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
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
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, 2019
1.810
1.870
1.660
1.730
2,147,078
-0.17(-8.95%)
Sep 27, 2019
1.800
1.930
1.750
1.900
2,327,700
+0.02(+1.06%)
Sep 26, 2019
2.000
2.010
1.860
1.880
1,778,472
-0.12(-6.00%)
Sep 25, 2019
1.950
2.010
1.950
2.000
1,770,585
+0.03(+1.52%)
Sep 24, 2019
1.960
2.070
1.950
1.970
4,920,021
-0.26(-11.66%)
Sep 23, 2019
2.170
2.280
2.142
2.230
2,374,180
+0.12(+5.69%)
Sep 20, 2019
2.090
2.140
2.050
2.110
868,500
+0.04(+1.93%)
Sep 19, 2019
2.040
2.070
1.990
2.070
885,235
+0.04(+1.97%)
Sep 18, 2019
2.120
2.130
1.960
2.030
1,137,503
-0.10(-4.69%)
Sep 17, 2019
2.030
2.130
1.990
2.130
1,395,539
+0.09(+4.41%)
Sep 16, 2019
2.150
2.159
1.990
2.040
2,065,222
-0.04(-1.92%)
Sep 13, 2019
2.340
2.370
2.050
2.080
2,618,400
-0.26(-11.11%)
Sep 12, 2019
2.380
2.480
2.300
2.340
1,795,999
+0.07(+3.08%)
Sep 11, 2019
2.140
2.290
2.120
2.270
1,630,663
+0.16(+7.58%)
Sep 10, 2019
2.130
2.230
2.100
2.110
1,579,828
-0.10(-4.52%)
Sep 09, 2019
2.340
2.340
2.080
2.210
2,534,589
-0.13(-5.56%)
Sep 06, 2019
2.410
2.530
2.310
2.340
1,945,100
-0.10(-4.10%)
Sep 05, 2019
2.670
2.690
2.340
2.440
3,330,598
-0.35(-12.54%)
Sep 04, 2019
2.800
2.810
2.650
2.790
2,543,781
+0.06(+2.20%)
Sep 03, 2019
2.490
2.740
2.470
2.730
3,345,339
+0.35(+14.71%)
Aug 30, 2019
2.370
2.470
2.320
2.380
1,674,400
+0.01(+0.42%)
Aug 29, 2019
2.550
2.580
2.300
2.370
2,668,890
-0.12(-4.82%)
Aug 28, 2019
2.590
2.600
2.450
2.490
3,422,764
+0.03(+1.22%)
Aug 27, 2019
2.250
2.510
2.230
2.460
4,598,684
+0.32(+14.95%)
Aug 26, 2019
2.130
2.230
2.100
2.140
2,667,102
+0.07(+3.38%)
Aug 23, 2019
1.950
2.070
1.930
2.070
1,351,200
+0.12(+6.15%)
Aug 22, 2019
1.980
1.980
1.900
1.950
1,101,936
-0.01(-0.51%)
Aug 21, 2019
1.950
1.990
1.910
1.960
981,066
+0.01(+0.51%)
Aug 20, 2019
1.840
1.950
1.790
1.950
1,365,327
+0.16(+8.94%)
Aug 19, 2019
1.850
1.850
1.750
1.790
2,190,586
-0.07(-3.76%)
Aug 16, 2019
2.050
2.090
1.820
1.860
2,288,700
-0.18(-8.82%)
Aug 15, 2019
2.030
2.060
1.980
2.040
1,696,272
+0.07(+3.55%)
Aug 14, 2019
2.100
2.140
1.960
1.970
4,171,088
+0.17(+9.44%)
Aug 13, 2019
1.810
