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
)
2.400
-0.070 (-2.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2014
1.670
1.730
1.670
1.710
135,344
+0.03(+1.79%)
Mar 28, 2014
1.700
1.790
1.670
1.680
93,100
-0.03(-1.75%)
Mar 27, 2014
1.640
1.770
1.640
1.710
118,278
+0.04(+2.40%)
Mar 26, 2014
1.770
1.800
1.670
1.670
137,958
-0.12(-6.70%)
Mar 25, 2014
1.790
1.830
1.790
1.790
96,020
-0.01(-0.56%)
Mar 24, 2014
1.900
1.900
1.790
1.800
245,567
-0.09(-4.76%)
Mar 21, 2014
1.890
1.920
1.880
1.890
90,563
+0.02(+1.07%)
Mar 20, 2014
1.940
1.960
1.850
1.870
182,921
-0.04(-2.09%)
Mar 19, 2014
1.940
1.950
1.910
1.910
58,327
-0.05(-2.55%)
Mar 18, 2014
1.850
1.960
1.850
1.960
167,987
+0.10(+5.38%)
Mar 17, 2014
1.850
1.880
1.840
1.860
208,975
-0.03(-1.59%)
Mar 14, 2014
1.910
1.960
1.830
1.890
216,995
-0.07(-3.57%)
Mar 13, 2014
1.990
1.990
1.900
1.960
252,280
+0.02(+1.03%)
Mar 12, 2014
1.850
1.980
1.750
1.940
374,394
+0.09(+4.86%)
Mar 11, 2014
1.940
1.940
1.830
1.850
274,177
-0.08(-4.15%)
Mar 10, 2014
1.960
2.000
1.900
1.930
228,372
-0.07(-3.50%)
Mar 07, 2014
2.030
2.080
1.950
2.000
321,512
+0.00(+0.00%)
Mar 06, 2014
2.150
2.170
2.000
2.000
442,791
-0.15(-6.98%)
Mar 05, 2014
2.130
2.210
2.070
2.150
568,695
+0.09(+4.37%)
Mar 04, 2014
1.900
2.110
1.900
2.060
614,065
+0.18(+9.57%)
Mar 03, 2014
1.950
1.950
1.870
1.880
178,768
-0.03(-1.57%)
Feb 28, 2014
1.950
1.950
1.870
1.910
206,408
-0.01(-0.52%)
Feb 27, 2014
1.900
1.950
1.850
1.920
363,219
+0.06(+3.23%)
Feb 26, 2014
1.920
2.050
1.820
1.860
836,670
-0.09(-4.62%)
Feb 25, 2014
1.660
1.960
1.650
1.950
1,158,974
+0.30(+18.18%)
Feb 24, 2014
1.590
1.670
1.590
1.650
584,336
+0.06(+3.77%)
Feb 21, 2014
1.540
1.590
1.540
1.590
242,700
+0.03(+1.92%)
Feb 20, 2014
1.520
1.560
1.520
1.560
135,550
+0.03(+1.96%)
Feb 19, 2014
1.560
1.570
1.520
1.530
94,730
-0.04(-2.55%)
Feb 18, 2014
1.570
1.570
1.530
1.570
131,170
+0.02(+1.29%)
Feb 14, 2014
1.550
1.550
1.550
0
-0.03(-1.90%)
Feb 13, 2014
1.560
1.580
1.535
1.580
161,586
+0.04(+2.27%)
Feb 12, 2014
1.520
1.550
1.510
1.545
338,909
+0.03(+2.32%)
Feb 11, 2014
1.550
1.550
1.505
1.510
68,503
-0.03(-1.95%)
Feb 10, 2014
1.510
1.540
1.480
1.540
145,658
+0.02(+1.32%)
Feb 07, 2014
1.470
1.520
1.450
1.520
70,725
+0.05(+3.40%)
Feb 06, 2014
1.440
1.475
1.410
1.470
108,211
+0.04(+2.80%)
Feb 05, 2014
1.470
1.470
1.410
1.430
72,035
-0.05(-3.38%)
Feb 04, 2014
1.360
1.480
1.360
1.480
305,250
+0.07(+4.96%)
Feb 03, 2014
1.470
1.480
1.370
1.410
318,595
-0.09(-6.00%)
