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
Ivanhoe Mines Ltd
(TSX:
IVN
)
19.39
+0.48 (+2.54%)
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 30, 2015
1.120
1.170
1.120
1.160
571,963
+0.02(+1.75%)
Apr 29, 2015
1.160
1.180
1.130
1.140
1,279,142
-0.01(-0.87%)
Apr 28, 2015
1.060
1.150
1.050
1.150
1,227,197
+0.08(+7.48%)
Apr 27, 2015
1.010
1.090
1.000
1.070
1,151,216
+0.06(+5.94%)
Apr 24, 2015
0.9100
1.010
0.9050
1.010
4,498,255
+0.10(+10.99%)
Apr 23, 2015
0.8900
0.9100
0.8800
0.9100
1,461,218
-0.02(-2.15%)
Apr 22, 2015
0.8900
0.9300
0.8900
0.9300
320,608
+0.02(+2.20%)
Apr 21, 2015
0.9200
0.9300
0.9000
0.9100
460,843
-0.01(-1.09%)
Apr 20, 2015
0.9200
0.9300
0.9100
0.9200
247,958
-0.01(-1.08%)
Apr 17, 2015
0.9100
0.9300
0.9100
0.9300
141,897
+0.01(+1.09%)
Apr 16, 2015
0.9400
0.9500
0.9200
0.9200
212,274
-0.03(-3.16%)
Apr 15, 2015
0.8800
0.9500
0.8800
0.9500
642,235
+0.06(+6.74%)
Apr 14, 2015
0.8800
0.9000
0.8700
0.8900
308,498
+0.00(+0.00%)
Apr 13, 2015
0.8700
0.9100
0.8700
0.8900
567,683
+0.03(+3.49%)
Apr 10, 2015
0.8600
0.8700
0.8300
0.8600
575,787
+0.00(+0.00%)
Apr 09, 2015
0.8800
0.8800
0.8400
0.8600
570,458
-0.02(-2.27%)
Apr 08, 2015
0.8700
0.8900
0.8500
0.8800
405,975
-0.01(-1.12%)
Apr 07, 2015
0.9000
0.9000
0.8800
0.8900
161,291
-0.01(-1.11%)
Apr 06, 2015
0.9100
0.9100
0.8850
0.9000
232,162
+0.00(+0.00%)
Apr 02, 2015
0.9000
0.9000
0.9000
0
-0.01(-1.10%)
Apr 01, 2015
0.9200
0.9300
0.9100
0.9100
304,146
-0.01(-1.09%)
Mar 31, 2015
0.9300
0.9400
0.9000
0.9200
613,022
+0.00(+0.00%)
Mar 30, 2015
0.9300
0.9400
0.8900
0.9200
344,387
-0.02(-2.13%)
Mar 27, 2015
0.9900
0.9900
0.9200
0.9400
611,267
-0.05(-5.05%)
Mar 26, 2015
0.9700
1.000
0.9700
0.9900
406,371
+0.02(+2.06%)
Mar 25, 2015
1.030
1.030
0.9700
0.9700
917,598
-0.06(-5.83%)
Mar 24, 2015
1.090
1.120
1.020
1.030
974,718
-0.06(-5.50%)
Mar 23, 2015
1.020
1.190
1.020
1.090
2,414,623
+0.12(+12.37%)
Mar 20, 2015
0.9500
1.000
0.9500
0.9700
658,852
+0.02(+2.11%)
Mar 19, 2015
0.9800
1.000
0.9500
0.9500
498,539
-0.01(-1.04%)
Mar 18, 2015
1.000
1.050
0.9400
0.9600
654,738
-0.04(-4.00%)
Mar 17, 2015
0.8500
1.020
0.8500
1.000
1,579,494
+0.15(+17.65%)
Mar 16, 2015
0.8000
0.8700
0.8000