1.850
1.750
1.800
1,419,003
+0.04(+2.27%)
Aug 12, 2019
1.760
1.860
1.750
1.760
783,144
-0.04(-2.22%)
Aug 09, 2019
1.850
1.860
1.760
1.800
583,800
-0.05(-2.70%)
Aug 08, 2019
1.820
1.860
1.790
1.850
683,129
+0.00(+0.00%)
Aug 07, 2019
1.860
1.910
1.810
1.850
1,309,197
+0.11(+6.32%)
Aug 06, 2019
1.750
1.760
1.680
1.740
506,353
+0.02(+1.16%)
Aug 05, 2019
1.700
1.770
1.700
1.720
766,404
+0.07(+4.24%)
Aug 02, 2019
1.650
1.710
1.610
1.650
587,500
-0.01(-0.60%)
Aug 01, 2019
1.600
1.720
1.570
1.660
1,659,858
-0.04(-2.35%)
Jul 31, 2019
1.750
1.760
1.680
1.700
767,394
-0.04(-2.30%)
Jul 30, 2019
1.770
1.810
1.740
1.740
435,103
-0.03(-1.69%)
Jul 29, 2019
1.710
1.770
1.689
1.770
583,929
+0.09(+5.36%)
Jul 26, 2019
1.700
1.760
1.660
1.680
846,900
-0.04(-2.33%)
Jul 25, 2019
1.800
1.800
1.640
1.720
1,135,043
-0.08(-4.44%)
Jul 24, 2019
1.750
1.800
1.750
1.800
867,513
+0.09(+5.26%)
Jul 23, 2019
1.730
1.870
1.620
1.710
1,982,562
+0.00(+0.00%)
Jul 22, 2019
1.600
1.720
1.590
1.710
1,526,993
+0.12(+7.55%)
Jul 19, 2019
1.640
1.690
1.550
1.590
1,419,000
-0.02(-1.24%)
Jul 18, 2019
1.500
1.610
1.470
1.610
2,466,939
+0.13(+8.78%)
Jul 17, 2019
1.300
1.480
1.300
1.480
2,679,005
+0.19(+14.73%)
Jul 16, 2019
1.180
1.300
1.180
1.290
1,209,862
+0.11(+9.32%)
Jul 15, 2019
1.160
1.200
1.140
1.180
396,545
+0.03(+2.61%)
Jul 12, 2019
1.110
1.150
1.090
1.150
265,700
+0.04(+3.60%)
Jul 11, 2019
1.090
1.110
1.040
1.110
413,744
+0.05(+4.72%)
Jul 10, 2019
1.100
1.150
1.060
1.060
833,712
-0.03(-2.75%)
Jul 09, 2019
1.130
1.140
1.090
1.090
521,287
-0.06(-5.22%)
Jul 08, 2019
1.170
1.170
1.130
1.150
128,892
-0.01(-0.86%)
Jul 05, 2019
1.140
1.170
1.120
1.160
305,700
-0.02(-1.69%)
Jul 03, 2019
1.170
1.180
1.150
1.180
202,200
+0.03(+2.61%)
Jul 02, 2019
1.120
1.160
1.110
1.150
499,651
+0.04(+3.60%)
Jul 01, 2019
1.110
1.120
1.080
1.110
243,636
-0.03(-2.63%)
Jun 28, 2019
1.130
1.160
1.110
1.140
171,700
+0.01(+0.88%)
Jun 27, 2019
1.180
1.180
1.100
1.130
256,887
-0.05(-4.24%)
Jun 26, 2019
1.120
1.200
1.120
1.180
711,802
+0.03(+2.61%)
Jun 25, 2019
1.240
1.240
1.110
1.150
602,276
-0.05(-4.17%)
Jun 24, 2019
1.170
1.210
1.146
1.200
561,991
+0.05(+4.35%)
Jun 21, 2019
1.140
1.150
1.100
1.150
494,400
+0.04(+3.60%)
