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
Mandalay Resources Corp
(TSX:
MND
)
2.090
+0.020 (+0.97%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2016
1.100
1.130
1.090
1.100
290,958
+0.00(+0.00%)
Aug 30, 2016
1.100
1.110
1.080
1.100
594,892
+0.00(+0.00%)
Aug 29, 2016
1.090
1.120
1.070
1.100
103,289
+0.00(+0.00%)
Aug 26, 2016
1.100
1.120
1.080
1.100
153,195
+0.02(+1.85%)
Aug 25, 2016
1.080
1.120
1.060
1.080
259,838
-0.01(-0.92%)
Aug 24, 2016
1.150
1.150
1.070
1.090
571,696
-0.05(-4.39%)
Aug 23, 2016
1.150
1.150
1.140
1.140
118,124
+0.00(+0.00%)
Aug 22, 2016
1.130
1.150
1.130
1.140
313,739
+0.01(+0.88%)
Aug 19, 2016
1.150
1.160
1.120
1.130
455,741
+0.00(+0.00%)
Aug 18, 2016
1.140
1.160
1.130
1.130
260,322
-0.03(-2.59%)
Aug 17, 2016
1.170
1.170
1.150
1.160
1,183,728
+0.00(+0.00%)
Aug 16, 2016
1.170
1.170
1.150
1.160
121,998
+0.00(+0.00%)
Aug 15, 2016
1.160
1.170
1.130
1.160
789,230
+0.01(+0.87%)
Aug 12, 2016
1.170
1.170
1.130
1.150
512,423
+0.00(+0.00%)
Aug 11, 2016
1.180
1.180
1.130
1.150
377,986
-0.04(-3.36%)
Aug 10, 2016
1.180
1.190
1.170
1.190
525,938
+0.02(+1.71%)
Aug 09, 2016
1.130
1.180
1.130
1.170
513,314
+0.03(+2.63%)
Aug 08, 2016
1.140
1.160
1.130
1.140
339,174
+0.00(+0.00%)
Aug 05, 2016
1.160
1.160
1.130
1.140
157,163
-0.01(-0.87%)
Aug 04, 2016
1.160
1.160
1.150
1.150
243,411
+0.00(+0.00%)
Aug 03, 2016
1.160
1.170
1.150
1.150
342,446
+0.00(+0.00%)
Aug 02, 2016
1.130
1.170
1.130
1.150
876,131
+0.02(+1.77%)
Jul 29, 2016
1.130
1.130
1.130
0
+0.00(+0.00%)
Jul 28, 2016
1.150
1.150
1.130
1.130
491,849
-0.01(-0.88%)
Jul 27, 2016
1.160
1.160
1.140
1.140
409,479
-0.01(-0.87%)
Jul 26, 2016
1.150
1.150
1.140
1.150
152,602
+0.00(+0.00%)
Jul 25, 2016
1.170
1.170
1.130
1.150
155,237
+0.01(+0.88%)
Jul 22, 2016
1.140
1.160
1.140
1.140
620,804
+0.00(+0.00%)
Jul 21, 2016
1.130
1.160
1.130
1.140
316,488
-0.01(-0.87%)
Jul 20, 2016
1.140
1.160
1.130
1.150
533,275
-0.01(-0.86%)
Jul 19, 2016
1.170
1.180
1.150
1.160
333,628
-0.01(-0.85%)
Jul 18, 2016
1.170
1.190
1.160
1.170
235,839
+0.00(+0.00%)
Jul 15, 2016
1.170
1.190
1.170
1.170
249,791
-0.01(-0.85%)
Jul 14, 2016
1.190
1.190
1.170
1.180
564,025
-0.01(-0.84%)
Jul 13, 2016
1.200
1.250
1.190
1.190
574,031
-0.03(-2.46%)