Jan 31, 2014
1.510
1.580
1.500
1.500
188,259
-0.06(-3.85%)
Jan 30, 2014
1.510
1.570
1.510
1.560
191,384
+0.02(+1.30%)
Jan 29, 2014
1.550
1.550
1.510
1.540
174,400
+0.02(+1.32%)
Jan 28, 2014
1.500
1.540
1.480
1.520
109,570
+0.04(+2.70%)
Jan 27, 2014
1.520
1.530
1.480
1.480
141,020
-0.07(-4.52%)
Jan 24, 2014
1.580
1.600
1.520
1.550
136,951
-0.05(-3.13%)
Jan 23, 2014
1.630
1.650
1.590
1.600
246,024
-0.02(-1.23%)
Jan 22, 2014
1.600
1.640
1.600
1.620
272,103
+0.05(+3.18%)
Jan 21, 2014
1.660
1.660
1.540
1.570
833,834
+0.00(+0.00%)
Jan 20, 2014
1.520
1.610
1.520
1.570
159,979
+0.05(+3.29%)
Jan 17, 2014
1.530
1.530
1.510
1.520
96,478
+0.02(+1.33%)
Jan 16, 2014
1.500
1.550
1.500
1.500
150,496
+0.01(+0.67%)
Jan 15, 2014
1.440
1.500
1.410
1.490
262,194
+0.05(+3.47%)
Jan 14, 2014
1.420
1.460
1.410
1.440
131,135
+0.05(+3.60%)
Jan 13, 2014
1.430
1.480
1.380
1.390
216,972
-0.03(-2.11%)
Jan 10, 2014
1.410
1.440
1.400
1.420
110,158
+0.02(+1.43%)
Jan 09, 2014
1.440
1.450
1.400
1.400
83,371
-0.03(-2.10%)
Jan 08, 2014
1.500
1.500
1.410
1.430
129,710
-0.05(-3.38%)
Jan 07, 2014
1.500
1.510
1.480
1.480
242,487
+0.00(+0.00%)
Jan 06, 2014
1.550
1.550
1.480
1.480
178,224
-0.02(-1.33%)
Jan 03, 2014
1.500
1.510
1.480
1.500
153,938
+0.01(+0.67%)
Jan 02, 2014
1.490
1.510
1.440
1.490
313,486
+0.05(+3.47%)
Dec 31, 2013
1.440
1.440
1.440
0
-0.06(-4.00%)
Dec 30, 2013
1.350
1.530
1.350
1.500
550,577
+0.15(+11.11%)
Dec 27, 2013
1.380
1.400
1.330
1.350
573,340
+0.15(+12.50%)
Dec 24, 2013
1.200
1.200
1.200
0
+0.00(+0.00%)
Dec 23, 2013
1.220
1.220
1.190
1.200
247,681
+0.01(+0.84%)
Dec 20, 2013
1.220
1.220
1.180
1.190
192,170
+0.00(+0.00%)
Dec 19, 2013
1.280
1.280
1.190
1.190
329,279
-0.13(-9.85%)
Dec 18, 2013
1.240
1.330
1.240
1.320
236,288
+0.10(+8.20%)
Dec 17, 2013
1.220
1.240
1.220
1.220
69,860
+0.00(+0.00%)
Dec 16, 2013
1.190
1.220
1.190
1.220
59,602
+0.01(+0.83%)
Dec 13, 2013
1.220
1.230
1.210
1.210
53,300
-0.01(-0.82%)
Dec 12, 2013
1.210
1.220
1.210
1.220
44,435
+0.01(+0.83%)
Dec 11, 2013
1.220
1.220
1.210
1.210
2,930
+0.00(+0.00%)
Dec 10, 2013
1.220
1.230
1.210
1.210
45,080
-0.02(-1.63%)
Dec 09, 2013
1.230
1.240
1.210
1.230
44,298
-0.01(-0.81%)
Dec 06, 2013
1.230
1.240
1.220
1.240
78,100
+0.02(+1.64%)
Dec 05, 2013
1.230
1.230
1.210
1.220
68,733
+0.00(+0.00%)
Dec 04, 2013
1.180
1.220
1.180
1.220
64,075
+0.04(+3.39%)
Dec 03, 2013
1.210
1.220
1.180
1.180
83,954
-0.04(-3.28%)
Dec 02, 2013
1.230
1.240
1.210
1.220
54,700
-0.01(-0.81%)
Nov 29, 2013
1.210