0.8500
753,246
+0.07(+8.97%)
Mar 13, 2015
0.8300
0.8400
0.7800
0.7800
702,527
-0.03(-3.70%)
Mar 12, 2015
0.8200
0.8400
0.8100
0.8100
579,861
+0.01(+1.25%)
Mar 11, 2015
0.8000
0.8000
0.7700
0.8000
632,463
+0.01(+1.27%)
Mar 10, 2015
0.8000
0.8100
0.7900
0.7900
219,140
-0.01(-1.25%)
Mar 09, 2015
0.8200
0.8400
0.7900
0.8000
455,630
-0.01(-1.23%)
Mar 06, 2015
0.8400
0.8400
0.8100
0.8100
218,119
-0.04(-4.71%)
Mar 05, 2015
0.8600
0.8600
0.8300
0.8500
419,970
-0.02(-2.30%)
Mar 04, 2015
0.8900
0.8600
0.8700
410,002
-0.02(-2.25%)
Mar 03, 2015
0.8900
0.8900
0.8600
0.8900
846,259
+0.01(+1.14%)
Mar 02, 2015
0.8500
0.9200
0.8500
0.8800
1,433,573
+0.05(+6.02%)
Feb 27, 2015
0.8000
0.8500
0.8000
0.8300
1,275,324
+0.04(+5.06%)
Feb 26, 2015
0.7500
0.8300
0.7400
0.7900
1,445,114
+0.04(+5.33%)
Feb 25, 2015
0.7100
0.7600
0.7000
0.7500
2,388,930
+0.04(+5.63%)
Feb 24, 2015
0.6900
0.7100
0.6900
0.7100
708,599
+0.03(+4.41%)
Feb 23, 2015
0.7100
0.7100
0.6800
0.6800
725,480
-0.04(-5.56%)
Feb 20, 2015
0.7000
0.7200
0.6900
0.7200
531,418
+0.02(+2.86%)
Feb 19, 2015
0.7000
0.7000
0.6800
0.7000
259,047
+0.01(+1.45%)
Feb 18, 2015
0.7000
0.7050
0.6800
0.6900
687,362
-0.01(-1.43%)
Feb 17, 2015
0.7300
0.7400
0.6900
0.7000
1,006,257
-0.04(-5.41%)
Feb 13, 2015
0.7400
0.7400
0.7400
0
+0.04(+5.71%)
Feb 12, 2015
0.7000
0.7200
0.7000
0.7000
827,372
+0.00(+0.00%)
Feb 11, 2015
0.7100
0.7100
0.7000
0.7000
207,359
+0.00(+0.00%)
Feb 10, 2015
0.7300
0.7400
0.6900
0.7000
501,392
-0.03(-4.11%)
Feb 09, 2015
0.7200
0.7400
0.7100
0.7300
629,942
+0.02(+2.82%)
Feb 06, 2015
0.7600
0.7800
0.7100
0.7100
762,577
-0.05(-6.58%)
Feb 05, 2015
0.7300
0.7700
0.7200
0.7600
907,213
+0.02(+2.70%)
Feb 04, 2015
0.7500
0.7500
0.6800
0.7400
1,171,930
-0.01(-1.33%)
Feb 03, 2015
0.7200
0.7800
0.7200
0.7500
813,597
+0.01(+1.35%)
Feb 02, 2015
0.7500
0.7600
0.7100
0.7400
807,083
-0.02(-2.63%)
Jan 30, 2015
0.7800
0.7800
0.7200
0.7600
573,471
+0.01(+1.33%)
Jan 29, 2015
0.8000
0.8000
0.7400
0.7500
978,239
-0.03(-3.85%)
Jan 28, 2015
0.8100
0.8100
0.7700
0.7800
898,898
-0.03(-3.70%)
Jan 27, 2015
0.7100
0.8200
0.7100
0.8100
1,390,779
+0.08(+10.96%)
Jan 26, 2015
0.8000
0.8000
0.6700
0.7300
3,025,578
-0.06(-7.59%)
Jan 23, 2015