Jul 12, 2016
1.230
1.240
1.190
1.220
400,225
-0.01(-0.81%)
Jul 11, 2016
1.230
1.270
1.210
1.230
584,158
+0.00(+0.00%)
Jul 08, 2016
1.240
1.180
1.230
589,344
+0.03(+2.50%)
Jul 07, 2016
1.200
1.230
1.190
1.200
291,641
-0.01(-0.83%)
Jul 05, 2016
1.200
1.250
1.150
1.210
1,807,416
-0.12(-9.02%)
Jul 04, 2016
1.240
1.350
1.240
1.330
686,011
+0.14(+11.76%)
Jun 30, 2016
1.190
1.190
1.190
0
-0.01(-0.83%)
Jun 29, 2016
1.200
1.250
1.170
1.200
408,597
+0.01(+0.84%)
Jun 28, 2016
1.160
1.210
1.140
1.190
452,489
+0.01(+0.85%)
Jun 27, 2016
1.150
1.180
1.115
1.180
400,157
+0.01(+0.85%)
Jun 24, 2016
1.180
1.200
1.140
1.170
487,218
+0.01(+0.86%)
Jun 23, 2016
1.140
1.180
1.140
1.160
411,926
+0.01(+0.87%)
Jun 22, 2016
1.150
1.160
1.100
1.150
317,647
+0.00(+0.00%)
Jun 21, 2016
1.070
1.160
1.065
1.150
633,604
+0.08(+7.48%)
Jun 20, 2016
1.060
1.070
1.050
1.070
184,821
+0.00(+0.00%)
Jun 17, 2016
0.9600
1.080
0.9600
1.070
2,069,833
+0.08(+8.08%)
Jun 16, 2016
1.080
1.090
0.9800
0.9900
806,094
-0.08(-7.48%)
Jun 15, 2016
1.050
1.070
1.030
1.070
327,907
+0.02(+1.90%)
Jun 14, 2016
1.080
1.080
1.040
1.050
57,168
-0.02(-1.87%)
Jun 13, 2016
1.080
1.080
1.060
1.070
139,473
-0.01(-0.93%)
Jun 10, 2016
1.050
1.080
1.050
1.080
1,112,485
+0.02(+1.89%)
Jun 09, 2016
1.050
1.070
1.030
1.060
197,673
+0.01(+0.95%)
Jun 08, 2016
1.070
1.080
1.040
1.050
323,145
+0.00(+0.00%)
Jun 07, 2016
1.050
1.060
1.020
1.050
107,328
+0.00(+0.00%)
Jun 06, 2016
1.070
1.080
1.040
1.050
527,987
-0.02(-1.87%)
Jun 03, 2016
1.050
1.080
1.040
1.070
385,360
+0.04(+3.88%)
Jun 02, 2016
1.040
1.040
1.020
1.030
78,483
-0.02(-1.90%)
Jun 01, 2016
1.030
1.060
1.000
1.050
492,523
+0.03(+2.94%)
May 31, 2016
1.050
1.050
1.020
1.020
162,564
-0.01(-0.97%)
May 30, 2016
1.040
1.040
1.000
1.030
175,369
-0.01(-0.96%)
May 27, 2016
1.060
1.070
1.030
1.040
208,594
-0.03(-2.80%)
May 26, 2016
1.070
1.100
1.030
1.070
655,782
-0.01(-0.93%)
May 25, 2016
1.070
1.090
1.050
1.080
573,150
+0.00(+0.00%)
May 24, 2016
1.060
1.080
1.050
1.080
1,069,010
+0.01(+0.93%)
May 20, 2016
1.070
1.070
1.070
0
+0.00(+0.00%)
May 19, 2016
1.000
1.090
1.000
1.070
446,514
+0.01(+0.94%)
May 18, 2016
1.080
1.120
1.040
1.060
739,954
-0.03(-2.75%)
May 17, 2016
1.070
1.090
1.060
1.090
