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
(TSX:
URE
)
2.370
+0.050 (+2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
2.280
2.280
2.060
2.060
220,147
-0.18(-8.04%)
Sep 28, 2023
2.190
2.260
2.170
2.240
157,185
+0.09(+4.19%)
Sep 27, 2023
2.200
2.210
2.070
2.150
78,663
-0.02(-0.92%)
Sep 26, 2023
2.220
2.220
2.130
2.170
134,097
-0.01(-0.46%)
Sep 25, 2023
2.120
2.200
2.160
2.180
163,229
+0.10(+4.81%)
Sep 22, 2023
2.000
2.130
2.000
2.080
95,834
+0.10(+5.05%)
Sep 21, 2023
1.940
2.000
1.940
1.980
31,624
+0.00(+0.00%)
Sep 20, 2023
1.930
2.050
1.930
1.980
81,538
+0.02(+1.02%)
Sep 19, 2023
2.060
2.060
1.920
1.960
273,205
-0.14(-6.67%)
Sep 18, 2023
2.080
2.100
2.010
2.100
101,532
+0.03(+1.45%)
Sep 15, 2023
2.140
2.180
2.070
2.070
157,242
-0.04(-1.90%)
Sep 14, 2023
2.110
2.140
2.060
2.110
143,734
+0.06(+2.93%)
Sep 13, 2023
2.000
2.080
1.980
2.050
160,471
+0.10(+5.13%)
Sep 12, 2023
2.060
2.060
1.940
1.950
200,424
-0.05(-2.50%)
Sep 11, 2023
1.900
2.020
1.900
2.000
153,515
+0.07(+3.63%)
Sep 08, 2023
1.950
1.980
1.900
1.930
85,925
+0.01(+0.52%)
Sep 07, 2023
1.940
1.950
1.890
1.920
84,939
+0.00(+0.00%)
Sep 06, 2023
1.920
1.970
1.880
1.920
99,607
+0.00(+0.00%)
Sep 05, 2023
1.850
1.920
1.840
1.920
204,691
+0.10(+5.49%)
Sep 01, 2023
1.820
0
+0.02(+1.11%)
Aug 31, 2023
1.790
1.800
1.730
1.800
98,216
+0.04(+2.27%)
Aug 30, 2023
1.740
1.800
1.740
1.760
103,636
-0.01(-0.56%)
Aug 29, 2023
1.750
1.780
1.710
1.770
66,431
+0.02(+1.14%)
Aug 28, 2023
1.730
1.760
1.730
1.750
51,023
+0.02(+1.16%)
Aug 25, 2023
1.660
1.730
1.650
1.730
88,860
+0.07(+4.22%)
Aug 24, 2023
1.710
1.710
1.650
1.660
79,089
-0.06(-3.49%)
Aug 23, 2023
1.600
1.720
1.600
1.720
159,368
+0.07(+4.24%)
Aug 22, 2023
1.700
1.700
1.630
1.650
40,144
-0.03(-1.79%)
Aug 21, 2023
1.590
1.690
1.580
1.680
96,197
+0.10(+6.33%)
Aug 18, 2023
1.500
1.600
1.500
1.580
90,052
+0.08(+5.33%)
Aug 17, 2023
1.490
1.520
1.470
1.500
23,257
+0.00(+0.00%)
Aug 16, 2023
1.500
1.530
1.480
1.500
42,675
+0.00(+0.00%)
Aug 15, 2023
1.590
1.590
1.500
1.500
41,813
-0.09(-5.66%)
Aug 14, 2023
1.600
1.600
1.550
1.590
27,518
-0.01(-0.63%)
Aug 11, 2023
1.510
1.600
1.510
1.600
78,441
+0.11(+7.38%)
Aug 10, 2023
1.530
1.590
1.490
1.490
130,304
-0.03(-1.97%)
Aug 09, 2023
1.450
1.520
1.450
1.520
194,136
+0.09(+6.29%)
Aug 08, 2023
1.330
1.450
1.330
1.430
69,686
+0.03(+2.14%)
Aug 04, 2023
1.400
0
-0.01(-0.71%)
Aug 03, 2023
1.390
1.430
1.380
1.410
51,804
+0.01(+0.71%)
