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
Taseko Mines Ltd
(NY:
TGB
)
2.340
+0.030 (+1.30%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 29, 2005
1.100
1.140
1.100
1.120
122,700
+0.00(+0.00%)
Jul 28, 2005
1.130
1.140
1.060
1.120
167,800
-0.01(-0.88%)
Jul 27, 2005
1.140
1.180
1.100
1.130
282,500
+0.02(+1.80%)
Jul 26, 2005
1.020
1.140
1.020
1.110
422,900
+0.08(+7.77%)
Jul 25, 2005
1.000
1.030
0.9800
1.030
183,900
+0.05(+5.10%)
Jul 22, 2005
0.9800
0.9900
0.9700
0.9800
194,900
+0.01(+1.03%)
Jul 21, 2005
1.010
1.010
0.9600
0.9700
180,400
-0.03(-3.00%)
Jul 20, 2005
0.9700
1.010
0.9700
1.000
218,600
+0.02(+2.04%)
Jul 19, 2005
0.9700
0.9800
0.9600
0.9800
127,500
+0.01(+1.03%)
Jul 18, 2005
0.9700
0.9800
0.9600
0.9700
73,100
+0.00(+0.00%)
Jul 15, 2005
0.9600
0.9900
0.9600
0.9700
37,600
-0.03(-3.00%)
Jul 14, 2005
1.000
1.000
0.9700
1.000
33,100
+0.00(+0.00%)
Jul 13, 2005
0.9800
1.000
0.9800
1.000
70,700
+0.00(+0.00%)
Jul 12, 2005
1.020
1.020
0.9900
1.000
116,000
-0.02(-1.96%)
Jul 11, 2005
0.9900
1.020
0.9900
1.020
185,900
+0.05(+5.15%)
Jul 08, 2005
0.9500
0.9800
0.9500
0.9700
73,700
+0.03(+3.19%)
Jul 07, 2005
0.9600
0.9600
0.9400
0.9400
71,000
-0.03(-3.09%)
Jul 06, 2005
0.9500
0.9800
0.9300
0.9700
166,000
+0.02(+2.11%)
Jul 05, 2005
0.9500
0.9800
0.9500
0.9500
124,400
-0.01(-1.04%)
Jul 01, 2005
0.9600
0.9800
0.9300
0.9600
156,200
-0.02(-2.04%)
Jun 30, 2005
0.9900
0.9900
0.9700
0.9800
67,800
+0.01(+1.03%)
Jun 29, 2005
0.9600
0.9800
0.9600
0.9700
103,700
+0.00(+0.00%)
Jun 28, 2005
0.9700
0.9700
0.9500
0.9700
160,500
-0.01(-1.02%)
Jun 27, 2005
0.9500
0.9800
0.9500
0.9800
160,500
+0.01(+1.03%)
Jun 24, 2005
0.9700
0.9800
0.9600
0.9700
124,200
-0.01(-1.02%)
Jun 23, 2005
0.9700
0.9900
0.9700
0.9800
96,600
+0.01(+1.03%)
Jun 22, 2005
0.9700
1.000
0.9600
0.9700
98,300
-0.02(-2.02%)
Jun 21, 2005
0.9600
1.020
0.9600
0.9900
177,900
-0.02(-1.98%)
Jun 20, 2005
1.040
1.040
1.010
1.010
122,700
-0.04(-3.81%)
Jun 17, 2005
1.030
1.070
1.020
1.050
159,100
+0.02(+1.94%)
Jun 16, 2005
0.9900
1.040
0.9900
1.030
207,700
+0.04(+4.04%)
Jun 15, 2005
0.9500
0.9900
0.9500
0.9900
97,800
+0.02(+2.06%)
Jun 14, 2005
0.9700
0.9700
0.9500
0.9700
97,500
+0.02(+2.11%)
Jun 13, 2005
0.9400
0.9700
0.9300
0.9500
158,100
-0.01(-1.04%)
Jun 10, 2005
0.9600
0.9700
0.9500
0.9600
174,800
-0.01(-1.03%)
Jun 09, 2005
0.9900
0.9900
0.9600
0.9700
61,900
+0.01(+1.04%)
Jun 08, 2005
1.000
1.000
0.9600
0.9600
54,100
-0.04(-4.00%)
Jun 07, 2005
1.030
1.040
0.9600
1.000
240,500
-0.02(-1.96%)
Jun 06, 2005
1.050
1.070