743,464
+0.00(+0.00%)
May 16, 2016
1.080
1.100
1.070
1.090
458,380
+0.01(+0.93%)
May 13, 2016
1.080
1.090
1.050
1.080
219,410
+0.00(+0.00%)
May 12, 2016
1.080
1.090
1.060
1.080
294,367
-0.01(-0.92%)
May 11, 2016
1.090
1.110
1.080
1.090
281,082
+0.02(+1.87%)
May 10, 2016
1.060
1.100
1.040
1.070
356,440
+0.02(+1.90%)
May 09, 2016
1.050
1.050
1.020
1.050
862,344
-0.05(-4.55%)
May 06, 2016
1.080
1.130
1.080
1.100
743,536
+0.02(+1.85%)
May 05, 2016
1.050
1.100
1.050
1.080
601,831
+0.03(+2.86%)
May 04, 2016
1.090
1.090
1.030
1.050
480,780
-0.01(-0.94%)
May 03, 2016
1.100
1.100
1.030
1.060
696,669
-0.03(-2.75%)
May 02, 2016
1.130
1.130
1.060
1.090
927,928
-0.04(-3.54%)
Apr 29, 2016
1.100
1.140
1.080
1.130
1,042,224
+0.04(+3.67%)
Apr 28, 2016
1.080
1.100
1.050
1.090
337,645
+0.01(+0.93%)
Apr 27, 2016
1.090
1.100
1.050
1.080
412,131
+0.00(+0.00%)
Apr 26, 2016
1.080
1.080
1.040
1.080
388,011
+0.03(+2.86%)
Apr 25, 2016
1.000
1.050
0.9900
1.050
607,229
+0.05(+5.00%)
Apr 22, 2016
0.9700
1.000
0.9700
1.000
904,061
+0.01(+1.01%)
Apr 21, 2016
0.9600
0.9900
0.9500
0.9900
576,908
+0.04(+4.21%)
Apr 20, 2016
0.9700
0.9800
0.9400
0.9500
572,183
-0.03(-3.06%)
Apr 19, 2016
0.9400
0.9900
0.9400
0.9800
1,830,471
+0.05(+5.38%)
Apr 18, 2016
0.8800
0.9300
0.8700
0.9300
7,656,058
+0.06(+6.90%)
Apr 15, 2016
0.8900
0.8900
0.8700
0.8700
56,634
-0.02(-2.25%)
Apr 14, 2016
0.8900
0.8900
0.8700
0.8900
211,270
+0.00(+0.00%)
Apr 13, 2016
0.8900
0.8900
0.8700
0.8900
54,205
+0.00(+0.00%)
Apr 12, 2016
0.8900
0.9000
0.8800
0.8900
854,387
+0.00(+0.00%)
Apr 11, 2016
0.8900
0.9000
0.8800
0.8900
1,083,921
+0.02(+2.30%)
Apr 08, 2016
0.8800
0.8900
0.8600
0.8700
277,086
+0.00(+0.00%)
Apr 07, 2016
0.8900
0.8900
0.8700
0.8700
390,805
-0.01(-1.14%)
Apr 06, 2016
0.8800
0.8800
0.8700
0.8800
70,904
+0.01(+1.15%)
Apr 05, 2016
0.8800
0.8900
0.8700
0.8700
272,439
-0.01(-1.14%)
Apr 04, 2016
0.8800
0.8900
0.8700
0.8800
1,049,718
-0.01(-1.12%)
Apr 01, 2016
0.8900
0.8900
0.8700
0.8900
102,610
+0.00(+0.00%)
Mar 31, 2016
0.8800
0.8900
0.8700
0.8900
89,035
+0.00(+0.00%)
Mar 30, 2016
0.8900
0.8900
0.8700
0.8900
186,284
+0.00(+0.00%)
Mar 29, 2016
0.8900
0.9000
0.8700
0.8900
187,635
+0.00(+0.00%)
Mar 28, 2016
0.8800
0.8900
0.8800
0.8900