0.8800
0.8900
0.7900
0.7900
1,332,362
-0.10(-11.24%)
Jan 22, 2015
0.9200
0.9500
0.8700
0.8900
1,218,944
-0.04(-4.30%)
Jan 21, 2015
1.030
1.045
0.8900
0.9300
1,419,256
-0.08(-7.92%)
Jan 20, 2015
1.080
1.140
0.9800
1.010
1,085,201
-0.12(-10.62%)
Jan 19, 2015
1.100
1.140
1.080
1.130
127,420
+0.08(+7.62%)
Jan 16, 2015
1.050
1.090
1.020
1.050
420,195
+0.01(+0.96%)
Jan 15, 2015
1.000
1.040
1,162,544
+0.02(+1.96%)
Jan 14, 2015
1.050
1.100
1.020
1.020
1,328,103
-0.10(-8.93%)
Jan 13, 2015
1.150
1.150
1.050
1.120
454,870
-0.01(-0.88%)
Jan 12, 2015
1.160
1.160
1.110
1.130
363,534
-0.02(-1.74%)
Jan 09, 2015
1.060
1.150
1.060
1.150
299,214
+0.05(+4.55%)
Jan 08, 2015
1.100
1.150
1.030
1.100
509,929
+0.00(+0.00%)
Jan 07, 2015
1.160
1.190
1.070
1.100
1,046,723
-0.07(-5.98%)
Jan 06, 2015
1.150
1.290
1.140
1.170
3,037,275
+0.04(+3.54%)
Jan 05, 2015
1.090
1.170
1.090
1.130
478,428
+0.03(+2.73%)
Jan 02, 2015
1.040
1.130
1.020
1.100
1,207,636
+0.08(+7.84%)
Dec 31, 2014
1.020
1.020
1.020
0
-0.01(-0.97%)
Dec 30, 2014
1.010
1.050
1.010
1.030
343,772
-0.01(-0.96%)
Dec 29, 2014
1.040
1.080
1.010
1.040
666,248
+0.00(+0.00%)
Dec 24, 2014
1.040
1.040
1.040
0
+0.00(+0.00%)
Dec 23, 2014
1.090
1.090
1.020
1.040
250,658
+0.01(+0.97%)
Dec 22, 2014
1.080
1.080
1.030
1.030
241,320
-0.05(-4.63%)
Dec 19, 2014
1.050
1.100
1.025
1.080
1,064,568
+0.07(+6.93%)
Dec 18, 2014
0.9800
1.090
0.9700
1.010
741,292
+0.03(+3.06%)
Dec 17, 2014
0.8800
0.9900
0.8600
0.9800
456,610
+0.08(+8.89%)
Dec 16, 2014
0.9000
0.8500
0.9000
300,347
+0.05(+5.88%)
Dec 15, 2014
0.8600
0.8800
0.8300
0.8500
5,973,422
+0.02(+2.41%)
Dec 12, 2014
0.8500
0.8750
0.8300
0.8300
329,644
-0.03(-3.49%)
Dec 11, 2014
0.9100
0.9100
0.8600
0.8600
428,276
-0.07(-7.53%)
Dec 10, 2014
0.9700
0.9800
0.9000
0.9300
342,303
-0.04(-4.12%)
Dec 09, 2014
0.9500
0.9800
0.9300
0.9700
415,102
+0.02(+2.11%)
Dec 08, 2014
0.9800
0.9800
0.9400
0.9500
625,814
-0.01(-1.04%)
Dec 05, 2014
0.9800
1.000
0.9600
0.9600
262,077
+0.00(+0.00%)
Dec 04, 2014
0.9700
0.9900
0.9500
0.9600
150,987
-0.02(-2.04%)
Dec 03, 2014
0.9700
0.9900
0.9400
0.9800
392,238
+0.04(+4.26%)
Dec 02, 2014
1.000
1.030
0.9400
0.9400
4,785,121
+0.00(+0.00%)
Dec 01, 2014
0.9900
1.010