1.000
1.020
215,900
+0.02(+2.00%)
Jun 03, 2005
1.070
1.070
1.000
1.000
204,600
-0.07(-6.54%)
Jun 02, 2005
0.9100
1.080
0.9100
1.070
249,300
+0.15(+16.30%)
Jun 01, 2005
0.9200
0.9200
0.8800
0.9200
146,400
+0.01(+1.10%)
May 31, 2005
0.9100
0.9300
0.9100
0.9100
107,700
-0.02(-2.15%)
May 27, 2005
0.9200
0.9500
0.8800
0.9300
225,100
+0.06(+6.90%)
May 26, 2005
0.8500
0.8800
0.8500
0.8700
106,200
+0.00(+0.00%)
May 25, 2005
0.9000
0.9000
0.8500
0.8700
173,000
-0.03(-3.33%)
May 24, 2005
0.8800
0.9000
0.8604
0.9000
200,300
+0.03(+3.45%)
May 23, 2005
0.8100
0.9000
0.8000
0.8700
231,300
+0.04(+4.82%)
May 20, 2005
0.8400
0.8800
0.8200
0.8300
485,800
-0.06(-6.74%)
May 19, 2005
0.9500
0.9500
0.8500
0.8900
544,900
-0.06(-6.32%)
May 18, 2005
0.9600
0.9700
0.9200
0.9500
247,200
-0.02(-2.06%)
May 17, 2005
0.9700
0.9800
0.9000
0.9700
287,200
+0.00(+0.00%)
May 16, 2005
0.9500
0.9800
0.8500
0.9700
621,600
+0.01(+1.04%)
May 13, 2005
1.020
1.020
0.9500
0.9600
490,300
-0.06(-5.88%)
May 12, 2005
1.050
1.090
1.020
1.020
342,900
-0.06(-5.56%)
May 11, 2005
1.090
1.100
1.070
1.080
174,500
-0.02(-1.82%)
May 10, 2005
1.150
1.150
1.090
1.100
114,300
-0.02(-1.79%)
May 09, 2005
1.140
1.150
1.100
1.120
134,400
+0.01(+0.90%)
May 06, 2005
1.100
1.110
1.070
1.110
237,000
+0.02(+1.83%)
May 05, 2005
1.100
1.120
1.080
1.090
163,600
-0.03(-2.68%)
May 04, 2005
1.090
1.130
1.080
1.120
245,400
+0.05(+4.67%)
May 03, 2005
1.090
1.090
1.040
1.070
551,500
-0.04(-3.60%)
May 02, 2005
1.160
1.170
1.090
1.110
297,900
-0.05(-4.31%)
Apr 29, 2005
1.240
1.240
1.150
1.160
333,200
-0.04(-3.33%)
Apr 28, 2005
1.200
1.240
1.180
1.200
311,300
+0.01(+0.84%)
Apr 27, 2005
1.260
1.260
1.180
1.190
314,400
-0.07(-5.56%)
Apr 26, 2005
1.270
1.300
1.240
1.260
151,700
+0.00(+0.00%)
Apr 25, 2005
1.250
1.260
1.220
1.260
98,200
+0.01(+0.80%)
Apr 22, 2005
1.260
1.270
1.240
1.250
72,200
+0.00(+0.00%)
Apr 21, 2005
1.220
1.280
1.220
1.250
168,000
-0.01(-0.79%)
Apr 20, 2005
1.260
1.260
1.230
1.260
227,300
+0.00(+0.00%)
Apr 19, 2005
1.260
1.260
1.200
1.260
285,500
+0.05(+4.13%)
Apr 18, 2005
1.190
1.250
1.170
1.210
258,700
+0.04(+3.42%)
Apr 15, 2005
1.200
1.230
1.150
1.170
307,100
-0.04(-3.31%)
Apr 14, 2005
1.280
1.280
1.210
1.210
522,400
-0.05(-3.97%)
Apr 13, 2005
1.280
1.300
1.250
1.260
302,100
-0.02(-1.56%)
Apr 12, 2005
1.300
1.300
1.270
1.280
164,600
-0.03(-2.29%)
Apr 11, 2005
1.340
1.340
1.280
1.310
277,600
-0.03(-2.24%)
Apr 08, 2005
1.290
1.340
1.270
1.340
422,800
+0.07(+5.51%)
Apr 07, 2005
1.240
1.290
1.240
1.270
206,600
+0.03(+2.42%)
Apr 06, 2005