21,789
+0.01(+1.14%)
Mar 24, 2016
0.8800
0.8800
0.8800
0
+0.00(+0.00%)
Mar 23, 2016
0.8600
0.8900
0.8600
0.8800
381,528
-0.02(-2.22%)
Mar 22, 2016
0.9100
0.9100
0.8900
0.9000
80,484
+0.01(+1.12%)
Mar 21, 2016
0.9000
0.9100
0.8900
0.8900
129,758
-0.02(-2.20%)
Mar 18, 2016
0.9000
0.9100
0.8950
0.9100
241,166
+0.00(+0.00%)
Mar 17, 2016
0.8600
0.9100
0.8600
0.9100
846,265
+0.03(+3.41%)
Mar 16, 2016
0.8800
0.8800
0.8700
0.8800
97,685
+0.00(+0.00%)
Mar 15, 2016
0.8500
0.8800
0.8500
0.8800
303,597
+0.03(+3.53%)
Mar 14, 2016
0.8900
0.8900
0.8300
0.8500
87,564
-0.02(-2.30%)
Mar 11, 2016
0.8900
0.8900
0.8700
0.8700
184,934
-0.02(-2.25%)
Mar 10, 2016
0.8800
0.9000
0.8700
0.8900
196,405
+0.00(+0.00%)
Mar 09, 2016
0.8500
0.9000
0.8400
0.8900
178,899
+0.04(+4.71%)
Mar 08, 2016
0.8900
0.8900
0.8500
0.8500
292,893
-0.04(-4.49%)
Mar 07, 2016
0.8900
0.8900
0.8600
0.8900
297,181
+0.02(+2.30%)
Mar 04, 2016
0.8700
0.9000
0.8700
0.8700
803,825
-0.01(-1.14%)
Mar 03, 2016
0.8800
0.8800
0.8700
0.8800
97,970
+0.00(+0.00%)
Mar 02, 2016
0.8500
0.8800
0.8500
0.8800
255,928
+0.01(+1.15%)
Mar 01, 2016
0.8800
0.8800
0.8500
0.8700
463,644
-0.03(-3.33%)
Feb 29, 2016
0.8800
0.9000
0.8700
0.9000
505,902
+0.02(+2.27%)
Feb 26, 2016
0.8700
0.8800
0.8500
0.8800
195,010
+0.00(+0.00%)
Feb 25, 2016
0.8700
0.8800
0.8500
0.8800
175,960
+0.00(+0.00%)
Feb 24, 2016
0.8700
0.8800
0.8400
0.8800
352,083
+0.03(+3.53%)
Feb 23, 2016
0.8600
0.8600
0.8400
0.8500
190,793
+0.01(+1.19%)
Feb 22, 2016
0.8100
0.8400
0.8100
0.8400
240,781
+0.01(+1.20%)
Feb 19, 2016
0.8500
0.8500
0.8000
0.8300
299,354
-0.02(-2.35%)
Feb 18, 2016
0.8400
0.8600
0.8400
0.8500
392,059
+0.00(+0.00%)
Feb 17, 2016
0.8600
0.8600
0.8200
0.8500
326,617
-0.01(-1.16%)
Feb 16, 2016
0.8400
0.8600
0.8400
0.8600
94,478
+0.03(+3.61%)
Feb 12, 2016
0.8300
0.8300
0.8300
0
-0.04(-4.60%)
Feb 11, 2016
0.8600
0.9000
0.8600
0.8700
1,083,349
+0.04(+4.82%)
Feb 10, 2016
0.8700
0.8700
0.8000
0.8300
71,590
-0.05(-5.68%)
Feb 09, 2016
0.8800
0.9100
0.8600
0.8800
610,251
+0.03(+3.53%)
Feb 08, 2016
0.8100
0.8500
0.8000
0.8500
632,828
+0.04(+4.94%)
Feb 05, 2016
0.7400
0.8200
0.6400
0.8100
779,118
-0.01(-1.22%)
Feb 04, 2016
0.7700
0.8300
0.7700
0.8200
394,569
+0.04(+5.13%)
Feb 03, 2016