0.9400
0.9400
345,403
-0.04(-4.08%)
Nov 28, 2014
0.9600
0.9800
0.9400
0.9800
548,752
-0.01(-1.01%)
Nov 27, 2014
0.9800
0.9900
0.9200
0.9900
338,212
+0.03(+3.13%)
Nov 26, 2014
0.9900
0.9900
0.9400
0.9600
432,090
-0.02(-2.04%)
Nov 25, 2014
1.000
1.010
0.9800
0.9800
331,166
-0.02(-2.00%)
Nov 24, 2014
1.000
1.040
0.9900
1.000
928,680
+0.00(+0.00%)
Nov 21, 2014
1.020
1.030
1.000
1.000
672,089
+0.01(+1.01%)
Nov 20, 2014
1.000
1.010
0.9900
0.9900
338,803
+0.00(+0.00%)
Nov 19, 2014
1.050
1.060
0.9800
0.9900
665,636
-0.06(-5.71%)
Nov 18, 2014
1.000
1.070
0.9800
1.050
633,284
+0.06(+6.06%)
Nov 17, 2014
1.020
1.020
0.9100
0.9900
163,337
-0.01(-1.00%)
Nov 14, 2014
0.9300
1.030
0.8900
1.000
515,589
+0.09(+9.89%)
Nov 13, 2014
0.8900
0.9200
0.8900
0.9100
401,568
+0.01(+1.11%)
Nov 12, 2014
0.9100
0.9200
0.8800
0.9000
619,089
-0.01(-1.10%)
Nov 11, 2014
0.9300
0.9300
0.9000
0.9100
366,137
-0.01(-1.09%)
Nov 10, 2014
0.9900
1.030
0.9000
0.9200
1,011,988
-0.07(-7.07%)
Nov 07, 2014
0.9400
0.9900
0.9200
0.9900
328,172
+0.08(+8.79%)
Nov 06, 2014
0.9700
1.010
0.9100
0.9100
690,646
+0.01(+1.11%)
Nov 05, 2014
0.8400
0.9700
0.8400
0.9000
1,419,491
+0.09(+11.11%)
Nov 04, 2014
0.8400
0.8500
0.8100
0.8100
602,975
-0.04(-4.71%)
Nov 03, 2014
0.8500
0.9000
0.8200
0.8500
435,365
+0.00(+0.00%)
Oct 31, 2014
0.8800
0.9000
0.8200
0.8500
676,670
-0.01(-1.16%)
Oct 30, 2014
0.8400
0.8600
0.7800
0.8600
2,991,534
+0.03(+3.61%)
Oct 29, 2014
0.9300
0.9300
0.8300
0.8300
550,185
-0.06(-6.74%)
Oct 28, 2014
0.9300
0.9500
0.8900
0.8900
538,456
-0.03(-3.26%)
Oct 27, 2014
0.9900
0.9900
0.9200
0.9200
372,241
-0.06(-6.12%)
Oct 24, 2014
1.010
1.020
0.9800
0.9800
396,580
-0.04(-3.92%)
Oct 23, 2014
1.070
1.080
1.010
1.020
304,073
-0.05(-4.67%)
Oct 22, 2014
1.070
1.070
209,546
-0.05(-4.46%)
Oct 21, 2014
1.110
1.150
1.090
1.120
299,450
-0.01(-0.88%)
Oct 20, 2014
1.150
1.150
1.120
1.130
204,190
-0.03(-2.59%)
Oct 17, 2014
1.090
1.160
1.090
1.160
341,928
+0.10(+9.43%)
Oct 16, 2014
1.010
1.060
1.000
1.060
435,312
+0.05(+4.95%)
Oct 15, 2014
1.010
1.020
1.000
1.010
239,142
-0.02(-1.94%)
Oct 14, 2014
1.040
1.040
1.010
1.030
304,736
+0.03(+3.00%)
Oct 10, 2014
1.000
1.000
1.000
0
-0.01(-0.99%)
Oct 09, 2014