1.260
1.260
1.230
1.240
240,900
-0.01(-0.80%)
Apr 05, 2005
1.270
1.280
1.230
1.250
236,900
-0.03(-2.34%)
Apr 04, 2005
1.230
1.290
1.220
1.280
354,100
+0.06(+4.92%)
Apr 01, 2005
1.200
1.250
1.200
1.220
264,200
+0.00(+0.00%)
Mar 31, 2005
1.190
1.220
1.190
1.220
191,600
+0.01(+0.83%)
Mar 30, 2005
1.200
1.220
1.200
1.210
209,500
+0.00(+0.00%)
Mar 29, 2005
1.210
1.230
1.200
1.210
195,800
+0.02(+1.68%)
Mar 28, 2005
1.200
1.210
1.180
1.190
195,700
-0.02(-1.65%)
Mar 24, 2005
1.230
1.230
1.200
1.210
166,900
-0.02(-1.63%)
Mar 23, 2005
1.200
1.240
1.200
1.230
193,000
+0.02(+1.65%)
Mar 22, 2005
1.210
1.250
1.190
1.210
268,100
-0.03(-2.42%)
Mar 21, 2005
1.250
1.260
1.190
1.240
266,500
-0.02(-1.59%)
Mar 18, 2005
1.200
1.260
1.160
1.260
406,100
+0.06(+5.00%)
Mar 17, 2005
1.250
1.250
1.200
1.200
571,500
-0.07(-5.51%)
Mar 16, 2005
1.250
1.300
1.250
1.270
442,600
+0.02(+1.60%)
Mar 15, 2005
1.230
1.290
1.230
1.250
211,400
+0.02(+1.63%)
Mar 14, 2005
1.310
1.310
1.210
1.230
311,500
-0.05(-3.91%)
Mar 11, 2005
1.250
1.300
1.250
1.280
217,400
+0.04(+3.23%)
Mar 10, 2005
1.270
1.300
1.210
1.240
145,200
-0.04(-3.13%)
Mar 09, 2005
1.360
1.360
1.200
1.280
562,300
-0.08(-5.88%)
Mar 08, 2005
1.370
1.410
1.350
1.360
334,300
-0.01(-0.73%)
Mar 07, 2005
1.430
1.440
1.350
1.370
338,800
-0.03(-2.14%)
Mar 04, 2005
1.400
1.410
1.370
1.400
217,300
+0.00(+0.00%)
Mar 03, 2005
1.410
1.420
1.400
1.400
160,600
-0.04(-2.78%)
Mar 02, 2005
1.450
1.450
1.410
1.440
187,400
-0.01(-0.69%)
Mar 01, 2005
1.440
1.452
1.400
1.450
133,600
+0.02(+1.40%)
Feb 28, 2005
1.440
1.440
1.400
1.430
215,800
+0.03(+2.14%)
Feb 25, 2005
1.430
1.430
1.370
1.400
242,000
-0.02(-1.41%)
Feb 24, 2005
1.490
1.490
1.410
1.420
210,100
-0.03(-2.07%)
Feb 23, 2005
1.410
1.450
1.410
1.450
155,700
+0.01(+0.69%)
Feb 22, 2005
1.350
1.460
1.350
1.440
326,000
+0.10(+7.46%)
Feb 18, 2005
1.360
1.410
1.310
1.340
404,500
-0.05(-3.60%)
Feb 17, 2005
1.340
1.420
1.270
1.390
442,500
+0.05(+3.73%)
Feb 16, 2005
1.230
1.350
1.210
1.340
354,900
+0.11(+8.94%)
Feb 15, 2005
1.230
1.230
1.200
1.230
318,800
+0.01(+0.82%)
Feb 14, 2005
1.200
1.220
1.170
1.220
330,000
+0.01(+0.95%)
Feb 11, 2005
1.230
1.230
1.190
1.208
212,000
-0.01(-0.94%)
Feb 10, 2005
1.220
1.230
1.200
1.220
229,400
+0.01(+0.83%)
Feb 09, 2005
1.270
1.280
1.200
1.210
258,200
-0.06(-4.72%)
Feb 08, 2005
1.190
1.270
1.150
1.270
446,400
+0.08(+6.72%)
Feb 07, 2005
1.230
1.250
1.190
1.190
391,200
-0.03(-2.46%)
Feb 04, 2005
1.250
1.260
1.200
1.220
554,500
-0.06(-4.69%)
Feb 03, 2005
1.360
1.360
1.200
1.280