0.7600
0.8000
0.7600
0.7800
162,999
+0.03(+4.00%)
Feb 02, 2016
0.7400
0.7500
0.7400
0.7500
71,868
+0.01(+1.35%)
Feb 01, 2016
0.7700
0.7800
0.7200
0.7400
204,399
-0.04(-5.13%)
Jan 29, 2016
0.7200
0.7800
0.7200
0.7800
130,052
+0.06(+8.33%)
Jan 28, 2016
0.7100
0.7300
0.7100
0.7200
16,869
-0.01(-1.37%)
Jan 27, 2016
0.7200
0.7400
0.7200
0.7300
111,511
+0.00(+0.00%)
Jan 26, 2016
0.6900
0.7300
0.6900
0.7300
99,928
+0.03(+4.29%)
Jan 25, 2016
0.6800
0.7400
0.6800
0.7000
480,940
-0.01(-1.41%)
Jan 22, 2016
0.6800
0.7200
0.6800
0.7100
245,468
+0.01(+1.43%)
Jan 21, 2016
0.6700
0.7000
0.6650
0.7000
278,722
+0.03(+4.48%)
Jan 20, 2016
0.6800
0.6800
0.6600
0.6700
163,136
+0.00(+0.00%)
Jan 19, 2016
0.6400
0.6800
0.6400
0.6700
412,262
+0.04(+6.35%)
Jan 18, 2016
0.6200
0.6300
0.5900
0.6300
229,458
+0.01(+1.61%)
Jan 15, 2016
0.6300
0.6350
0.6200
0.6200
85,287
-0.01(-1.59%)
Jan 14, 2016
0.6400
0.6500
0.6200
0.6300
299,847
-0.01(-1.56%)
Jan 13, 2016
0.6600
0.6700
0.6400
0.6400
2,000,555
-0.01(-1.54%)
Jan 12, 2016
0.6600
0.6700
0.6500
0.6500
279,284
-0.03(-4.41%)
Jan 11, 2016
0.6900
0.6900
0.6700
0.6800
124,591
+0.02(+3.03%)
Jan 08, 2016
0.6800
0.6900
0.6500
0.6600
129,922
-0.03(-4.35%)
Jan 07, 2016
0.6500
0.6900
0.6400
0.6900
1,401,220
+0.05(+7.81%)
Jan 06, 2016
0.6400
0.6500
0.6400
0.6400
557,821
+0.00(+0.00%)
Jan 05, 2016
0.6400
0.6400
0.6200
0.6400
740,716
+0.00(+0.00%)
Jan 04, 2016
0.6400
0.6600
0.6400
0.6400
151,520
+0.00(+0.00%)
Dec 31, 2015
0.6400
0.6400
0.6400
0
-0.01(-1.54%)
Dec 30, 2015
0.6600
0.6600
0.6400
0.6500
205,020
-0.01(-1.52%)
Dec 29, 2015
0.6600
0.6600
0.6600
0.6600
348,160
+0.00(+0.00%)
Dec 24, 2015
0.6600
0.6600
0.6600
0
+0.03(+4.76%)
Dec 23, 2015
0.6500
0.6500
0.6300
0.6300
538,548
-0.01(-1.56%)
Dec 22, 2015
0.6600
0.6600
0.6400
0.6400
145,600
-0.01(-1.54%)
Dec 21, 2015
0.6700
0.6700
0.6500
0.6500
301,802
-0.03(-4.41%)
Dec 18, 2015
0.6700
0.6800
0.6600
0.6800
166,042
+0.00(+0.00%)
Dec 17, 2015
0.6600
0.6900
0.6600
0.6800
642,250
-0.02(-2.86%)
Dec 16, 2015
0.6600
0.7150
0.6400
0.7000
783,014
+0.05(+7.69%)
Dec 15, 2015
0.6400
0.6600
0.6400
0.6500
616,968
+0.00(+0.00%)
Dec 14, 2015
0.6400
0.6500
0.6400
0.6500
47,338
+0.00(+0.00%)
Dec 11, 2015
0.6500
0.6500
0.6400
0.6500