1.030
1.040
0.9800
1.010
916,970
+0.01(+1.00%)
Oct 08, 2014
1.030
1.040
0.9600
1.000
1,208,243
-0.06(-5.66%)
Oct 07, 2014
1.090
1.110
1.020
1.060
522,230
-0.01(-0.93%)
Oct 06, 2014
1.080
1.090
1.060
1.070
169,001
-0.02(-1.83%)
Oct 03, 2014
1.130
1.130
1.080
1.090
382,786
-0.01(-0.91%)
Oct 02, 2014
1.150
1.150
1.080
1.100
689,487
-0.04(-3.51%)
Oct 01, 2014
1.170
1.170
1.130
1.140
659,186
+0.00(+0.00%)
Sep 30, 2014
1.200
1.200
1.140
1.140
507,357
-0.05(-4.20%)
Sep 29, 2014
1.180
1.215
1.180
1.190
271,074
+0.01(+0.85%)
Sep 26, 2014
1.140
1.200
1.130
1.180
865,536
+0.05(+4.42%)
Sep 25, 2014
1.150
1.180
1.120
1.130
1,110,888
-0.04(-3.42%)
Sep 24, 2014
1.200
1.200
1.140
1.170
375,599
-0.02(-1.68%)
Sep 23, 2014
1.200
1.210
1.180
1.190
305,548
-0.01(-0.83%)
Sep 22, 2014
1.280
1.280
1.130
1.200
1,513,777
-0.09(-6.98%)
Sep 19, 2014
1.320
1.340
1.290
1.290
1,384,650
-0.04(-3.01%)
Sep 18, 2014
1.340
1.350
1.310
1.330
245,652
-0.02(-1.48%)
Sep 17, 2014
1.370
1.370
1.345
1.350
316,853
-0.02(-1.46%)
Sep 16, 2014
1.370
1.370
1.350
1.370
173,555
+0.00(+0.00%)
Sep 15, 2014
1.360
1.370
1.340
1.370
230,027
+0.02(+1.48%)
Sep 12, 2014
1.350
1.310
1.350
264,408
+0.04(+3.05%)
Sep 11, 2014
1.350
1.375
1.310
1.310
683,628
-0.04(-2.96%)
Sep 10, 2014
1.350
1.375
1.350
1.350
309,483
+0.00(+0.00%)
Sep 09, 2014
1.340
1.400
1.340
1.350
562,579
+0.00(+0.00%)
Sep 08, 2014
1.350
1.370
1.280
1.350
805,994
+0.00(+0.00%)
Sep 05, 2014
1.360
1.380
1.360
1.350
517,896
+0.02(+1.50%)
Sep 04, 2014
1.430
1.430
1.330
1.330
419,171
-0.07(-5.00%)
Sep 03, 2014
1.410
1.410
1.390
1.400
219,039
+0.00(+0.00%)
Sep 02, 2014
1.440
1.440
1.385
1.400
479,983
-0.05(-3.45%)
Aug 29, 2014
1.450
1.450
1.450
0
+0.06(+4.32%)
Aug 28, 2014
1.410
1.410
1.390
1.390
291,090
+0.02(+1.46%)
Aug 27, 2014
1.360
1.410
1.350
1.370
871,521
+0.02(+1.48%)
Aug 26, 2014
1.350
1.350
1.350
1.350
128,521
+0.01(+0.75%)
Aug 25, 2014
1.350
1.350
1.315
1.340
573,154
-0.02(-1.47%)
Aug 22, 2014
1.390
1.390
1.350
1.360
394,393
-0.02(-1.45%)
Aug 21, 2014
1.420
1.420
1.370
1.380
360,621
-0.03(-2.13%)
Aug 20, 2014
1.440
1.440
1.410
1.410
530,690
-0.02(-1.40%)
Aug 19, 2014
1.450
1.460
1.430
1.430
108,594
-0.03(-2.05%)
Aug 18, 2014