Aug 02, 2023
1.390
1.410
1.350
1.400
16,739
-0.02(-1.41%)
Aug 01, 2023
1.400
1.420
1.380
1.420
22,465
+0.02(+1.43%)
Jul 31, 2023
1.340
1.450
1.340
1.400
91,405
+0.05(+3.70%)
Jul 28, 2023
1.330
1.360
1.330
1.350
40,080
+0.04(+3.05%)
Jul 27, 2023
1.320
1.340
1.300
1.310
63,048
-0.03(-2.24%)
Jul 26, 2023
1.340
1.350
1.310
1.340
29,600
+0.02(+1.52%)
Jul 25, 2023
1.310
1.340
1.300
1.320
35,413
+0.04(+3.13%)
Jul 24, 2023
1.280
1.300
1.280
1.280
12,860
-0.02(-1.54%)
Jul 21, 2023
1.330
1.330
1.280
1.300
18,300
+0.01(+0.78%)
Jul 20, 2023
1.300
1.330
1.290
1.290
6,569
-0.06(-4.44%)
Jul 19, 2023
1.350
1.350
1.290
1.350
39,968
+0.05(+3.85%)
Jul 18, 2023
1.300
1.330
1.290
1.300
33,837
+0.03(+2.36%)
Jul 17, 2023
1.320
1.320
1.270
1.270
33,663
-0.04(-3.05%)
Jul 14, 2023
1.330
1.350
1.290
1.310
45,246
-0.01(-0.76%)
Jul 13, 2023
1.280
1.340
1.270
1.320
29,769
+0.04(+3.13%)
Jul 12, 2023
1.260
1.280
1.260
1.280
17,973
+0.03(+2.40%)
Jul 11, 2023
1.280
1.290
1.250
1.250
35,235
-0.01(-0.79%)
Jul 10, 2023
1.300
1.300
1.220
1.260
55,382
-0.02(-1.56%)
Jul 07, 2023
1.260
1.300
1.260
1.280
19,030
+0.01(+0.79%)
Jul 06, 2023
1.360
1.360
1.250
1.270
35,469
-0.09(-6.62%)
Jul 05, 2023
1.390
1.390
1.350
1.360
11,766
-0.01(-0.73%)
Jul 04, 2023
1.310
1.370
1.250
1.370
24,475
+0.00(+0.00%)
Jun 30, 2023
1.370
0
+0.00(+0.00%)
Jun 29, 2023
1.370
1.400
1.360
1.370
77,266
-0.01(-0.72%)
Jun 28, 2023
1.340
1.390
1.330
1.380
25,043
+0.04(+2.99%)
Jun 27, 2023
1.380
1.380
1.340
1.340
34,924
-0.04(-2.90%)
Jun 26, 2023
1.360
1.380
1.340
1.380
47,300
-0.01(-0.72%)
Jun 23, 2023
1.340
1.390
1.320
1.390
35,651
+0.06(+4.51%)
Jun 22, 2023
1.350
1.360
1.330
1.330
23,012
-0.03(-2.21%)
Jun 21, 2023
1.370
1.380
1.360
1.360
17,785
-0.01(-0.73%)
Jun 20, 2023
1.440
1.440
1.370
1.370
17,370
-0.09(-6.16%)
Jun 19, 2023
1.430
1.460
1.430
1.460
3,452
-0.01(-0.68%)
Jun 16, 2023
1.400
1.490
1.360
1.470
54,565
+0.07(+5.00%)
Jun 15, 2023
1.380
1.410
1.350
1.400
36,513
+0.00(+0.00%)
Jun 14, 2023
1.450
1.450
1.330
1.400
57,498
-0.03(-2.10%)
Jun 13, 2023
1.470
1.490
1.430
1.430
90,188
-0.01(-0.69%)
Jun 12, 2023
1.420
1.460
1.410
1.440
37,330
+0.03(+2.13%)
Jun 09, 2023
1.400
1.420
1.380
1.410
65,761
-0.02(-1.40%)
Jun 08, 2023
1.390
1.430
1.370
1.430
104,775
+0.02(+1.42%)
Jun 07, 2023
1.420
1.430
1.400
1.410
215,023
+0.00(+0.00%)
Jun 06, 2023
1.460
1.460
1.390
1.410
66,615
-0.02(-1.40%)
Jun 05, 2023
1.370
1.470
1.340
1.430
442,273
