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
Sama Res/Ressources Sama
(TSV:
SME
)
0.1300
+0.0100 (+8.33%)
Streaming Delayed Price
Updated: 3:15 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, 2018
0.4450
0.4500
0.4350
0.4350
296,500
+0.01(+1.16%)
Apr 27, 2018
0.4450
0.4600
0.4300
0.4300
239,256
-0.02(-4.44%)
Apr 26, 2018
0.4400
0.4500
0.4400
0.4500
211,225
+0.01(+1.12%)
Apr 25, 2018
0.4400
0.4450
0.4300
0.4450
107,000
+0.01(+1.14%)
Apr 24, 2018
0.4450
0.4450
0.4200
0.4400
513,320
+0.00(+0.00%)
Apr 23, 2018
0.4400
0.4450
0.4200
0.4400
345,176
-0.02(-3.30%)
Apr 20, 2018
0.4600
0.4600
0.4450
0.4550
99,800
-0.01(-3.19%)
Apr 19, 2018
0.4500
0.4700
0.4500
0.4700
263,680
+0.03(+6.82%)
Apr 18, 2018
0.4400
0.4600
0.4400
0.4400
294,121
+0.02(+4.76%)
Apr 17, 2018
0.4400
0.4400
0.4200
0.4200
151,747
-0.01(-2.33%)
Apr 16, 2018
0.4400
0.4650
0.4300
0.4300
834,132
-0.01(-2.27%)
Apr 13, 2018
0.4350
0.4400
0.4250
0.4400
210,600
+0.01(+1.15%)
Apr 12, 2018
0.4450
0.4450
0.4200
0.4350
289,500
-0.01(-2.25%)
Apr 11, 2018
0.4200
0.4500
0.4100
0.4450
828,187
+0.04(+11.25%)
Apr 10, 2018
0.3700
0.4200
0.3700
0.4000
482,869
+0.02(+5.26%)
Apr 09, 2018
0.3650
0.3800
0.3600
0.3800
177,700
+0.02(+5.56%)
Apr 06, 2018
0.3550
0.3600
0.3500
0.3600
12,000
+0.02(+4.35%)
Apr 05, 2018
0.3600
0.3750
0.3400
0.3450
473,850
-0.02(-4.17%)
Apr 04, 2018
0.3650
0.3650
0.3550
0.3600
44,200
-0.01(-2.70%)
Apr 03, 2018
0.3600
0.3700
0.3600
0.3700
159,490
+0.01(+1.37%)
Apr 02, 2018
0.3700
0.3700
0.3350
0.3650
267,543
+0.01(+2.82%)
Mar 29, 2018
0.3550
0.3550
0.3550
0
+0.01(+1.43%)
Mar 28, 2018
0.3700
0.3700
0.3500
0.3500
473,400
-0.02(-5.41%)
Mar 27, 2018
0.3850
0.3850
0.3650
0.3700
329,010
-0.02(-5.13%)
Mar 26, 2018
0.3750
0.4000
0.3750
0.3900
60,800
+0.02(+4.00%)
Mar 23, 2018
0.3800
0.3800
0.3700
0.3750
29,500
-0.01(-1.32%)
Mar 22, 2018
0.3800
0.3900
0.3750
0.3800
42,500
-0.01(-2.56%)
Mar 21, 2018
0.3700
0.3900
0.3600
0.3900
66,500
+0.02(+4.00%)
Mar 20, 2018
0.3700
0.3800
0.3600
0.3750
118,040
+0.01(+2.74%)
Mar 19, 2018
0.3900
0.3950
0.3650
0.3650
166,576
-0.02(-5.19%)
Mar 16, 2018
0.3800
0.3850
0.3600
0.3850
124,000
+0.02(+4.05%)
Mar 15, 2018
0.4000
0.4100
0.3650
0.3700
445,825