743,800
-0.08(-5.88%)
Feb 02, 2005
1.380
1.390
1.340
1.360
354,400
-0.01(-0.73%)
Feb 01, 2005
1.410
1.410
1.370
1.370
433,400
-0.05(-3.52%)
Jan 31, 2005
1.500
1.500
1.410
1.420
323,800
-0.01(-0.70%)
Jan 28, 2005
1.420
1.460
1.420
1.430
272,300
+0.01(+0.70%)
Jan 27, 2005
1.460
1.470
1.420
1.420
220,600
-0.04(-2.74%)
Jan 26, 2005
1.480
1.500
1.460
1.460
171,700
+0.00(+0.00%)
Jan 25, 2005
1.520
1.540
1.460
1.460
298,800
-0.09(-5.81%)
Jan 24, 2005
1.600
1.600
1.520
1.550
298,500
-0.05(-3.13%)
Jan 21, 2005
1.520
1.600
1.520
1.600
415,100
+0.09(+5.96%)
Jan 20, 2005
1.450
1.510
1.430
1.510
767,000
+0.08(+5.59%)
Jan 19, 2005
1.450
1.450
1.410
1.430
361,000
+0.01(+0.70%)
Jan 18, 2005
1.460
1.480
1.410
1.420
830,000
-0.01(-0.70%)
Jan 14, 2005
1.420
1.450
1.410
1.430
389,100
-0.01(-0.69%)
Jan 13, 2005
1.460
1.470
1.430
1.440
191,100
-0.02(-1.37%)
Jan 12, 2005
1.460
1.480
1.450
1.460
189,900
+0.01(+0.69%)
Jan 11, 2005
1.480
1.480
1.410
1.450
529,000
+0.01(+0.69%)
Jan 10, 2005
1.460
1.470
1.430
1.440
212,000
-0.03(-2.04%)
Jan 07, 2005
1.490
1.550
1.460
1.470
172,300
-0.02(-1.34%)
Jan 06, 2005
1.510
1.540
1.430
1.490
713,400
-0.05(-3.25%)
Jan 05, 2005
1.600
1.600
1.510
1.540
253,400
-0.06(-3.75%)
Jan 04, 2005
1.610
1.660
1.510
1.600
347,900
-0.08(-4.76%)
Jan 03, 2005
1.740
1.770
1.650
1.680
178,600
-0.04(-2.33%)
Dec 31, 2004
1.650
1.780
1.650
1.720
226,100
+0.06(+3.61%)
Dec 30, 2004
1.660
1.680
1.630
1.660
222,100
-0.03(-1.78%)
Dec 29, 2004
1.730
1.730
1.610
1.690
766,100
-0.10(-5.59%)
Dec 28, 2004
1.820
1.830
1.700
1.790
506,500
-0.03(-1.65%)
Dec 27, 2004
1.610
1.850
1.590
1.820
702,800
+0.24(+15.19%)
Dec 23, 2004
1.500
1.630
1.490
1.580
818,300
+0.09(+6.04%)
Dec 22, 2004
1.470
1.490
1.450
1.490
332,800
+0.05(+3.47%)
Dec 21, 2004
1.410
1.460
1.400
1.440
101,600
+0.03(+1.98%)
Dec 20, 2004
1.430
1.450
1.410
1.412
148,500
-0.02(-1.26%)
Dec 17, 2004
1.430
1.450
1.400
1.430
122,800
+0.03(+2.14%)
Dec 16, 2004
1.450
1.460
1.400
1.400
106,900
-0.04(-2.78%)
Dec 15, 2004
1.450
1.460
1.430
1.440
119,500
+0.00(+0.00%)
Dec 14, 2004
1.410
1.450
1.400
1.440
137,400
+0.05(+3.60%)
Dec 13, 2004
1.400
1.400
1.370
1.390
224,900
+0.00(+0.00%)
Dec 10, 2004
1.430
1.480
1.380
1.390
274,200
-0.02(-1.42%)
Dec 09, 2004
1.410
1.470
1.390
1.410
165,000
+0.00(+0.00%)
Dec 08, 2004
1.430
1.430
1.360
1.410
476,700
-0.07(-4.73%)
Dec 07, 2004
1.490
1.530
1.470
1.480
156,600
+0.00(+0.00%)
Dec 06, 2004
1.550
1.550
1.460
1.480
121,700
-0.05(-3.27%)
Dec 03, 2004
1.480
1.550
1.450
1.530
325,900
-0.01(-0.65%)
Dec 02, 2004
