Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ur Energy Inc
(NY:
URG
)
1.800
+0.010 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2010
0.9508
1.010
0.9500
0.9900
310,762
+0.03(+2.86%)
Sep 29, 2010
0.9700
0.9700
0.9401
0.9625
290,287
-0.00(-0.36%)
Sep 28, 2010
0.9500
0.9700
0.9411
0.9660
113,452
+0.02(+1.68%)
Sep 27, 2010
0.9268
0.9713
0.9268
0.9500
399,324
+0.02(+2.70%)
Sep 24, 2010
0.9500
0.9788
0.9200
0.9250
324,832
-0.01(-1.60%)
Sep 23, 2010
0.9090
0.9635
0.9000
0.9400
762,583
+0.04(+4.44%)
Sep 22, 2010
0.9171
0.9200
0.8900
0.9000
391,441
-0.01(-1.09%)
Sep 21, 2010
0.8403
0.9100
0.8400
0.9099
1,066,175
+0.05(+6.42%)
Sep 20, 2010
0.8500
0.8590
0.8400
0.8550
77,750
+0.01(+0.59%)
Sep 17, 2010
0.8500
0.8690
0.8400
0.8500
418,486
-0.04(-4.47%)
Sep 15, 2010
0.8620
0.8999
0.8490
0.8898
554,300
+0.02(+2.28%)
Sep 14, 2010
0.8700
0.8700
0.8514
0.8700
112,900
+0.00(+0.00%)
Sep 13, 2010
0.8800
0.8800
0.8502
0.8700
72,700
+0.02(+2.35%)
Sep 10, 2010
0.8700
0.8700
0.8500
0.8500
56,900
-0.02(-2.31%)
Sep 09, 2010
0.8800
0.8949
0.8700
0.8701
21,800
-0.03(-3.32%)
Sep 08, 2010
0.9200
0.9200
0.8500
0.9000
57,150
+0.03(+3.45%)
Sep 07, 2010
0.8800
0.8940
0.8500
0.8700
61,250
-0.01(-1.14%)
Sep 03, 2010
0.9000
0.9000
0.8605
0.8800
58,855
-0.02(-1.93%)
Sep 02, 2010
0.8300
0.8973
0.8218
0.8973
146,180
+0.08(+9.25%)
Sep 01, 2010
0.8203
0.8280
0.8050
0.8213
122,330
-0.01(-1.05%)
Aug 31, 2010
0.8200
0.8300
0.8200
0.8300
73,810
+0.00(+0.56%)
Aug 30, 2010
0.8300
0.8300
0.8200
0.8254
15,800
-0.00(-0.19%)
Aug 27, 2010
0.8270
0.8300
0.8050
0.8270
151,369
-0.00(-0.36%)
Aug 26, 2010
0.8500
0.8500
0.8179
0.8300
54,440
+0.00(+0.00%)
Aug 25, 2010
0.8121
0.8300
0.8030
0.8300
45,704
+0.01(+0.96%)
Aug 24, 2010
0.8000
0.8300
0.8000
0.8221
84,050
+0.00(+0.26%)
Aug 23, 2010
0.8050
0.8314
0.8050
0.8200
47,701
-0.01(-1.07%)
Aug 20, 2010
0.8000
0.8290
0.8000
0.8289
76,050
+0.01(+1.09%)
Aug 19, 2010
0.8003
0.8200
0.8000
0.8200
24,300
-0.01(-1.09%)
Aug 18, 2010
0.8299
0.8300
0.8119
0.8290
17,566
+0.00(+0.00%)
Aug 17, 2010
0.8200
0.8290
0.7971
0.8290
128,000
+0.03(+3.62%)
Aug 16, 2010
0.8000
0.8282
0.7950
0.8000
69,325
-0.03(-3.60%)
Aug 13, 2010
0.8299
0.8390
0.8299
0.8299
18,960
-0.02(-2.18%)
Aug 12, 2010
0.8100
0.8500
0.8000
0.8484
28,641