1.450
1.480
1.430
1.460
371,913
-0.01(-0.68%)
Aug 15, 2014
1.420
1.470
1.420
1.470
429,403
+0.03(+2.08%)
Aug 14, 2014
1.450
1.460
1.390
1.440
1,216,883
-0.02(-1.37%)
Aug 13, 2014
1.450
1.480
1.450
1.460
203,071
+0.01(+0.69%)
Aug 12, 2014
1.450
1.450
1.415
1.450
845,500
+0.01(+0.69%)
Aug 11, 2014
1.480
1.490
1.430
1.440
1,446,445
-0.04(-2.70%)
Aug 08, 2014
1.520
1.520
1.485
1.480
208,614
-0.02(-1.33%)
Aug 07, 2014
1.500
1.510
1.480
1.500
290,710
+0.00(+0.00%)
Aug 06, 2014
1.450
1.510
1.450
1.500
894,617
+0.02(+1.35%)
Aug 05, 2014
1.480
1.490
1.470
1.480
423,065
+0.00(+0.00%)
Aug 01, 2014
1.480
1.480
1.480
0
-0.03(-1.99%)
Jul 31, 2014
1.540
1.550
1.510
1.510
813,554
-0.05(-3.21%)
Jul 30, 2014
1.550
1.570
1.540
1.560
401,225
-0.01(-0.64%)
Jul 29, 2014
1.550
1.580
1.540
1.570
1,218,897
+0.01(+0.64%)
Jul 28, 2014
1.580
1.580
1.530
1.560
678,643
+0.02(+1.30%)
Jul 25, 2014
1.500
1.570
1.470
1.540
3,134,808
+0.05(+3.36%)
Jul 24, 2014
1.520
1.530
1.490
1.490
783,680
+0.00(+0.00%)
Jul 23, 2014
1.440
1.530
1.410
1.490
816,459
+0.05(+3.47%)
Jul 22, 2014
1.470
1.480
1.435
1.440
355,901
-0.03(-2.04%)
Jul 21, 2014
1.490
1.490
1.450
1.470
272,084
+0.00(+0.00%)
Jul 18, 2014
1.510
1.510
1.460
1.470
363,488
-0.02(-1.34%)
Jul 17, 2014
1.500
1.510
1.480
1.490
412,050
-0.03(-1.97%)
Jul 16, 2014
1.520
1.540
1.480
1.520
788,678
+0.01(+0.66%)
Jul 15, 2014
1.580
1.600
1.495
1.510
1,175,648
-0.04(-2.58%)
Jul 14, 2014
1.540
1.570
1.490
1.550
1,043,913
+0.02(+1.31%)
Jul 11, 2014
1.510
1.530
1.490
1.530
365,683
+0.05(+3.38%)
Jul 10, 2014
1.460
1.520
1.430
1.480
837,067
+0.01(+0.68%)
Jul 09, 2014
1.500
1.540
1.460
1.470
712,225
-0.02(-1.34%)
Jul 08, 2014
1.420
1.570
1.400
1.490
1,679,214
+0.09(+6.43%)
Jul 07, 2014
1.400
1.420
1.360
1.400
284,723
+0.01(+0.72%)
Jul 04, 2014
1.430
1.430
1.370
1.390
422,080
-0.04(-2.80%)
Jul 03, 2014
1.440
1.445
1.400
1.430
513,119
-0.02(-1.38%)
Jul 02, 2014
1.370
1.460
1.370
1.450
1,202,799
+0.09(+6.62%)
Jun 30, 2014
1.360
1.360
1.360
0
+0.00(+0.00%)
Jun 27, 2014
1.370
1.370
1.340
1.360
720,844
+0.00(+0.00%)
Jun 26, 2014
1.360
1.360
1.340
1.360
232,349
+0.00(+0.00%)
Jun 25, 2014
1.320
1.360
1.310
1.360
350,507
+0.03(+2.26%)
Jun 24, 2014