Jun 20, 2019
1.060
1.160
1.060
1.110
1,131,005
+0.07(+6.73%)
Jun 19, 2019
1.040
1.040
1.010
1.040
274,431
+0.00(+0.00%)
Jun 18, 2019
1.050
1.050
1.020
1.040
138,297
-0.01(-0.93%)
Jun 17, 2019
1.010
1.050
1.000
1.050
351,414
+0.03(+2.92%)
Jun 14, 2019
1.010
1.050
1.010
1.020
248,800
+0.01(+0.99%)
Jun 13, 2019
1.020
1.050
1.010
1.010
284,064
-0.00(-0.18%)
Jun 12, 2019
0.9940
1.030
0.9646
1.012
299,200
+0.02(+2.00%)
Jun 11, 2019
0.9700
1.000
0.9500
0.9920
225,389
+0.03(+2.84%)
Jun 10, 2019
0.9845
0.9900
0.9500
0.9646
358,726
-0.02(-1.79%)
Jun 07, 2019
0.9800
1.030
0.9711
0.9822
450,200
+0.03(+2.68%)
Jun 06, 2019
0.9800
1.000
0.9566
0.9566
588,041
-0.04(-4.34%)
Jun 05, 2019
1.030
1.040
0.9850
1.000
653,979
+0.02(+2.04%)
Jun 04, 2019
1.000
1.020
0.9800
0.9800
1,643,924
-0.20(-16.95%)
Jun 03, 2019
1.100
1.210
1.090
1.180
762,429
+0.12(+11.32%)
May 31, 2019
1.010
1.070
1.010
1.060
246,400
+0.06(+6.00%)
May 30, 2019
0.9800
1.000
0.9500
1.000
130,310
+0.01(+1.01%)
May 29, 2019
1.000
1.010
0.9800
0.9900
150,522
-0.01(-1.00%)
May 28, 2019
1.010
1.020
1.000
1.000
129,266
-0.01(-0.99%)
May 24, 2019
1.040
1.040
1.000
1.010
71,300
-0.03(-2.88%)
May 23, 2019
1.040
1.060
1.000
1.040
239,388
+0.02(+1.96%)
May 22, 2019
1.050
1.060
1.020
1.020
144,406
-0.02(-1.92%)
May 21, 2019
1.030
1.050
1.010
1.040
124,627
+0.00(+0.00%)
May 20, 2019
1.060
1.060
1.020
1.040
84,930
-0.02(-1.89%)
May 17, 2019
1.030
1.070
1.000
1.060
568,000
+0.04(+3.92%)
May 16, 2019
1.070
1.073
1.020
1.020
289,905
-0.06(-5.56%)
May 15, 2019
1.050
1.090
1.040
1.080
205,454
+0.02(+1.89%)
May 14, 2019
1.100
1.100
1.020
1.060
138,545
-0.03(-2.75%)
May 13, 2019
1.060
1.090
1.042
1.090
295,166
+0.03(+2.83%)
May 10, 2019
1.030
1.060
1.030
1.060
136,800
+0.04(+3.92%)
May 09, 2019
1.020
1.040
1.000
1.020
105,043
+0.01(+0.99%)
May 08, 2019
1.040
1.060
1.000
1.010
148,860
-0.03(-2.88%)
May 07, 2019
1.070
1.070
1.030
1.040
96,005
-0.02(-1.70%)
May 06, 2019
1.040
1.070
1.030
1.058
61,657
+0.01(+0.76%)
May 03, 2019
1.020
1.070
1.020
1.050
180,400
+0.04(+3.96%)
May 02, 2019
0.9900
1.030
0.9900
1.010
362,272
+0.00(+0.00%)
May 01, 2019
1.070
1.070
0.9900
1.010
232,808
-0.06(-5.61%)
Apr 30, 2019
1.060
1.070
1.030
