.740
1.840
1.690
1.790
241,243
+0.09(+5.29%)
May 26, 2021
1.710
1.760
1.690
1.700
84,326
+0.04(+2.41%)
May 25, 2021
1.790
1.790
1.660
1.660
196,412
-0.17(-9.29%)
May 21, 2021
1.830
1.830
1.830
0
-0.04(-2.14%)
May 20, 2021
1.770
1.880
1.730
1.870
153,894
+0.07(+3.89%)
May 19, 2021
1.750
1.810
1.670
1.800
215,514
+0.01(+0.56%)
May 18, 2021
1.770
1.820
1.690
1.790
164,606
-0.01(-0.56%)
May 17, 2021
1.700
1.800
1.680
1.800
192,144
+0.10(+5.88%)
May 14, 2021
1.620
1.720
1.590
1.700
86,100
+0.14(+8.97%)
May 13, 2021
1.600
1.710
1.530
1.560
287,040
-0.03(-1.89%)
May 12, 2021
1.680
1.720
1.580
1.590
222,328
-0.11(-6.47%)
May 11, 2021
1.610
1.770
1.570
1.700
320,147
-0.05(-2.86%)
May 10, 2021
1.700
1.810
1.600
1.750
390,774
+0.05(+2.94%)
May 07, 2021
1.560
1.740
1.550
1.700
380,168
+0.11(+6.92%)
May 06, 2021
1.640
1.640
1.480
1.590
165,949
+0.00(+0.00%)
May 05, 2021
1.450
1.610
1.440
1.590
301,324
+0.13(+8.90%)
May 04, 2021
1.520
1.520
1.420
1.460
130,296
-0.07(-4.58%)
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.