-0.03(-7.50%)
Mar 14, 2018
0.3900
0.4000
0.3850
0.4000
139,400
+0.01(+2.56%)
Mar 13, 2018
0.3950
0.3950
0.3750
0.3900
263,600
+0.00(+0.00%)
Mar 12, 2018
0.3800
0.4000
0.3650
0.3900
145,946
+0.02(+5.41%)
Mar 09, 2018
0.3500
0.3750
0.3450
0.3700
200,270
+0.02(+5.71%)
Mar 08, 2018
0.3550
0.3600
0.3450
0.3500
223,500
-0.01(-2.78%)
Mar 07, 2018
0.3700
0.3900
0.3450
0.3600
354,650
-0.01(-1.37%)
Mar 06, 2018
0.3450
0.3650
0.3250
0.3650
121,025
+0.02(+4.29%)
Mar 05, 2018
0.3700
0.3700
0.3400
0.3500
311,977
-0.02(-5.41%)
Mar 02, 2018
0.3900
0.3900
0.3700
0.3700
290,600
-0.02(-5.13%)
Mar 01, 2018
0.3950
0.4150
0.3900
0.3900
242,650
+0.00(+0.00%)
Feb 28, 2018
0.3900
0.4000
0.3900
0.3900
163,500
+0.00(+0.00%)
Feb 27, 2018
0.3900
0.4000
0.3800
0.3900
537,620
-0.01(-1.27%)
Feb 26, 2018
0.3900
0.4000
0.3850
0.3950
239,900
+0.01(+1.28%)
Feb 23, 2018
0.3800
0.4000
0.3750
0.3900
335,238
+0.01(+1.30%)
Feb 22, 2018
0.4000
0.4000
0.3750
0.3850
194,500
-0.02(-3.75%)
Feb 21, 2018
0.3950
0.4000
0.3800
0.4000
129,200
+0.00(+0.00%)
Feb 20, 2018
0.4000
0.4000
0.3800
0.4000
224,620
+0.01(+2.56%)
Feb 16, 2018
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Feb 15, 2018
0.4000
0.4000
0.3850
0.3900
153,350
-0.01(-2.50%)
Feb 14, 2018
0.3850
0.4000
0.3850
0.4000
78,400
+0.02(+3.90%)
Feb 13, 2018
0.3950
0.4150
0.3850
0.3850
97,950
-0.01(-2.53%)
Feb 12, 2018
0.3950
0.4000
0.3900
0.3950
94,000
-0.01(-1.25%)
Feb 09, 2018
0.3900
0.4000
0.3800
0.4000
65,785
+0.00(+0.00%)
Feb 08, 2018
0.4100
0.4100
0.3900
0.4000
73,830
-0.01(-3.61%)
Feb 07, 2018
0.4200
0.3800
0.4150
253,220
+0.04(+12.16%)
Feb 06, 2018
0.3600
0.3950
0.3500
0.3700
441,300
-0.01(-2.63%)
Feb 05, 2018
0.3900
0.4200
0.3900
0.3800
76,775
+0.01(+2.70%)
Feb 02, 2018
0.3800
0.4300
0.3300
0.3700
388,626
+0.01(+2.78%)
Feb 01, 2018
0.4000
0.4100
0.3600
0.3600
279,473
-0.02(-5.26%)
Jan 31, 2018
0.4100
0.4150
0.3750
0.3800
542,055
-0.02(-5.00%)
Jan 30, 2018
0.4350
0.4000
0.4000
250,735
-0.03(-8.05%)
Jan 29, 2018
0.4550
0.4600
0.4050
0.4350
656,243
-0.01(-2.25%)
Jan 26, 2018
0.4750
0.4750
0.4400
0.4450
411,543
-0.03(-6.32%)
Jan 25, 2018
0.4600
0.4750
0.4550
0.4750
252,250
+0.02(+4.40%)
Jan 24, 2018
0.4600
0.4650
0.4550
0.4550
158,516