1.070
908,974
+0.02(+1.90%)
Apr 29, 2019
1.070
1.080
1.010
1.050
254,092
-0.01(-0.94%)
Apr 26, 2019
0.9900
1.090
0.9800
1.060
395,100
+0.06(+6.00%)
Apr 25, 2019
0.9900
1.000
0.9744
1.000
200,711
+0.04(+4.11%)
Apr 24, 2019
0.9550
0.9770
0.9450
0.9605
316,653
+0.01(+0.58%)
Apr 23, 2019
0.9826
0.9999
0.9301
0.9550
355,321
-0.04(-3.98%)
Apr 22, 2019
0.9800
1.000
0.9800
0.9946
202,608
+0.02(+2.54%)
Apr 18, 2019
1.020
1.020
0.9500
0.9700
534,900
-0.03(-2.99%)
Apr 17, 2019
0.9900
1.010
0.9800
0.9999
317,248
+0.00(+0.49%)
Apr 16, 2019
1.010
1.010
0.9800
0.9950
429,766
-0.01(-0.50%)
Apr 15, 2019
1.020
1.027
1.000
1.000
292,299
-0.02(-1.96%)
Apr 12, 2019
1.050
1.060
1.000
1.020
216,300
-0.03(-2.86%)
Apr 11, 2019
1.090
1.100
1.020
1.050
418,385
-0.05(-4.55%)
Apr 10, 2019
1.100
1.105
1.080
1.100
239,962
+0.00(+0.00%)
Apr 09, 2019
1.130
1.130
1.070
1.100
293,511
+0.00(+0.00%)
Apr 08, 2019
1.090
1.120
1.070
1.100
460,986
+0.01(+0.92%)
Apr 05, 2019
1.090
1.090
1.060
1.090
107,700
+0.01(+0.93%)
Apr 04, 2019
1.080
1.080
1.030
1.080
470,009
+0.00(+0.00%)
Apr 03, 2019
1.100
1.100
1.066
1.080
332,578
-0.01(-1.01%)
Apr 02, 2019
1.100
1.100
1.060
1.091
325,310
-0.01(-0.82%)
Apr 01, 2019
1.220
1.220
1.080
1.100
775,905
-0.11(-9.09%)
Mar 29, 2019
1.210
1.250
1.150
1.210
518,700
-0.04(-3.20%)
Mar 28, 2019
1.270
1.300
1.250
1.250
294,210
-0.07(-5.30%)
Mar 27, 2019
1.350
1.350
1.290
1.320
233,116
-0.03(-2.22%)
Mar 26, 2019
1.360
1.360
1.320
1.350
210,976
-0.01(-0.74%)
Mar 25, 2019
1.350
1.360
1.310
1.360
332,860
+0.05(+3.82%)
Mar 22, 2019
1.300
1.350
1.290
1.310
141,200
+0.00(+0.00%)
Mar 21, 2019
1.330
1.370
1.290
1.310
248,506
-0.03(-2.24%)
Mar 20, 2019
1.270
1.360
1.250
1.340
173,488
+0.06(+4.69%)
Mar 19, 2019
1.260
1.310
1.260
1.280
222,276
+0.01(+0.79%)
Mar 18, 2019
1.350
1.350
1.250
1.270
205,443
-0.07(-5.22%)
Mar 15, 2019
1.270
1.350
1.261
1.340
337,600
+0.10(+8.06%)
Mar 14, 2019
1.300
1.330
1.230
1.240
517,897
-0.17(-12.06%)
Mar 13, 2019
1.400
1.410
1.350
1.410
395,578
+0.05(+3.68%)
Mar 12, 2019
1.370
1.370
1.320
1.360
288,989
+0.01(+0.74%)
Mar 11, 2019
1.340
1.350
1.280
1.350
312,046
+0.01(+0.75%)
Mar 08, 2019
1.250
1.340
1.250
1.340
377,700
+0.13(+10.74%)
Mar 07, 2019