+0.10(+7.52%)
Jun 02, 2023
1.320
1.340
1.280
1.330
132,436
+0.01(+0.76%)
Jun 01, 2023
1.210
1.380
1.210
1.320
115,653
+0.09(+7.32%)
May 31, 2023
1.180
1.250
1.150
1.230
26,904
+0.04(+3.36%)
May 30, 2023
1.250
1.250
1.180
1.190
73,191
-0.09(-7.03%)
May 29, 2023
1.290
1.290
1.260
1.280
5,959
+0.03(+2.40%)
May 26, 2023
1.250
1.260
1.240
1.250
26,552
-0.01(-0.79%)
May 25, 2023
1.260
1.260
1.250
1.260
6,500
+0.01(+0.80%)
May 24, 2023
1.280
1.280
1.250
1.250
16,588
-0.02(-1.57%)
May 23, 2023
1.310
1.320
1.270
1.270
106,732
-0.02(-1.55%)
May 19, 2023
1.290
0
-0.01(-0.77%)
May 18, 2023
1.220
1.300
1.210
1.300
29,515
+0.07(+5.69%)
May 17, 2023
1.210
1.230
1.210
1.230
7,295
+0.01(+0.82%)
May 16, 2023
1.280
1.310
1.220
1.220
23,320
-0.07(-5.43%)
May 15, 2023
1.310
1.320
1.290
1.290
6,517
-0.04(-3.01%)
May 12, 2023
1.330
1.330
1.280
1.330
6,000
-0.01(-0.75%)
May 11, 2023
1.330
1.340
1.270
1.340
29,683
+0.02(+1.52%)
May 10, 2023
1.350
1.370
1.310
1.320
48,090
-0.01(-0.75%)
May 09, 2023
1.270
1.340
1.270
1.330
40,038
+0.05(+3.91%)
May 08, 2023
1.250
1.280
1.240
1.280
1,500
+0.02(+1.59%)
May 05, 2023
1.180
1.260
1.180
1.260
23,445
+0.08(+6.78%)
May 04, 2023
1.160
1.210
1.160
1.180
11,021
+0.02(+1.72%)
May 03, 2023
1.170
1.210
1.160
1.160
30,699
-0.01(-0.85%)
May 02, 2023
1.180
1.180
1.160
1.170
28,100
-0.01(-0.85%)
May 01, 2023
1.270
1.270
1.180
1.180
38,090
-0.06(-4.84%)
Apr 28, 2023
1.270
1.280
1.220
1.240
68,728
+0.01(+0.81%)
Apr 27, 2023
1.180
1.230
1.180
1.230
46,318
+0.04(+3.36%)
Apr 26, 2023
1.150
1.210
1.150
1.190
21,065
+0.06(+5.31%)
Apr 25, 2023
1.140
1.180
1.130
1.130
69,052
-0.04(-3.42%)
Apr 24, 2023
1.160
1.170
1.130
1.170
92,842
-0.01(-0.85%)
Apr 21, 2023
1.210
1.210
1.160
1.180
90,969
-0.03(-2.48%)
Apr 20, 2023
1.200
1.230
1.180
1.210
43,594
-0.04(-3.20%)
Apr 19, 2023
1.250
1.250
1.200
1.250
17,295
+0.06(+5.04%)
Apr 18, 2023
1.230
1.240
1.190
1.190
78,876
-0.02(-1.65%)
Apr 17, 2023
1.270
1.280
1.200
1.210
59,440
-0.07(-5.47%)
Apr 14, 2023
1.330
1.330
1.270
1.280
11,800
-0.01(-0.78%)
Apr 13, 2023
1.250
1.300
1.250
1.290
29,006
+0.03(+2.38%)
Apr 12, 2023
1.240
1.260
1.230
1.260
23,245
+0.02(+1.61%)
Apr 11, 2023
1.250
1.260
1.230
1.240
31,702
-0.01(-0.80%)
Apr 10, 2023
1.220
1.250
1.220
1.250
8,500
+0.04(+3.31%)
Apr 06, 2023
1.210
0
-0.02(-1.63%)
Apr 05, 2023
1.290
1.290
1.230
1.230
28,202
-0.07(-5.38%)
Apr 04, 2023
1.330
1.330
1.280
1.300
22,134
-0.06(-4.41%)
Apr 03, 2023