+0.01(+1.11%)
Jan 23, 2018
0.4700
0.4700
0.4500
0.4500
281,315
+0.00(+0.00%)
Jan 22, 2018
0.4550
0.4800
0.4400
0.4500
170,247
-0.01(-2.17%)
Jan 19, 2018
0.4600
0.4750
0.4500
0.4600
237,250
+0.00(+0.00%)
Jan 18, 2018
0.4550
0.4650
0.4500
0.4600
70,500
-0.01(-1.08%)
Jan 17, 2018
0.4250
0.4700
0.4250
0.4650
386,870
+0.04(+8.14%)
Jan 16, 2018
0.4150
0.4300
0.4150
0.4300
259,334
+0.02(+3.61%)
Jan 15, 2018
0.4100
0.4150
0.3900
0.4150
547,890
+0.01(+2.47%)
Jan 12, 2018
0.4200
0.4350
0.4050
0.4050
719,283
-0.01(-3.57%)
Jan 11, 2018
0.4300
0.4350
0.4250
0.4200
136,893
-0.01(-2.33%)
Jan 10, 2018
0.4250
0.4350
0.4100
0.4300
345,300
+0.01(+2.38%)
Jan 09, 2018
0.4350
0.4350
0.4200
0.4200
271,639
-0.02(-3.45%)
Jan 08, 2018
0.4400
0.4400
0.4150
0.4350
323,988
+0.00(+0.00%)
Jan 05, 2018
0.4300
0.4400
0.4200
0.4350
159,950
-0.01(-1.14%)
Jan 04, 2018
0.4400
0.4400
0.4100
0.4400
741,008
-0.02(-3.30%)
Jan 03, 2018
0.4800
0.4950
0.4500
0.4550
635,990
-0.02(-4.21%)
Jan 02, 2018
0.4900
0.4950
0.4600
0.4750
491,511
+0.01(+2.15%)
Dec 29, 2017
0.4650
0.4650
0.4650
0
+0.02(+4.49%)
Dec 28, 2017
0.4200
0.4800
0.4200
0.4450
846,875
+0.04(+8.54%)
Dec 27, 2017
0.4050
0.4300
0.3900
0.4100
837,376
+0.02(+6.49%)
Dec 22, 2017
0.3800
0.4150
0.3800
0.3850
846,998
+0.01(+1.32%)
Dec 21, 2017
0.4000
0.4000
0.3650
0.3800
544,734
-0.02(-3.80%)
Dec 20, 2017
0.3450
0.4000
0.3350
0.3950
1,022,175
+0.05(+16.18%)
Dec 19, 2017
0.3300
0.3400
0.3200
0.3400
845,883
+0.02(+6.25%)
Dec 18, 2017
0.3200
0.3300
0.3150
0.3200
201,484
+0.01(+1.59%)
Dec 15, 2017
0.3250
0.3250
0.3050
0.3150
122,000
+0.02(+5.00%)
Dec 14, 2017
0.3050
0.3100
0.3000
0.3000
252,100
+0.00(+0.00%)
Dec 13, 2017
0.3050
0.3200
0.3000
0.3000
677,000
+0.01(+1.69%)
Dec 12, 2017
0.3150
0.3200
0.2900
0.2950
284,633
-0.02(-4.84%)
Dec 11, 2017
0.3500
0.3500
0.3100
0.3100
532,000
-0.03(-8.82%)
Dec 08, 2017
0.3200
0.3500
0.3050
0.3400
384,500
+0.04(+13.33%)
Dec 07, 2017
0.3200
0.3200
0.3000
0.3000
187,200
-0.02(-4.76%)
Dec 06, 2017
0.3050
0.3150
0.3000
0.3150
226,400
+0.02(+5.00%)
Dec 05, 2017
0.2900
0.3000
0.2750
0.3000
235,569
+0.01(+3.45%)
Dec 04, 2017
0.2650
0.2950
0.2650
0.2900
253,700
+0.01(+5.45%)
Dec 01, 2017
0.2600
0.2750
0.2600
0.2750
64,350