1.370
1.370
1.320
1.330
421,008
-0.04(-2.92%)
Jun 23, 2014
1.380
1.380
1.350
1.370
628,577
-0.02(-1.44%)
Jun 20, 2014
1.340
1.390
1.330
1.390
1,670,698
+0.05(+3.73%)
Jun 19, 2014
1.300
1.350
1.300
1.340
961,091
+0.04(+3.08%)
Jun 18, 2014
1.290
1.300
1.270
1.300
278,917
+0.01(+0.78%)
Jun 17, 2014
1.310
1.310
1.270
1.290
340,638
-0.01(-0.77%)
Jun 16, 2014
1.320
1.330
1.280
1.300
771,339
+0.01(+0.78%)
Jun 13, 2014
1.350
1.350
1.290
1.290
815,451
-0.06(-4.44%)
Jun 12, 2014
1.280
1.360
1.280
1.350
1,610,484
+0.07(+5.47%)
Jun 11, 2014
1.310
1.310
1.270
1.280
775,380
-0.02(-1.54%)
Jun 10, 2014
1.310
1.320
1.260
1.300
930,901
-0.02(-1.52%)
Jun 06, 2014
1.340
1.340
1.305
1.320
837,267
-0.02(-1.49%)
Jun 05, 2014
1.410
1.410
1.320
1.340
593,468
-0.06(-4.29%)
Jun 04, 2014
1.370
1.400
1.355
1.400
1,634,364
+0.05(+3.70%)
Jun 03, 2014
1.370
1.370
1.350
1.350
490,638
-0.03(-2.17%)
Jun 02, 2014
1.380
1.380
1.350
1.380
838,222
+0.01(+0.73%)
May 30, 2014
1.350
1.370
1.350
1.370
1,125,679
+0.02(+1.48%)
May 29, 2014
1.380
1.390
1.350
1.350
3,401,812
-0.02(-1.46%)
May 28, 2014
1.370
1.400
1.360
1.370
816,170
+0.00(+0.00%)
May 27, 2014
1.420
1.420
1.370
1.370
1,377,457
-0.03(-2.14%)
May 26, 2014
1.410
1.420
1.400
1.400
109,379
+0.00(+0.00%)
May 23, 2014
1.410
1.420
1.390
1.400
740,602
+0.01(+0.72%)
May 22, 2014
1.410
1.430
1.390
1.390
706,489
-0.02(-1.42%)
May 21, 2014
1.350
1.440
1.350
1.410
6,216,110
-0.23(-14.02%)
May 20, 2014
1.620
1.700
1.620
1.640
412,460
+0.01(+0.61%)
May 16, 2014
1.630
1.630
1.630
0
+0.12(+7.95%)
May 15, 2014
1.760
1.770
1.490
1.510
3,114,219
-0.29(-16.11%)
May 14, 2014
1.800
1.820
1.780
1.800
1,094,142
-0.02(-1.10%)
May 13, 2014
1.810
1.830
1.800
1.820
280,904
+0.00(+0.00%)
May 12, 2014
1.800
1.840
1.790
1.820
533,272
+0.02(+1.11%)
May 09, 2014
1.780
1.830
1.780
1.800
204,017
+0.03(+1.69%)
May 08, 2014
1.820
1.860
1.770
1.770
653,906
-0.08(-4.32%)
May 07, 2014
1.860
1.880
1.820
1.850
1,221,787
-0.03(-1.60%)
May 06, 2014
1.880
1.910
1.880
1.880
563,769
-0.04(-2.08%)
May 05, 2014
2.010
2.010
1.890
1.920
402,101
-0.06(-3.03%)
May 02, 2014
1.870
2.040
1.840
1.980
1,159,568
+0.13(+7.03%)
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.