+0.04(+4.74%)
Aug 11, 2010
0.8400
0.8400
0.8100
0.8100
70,400
-0.03(-3.57%)
Aug 10, 2010
0.8400
0.8400
0.8400
0.8400
44,600
-0.01(-1.18%)
Aug 09, 2010
0.8401
0.8601
0.8400
0.8500
23,520
+0.01(+1.19%)
Aug 06, 2010
0.8400
0.8662
0.8400
0.8400
45,820
-0.01(-1.18%)
Aug 05, 2010
0.8800
0.8800
0.8475
0.8500
57,750
-0.03(-3.41%)
Aug 04, 2010
0.8500
0.8800
0.8500
0.8800
41,652
+0.03(+3.53%)
Aug 03, 2010
0.8800
0.8800
0.8447
0.8500
33,400
-0.01(-1.16%)
Aug 02, 2010
0.8700
0.8800
0.8500
0.8600
33,283
-0.01(-1.04%)
Jul 30, 2010
0.8690
0.8690
0.8600
0.8690
20,415
+0.01(+1.05%)
Jul 29, 2010
0.8600
0.8730
0.8500
0.8600
73,986
+0.00(+0.00%)
Jul 28, 2010
0.8600
0.8800
0.8500
0.8600
68,540
-0.02(-2.27%)
Jul 27, 2010
0.8300
0.8800
0.8300
0.8800
189,596
+0.03(+3.61%)
Jul 26, 2010
0.7900
0.8493
0.7900
0.8493
55,450
+0.06(+7.51%)
Jul 23, 2010
0.7900
0.7900
0.7765
0.7900
23,000
-0.01(-1.25%)
Jul 22, 2010
0.7600
0.8000
0.7501
0.8000
32,462
+0.03(+4.29%)
Jul 21, 2010
0.7699
0.7700
0.7560
0.7671
25,100
+0.01(+0.93%)
Jul 20, 2010
0.7500
0.7624
0.7403
0.7600
23,300
+0.01(+1.33%)
Jul 19, 2010
0.7485
0.7525
0.7400
0.7500
45,125
+0.01(+0.97%)
Jul 16, 2010
0.7428
0.7680
0.7428
0.7428
19,600
-0.03(-3.88%)
Jul 15, 2010
0.7640
0.7728
0.7567
0.7728
49,960
+0.00(+0.49%)
Jul 14, 2010
0.7800
0.7801
0.7484
0.7690
53,102
-0.01(-1.41%)
Jul 13, 2010
0.7500
0.7990
0.7500
0.7800
57,440
+0.02(+2.90%)
Jul 12, 2010
0.7700
0.7700
0.7345
0.7580
47,700
-0.00(-0.26%)
Jul 09, 2010
0.7600
0.7600
0.7500
0.7600
17,975
+0.03(+3.40%)
Jul 08, 2010
0.7800
0.7900
0.7300
0.7350
103,356
-0.04(-4.71%)
Jul 07, 2010
0.7600
0.7713
0.7412
0.7713
116,560
+0.01(+1.74%)
Jul 06, 2010
0.7600
0.7601
0.7400
0.7581
36,794
-0.01(-1.55%)
Jul 02, 2010
0.7700
0.7700
0.7300
0.7700
68,559
+0.02(+2.67%)
Jul 01, 2010
0.7600
0.7600
0.7400
0.7500
189,749
-0.03(-3.85%)
Jun 30, 2010
0.8000
0.8000
0.7800
0.7800
182,010
-0.01(-1.27%)
Jun 29, 2010
0.8000
0.8000
0.7800
0.7900
315,600
-0.05(-6.50%)
Jun 25, 2010
0.8449
0.8700
0.8328
0.8449
63,500
-0.01(-0.60%)
Jun 24, 2010
0.8300
0.8531
0.8248
0.8500
175,225
+0.00(+0.01%)
Jun 23, 2010
0.8500
0.8600
0.8200
0.8499
101,364
-0.01(-1.17%)
Jun 22, 2010
0.8800
0.8900
0.8500
0.8600
146,489
-0.00(-0.34%)
Jun 21, 2010
0.8700
0.8901
0.8629
0.8629
53,210