+0.02(+5.77%)
Nov 30, 2017
0.2600
0.2800
0.2600
0.2600
452,275
-0.01(-3.70%)
Nov 29, 2017
0.2900
0.2900
0.2600
0.2700
426,928
-0.02(-6.90%)
Nov 28, 2017
0.2850
0.3000
0.2850
0.2900
37,000
+0.01(+3.57%)
Nov 27, 2017
0.3000
0.3000
0.2800
0.2800
323,000
-0.02(-8.20%)
Nov 24, 2017
0.3000
0.3200
0.2950
0.3050
165,633
+0.01(+1.67%)
Nov 23, 2017
0.2750
0.3000
0.2600
0.3000
542,200
+0.02(+7.14%)
Nov 22, 2017
0.2750
0.2900
0.2700
0.2800
137,570
+0.00(+0.00%)
Nov 21, 2017
0.3100
0.3100
0.2700
0.2800
536,981
-0.02(-6.67%)
Nov 20, 2017
0.3150
0.3200
0.3000
0.3000
1,250,533
-0.01(-1.64%)
Nov 17, 2017
0.3150
0.3200
0.3000
0.3050
183,515
-0.02(-4.69%)
Nov 16, 2017
0.3200
0.3200
0.3000
0.3200
201,920
-0.01(-1.54%)
Nov 15, 2017
0.3200
0.3250
0.3000
0.3250
1,584,000
+0.01(+1.56%)
Nov 14, 2017
0.3450
0.3450
0.3050
0.3200
604,010
-0.02(-5.88%)
Nov 13, 2017
0.3800
0.3800
0.3400
0.3400
455,798
-0.03(-8.11%)
Nov 10, 2017
0.3650
0.4000
0.3500
0.3700
820,000
+0.02(+4.23%)
Nov 09, 2017
0.3650
0.3700
0.3400
0.3550
218,212
-0.01(-2.74%)
Nov 08, 2017
0.3700
0.3900
0.3650
0.3650
398,910
+0.00(+0.00%)
Nov 07, 2017
0.3900
0.3900
0.3650
0.3650
484,050
-0.01(-1.35%)
Nov 06, 2017
0.3550
0.3900
0.3500
0.3700
503,710
+0.02(+4.23%)
Nov 03, 2017
0.3500
0.3550
0.3450
0.3550
299,045
-0.01(-1.39%)
Nov 02, 2017
0.3600
0.3750
0.3550
0.3600
916,303
+0.01(+2.86%)
Nov 01, 2017
0.3250
0.3600
0.3250
0.3500
500,347
+0.01(+1.45%)
Oct 31, 2017
0.3000
0.3450
0.3000
0.3450
843,550
+0.04(+15.00%)
Oct 30, 2017
0.3500
0.3500
0.3000
0.3000
935,970
-0.05(-14.29%)
Oct 27, 2017
0.3900
0.4150
0.3500
0.3500
992,550
-0.04(-10.26%)
Oct 26, 2017
0.3100
0.4400
0.3100
0.3900
3,257,201
+0.08(+23.81%)
Oct 25, 2017
0.3000
0.3150
0.2950
0.3150
1,395,694
+0.01(+1.61%)
Oct 24, 2017
0.2850
0.3100
0.2800
0.3100
853,500
+0.02(+6.90%)
Oct 23, 2017
0.3250
0.3500
0.2700
0.2900
1,526,350
+0.01(+3.57%)
Oct 20, 2017
0.2900
0.3100
0.2750
0.2800
919,960
-0.02(-6.67%)
Oct 19, 2017
0.2650
0.3050
0.2500
0.3000
897,533
+0.05(+20.00%)
Oct 18, 2017
0.2500
0.2750
0.2300
0.2500
358,220
+0.01(+4.17%)
Oct 17, 2017
0.2250
0.2700
0.2200
0.2400
531,500
+0.02(+11.63%)
Oct 16, 2017
0.2300
0.2300
0.2100
0.2150
352,000
-0.02(-8.51%)
Oct 13, 2017