1.230
1.210
1.230
18,850
+0.02(+1.65%)
Nov 28, 2013
1.220
1.220
1.210
1.210
6,200
-0.02(-1.63%)
Nov 27, 2013
1.200
1.250
1.180
1.230
90,004
+0.03(+2.50%)
Nov 26, 2013
1.230
1.240
1.180
1.200
57,900
-0.06(-4.76%)
Nov 25, 2013
1.200
1.270
1.200
1.260
182,748
+0.04(+3.28%)
Nov 22, 2013
1.200
1.220
1.160
1.220
135,660
+0.05(+4.27%)
Nov 21, 2013
1.120
1.170
1.120
1.170
29,050
+0.05(+4.46%)
Nov 20, 2013
1.150
1.160
1.120
1.120
86,316
-0.01(-0.88%)
Nov 19, 2013
1.190
1.190
1.130
1.130
18,145
-0.03(-2.59%)
Nov 18, 2013
1.200
1.200
1.160
1.160
88,066
+0.00(+0.00%)
Nov 15, 2013
1.140
1.180
1.130
1.160
100,160
+0.01(+0.87%)
Nov 14, 2013
1.180
1.180
1.150
1.150
102,850
-0.07(-5.74%)
Nov 12, 2013
1.240
1.240
1.220
1.220
37,340
-0.02(-1.61%)
Nov 11, 2013
1.220
1.240
1.210
1.240
46,100
+0.02(+1.64%)
Nov 08, 2013
1.150
1.220
1.150
1.220
16,791
+0.05(+4.27%)
Nov 07, 2013
1.220
1.220
1.160
1.170
59,128
-0.03(-2.50%)
Nov 06, 2013
1.270
1.270
1.200
1.200
115,582
-0.09(-6.98%)
Nov 05, 2013
1.250
1.330
1.250
1.290
376,635
+0.04(+3.20%)
Nov 04, 2013
1.150
1.250
1.150
1.250
248,812
+0.10(+8.70%)
Nov 01, 2013
1.110
1.150
1.080
1.150
87,000
+0.04(+3.60%)
Oct 31, 2013
1.110
1.130
1.080
1.110
91,950
+0.01(+0.91%)
Oct 30, 2013
1.160
1.190
1.100
1.100
37,700
-0.08(-6.78%)
Oct 29, 2013
1.200
1.230
1.160
1.180
85,457
-0.04(-3.28%)
Oct 28, 2013
1.240
1.240
1.200
1.220
71,868
+0.00(+0.00%)
Oct 25, 2013
1.210
1.220
1.180
1.220
86,180
+0.03(+2.52%)
Oct 24, 2013
1.140
1.200
1.140
1.190
348,258
+0.11(+10.19%)
Oct 23, 2013
1.090
1.110
1.060
1.080
59,300
-0.02(-1.82%)
Oct 22, 2013
1.050
1.100
1.050
1.100
107,300
+0.06(+5.77%)
Oct 21, 2013
1.080
1.090
1.040
1.040
12,061
-0.02(-1.89%)
Oct 18, 2013
1.070
1.070
1.060
1.060
11,518
+0.00(+0.00%)
Oct 17, 2013
1.040
1.070
1.020
1.060
138,878
+0.01(+0.95%)
Oct 16, 2013
1.040
1.060
1.040
1.050
161,353
-0.01(-0.94%)
Oct 15, 2013
1.100
1.110
1.060
1.060
46,070
-0.05(-4.50%)
Oct 11, 2013
1.110
1.110
1.110
0
+0.04(+3.74%)
Oct 10, 2013
1.070
1.070
1.050
1.070
32,900
+0.00(+0.00%)
Oct 09, 2013
1.050
1.070
1.050
1.070
19,660
+0.01(+0.94%)
Oct 08, 2013
1.080
1.080
1.060
1.060
200,200
-0.03(-2.75%)
Oct 07, 2013
1.110
1.120
1.090
1.090
76,034
-0.02(-1.80%)
Oct 04, 2013
1.100
1.110
1.090
1.110
9,250
+0.00(+0.00%)
Oct 03, 2013
1.130
1.130
1.110
1.110
43,896
-0.04(-3.48%)
Oct 02, 2013
1.130
1.150
1.130
1.150
45,200
+0.03(+2.68%)
Oct 01, 2013
1.160
1.170
1.110
1.120
54,300
+0.04(+3.70%)
Sep 27, 2013
1.120
1.190
1.080
1.080