-0.02(-2.77%)
Jun 18, 2010
0.8875
0.9000
0.8500
0.8875
223,427
-0.01(-1.39%)
Jun 17, 2010
0.9000
0.9000
0.8900
0.9000
78,685
+0.01(+1.12%)
Jun 16, 2010
0.9100
0.9100
0.8800
0.8900
147,483
-0.02(-2.20%)
Jun 15, 2010
0.9100
0.9100
0.9000
0.9100
32,800
+0.01(+1.11%)
Jun 14, 2010
0.8913
0.9100
0.8900
0.9000
68,339
+0.00(+0.55%)
Jun 11, 2010
0.9000
0.9000
0.8900
0.8951
30,030
-0.01(-0.82%)
Jun 10, 2010
0.8900
0.9050
0.8900
0.9025
72,367
+0.01(+1.56%)
Jun 09, 2010
0.8800
0.9000
0.8750
0.8886
36,230
+0.02(+1.85%)
Jun 08, 2010
0.8900
0.8900
0.8651
0.8725
78,000
-0.01(-0.85%)
Jun 07, 2010
0.9000
0.9000
0.8800
0.8800
129,100
-0.02(-2.22%)
Jun 04, 2010
0.9000
0.9243
0.9000
0.9000
122,800
-0.04(-3.86%)
Jun 03, 2010
0.9300
0.9400
0.9100
0.9361
77,287
-0.00(-0.41%)
Jun 02, 2010
0.9400
0.9689
0.9100
0.9400
334,059
+0.04(+4.44%)
Jun 01, 2010
1.000
1.000
0.9000
0.9000
235,293
-0.05(-5.26%)
May 28, 2010
0.9500
0.9500
0.9149
0.9500
315,420
+0.03(+3.23%)
May 27, 2010
0.9000
0.9300
0.9000
0.9203
534,269
+0.01(+1.13%)
May 26, 2010
0.8999
0.9100
0.8700
0.9100
350,600
+0.05(+5.81%)
May 25, 2010
0.8400
0.8900
0.8400
0.8600
397,407
-0.04(-4.46%)
May 24, 2010
0.9200
0.9500
0.9001
0.9001
87,880
+0.01(+1.13%)
May 21, 2010
0.8800
0.9100
0.8633
0.8900
671,403
+0.00(+0.00%)
May 20, 2010
0.9000
0.9027
0.8900
0.8900
535,485
-0.08(-8.25%)
May 19, 2010
1.030
1.040
0.9400
0.9700
476,510
-0.07(-6.73%)
May 18, 2010
0.9600
1.060
0.9600
1.040
802,658
+0.08(+8.22%)
May 17, 2010
0.9800
0.9800
0.9400
0.9610
213,070
+0.00(+0.10%)
May 14, 2010
0.9600
0.9650
0.9400
0.9600
68,428
-0.02(-2.04%)
May 13, 2010
0.9950
0.9950
0.9700
0.9800
232,900
-0.01(-1.01%)
May 12, 2010
0.9800
0.9900
0.9700
0.9900
149,971
+0.01(+1.02%)
May 11, 2010
0.9600
0.9800
0.9600
0.9800
224,269
+0.02(+2.08%)
May 10, 2010
0.9420
0.9600
0.9399
0.9600
164,799
+0.01(+1.05%)
May 07, 2010
0.9300
0.9500
0.8900
0.9500
250,605
+0.01(+0.53%)
May 06, 2010
0.9600
0.9605
0.8900
0.9450
359,115
+0.01(+0.53%)
May 05, 2010
0.9500
0.9665
0.9400
0.9400
255,531
-0.00(-0.27%)
May 04, 2010
0.9400
0.9545
0.9200
0.9425
278,165
+0.00(+0.27%)
May 03, 2010
0.9100
0.9440
0.9100
0.9400
70,150
+0.02(+2.17%)
Apr 30, 2010
0.9100
0.9300
0.9100
0.9200
52,500
+0.01(+1.10%)
Apr 29, 2010
0.9000
0.9500
0.9000
0.9100
46,500