1.200
1.230
1.190
1.210
169,349
-0.01(-0.82%)
Mar 06, 2019
1.190
1.220
1.180
1.220
146,223
+0.03(+2.52%)
Mar 05, 2019
1.200
1.240
1.190
1.190
303,899
-0.03(-2.46%)
Mar 04, 2019
1.230
1.240
1.149
1.220
560,423
-0.05(-3.94%)
Mar 01, 2019
1.310
1.340
1.220
1.270
584,000
-0.05(-3.79%)
Feb 28, 2019
1.340
1.340
1.290
1.320
257,351
-0.01(-0.75%)
Feb 27, 2019
1.340
1.350
1.310
1.330
186,554
+0.00(+0.00%)
Feb 26, 2019
1.320
1.340
1.290
1.330
362,980
-0.01(-0.75%)
Feb 25, 2019
1.320
1.380
1.320
1.340
363,145
+0.03(+2.29%)
Feb 22, 2019
1.350
1.360
1.300
1.310
297,000
-0.05(-3.68%)
Feb 21, 2019
1.420
1.420
1.300
1.360
479,997
-0.03(-2.16%)
Feb 20, 2019
1.410
1.410
1.350
1.390
927,881
+0.01(+0.72%)
Feb 19, 2019
1.380
1.420
1.340
1.380
963,855
+0.06(+4.55%)
Feb 15, 2019
1.250
1.330
1.250
1.320
486,400
+0.08(+6.45%)
Feb 14, 2019
1.210
1.260
1.200
1.240
219,136
+0.03(+2.48%)
Feb 13, 2019
1.270
1.270
1.170
1.210
338,138
-0.04(-3.20%)
Feb 12, 2019
1.260
1.290
1.210
1.250
262,869
+0.02(+1.63%)
Feb 11, 2019
1.230
1.270
1.210
1.230
281,930
-0.02(-1.60%)
Feb 08, 2019
1.220
1.250
1.170
1.250
404,000
+0.06(+5.04%)
Feb 07, 2019
1.180
1.210
1.176
1.190
251,655
-0.01(-0.83%)
Feb 06, 2019
1.240
1.263
1.180
1.200
399,373
-0.02(-1.64%)
Feb 05, 2019
1.210
1.220
1.160
1.220
418,116
+0.05(+4.27%)
Feb 04, 2019
1.160
1.190
1.150
1.170
353,969
+0.02(+1.74%)
Feb 01, 2019
1.150
1.190
1.110
1.150
469,800
+0.02(+1.77%)
Jan 31, 2019
1.100
1.150
1.080
1.130
674,179
+0.06(+5.61%)
Jan 30, 2019
1.030
1.070
0.9900
1.070
515,032
+0.06(+6.01%)
Jan 29, 2019
1.020
1.040
0.9800
1.009
587,491
+0.03(+3.01%)
Jan 28, 2019
0.9500
0.9884
0.9500
0.9798
165,615
+0.03(+3.14%)
Jan 25, 2019
0.9400
0.9500
0.9100
0.9500
246,300
+0.05(+5.56%)
Jan 24, 2019
0.9242
0.9280
0.8600
0.9000
292,842
-0.03(-3.18%)
Jan 23, 2019
0.9350
0.9395
0.9200
0.9296
80,151
-0.02(-1.65%)
Jan 22, 2019
0.9300
0.9600
0.9270
0.9452
139,123
+0.01(+0.55%)
Jan 18, 2019
0.9700
0.9700
0.9300
0.9400
374,000
-0.03(-3.14%)
Jan 17, 2019
0.9800
0.9800
0.9570
0.9705
226,823
-0.01(-0.67%)
Jan 16, 2019
1.010
1.010
0.9699
0.9770
174,213
-0.02(-2.30%)
Jan 15, 2019
1.020
1.020
1.000
1.000
229,697
-0.02(-1.96%)
Jan 14, 2019
1.030
1.040
1.000
1.020