218,175
-0.05(-4.42%)
Sep 26, 2013
1.100
1.130
1.100
1.130
70,550
+0.03(+2.73%)
Sep 25, 2013
1.030
1.100
1.030
1.100
151,968
+0.09(+8.91%)
Sep 24, 2013
1.040
1.040
1.010
1.010
192,113
-0.04(-3.81%)
Sep 23, 2013
1.060
1.070
1.020
1.050
102,300
-0.03(-2.78%)
Sep 20, 2013
1.070
1.080
1.050
1.080
36,308
+0.01(+0.93%)
Sep 19, 2013
1.050
1.070
1.040
1.070
168,663
+0.03(+2.88%)
Sep 18, 2013
1.050
1.070
1.020
1.040
111,233
+0.02(+1.96%)
Sep 17, 2013
1.010
1.040
1.010
1.020
134,855
-0.02(-1.92%)
Sep 16, 2013
1.050
1.060
0.9800
1.040
229,000
-0.01(-0.95%)
Sep 13, 2013
1.050
1.070
1.050
1.050
121,183
-0.01(-0.94%)
Sep 12, 2013
1.080
1.080
1.050
1.060
60,541
-0.01(-0.93%)
Sep 11, 2013
1.100
1.100
1.060
1.070
50,200
-0.02(-2.28%)
Sep 10, 2013
1.110
1.110
1.070
1.095
106,100
-0.03(-2.23%)
Sep 09, 2013
1.110
1.160
1.100
1.120
216,667
-0.04(-3.45%)
Sep 06, 2013
1.150
1.180
1.120
1.160
288,158
+0.00(+0.00%)
Sep 05, 2013
1.090
1.170
1.090
1.160
77,300
+0.06(+5.45%)
Sep 04, 2013
1.100
1.100
1.090
1.100
15,120
+0.01(+0.92%)
Sep 03, 2013
1.070
1.090
1.060
1.090
24,300
+0.00(+0.00%)
Aug 30, 2013
1.090
1.090
1.090
0
-0.01(-0.91%)
Aug 29, 2013
1.100
1.100
1.090
1.100
12,550
+0.01(+0.92%)
Aug 28, 2013
1.050
1.120
1.050
1.090
117,314
+0.01(+0.93%)
Aug 27, 2013
1.160
1.160
1.080
1.080
46,453
-0.08(-6.90%)
Aug 26, 2013
1.130
1.180
1.130
1.160
7,400
-0.02(-1.69%)
Aug 23, 2013
1.170
1.190
1.160
1.180
61,416
+0.01(+0.85%)
Aug 22, 2013
1.140
1.190
1.140
1.170
60,900
+0.01(+0.86%)
Aug 21, 2013
1.130
1.160
1.130
1.160
68,696
+0.01(+0.87%)
Aug 20, 2013
1.120
1.170
1.120
1.150
155,066
+0.04(+3.60%)
Aug 19, 2013
1.080
1.110
1.050
1.110
38,896
+0.00(+0.00%)
Aug 16, 2013
1.070
1.110
1.060
1.110
62,560
+0.01(+0.91%)
Aug 15, 2013
1.160
1.190
0.9600
1.100
701,144
-0.08(-6.78%)
Aug 14, 2013
1.210
1.220
1.160
1.180
227,707
-0.07(-5.60%)
Aug 13, 2013
1.230
1.260
1.230
1.250
30,000
+0.04(+3.31%)
Aug 12, 2013
1.210
1.230
1.210
1.210
74,420
+0.00(+0.00%)
Aug 09, 2013
1.190
1.230
1.190
1.210
44,930
+0.02(+1.68%)
Aug 08, 2013
1.180
1.200
1.180
1.190
26,245
+0.01(+0.85%)
Aug 07, 2013
1.200
1.200
1.170
1.180
51,085
-0.03(-2.48%)
Aug 06, 2013
1.210
1.240
1.210
1.210
164,474
-0.03(-2.42%)
Aug 02, 2013
1.240
1.240
1.240
0
+0.03(+2.48%)
Aug 01, 2013
1.220
1.240
1.200
1.210
75,763
-0.03(-2.42%)
Jul 31, 2013
1.250
1.300
1.210
1.240
69,820
-0.04(-3.13%)
Jul 30, 2013
1.310
1.340
1.260
1.280
132,154
-0.07(-5.19%)
Jul 29, 2013
1.350
1.410
1.340
1.350
224,934
+0.02(+1.50%)
Jul 26, 2013