-0.01(-1.09%)
Apr 28, 2010
0.9200
0.9428
0.9200
0.9200
53,300
+0.02(+2.22%)
Apr 27, 2010
0.9166
0.9273
0.9000
0.9000
71,544
-0.03(-3.23%)
Apr 26, 2010
0.9300
0.9431
0.9105
0.9300
94,774
+0.00(+0.00%)
Apr 23, 2010
0.8900
0.9300
0.8900
0.9300
46,610
+0.01(+1.10%)
Apr 22, 2010
0.8800
0.9199
0.8800
0.9199
77,288
+0.02(+1.89%)
Apr 21, 2010
0.9100
0.9100
0.9000
0.9028
61,788
-0.02(-1.87%)
Apr 20, 2010
0.9300
0.9300
0.9000
0.9200
77,100
-0.02(-2.11%)
Apr 19, 2010
0.9500
0.9500
0.9031
0.9398
110,464
-0.00(-0.02%)
Apr 16, 2010
0.9300
0.9400
0.9000
0.9400
64,000
+0.00(+0.00%)
Apr 15, 2010
0.8900
0.9400
0.8900
0.9400
173,580
+0.01(+1.08%)
Apr 14, 2010
0.9000
0.9300
0.8977
0.9300
142,692
+0.02(+2.20%)
Apr 13, 2010
0.8900
0.9100
0.8800
0.9100
58,552
+0.00(+0.00%)
Apr 12, 2010
0.9300
0.9500
0.9000
0.9100
202,862
-0.02(-2.15%)
Apr 09, 2010
0.9200
0.9300
0.9200
0.9300
149,338
+0.00(+0.00%)
Apr 08, 2010
0.9600
0.9600
0.9250
0.9300
102,525
-0.01(-1.16%)
Apr 07, 2010
0.9000
0.9500
0.9000
0.9409
323,726
+0.07(+7.53%)
Apr 06, 2010
0.8500
0.8899
0.8500
0.8750
173,240
+0.03(+2.94%)
Apr 05, 2010
0.8500
0.8551
0.8426
0.8500
61,188
+0.00(+0.00%)
Apr 01, 2010
0.8200
0.8500
0.8500
0.8500
32,400
+0.01(+1.19%)
Mar 31, 2010
0.8500
0.8500
0.8300
0.8400
69,800
+0.00(+0.00%)
Mar 30, 2010
0.8400
0.8600
0.8400
0.8400
33,720
+0.00(+0.00%)
Mar 29, 2010
0.8300
0.8600
0.8300
0.8400
74,699
+0.01(+1.20%)
Mar 26, 2010
0.8200
0.8400
0.8200
0.8300
10,500
+0.00(+0.46%)
Mar 25, 2010
0.8500
0.8500
0.8196
0.8262
26,000
-0.00(-0.46%)
Mar 24, 2010
0.8000
0.8300
0.7911
0.8300
52,100
+0.03(+3.75%)
Mar 23, 2010
0.8175
0.8175
0.8000
0.8000
25,490
-0.01(-1.10%)
Mar 22, 2010
0.8200
0.8200
0.7815
0.8089
54,760
-0.00(-0.23%)
Mar 19, 2010
0.7837
0.8116
0.7837
0.8108
128,250
-0.01(-1.72%)
Mar 18, 2010
0.8076
0.8250
0.8076
0.8250
237,690
+0.01(+1.23%)
Mar 17, 2010
0.7900
0.8181
0.7888
0.8150
117,170
+0.03(+3.26%)
Mar 16, 2010
0.8100
0.8100
0.7806
0.7893
26,900
-0.00(-0.09%)
Mar 15, 2010
0.7935
0.8000
0.7900
0.7900
24,900
-0.02(-2.32%)
Mar 12, 2010
0.8000
0.8100
0.8000
0.8088
21,827
+0.00(+0.22%)
Mar 11, 2010
0.8000
0.8070
0.8000
0.8070
18,800
+0.01(+0.88%)
Mar 10, 2010
0.8000
0.8023
0.8000
0.8000
139,600
+0.00(+0.00%)
Mar 09, 2010
0.8000
0.8100
0.7912
0.8000
85,000