1.610
1.620
1.480
1.540
494,100
-0.07(-4.35%)
Dec 01, 2004
1.610
1.620
1.560
1.610
178,500
+0.03(+1.90%)
Nov 30, 2004
1.630
1.640
1.560
1.580
355,800
-0.05(-3.07%)
Nov 29, 2004
1.640
1.670
1.560
1.630
735,300
+0.07(+4.49%)
Nov 26, 2004
1.430
1.580
1.410
1.560
257,100
+0.15(+10.64%)
Nov 24, 2004
1.420
1.470
1.410
1.410
209,200
-0.01(-0.70%)
Nov 23, 2004
1.400
1.430
1.390
1.420
246,100
+0.05(+3.65%)
Nov 22, 2004
1.400
1.430
1.370
1.370
102,300
-0.02(-1.44%)
Nov 19, 2004
1.380
1.450
1.380
1.390
144,300
+0.00(+0.00%)
Nov 18, 2004
1.410
1.410
1.380
1.390
124,900
-0.01(-0.71%)
Nov 17, 2004
1.420
1.440
1.400
1.400
91,300
-0.02(-1.41%)
Nov 16, 2004
1.400
1.450
1.390
1.420
74,400
+0.03(+2.16%)
Nov 15, 2004
1.450
1.450
1.380
1.390
148,700
-0.06(-4.14%)
Nov 12, 2004
1.430
1.450
1.410
1.450
82,000
+0.04(+2.84%)
Nov 11, 2004
1.450
1.450
1.410
1.410
75,000
-0.02(-1.40%)
Nov 10, 2004
1.480
1.480
1.400
1.430
112,200
-0.03(-2.05%)
Nov 09, 2004
1.500
1.500
1.410
1.460
67,400
-0.01(-0.68%)
Nov 08, 2004
1.500
1.510
1.460
1.470
226,700
+0.01(+0.68%)
Nov 05, 2004
1.430
1.490
1.420
1.460
63,600
+0.02(+1.39%)
Nov 04, 2004
1.460
1.460
1.410
1.440
61,500
+0.04(+2.86%)
Nov 03, 2004
1.390
1.410
1.350
1.400
44,400
+0.05(+3.70%)
Nov 02, 2004
1.380
1.380
1.330
1.350
103,800
-0.04(-2.88%)
Nov 01, 2004
1.380
1.430
1.360
1.390
41,200
+0.01(+0.72%)
Oct 29, 2004
1.400
1.440
1.370
1.380
95,300
+0.01(+0.73%)
Oct 28, 2004
1.360
1.400
1.350
1.370
212,300
-0.04(-2.84%)
Oct 27, 2004
1.430
1.450
1.400
1.410
106,800
-0.02(-1.40%)
Oct 26, 2004
1.440
1.480
1.420
1.430
99,400
-0.03(-2.05%)
Oct 25, 2004
1.480
1.480
1.440
1.460
121,800
-0.02(-1.35%)
Oct 22, 2004
1.450
1.510
1.450
1.480
151,800
+0.03(+2.07%)
Oct 21, 2004
1.480
1.490
1.430
1.450
129,300
-0.03(-2.03%)
Oct 20, 2004
1.480
1.510
1.430
1.480
193,600
+0.02(+1.37%)
Oct 19, 2004
1.470
1.500
1.450
1.460
205,100
+0.01(+0.69%)
Oct 18, 2004
1.400
1.490
1.390
1.450
299,300
+0.06(+4.32%)
Oct 15, 2004
1.430
1.460
1.350
1.390
251,400
+0.00(+0.00%)
Oct 14, 2004
1.440
1.450
1.360
1.390
221,400
-0.06(-4.14%)
Oct 13, 2004
1.480
1.500
1.400
1.450
499,200
-0.10(-6.45%)
Oct 12, 2004
1.580
1.580
1.520
1.550
243,400
-0.06(-3.73%)
Oct 11, 2004
1.580
1.620
1.550
1.610
266,000
+0.12(+8.05%)
Oct 08, 2004
1.480
1.520
1.470
1.490
461,500
+0.07(+4.93%)
Oct 07, 2004
1.450
1.480
1.420
1.420
114,500
-0.03(-2.07%)
Oct 06, 2004
1.490
1.500
1.450
1.450
268,700
-0.03(-2.03%)
Oct 05, 2004
1.430
1.540
1.410
1.480
159,400
+0.08(+5.71%)
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.