0.2200
0.2450
0.2200
0.2350
374,700
-0.01(-2.08%)
Oct 12, 2017
0.2200
0.2400
0.2200
0.2400
228,333
+0.01(+4.35%)
Oct 11, 2017
0.2300
0.2300
0.2200
0.2300
315,000
-0.00(-2.13%)
Oct 10, 2017
0.2200
0.2500
0.2100
0.2350
727,300
+0.00(+2.17%)
Oct 06, 2017
0.1950
0.2350
0.1950
0.2300
635,667
+0.05(+24.32%)
Oct 05, 2017
0.1800
0.1850
0.1750
0.1850
206,000
+0.00(+0.00%)
Oct 04, 2017
0.1900
0.1900
0.1750
0.1850
219,000
-0.01(-2.63%)
Oct 03, 2017
0.1750
0.1900
0.1750
0.1900
91,000
-0.01(-2.56%)
Oct 02, 2017
0.1800
0.1950
0.1750
0.1950
118,000
+0.02(+8.33%)
Sep 29, 2017
0.1750
0.1800
0.1700
0.1800
194,500
-0.02(-7.69%)
Sep 28, 2017
0.1700
0.1950
0.1650
0.1950
385,000
+0.03(+18.18%)
Sep 27, 2017
0.1600
0.1650
0.1600
0.1650
111,500
-0.01(-2.94%)
Sep 26, 2017
0.1700
0.1700
0.1700
0.1700
70,000
+0.00(+0.00%)
Sep 25, 2017
0.1600
0.1700
0.1550
0.1700
372,500
+0.02(+9.68%)
Sep 22, 2017
0.1600
0.1600
0.1550
0.1550
313,000
+0.01(+3.33%)
Sep 21, 2017
0.1500
0.1600
0.1500
0.1500
16,000
+0.00(+0.00%)
Sep 20, 2017
0.1450
0.1500
0.1450
0.1500
124,500
+0.01(+3.45%)
Sep 19, 2017
0.1550
0.1550
0.1450
0.1450
108,000
+0.00(+0.00%)
Sep 18, 2017
0.1450
0.1450
0.1450
0.1450
100,000
-0.02(-9.38%)
Sep 15, 2017
0.1600
0.1600
0.1600
0.1600
45,000
+0.00(+0.00%)
Sep 14, 2017
0.1400
0.1600
0.1400
0.1600
150,500
+0.02(+10.34%)
Sep 13, 2017
0.1450
0.1450
0.1400
0.1450
294,000
+0.00(+0.00%)
Sep 12, 2017
0.1450
0.1450
0.1450
0.1450
9,000
+0.01(+7.41%)
Sep 11, 2017
0.1400
0.1400
0.1350
0.1350
29,000
-0.01(-3.57%)
Sep 08, 2017
0.1400
0.1400
0.1400
0.1400
25,000
+0.00(+0.00%)
Sep 07, 2017
0.1400
0.1500
0.1400
0.1400
247,000
-0.00(-3.45%)
Sep 06, 2017
0.1500
0.1500
0.1450
0.1450
44,000
-0.01(-3.33%)
Sep 05, 2017
0.1650
0.1650
0.1500
0.1500
10,000
-0.01(-6.25%)
Sep 01, 2017
0.1600
0.1650
0.1600
0.1600
97,000
+0.00(+0.00%)
Aug 31, 2017
0.1600
0.1600
0.1500
0.1600
356,700
+0.01(+3.23%)
Aug 30, 2017
0.1650
0.1700
0.1550
0.1550
219,000
-0.02(-8.82%)
Aug 29, 2017
0.1700
0.1700
0.1700
0.1700
7,500
+0.00(+0.00%)
Aug 28, 2017
0.1600
0.1700
0.1500
0.1700
252,500
+0.01(+6.25%)
Aug 25, 2017
0.1600
0.1600
0.1600
0.1600
195,000
-0.01(-3.03%)
Aug 24, 2017
0.1600
0.1650
0.1500
0.1650
420,500
+0.01(+3.13%)
Aug 23, 2017