1.260
1.380
1.260
1.330
150,854
+0.04(+3.10%)
Jul 25, 2013
1.290
1.310
1.260
1.290
110,891
-0.02(-1.53%)
Jul 24, 2013
1.310
1.350
1.300
1.310
58,130
-0.04(-2.96%)
Jul 23, 2013
1.350
1.370
1.320
1.350
273,936
-0.03(-2.17%)
Jul 22, 2013
1.210
1.380
1.210
1.380
362,880
+0.17(+14.05%)
Jul 19, 2013
1.130
1.210
1.130
1.210
307,138
+0.09(+8.04%)
Jul 18, 2013
1.140
1.150
1.090
1.120
174,415
-0.03(-2.61%)
Jul 17, 2013
1.160
1.170
1.140
1.150
86,271
-0.01(-0.86%)
Jul 16, 2013
1.210
1.210
1.150
1.160
337,556
-0.05(-4.13%)
Jul 15, 2013
1.190
1.210
1.140
1.210
153,385
+0.01(+0.83%)
Jul 12, 2013
1.300
1.300
1.200
1.200
303,486
-0.10(-7.69%)
Jul 11, 2013
1.320
1.330
1.280
1.300
75,614
-0.03(-2.26%)
Jul 10, 2013
1.340
1.340
1.310
1.330
37,910
-0.01(-0.75%)
Jul 09, 2013
1.340
1.350
1.330
1.340
96,942
-0.01(-0.74%)
Jul 08, 2013
1.280
1.350
1.280
1.350
169,330
+0.03(+2.27%)
Jul 05, 2013
1.320
1.360
1.320
1.320
140,400
+0.00(+0.00%)
Jul 04, 2013
1.340
1.340
1.320
1.320
3,100
-0.01(-0.75%)
Jul 03, 2013
1.330
1.360
1.330
1.330
121,900
+0.01(+0.76%)
Jul 02, 2013
1.350
1.370
1.300
1.320
327,516
-0.04(-2.94%)
Jun 28, 2013
1.360
1.360
1.360
0
+0.01(+0.74%)
Jun 27, 2013
1.290
1.350
1.290
1.350
100,960
+0.04(+3.05%)
Jun 26, 2013
1.340
1.350
1.280
1.310
142,905
-0.04(-2.96%)
Jun 25, 2013
1.240
1.360
1.240
1.350
698,369
+0.11(+8.87%)
Jun 24, 2013
1.140
1.240
1.140
1.240
117,867
+0.04(+3.33%)
Jun 21, 2013
1.190
1.200
1.150
1.200
67,333
+0.03(+2.56%)
Jun 20, 2013
1.160
1.210
1.140
1.170
170,568
-0.05(-4.10%)
Jun 19, 2013
1.200
1.220
1.190
1.220
48,007
+0.00(+0.00%)
Jun 18, 2013
1.190
1.240
1.180
1.220
250,650
+0.02(+1.67%)
Jun 17, 2013
1.080
1.230
1.080
1.200
740,530
+0.13(+12.15%)
Jun 14, 2013
1.070
1.080
1.070
1.070
293,700
-0.01(-0.93%)
Jun 13, 2013
1.070
1.080
1.040
1.080
156,406
-0.01(-0.92%)
Jun 12, 2013
1.020
1.090
1.020
1.090
167,410
+0.06(+5.83%)
Jun 11, 2013
1.070
1.070
1.020
1.030
157,844
-0.05(-4.63%)
Jun 10, 2013
1.100
1.100
1.060
1.080
442,834
-0.03(-2.70%)
Jun 07, 2013
1.120
1.120
1.080
1.110
26,280
+0.00(+0.00%)
Jun 06, 2013
1.150
1.170
1.060
1.110
138,440
-0.07(-5.93%)
Jun 05, 2013
1.180
1.200
1.120
1.180
90,390
-0.03(-2.48%)
Jun 04, 2013
1.180
1.220
1.150
1.210
215,936
+0.03(+2.54%)
Jun 03, 2013
1.100
1.180
1.100
1.180
207,210
+0.09(+8.26%)
May 31, 2013
1.040
1.120
1.030
1.090
184,190
+0.09(+9.00%)
May 30, 2013
0.9800
1.020
0.9700
1.000
110,450
+0.02(+2.04%)
May 29, 2013
0.9300
0.9800
0.9300
0.9800
65,010
+0.04(+4.26%)