144,519
+0.00(+0.00%)
Dec 10, 2015
0.6500
0.6600
0.6400
0.6500
391,925
-0.02(-2.99%)
Dec 09, 2015
0.6700
0.6800
0.6400
0.6700
624,401
+0.01(+1.52%)
Dec 08, 2015
0.6600
0.6700
0.6500
0.6600
67,377
-0.01(-1.49%)
Dec 07, 2015
0.6900
0.7000
0.6500
0.6700
526,068
-0.02(-2.90%)
Dec 04, 2015
0.7000
0.7200
0.6900
0.6900
324,214
-0.01(-1.43%)
Dec 03, 2015
0.7300
0.7300
0.6900
0.7000
158,263
+0.00(+0.00%)
Dec 02, 2015
0.7200
0.7400
0.7000
0.7000
431,591
-0.03(-4.11%)
Dec 01, 2015
0.7300
0.7400
0.7200
0.7300
79,743
+0.00(+0.00%)
Nov 30, 2015
0.7300
0.7400
0.7200
0.7300
76,465
+0.00(+0.00%)
Nov 27, 2015
0.7200
0.7300
0.7100
0.7300
102,165
+0.02(+2.82%)
Nov 26, 2015
0.7200
0.7200
0.7100
0.7100
9,323
-0.01(-1.39%)
Nov 25, 2015
0.7200
0.7200
0.7100
0.7200
83,685
+0.01(+1.41%)
Nov 24, 2015
0.7200
0.7250
0.7100
0.7100
558,060
-0.01(-1.39%)
Nov 23, 2015
0.7200
73,208
+0.01(+1.41%)
Nov 20, 2015
0.7100
0.7200
0.7100
0.7100
81,209
-0.01(-1.39%)
Nov 19, 2015
0.7100
0.7200
0.7000
0.7200
144,808
+0.01(+1.41%)
Nov 18, 2015
0.7200
0.7200
0.7000
0.7100
159,888
-0.02(-2.74%)
Nov 17, 2015
0.7300
0.7400
0.7100
0.7300
175,481
+0.00(+0.00%)
Nov 16, 2015
0.7600
0.7600
0.7300
0.7300
125,085
-0.02(-2.67%)
Nov 13, 2015
0.7600
0.7600
0.7500
0.7500
95,740
+0.00(+0.00%)
Nov 12, 2015
0.7500
0.7500
0.7500
0.7500
42,900
+0.00(+0.00%)
Nov 11, 2015
0.7500
0.7600
0.7500
0.7500
109,866
-0.02(-2.60%)
Nov 10, 2015
0.7500
0.7800
0.7500
0.7700
47,950
-0.02(-2.53%)
Nov 09, 2015
0.7500
0.7900
0.7500
0.7900
84,694
+0.03(+3.95%)
Nov 06, 2015
0.7900
0.7900
0.7500
0.7600
299,645
-0.02(-2.56%)
Nov 05, 2015
0.7800
0.7800
0.7700
0.7800
79,072
+0.00(+0.00%)
Nov 04, 2015
0.7900
0.7900
0.7700
0.7800
67,921
+0.00(+0.00%)
Nov 03, 2015
0.7900
0.7900
0.7800
0.7800
9,688
+0.01(+1.30%)
Nov 02, 2015
0.8100
0.8100
0.7700
0.7700
93,292
-0.04(-4.94%)
Oct 30, 2015
0.8200
0.8200
0.7900
0.8100
69,750
+0.01(+1.25%)
Oct 29, 2015
0.8000
0.8200
0.7900
0.8000
61,443
-0.02(-2.44%)
Oct 28, 2015
0.8300
0.8300
0.8100
0.8200
68,052
+0.01(+1.23%)
Oct 27, 2015
0.8200
0.8200
0.7900
0.8100
264,787
-0.03(-3.57%)
Oct 26, 2015
0.8200
0.8400
0.8100
0.8400
56,505
+0.02(+2.44%)
Oct 23, 2015
0.8300
0.8300
0.8100
0.8200
33,067
+0.02(+2.50%)
Oct 22, 2015
0.8100