213,501
-0.03(-2.86%)
Jan 11, 2019
1.060
1.060
1.020
1.050
110,200
+0.02(+1.94%)
Jan 10, 2019
1.030
1.060
1.030
1.030
138,917
-0.03(-2.83%)
Jan 09, 2019
1.050
1.070
1.040
1.060
199,484
+0.02(+1.92%)
Jan 08, 2019
0.9720
1.040
0.9720
1.040
132,603
+0.05(+5.05%)
Jan 07, 2019
1.020
1.060
0.9548
0.9900
215,719
-0.02(-1.98%)
Jan 04, 2019
1.000
1.040
0.9400
1.010
242,800
+0.01(+1.07%)
Jan 03, 2019
0.9600
1.020
0.9499
0.9993
155,140
+0.04(+4.12%)
Jan 02, 2019
0.9399
0.9599
0.9301
0.9598
196,012
+0.02(+2.11%)
Dec 31, 2018
0.9300
0.9500
0.9000
0.9400
156,700
+0.01(+1.08%)
Dec 28, 2018
0.9000
0.9400
0.9000
0.9300
128,300
+0.03(+3.33%)
Dec 27, 2018
0.8900
0.9354
0.8800
0.9000
173,913
+0.01(+1.65%)
Dec 26, 2018
0.9000
0.9700
0.8852
0.8854
301,155
-0.00(-0.52%)
Dec 24, 2018
0.8800
0.8900
0.8500
0.8900
175,000
+0.07(+8.54%)
Dec 21, 2018
0.9100
0.9100
0.8200
0.8200
169,200
-0.10(-11.03%)
Dec 20, 2018
0.9600
0.9640
0.9000
0.9217
230,636
-0.03(-3.39%)
Dec 19, 2018
0.8925
0.9588
0.8649
0.9540
503,480
+0.06(+6.60%)
Dec 18, 2018
0.8500
0.8950
0.8309
0.8949
235,150
+0.06(+7.82%)
Dec 17, 2018
0.8300
0.8300
0.7900
0.8300
210,186
+0.04(+5.06%)
Dec 14, 2018
0.8100
0.8150
0.7800
0.7900
217,700
-0.01(-1.68%)
Dec 13, 2018
0.8300
0.8300
0.7800
0.8035
88,241
-0.02(-2.44%)
Dec 12, 2018
0.7950
0.8274
0.7947
0.8236
155,499
+0.04(+5.43%)
Dec 11, 2018
0.7998
0.8000
0.7811
0.7812
134,136
+0.00(+0.48%)
Dec 10, 2018
0.7700
0.7780
0.7510
0.7775
96,632
+0.01(+0.97%)
Dec 07, 2018
0.7700
0.7800
0.7600
0.7700
131,200
-0.01(-0.67%)
Dec 06, 2018
0.7820
0.7945
0.7700
0.7752
168,510
-0.01(-1.25%)
Dec 04, 2018
0.7600
0.8000
0.7600
0.7850
133,900
+0.02(+1.95%)
Dec 03, 2018
0.7800
0.7945
0.7630
0.7700
191,621
-0.01(-1.28%)
Nov 30, 2018
0.7700
0.7800
0.7600
0.7800
93,400
+0.02(+3.17%)
Nov 29, 2018
0.7600
0.7601
0.7403
0.7560
83,464
-0.00(-0.53%)
Nov 28, 2018
0.7795
0.7795
0.7395
0.7600
166,495
+0.00(+0.34%)
Nov 27, 2018
0.7700
0.7773
0.7415
0.7574
102,228
-0.01(-1.30%)
Nov 26, 2018
0.7550
0.8049
0.7500
0.7674
159,386
+0.01(+0.97%)
Nov 23, 2018
0.7600
0.7900
0.7600
0.7600
56,200
-0.02(-2.55%)
Nov 21, 2018
0.7799
0.7799
0.7799
0
+0.04(+5.11%)
Nov 20, 2018
0.7640
0.7905
0.7405
0.7420
146,563
-0.04(-4.97%)