0.1300
0.1600
0.1300
0.1600
325,000
+0.03(+23.08%)
Aug 22, 2017
0.1350
0.1350
0.1300
0.1300
47,000
-0.01(-7.14%)
Aug 18, 2017
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Aug 17, 2017
0.1300
0.1350
0.1300
0.1350
129,300
+0.01(+3.85%)
Aug 16, 2017
0.1350
0.1350
0.1300
0.1300
147,000
+0.00(+0.00%)
Aug 15, 2017
0.1250
0.1300
0.1250
0.1300
30,000
-0.01(-10.34%)
Aug 14, 2017
0.1300
0.1450
0.1300
0.1450
14,000
+0.01(+11.54%)
Aug 11, 2017
0.1350
0.1450
0.1300
0.1300
74,282
+0.00(+0.00%)
Aug 10, 2017
0.1350
0.1350
0.1250
0.1300
188,000
-0.01(-3.70%)
Aug 09, 2017
0.1350
0.1350
0.1350
0.1350
27,500
+0.00(+0.00%)
Aug 08, 2017
0.1550
0.1600
0.1350
0.1350
30,500
-0.01(-3.57%)
Aug 04, 2017
0.1500
0.1500
0.1400
0.1400
148,176
-0.01(-6.67%)
Aug 03, 2017
0.1600
0.1650
0.1500
0.1500
56,000
-0.01(-3.23%)
Aug 02, 2017
0.1550
0.1600
0.1550
0.1550
37,500
+0.01(+3.33%)
Aug 01, 2017
0.1450
0.1500
0.1450
0.1500
76,000
+0.01(+3.45%)
Jul 31, 2017
0.1350
0.1700
0.1350
0.1450
307,650
+0.00(+0.00%)
Jul 28, 2017
0.1450
0.1450
0.1450
0.1450
11,000
+0.00(+0.00%)
Jul 27, 2017
0.1350
0.1450
0.1350
0.1450
120,500
+0.00(+0.00%)
Jul 26, 2017
0.1400
0.1450
0.1200
0.1450
23,000
+0.00(+3.57%)
Jul 25, 2017
0.1300
0.1400
0.1300
0.1400
85,500
-0.01(-6.67%)
Jul 21, 2017
0.1500
0.1500
0.1500
0
+0.01(+3.45%)
Jul 20, 2017
0.1300
0.1450
0.1300
0.1450
158,000
+0.00(+0.00%)
Jul 19, 2017
0.1300
0.1450
0.1300
0.1450
73,000
+0.02(+16.00%)
Jul 18, 2017
0.1250
0.1250
0.1200
0.1250
306,350
+0.00(+0.00%)
Jul 17, 2017
0.1400
0.1400
0.1250
0.1250
327,000
-0.02(-10.71%)
Jul 13, 2017
0.1400
0.1400
0.1400
0
-0.01(-6.67%)
Jul 10, 2017
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 06, 2017
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jul 05, 2017
0.1500
0.1500
0.1500
0.1500
50,000
-0.01(-6.25%)
Jul 03, 2017
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jun 30, 2017
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Jun 29, 2017
0.1450
0.1500
0.1400
0.1500
288,500
+0.00(+0.00%)
Jun 28, 2017
0.1500
0.1500
0.1500
0.1500
1,000
+0.00(+0.00%)
Jun 27, 2017
0.1450
0.1550
0.1450
0.1500
13,000
+0.00(+0.00%)
Jun 26, 2017
0.1500
0.1500
0.1500
0.1500
100,810
-0.01(-6.25%)
Jun 23, 2017
0.1600