1.440
1.440
1.350
1.360
98,264
-0.04(-2.86%)
Mar 31, 2023
1.320
1.420
1.310
1.400
79,057
+0.06(+4.48%)
Mar 30, 2023
1.300
1.350
1.300
1.340
38,470
+0.06(+4.69%)
Mar 29, 2023
1.240
1.290
1.240
1.280
26,152
+0.04(+3.23%)
Mar 28, 2023
1.280
1.280
1.230
1.240
31,962
+0.02(+1.64%)
Mar 27, 2023
1.180
1.230
1.180
1.220
70,021
+0.05(+4.27%)
Mar 24, 2023
1.230
1.230
1.170
1.170
66,825
-0.04(-3.31%)
Mar 23, 2023
1.250
1.270
1.210
1.210
36,184
-0.05(-3.97%)
Mar 22, 2023
1.260
1.280
1.260
1.260
18,847
-0.01(-0.79%)
Mar 21, 2023
1.240
1.280
1.240
1.270
31,627
+0.01(+0.79%)
Mar 20, 2023
1.250
1.270
1.240
1.260
26,772
+0.03(+2.44%)
Mar 17, 2023
1.330
1.330
1.230
1.230
230,017
-0.10(-7.52%)
Mar 16, 2023
1.330
1.330
1.230
1.330
156,032
-0.01(-0.75%)
Mar 15, 2023
1.390
1.390
1.320
1.340
57,112
-0.08(-5.63%)
Mar 14, 2023
1.430
1.430
1.400
1.420
35,777
-0.01(-0.70%)
Mar 13, 2023
1.430
1.450
1.380
1.430
104,046
-0.01(-0.69%)
Mar 10, 2023
1.470
1.480
1.430
1.440
87,150
-0.05(-3.36%)
Mar 09, 2023
1.460
1.490
1.450
1.490
81,581
+0.02(+1.36%)
Mar 08, 2023
1.480
1.490
1.450
1.470
31,020
-0.01(-0.68%)
Mar 07, 2023
1.460
1.480
1.450
1.480
50,442
+0.01(+0.68%)
Mar 06, 2023
1.510
1.510
1.460
1.470
76,465
-0.05(-3.29%)
Mar 03, 2023
1.480
1.520
1.480
1.520
84,678
+0.04(+2.70%)
Mar 02, 2023
1.490
1.500
1.460
1.480
31,111
-0.01(-0.67%)
Mar 01, 2023
1.470
1.500
1.460
1.490
54,368
+0.00(+0.00%)
Feb 28, 2023
1.470
1.490
1.460
1.490
32,228
+0.01(+0.68%)
Feb 27, 2023
1.440
1.500
1.440
1.480
56,907
+0.05(+3.50%)
Feb 24, 2023
1.460
1.470
1.420
1.430
98,785
-0.03(-2.05%)
Feb 23, 2023
1.440
1.500
1.440
1.460
26,885
+0.02(+1.39%)
Feb 22, 2023
1.480
1.480
1.430
1.440
46,610
-0.01(-0.69%)
Feb 21, 2023
1.540
1.540
1.440
1.450
218,056
-0.05(-3.33%)
Feb 17, 2023
1.500
0
-0.05(-3.23%)
Feb 16, 2023
1.540
1.570
1.480
1.550
444,584
-0.21(-11.93%)
Feb 15, 2023
1.690
1.770
1.660
1.760
100,822
+0.09(+5.39%)
Feb 14, 2023
1.660
1.700
1.650
1.670
48,231
+0.02(+1.21%)
Feb 13, 2023
1.690
1.690
1.640
1.650
34,910
+0.01(+0.61%)
Feb 10, 2023
1.600
1.670
1.600
1.640
96,115
+0.03(+1.86%)
Feb 09, 2023
1.660
1.700
1.610
1.610
64,440
+0.00(+0.00%)
Feb 08, 2023
1.650
1.690
1.610
1.610
61,865
-0.04(-2.42%)
Feb 07, 2023
1.610
1.670
1.610
1.650
77,992
+0.03(+1.85%)
Feb 06, 2023
1.690
1.690
1.610
1.620
33,389
-0.07(-4.14%)
Feb 03, 2023
1.740
1.800
1.680
1.690
139,093
-0.06(-3.43%)
Feb 02, 2023
1.820
1.850
1.720
1.750
102,540
-0.05(-2.78%)