Nov 19, 2018
0.7900
0.8118
0.7656
0.7808
73,075
-0.02(-2.40%)
Nov 16, 2018
0.8500
0.8600
0.7900
0.8000
173,800
-0.02(-2.12%)
Nov 15, 2018
0.8000
0.8596
0.7900
0.8173
121,340
+0.02(+2.16%)
Nov 14, 2018
0.6900
0.8800
0.6900
0.8000
539,127
+0.12(+18.43%)
Nov 13, 2018
0.7400
0.7400
0.6755
0.6755
387,233
-0.07(-9.50%)
Nov 12, 2018
0.8250
0.8400
0.7230
0.7464
484,226
-0.10(-12.19%)
Nov 09, 2018
0.8600
0.8700
0.8250
0.8500
101,500
-0.03(-3.38%)
Nov 08, 2018
0.8700
0.8970
0.8569
0.8797
170,344
+0.00(+0.34%)
Nov 07, 2018
0.9146
0.9600
0.8767
0.8767
160,251
-0.06(-6.73%)
Nov 06, 2018
0.9500
0.9500
0.9300
0.9400
61,820
-0.01(-1.05%)
Nov 05, 2018
0.9400
0.9801
0.9174
0.9500
228,845
+0.00(+0.00%)
Nov 02, 2018
1.000
1.020
0.9450
0.9500
110,300
-0.02(-1.61%)
Nov 01, 2018
0.9300
1.009
0.9199
0.9655
317,155
+0.06(+6.76%)
Oct 31, 2018
0.9000
0.9244
0.8999
0.9044
224,449
-0.03(-3.21%)
Oct 30, 2018
0.9300
0.9400
0.9000
0.9344
306,448
+0.01(+1.09%)
Oct 29, 2018
0.9000
0.9400
0.9000
0.9243
242,723
+0.00(+0.47%)
Oct 26, 2018
0.9400
0.9500
0.9000
0.9200
239,900
-0.02(-2.14%)
Oct 25, 2018
1.000
1.020
0.9310
0.9401
470,815
-0.09(-8.73%)
Oct 24, 2018
1.030
1.080
1.000
1.030
281,417
+0.01(+0.98%)
Oct 23, 2018
1.080
1.080
1.020
1.020
335,231
-0.03(-2.86%)
Oct 22, 2018
1.070
1.080
1.020
1.050
247,566
-0.02(-1.87%)
Oct 19, 2018
1.070
1.080
1.050
1.070
96,800
+0.00(+0.00%)
Oct 18, 2018
1.060
1.090
1.060
1.070
53,812
+0.00(+0.00%)
Oct 17, 2018
1.110
1.110
1.060
1.070
103,414
-0.03(-2.73%)
Oct 16, 2018
1.130
1.130
1.090
1.100
82,396
-0.01(-0.90%)
Oct 15, 2018
1.100
1.150
1.100
1.110
188,856
+0.04(+3.74%)
Oct 12, 2018
1.100
1.120
1.060
1.070
145,100
-0.02(-1.83%)
Oct 11, 2018
1.050
1.120
1.040
1.090
374,581
+0.06(+5.83%)
Oct 10, 2018
1.020
1.060
1.020
1.030
65,109
-0.01(-0.96%)
Oct 09, 2018
1.050
1.060
1.030
1.040
70,626
-0.01(-0.95%)
Oct 08, 2018
1.030
1.050
1.010
1.050
252,123
+0.01(+0.96%)
Oct 05, 2018
1.040
1.050
1.020
1.040
87,300
+0.00(+0.00%)
Oct 04, 2018
1.050
1.060
1.030
1.040
134,021
-0.01(-0.95%)
Oct 03, 2018
1.050
1.060
1.040
1.050
60,278
+0.01(+0.48%)
Oct 02, 2018
1.050
1.080
1.035
1.045
254,003
+0.00(+0.48%)
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.