0.1600
0.1600
0.1600
40,000
-0.01(-3.03%)
Jun 22, 2017
0.1600
0.1650
0.1550
0.1650
33,500
+0.01(+6.45%)
Jun 21, 2017
0.1700
0.1700
0.1500
0.1550
75,000
-0.02(-11.43%)
Jun 20, 2017
0.1600
0.1800
0.1400
0.1750
150,500
+0.00(+2.94%)
Jun 19, 2017
0.1700
0.1700
0.1700
0.1700
118,000
-0.01(-5.56%)
Jun 16, 2017
0.1800
0.1800
0.1800
0.1800
60,060
+0.00(+0.00%)
Jun 15, 2017
0.1650
0.1800
0.1600
0.1800
118,000
+0.00(+0.00%)
Jun 14, 2017
0.1700
0.1800
0.1650
0.1800
110,000
+0.01(+5.88%)
Jun 13, 2017
0.1700
0.1700
0.1700
0.1700
15,000
+0.00(+0.00%)
Jun 12, 2017
0.1600
0.1700
0.1600
0.1700
74,000
+0.00(+0.00%)
Jun 09, 2017
0.1700
0.1700
0.1600
0.1700
396,500
-0.00(-2.86%)
Jun 08, 2017
0.1800
0.1800
0.1750
0.1750
52,000
+0.00(+0.00%)
Jun 07, 2017
0.1800
0.1800
0.1600
0.1750
207,500
-0.01(-2.78%)
Jun 06, 2017
0.1900
0.1900
0.1800
0.1800
121,500
-0.01(-5.26%)
Jun 05, 2017
0.1900
0.1900
0.1700
0.1900
57,000
+0.00(+0.00%)
Jun 02, 2017
0.1900
0.1950
0.1750
0.1900
667,500
-0.01(-2.56%)
Jun 01, 2017
0.1900
0.1950
0.1900
0.1950
55,000
+0.02(+14.71%)
May 31, 2017
0.1700
0.1700
0.1700
0.1700
24,000
-0.01(-5.56%)
May 30, 2017
0.1800
0.1800
0.1800
0.1800
50,000
-0.01(-5.26%)
May 26, 2017
0.1900
0.1900
0.1900
0
+0.01(+5.56%)
May 25, 2017
0.1800
0.1800
0.1800
0.1800
60,000
+0.00(+0.00%)
May 24, 2017
0.1850
0.1850
0.1800
0.1800
5,000
+0.00(+0.00%)
May 23, 2017
0.1850
0.1850
0.1800
0.1800
100,000
-0.01(-5.26%)
May 19, 2017
0.1850
0.1900
0.1850
0.1900
88,000
-0.02(-9.52%)
May 17, 2017
0.2100
0.2100
0.2100
0
+0.02(+10.53%)
May 16, 2017
0.1900
0.1900
0.1900
0.1900
20,000
-0.02(-9.52%)
May 15, 2017
0.2050
0.2100
0.2050
0.2100
13,000
+0.02(+10.53%)
May 11, 2017
0.1900
0.1900
0.1900
0
+0.02(+11.76%)
May 10, 2017
0.2000
0.2000
0.1600
0.1700
82,500
-0.02(-12.82%)
May 09, 2017
0.1850
0.2000
0.1850
0.1950
169,500
+0.01(+5.41%)
May 08, 2017
0.1850
0.1900
0.1850
0.1850
163,000
+0.00(+0.00%)
May 05, 2017
0.1900
0.1900
0.1850
0.1850
60,500
-0.01(-2.63%)
May 04, 2017
0.1900
0.1900
0.1900
0.1900
50,000
-0.02(-9.52%)
May 03, 2017
0.1900
0.2100
0.1900
0.2100
88,000
+0.01(+7.69%)
May 02, 2017
0.2000
0.2000
0.1900
0.1950
320,000
-0.01(-7.14%)
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.