+0.01(+1.06%)
Mar 08, 2010
0.7600
0.7968
0.7569
0.7916
356,150
+0.01(+1.49%)
Mar 05, 2010
0.7718
0.7999
0.7718
0.7800
235,636
+0.01(+1.05%)
Mar 04, 2010
0.7900
0.8000
0.7718
0.7719
87,300
-0.03(-3.51%)
Mar 03, 2010
0.8163
0.8193
0.8000
0.8000
235,070
-0.01(-1.23%)
Mar 02, 2010
0.8000
0.8101
0.7903
0.8100
111,550
+0.01(+1.29%)
Mar 01, 2010
0.8000
0.8105
0.7800
0.7997
87,715
-0.00(-0.04%)
Feb 26, 2010
0.8000
0.8155
0.8000
0.8000
26,700
-0.01(-1.23%)
Feb 25, 2010
0.8300
0.8300
0.7900
0.8100
204,150
-0.01(-1.22%)
Feb 24, 2010
0.8600
0.8600
0.8200
0.8200
161,055
-0.03(-4.06%)
Feb 23, 2010
0.9200
0.9200
0.7999
0.8547
323,385
-0.01(-0.62%)
Feb 22, 2010
0.8300
0.8690
0.8200
0.8600
82,950
+0.05(+6.17%)
Feb 19, 2010
0.8000
0.8100
0.7752
0.8100
66,500
+0.03(+3.85%)
Feb 18, 2010
0.7850
0.7900
0.7751
0.7800
78,750
+0.00(+0.00%)
Feb 17, 2010
0.7900
0.7900
0.7635
0.7800
55,400
+0.00(+0.00%)
Feb 16, 2010
0.7900
0.7900
0.7700
0.7800
63,745
+0.02(+2.63%)
Feb 12, 2010
0.7500
0.7600
0.7600
0.7600
147,100
+0.01(+1.33%)
Feb 11, 2010
0.7500
0.7600
0.7390
0.7500
85,021
+0.00(+0.00%)
Feb 10, 2010
0.7610
0.7700
0.7500
0.7500
64,835
-0.02(-2.60%)
Feb 09, 2010
0.7600
0.7700
0.7600
0.7700
24,625
+0.01(+1.32%)
Feb 08, 2010
0.7700
0.7700
0.7600
0.7600
7,100
-0.01(-1.30%)
Feb 05, 2010
0.7800
0.7800
0.7600
0.7700
160,205
-0.02(-2.53%)
Feb 04, 2010
0.8100
0.8100
0.7799
0.7900
172,840
-0.02(-2.47%)
Feb 03, 2010
0.8200
0.8200
0.7910
0.8100
129,600
-0.01(-1.22%)
Feb 02, 2010
0.8100
0.8230
0.8070
0.8200
28,800
+0.02(+2.50%)
Feb 01, 2010
0.8200
0.8300
0.7900
0.8000
87,200
+0.00(+0.00%)
Jan 29, 2010
0.7900
0.9900
0.7900
0.8000
119,700
+0.02(+1.94%)
Jan 28, 2010
0.8000
0.8100
0.7798
0.7848
48,857
-0.03(-3.11%)
Jan 27, 2010
0.8000
0.8400
0.8000
0.8100
109,100
-0.02(-2.41%)
Jan 26, 2010
0.8600
0.8690
0.8300
0.8300
43,556
-0.04(-4.09%)
Jan 25, 2010
0.9000
0.9050
0.8654
0.8654
92,400
-0.04(-4.27%)
Jan 22, 2010
0.8900
0.9100
0.8900
0.9040
43,630
+0.03(+3.79%)
Jan 21, 2010
0.9300
0.9400
0.8700
0.8710
83,355
-0.06(-6.56%)
Jan 20, 2010
1.000
1.000
0.9205
0.9321
182,315
-0.06(-5.85%)
Jan 19, 2010
0.9300
0.9900
0.9252
0.9900
113,438
+0.05(+5.32%)
Jan 15, 2010
0.9200
0.9400
0.9400
0.9400
24,700
+0.01(+1.08%)
Jan 14, 2010
0.9200
0.9300
0.9100
0.9300
43,280