0.8200
0.8000
0.8000
63,712
+0.00(+0.00%)
Oct 21, 2015
0.8200
0.8200
0.7700
0.8000
119,171
-0.02(-2.44%)
Oct 20, 2015
0.8200
0.8200
0.7900
0.8200
43,217
+0.02(+2.50%)
Oct 19, 2015
0.8300
0.8300
0.7700
0.8000
308,757
-0.02(-2.44%)
Oct 16, 2015
0.8200
0.8500
0.8000
0.8200
247,150
-0.01(-1.20%)
Oct 15, 2015
0.8500
0.8500
0.8300
0.8300
156,906
+0.00(+0.00%)
Oct 14, 2015
0.8300
0.8400
0.8200
0.8300
210,915
+0.02(+2.47%)
Oct 13, 2015
0.8200
0.8400
0.8100
0.8100
241,196
-0.02(-2.41%)
Oct 09, 2015
0.8300
0.8300
0.8300
0
+0.03(+3.75%)
Oct 08, 2015
0.7800
0.7800
0.7700
0.8000
104,260
+0.04(+5.26%)
Oct 07, 2015
0.8400
0.8400
0.7600
0.7600
303,000
-0.05(-6.17%)
Oct 06, 2015
0.8000
0.8200
0.8000
0.8100
146,359
+0.00(+0.00%)
Oct 05, 2015
0.7600
0.8100
0.7600
0.8100
358,967
+0.05(+6.58%)
Oct 02, 2015
0.7500
0.7900
0.7500
0.7600
548,855
+0.03(+4.11%)
Oct 01, 2015
0.7200
0.7700
0.7100
0.7300
508,111
+0.03(+4.29%)
Sep 30, 2015
0.7700
0.7900
0.6900
0.7000
1,284,390
-0.07(-9.09%)
Sep 29, 2015
0.7500
0.7800
0.7500
0.7700
79,551
+0.00(+0.00%)
Sep 28, 2015
0.7700
0.7700
0.7400
0.7700
104,839
+0.01(+1.32%)
Sep 25, 2015
0.7600
0.7800
0.7500
0.7600
156,408
-0.01(-1.30%)
Sep 24, 2015
0.7600
0.7900
0.7600
0.7700
42,263
+0.01(+1.32%)
Sep 23, 2015
0.7700
0.7900
0.7600
0.7600
235,563
+0.01(+1.33%)
Sep 22, 2015
0.7600
0.7600
0.7500
0.7500
18,438
-0.02(-2.60%)
Sep 21, 2015
0.7800
0.7900
0.7700
0.7700
30,545
+0.01(+1.32%)
Sep 18, 2015
0.7900
0.8000
0.7500
0.7600
491,594
-0.02(-2.56%)
Sep 17, 2015
0.7700
0.7900
0.7300
0.7800
66,410
+0.03(+4.00%)
Sep 16, 2015
0.7600
0.7600
0.7300
0.7500
1,851,724
+0.00(+0.00%)
Sep 15, 2015
0.7300
0.7800
0.7300
0.7500
163,259
+0.00(+0.00%)
Sep 14, 2015
0.7400
0.7500
0.7200
0.7500
140,549
+0.03(+4.17%)
Sep 11, 2015
0.7300
0.7400
0.7200
0.7200
31,667
-0.02(-2.70%)
Sep 10, 2015
0.7500
0.7600
0.7200
0.7400
312,961
+0.02(+2.78%)
Sep 09, 2015
0.7700
0.7700
0.7000
0.7200
577,443
-0.05(-6.49%)
Sep 08, 2015
0.8100
0.8100
0.7600
0.7700
188,763
-0.02(-2.53%)
Sep 04, 2015
0.7900
0.7900
0.7900
0
+0.01(+1.28%)
Sep 03, 2015
0.8100
0.8100
0.7800
0.7800
112,551
-0.02(-2.50%)
Sep 02, 2015
0.8100
0.8200
0.8000
0.8000
69,077
-0.02(-2.44%)
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.