Feb 01, 2023
1.730
1.810
1.680
1.800
78,144
+0.03(+1.69%)
Jan 31, 2023
1.810
1.820
1.740
1.770
52,715
-0.02(-1.12%)
Jan 30, 2023
1.680
1.830
1.680
1.790
253,625
+0.09(+5.29%)
Jan 27, 2023
1.680
1.720
1.670
1.700
204,591
+0.02(+1.19%)
Jan 26, 2023
1.730
1.730
1.640
1.680
89,045
-0.02(-1.18%)
Jan 25, 2023
1.640
1.720
1.610
1.700
160,801
+0.04(+2.41%)
Jan 24, 2023
1.670
1.690
1.650
1.660
55,500
+0.00(+0.00%)
Jan 23, 2023
1.680
1.700
1.650
1.660
25,198
-0.01(-0.60%)
Jan 20, 2023
1.580
1.680
1.580
1.670
19,287
+0.08(+5.03%)
Jan 19, 2023
1.580
1.600
1.570
1.590
45,647
-0.02(-1.24%)
Jan 18, 2023
1.640
1.660
1.580
1.610
84,229
-0.03(-1.83%)
Jan 17, 2023
1.670
1.700
1.630
1.640
25,259
-0.04(-2.38%)
Jan 16, 2023
1.650
1.700
1.650
1.680
7,117
+0.00(+0.00%)
Jan 13, 2023
1.680
1.690
1.670
1.680
32,725
+0.00(+0.00%)
Jan 12, 2023
1.710
1.710
1.680
1.680
89,843
-0.03(-1.75%)
Jan 11, 2023
1.750
1.750
1.700
1.710
125,135
-0.03(-1.72%)
Jan 10, 2023
1.720
1.740
1.670
1.740
89,534
+0.03(+1.75%)
Jan 09, 2023
1.620
1.730
1.620
1.710
245,691
+0.09(+5.56%)
Jan 06, 2023
1.550
1.620
1.550
1.620
62,013
+0.08(+5.19%)
Jan 05, 2023
1.530
1.550
1.530
1.540
42,006
+0.00(+0.00%)
Jan 04, 2023
1.570
1.570
1.530
1.540
10,777
-0.01(-0.65%)
Jan 03, 2023
1.590
1.590
1.540
1.550
30,567
-0.02(-1.27%)
Dec 30, 2022
1.570
0
+0.04(+2.61%)
Dec 29, 2022
1.550
1.560
1.530
1.530
26,325
-0.01(-0.65%)
Dec 28, 2022
1.570
1.580
1.540
1.540
34,335
-0.06(-3.75%)
Dec 23, 2022
1.600
0
+0.01(+0.63%)
Dec 22, 2022
1.630
1.630
1.570
1.590
10,388
-0.04(-2.45%)
Dec 21, 2022
1.590
1.630
1.580
1.630
27,493
+0.05(+3.16%)
Dec 20, 2022
1.550
1.600
1.520
1.580
65,267
+0.06(+3.95%)
Dec 19, 2022
1.590
1.590
1.520
1.520
18,112
-0.06(-3.80%)
Dec 16, 2022
1.530
1.580
1.510
1.580
52,000
+0.04(+2.60%)
Dec 15, 2022
1.560
1.570
1.510
1.540
46,319
-0.03(-1.91%)
Dec 14, 2022
1.570
1.610
1.550
1.570
58,757
-0.03(-1.88%)
Dec 13, 2022
1.650
1.650
1.580
1.600
16,986
-0.02(-1.23%)
Dec 12, 2022
1.570
1.630
1.570
1.620
23,926
+0.05(+3.18%)
Dec 09, 2022
1.600
1.620
1.550
1.570
20,610
-0.01(-0.63%)
Dec 08, 2022
1.550
1.640
1.550
1.580
51,955
+0.03(+1.94%)
Dec 07, 2022
1.560
1.570
1.520
1.550
64,281
+0.00(+0.00%)
Dec 06, 2022
1.660
1.660
1.540
1.550
207,612
-0.09(-5.49%)
Dec 05, 2022
1.710
1.710
1.640
1.640
53,305
-0.08(-4.65%)
Dec 02, 2022
1.700
1.740
1.670
1.720
27,869
+0.01(+0.58%)
Dec 01, 2022
1.800
1.800
1.710
1.710
39,475
-0.08(-4.47%)
Nov 30, 2022