May 28, 2013
0.9200
0.9400
0.9000
0.9400
266,080
+0.02(+2.17%)
May 27, 2013
0.9200
0.9200
0.9100
0.9200
56,170
-0.06(-6.12%)
May 24, 2013
0.9600
0.9800
0.9400
0.9800
50,346
+0.03(+3.16%)
May 23, 2013
0.9400
0.9600
0.9300
0.9500
62,499
+0.02(+2.15%)
May 22, 2013
0.9200
0.9500
0.9200
0.9300
78,000
+0.00(+0.00%)
May 21, 2013
0.9500
0.9500
0.9100
0.9300
52,605
+0.00(+0.00%)
May 17, 2013
0.9300
0.9300
0.9300
0
-0.01(-1.06%)
May 16, 2013
0.9100
0.9400
0.9100
0.9400
57,500
+0.05(+5.62%)
May 15, 2013
0.9000
0.9500
0.8600
0.8900
69,374
+0.01(+1.14%)
May 13, 2013
0.9100
0.9100
0.8800
0.8800
34,100
-0.05(-5.38%)
May 10, 2013
0.8900
0.9400
0.8900
0.9300
85,830
+0.03(+3.33%)
May 09, 2013
0.8800
0.9000
0.8800
0.9000
31,120
+0.00(+0.00%)
May 08, 2013
0.8600
0.9200
0.8400
0.9000
119,040
+0.04(+4.65%)
May 07, 2013
0.8500
0.8700
0.8500
0.8600
11,000
+0.02(+2.38%)
May 06, 2013
0.8200
0.8700
0.8200
0.8400
44,552
+0.01(+1.20%)
May 03, 2013
0.8100
0.8300
0.8100
0.8300
90,850
+0.00(+0.00%)
May 02, 2013
0.8000
0.8300
0.8000
0.8300
60,951
+0.03(+3.75%)
May 01, 2013
0.8300
0.8300
0.7900
0.8000
78,410
-0.06(-6.98%)
Apr 30, 2013
0.8100
0.8800
0.8100
0.8600
92,947
+0.06(+7.50%)
Apr 29, 2013
0.8000
0.8100
0.7900
0.8000
58,956
-0.01(-1.23%)
Apr 26, 2013
0.8000
0.8200
0.7600
0.8100
180,949
+0.03(+3.85%)
Apr 25, 2013
0.7800
0.7800
0.7700
0.7800
42,881
+0.01(+1.30%)
Apr 24, 2013
0.8000
0.8000
0.7700
0.7700
20,803
-0.02(-2.53%)
Apr 23, 2013
0.7900
0.8000
0.7700
0.7900
113,062
-0.01(-1.25%)
Apr 22, 2013
0.7900
0.8100
0.7800
0.8000
68,600
+0.01(+1.27%)
Apr 19, 2013
0.7900
0.8000
0.7800
0.7900
17,130
+0.00(+0.00%)
Apr 18, 2013
0.8100
0.8100
0.7800
0.7900
74,495
-0.02(-2.47%)
Apr 17, 2013
0.8200
0.8600
0.8100
0.8100
69,006
-0.03(-3.57%)
Apr 16, 2013
0.8500
0.8800
0.8300
0.8400
68,020
-0.02(-2.33%)
Apr 15, 2013
0.8800
0.8800
0.8300
0.8600
102,700
-0.06(-6.52%)
Apr 12, 2013
0.9200
0.9300
0.9000
0.9200
30,635
-0.01(-1.08%)
Apr 11, 2013
0.9100
0.9300
0.9100
0.9300
16,579
+0.03(+3.33%)
Apr 10, 2013
0.8900
0.9000
0.8900
0.9000
17,200
+0.02(+2.27%)
Apr 09, 2013
0.8900
0.9100
0.8700
0.8800
63,540
-0.01(-1.12%)
Apr 08, 2013
0.9100
0.9200
0.8900
0.8900
17,805
+0.00(+0.00%)
Apr 05, 2013
0.9000
0.9100
0.8900
0.8900
17,100
-0.01(-1.11%)
Apr 04, 2013
0.9100
0.9100
0.8800
0.9000
588,015
+0.01(+1.12%)
Apr 03, 2013
0.9200
0.9200
0.8900
0.8900
48,636
-0.03(-3.26%)
Apr 02, 2013
0.9500
0.9600
0.9100
0.9200
66,813
-0.03(-3.16%)
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.