+0.02(+2.20%)
Jan 13, 2010
0.9300
0.9300
0.9100
0.9100
65,882
+0.00(+0.00%)
Jan 12, 2010
0.9200
0.9200
0.8843
0.9100
237,020
-0.01(-1.09%)
Jan 11, 2010
0.9200
0.9400
0.9200
0.9200
77,150
+0.00(+0.00%)
Jan 08, 2010
0.8858
0.9200
0.8700
0.9200
59,850
+0.01(+1.10%)
Jan 07, 2010
0.8900
0.9100
0.8755
0.9100
30,120
+0.01(+1.11%)
Jan 06, 2010
0.8900
0.9100
0.8801
0.9000
103,626
+0.04(+4.65%)
Jan 05, 2010
0.7800
0.8700
0.7800
0.8600
126,651
+0.07(+8.86%)
Jan 04, 2010
0.8000
0.8000
0.7800
0.7900
12,275
+0.02(+2.99%)
Dec 31, 2009
0.7600
0.7671
0.7671
0.7671
44,700
-0.00(-0.38%)
Dec 30, 2009
0.7605
0.7700
0.7600
0.7700
21,800
+0.02(+2.31%)
Dec 29, 2009
0.7600
0.7681
0.7526
0.7526
127,442
+0.00(+0.35%)
Dec 28, 2009
0.7600
0.7600
0.7500
0.7500
31,550
-0.01(-1.33%)
Dec 24, 2009
0.7800
0.7899
0.7584
0.7601
40,100
-0.01(-1.30%)
Dec 23, 2009
0.7500
0.7800
0.7500
0.7701
18,100
+0.02(+2.68%)
Dec 22, 2009
0.7599
0.7600
0.7500
0.7500
41,150
-0.01(-1.32%)
Dec 21, 2009
0.7500
0.7799
0.7500
0.7600
71,950
+0.01(+1.33%)
Dec 18, 2009
0.7600
0.7800
0.7500
0.7500
51,865
-0.01(-1.32%)
Dec 17, 2009
0.7800
0.7800
0.7600
0.7600
62,400
-0.03(-3.80%)
Dec 16, 2009
0.8000
0.8000
0.7700
0.7900
100,925
+0.01(+1.58%)
Dec 15, 2009
0.7911
0.7911
0.7700
0.7777
10,400
-0.02(-2.79%)
Dec 14, 2009
0.7800
0.8000
0.7790
0.8000
26,368
+0.03(+3.96%)
Dec 11, 2009
0.7783
0.7800
0.7686
0.7695
31,150
+0.01(+1.25%)
Dec 10, 2009
0.7900
0.8000
0.7600
0.7600
94,200
-0.02(-2.56%)
Dec 09, 2009
0.7800
0.7900
0.7800
0.7800
37,700
-0.01(-0.99%)
Dec 08, 2009
0.7900
0.7903
0.7819
0.7878
63,900
-0.01(-1.53%)
Dec 07, 2009
0.7900
0.8100
0.7810
0.8000
15,645
+0.01(+1.14%)
Dec 04, 2009
0.8000
0.8100
0.7900
0.7910
43,490
-0.01(-1.13%)
Dec 03, 2009
0.7900
0.8100
0.7800
0.8000
38,735
+0.00(+0.00%)
Dec 02, 2009
0.8200
0.8290
0.7800
0.8000
57,400
-0.03(-3.38%)
Dec 01, 2009
0.6100
0.8400
0.6100
0.8280
116,007
+0.03(+3.63%)
Nov 30, 2009
0.7800
0.8000
0.7711
0.7990
88,950
+0.02(+2.44%)
Nov 27, 2009
0.7600
0.7980
0.7411
0.7800
37,250
+0.01(+1.30%)
Nov 25, 2009
0.7500
0.7900
0.7500
0.7700
246,993
+0.00(+0.00%)
Nov 24, 2009
0.7700
0.7800
0.7500
0.7700
123,200
+0.01(+0.93%)
Nov 23, 2009
0.7700
0.7900
0.7400
0.7629
116,640
+0.00(+0.38%)
Nov 20, 2009
0.7512
0.7650
0.7500
0.7600
25,900