1.720
1.790
1.690
1.790
91,156
+0.06(+3.47%)
Nov 29, 2022
1.660
1.740
1.660
1.730
36,103
+0.10(+6.13%)
Nov 28, 2022
1.700
1.710
1.630
1.630
48,376
-0.05(-2.98%)
Nov 25, 2022
1.690
1.720
1.680
1.680
17,659
-0.05(-2.89%)
Nov 24, 2022
1.690
1.760
1.660
1.730
28,843
-0.01(-0.57%)
Nov 23, 2022
1.690
1.750
1.680
1.740
41,784
+0.08(+4.82%)
Nov 22, 2022
1.670
1.700
1.660
1.660
41,243
-0.02(-1.19%)
Nov 21, 2022
1.700
1.710
1.660
1.680
19,057
-0.03(-1.75%)
Nov 18, 2022
1.680
1.730
1.680
1.710
13,866
+0.05(+3.01%)
Nov 17, 2022
1.690
1.710
1.650
1.660
77,187
-0.04(-2.35%)
Nov 16, 2022
1.770
1.770
1.700
1.700
95,637
-0.07(-3.95%)
Nov 15, 2022
1.790
1.820
1.760
1.770
52,599
+0.00(+0.00%)
Nov 14, 2022
1.840
1.840
1.760
1.770
26,958
-0.06(-3.28%)
Nov 11, 2022
1.810
1.900
1.810
1.830
93,338
+0.05(+2.81%)
Nov 10, 2022
1.800
1.830
1.770
1.780
62,274
+0.05(+2.89%)
Nov 09, 2022
1.810
1.860
1.720
1.730
180,521
-0.07(-3.89%)
Nov 08, 2022
1.740
1.820
1.700
1.800
351,692
+0.05(+2.86%)
Nov 07, 2022
1.630
1.780
1.630
1.750
114,808
+0.08(+4.79%)
Nov 04, 2022
1.620
1.670
1.620
1.670
57,796
+0.04(+2.45%)
Nov 03, 2022
1.620
1.700
1.620
1.630
73,132
-0.01(-0.61%)
Nov 02, 2022
1.760
1.760
1.630
1.640
54,852
-0.09(-5.20%)
Nov 01, 2022
1.790
1.790
1.720
1.730
35,565
-0.05(-2.81%)
Oct 31, 2022
1.800
1.810
1.770
1.780
34,717
+0.00(+0.00%)
Oct 28, 2022
1.720
1.780
1.700
1.780
45,496
+0.06(+3.49%)
Oct 27, 2022
1.850
1.850
1.710
1.720
100,615
-0.11(-6.01%)
Oct 26, 2022
1.730
1.850
1.710
1.830
166,248
+0.13(+7.65%)
Oct 25, 2022
1.690
1.720
1.690
1.700
29,018
+0.02(+1.19%)
Oct 24, 2022
1.680
1.680
1.640
1.680
25,484
+0.01(+0.60%)
Oct 21, 2022
1.620
1.690
1.610
1.670
33,501
+0.08(+5.03%)
Oct 20, 2022
1.580
1.660
1.580
1.590
42,038
+0.00(+0.00%)
Oct 19, 2022
1.610
1.610
1.580
1.590
57,364
-0.05(-3.05%)
Oct 18, 2022
1.650
1.660
1.610
1.640
66,326
+0.02(+1.23%)
Oct 17, 2022
1.590
1.620
1.580
1.620
29,358
+0.08(+5.19%)
Oct 14, 2022
1.640
1.640
1.540
1.540
56,354
-0.10(-6.10%)
Oct 13, 2022
1.540
1.640
1.540
1.640
92,774
+0.06(+3.80%)
Oct 12, 2022
1.540
1.580
1.490
1.580
184,161
+0.03(+1.94%)
Oct 11, 2022
1.560
1.580
1.520
1.550
115,841
-0.06(-3.73%)
Oct 07, 2022
1.610
0
-0.06(-3.59%)
Oct 06, 2022
1.670
1.730
1.640
1.670
48,907
-0.03(-1.76%)
Oct 05, 2022
1.640
1.720
1.600
1.700
96,957
+0.07(+4.29%)
Oct 04, 2022
1.610
1.650
1.590
1.630
142,498
+0.06(+3.82%)
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.