-0.01(-1.16%)
Nov 19, 2009
0.7600
0.7689
0.7500
0.7689
184,900
+0.00(+0.51%)
Nov 18, 2009
0.7890
0.7990
0.7650
0.7650
217,100
-0.03(-3.16%)
Nov 17, 2009
0.8000
0.8000
0.7717
0.7900
40,800
-0.02(-2.47%)
Nov 16, 2009
0.8200
0.8600
0.8099
0.8100
81,770
-0.00(-0.25%)
Nov 13, 2009
0.8000
0.8160
0.7810
0.8120
131,000
+0.02(+2.78%)
Nov 12, 2009
0.8100
0.8200
0.7900
0.7900
192,078
-0.03(-3.66%)
Nov 11, 2009
0.8400
0.8400
0.8000
0.8200
93,470
-0.02(-2.38%)
Nov 10, 2009
0.8700
0.8782
0.8400
0.8400
70,750
-0.03(-3.45%)
Nov 09, 2009
0.8800
0.8900
0.8600
0.8700
131,200
-0.00(-0.30%)
Nov 06, 2009
0.8400
0.8800
0.8300
0.8726
76,335
+0.02(+2.66%)
Nov 05, 2009
0.8450
0.8700
0.8450
0.8500
61,915
+0.01(+1.19%)
Nov 04, 2009
0.8400
0.8513
0.8300
0.8400
43,700
+0.01(+1.20%)
Nov 03, 2009
0.8110
0.8450
0.8108
0.8300
35,289
+0.02(+2.47%)
Nov 02, 2009
0.8100
0.8500
0.8100
0.8100
174,612
-0.03(-3.57%)
Oct 30, 2009
0.8400
0.8600
0.8100
0.8400
48,856
-0.00(-0.02%)
Oct 29, 2009
0.8300
0.8700
0.8300
0.8402
47,550
+0.01(+1.23%)
Oct 28, 2009
0.8800
0.8800
0.8200
0.8300
71,650
-0.05(-5.56%)
Oct 27, 2009
0.8895
0.8895
0.8692
0.8789
35,550
-0.01(-1.14%)
Oct 26, 2009
0.9500
0.9500
0.8700
0.8890
160,750
-0.05(-4.98%)
Oct 23, 2009
0.9459
0.9459
0.9356
0.9356
9,950
-0.02(-2.54%)
Oct 22, 2009
0.9800
0.9800
0.9600
0.9600
18,300
-0.02(-2.04%)
Oct 21, 2009
0.9800
0.9900
0.9622
0.9800
410,113
+0.00(+0.00%)
Oct 20, 2009
0.9500
0.9800
0.9400
0.9800
114,440
+0.05(+5.38%)
Oct 19, 2009
0.9300
0.9500
0.9289
0.9300
27,105
-0.01(-1.06%)
Oct 16, 2009
0.9500
0.9690
0.9313
0.9400
33,655
-0.01(-1.05%)
Oct 15, 2009
0.9799
0.9799
0.9500
0.9500
6,300
-0.04(-3.94%)
Oct 14, 2009
0.9900
1.000
0.9699
0.9890
129,930
+0.01(+0.92%)
Oct 13, 2009
0.9900
0.9900
0.9600
0.9800
131,937
+0.05(+5.38%)
Oct 12, 2009
0.9700
0.9800
0.9100
0.9300
37,196
-0.04(-4.12%)
Oct 09, 2009
1.000
1.000
0.9603
0.9700
47,330
-0.02(-2.02%)
Oct 08, 2009
0.9400
0.9900
0.9400
0.9900
228,574
+0.06(+6.45%)
Oct 07, 2009
0.8800
0.9300
0.8612
0.9300
103,700
+0.06(+6.90%)
Oct 06, 2009
0.8500
0.9000
0.8400
0.8700
101,000
+0.02(+2.35%)
Oct 05, 2009
0.7800
0.8500
0.7800
0.8500
19,900
+0.04(+4.94%)
Oct 02, 2009
0.8200
0.8300
0.7967
0.8100
137,940
-0.02(-2.41%)
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.