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
)
1.720
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 30, 2013
0.7800
0.8726
0.7800
0.8200
309,917
+0.03(+3.80%)
Apr 29, 2013
0.8032
0.8150
0.7800
0.7900
271,775
-0.02(-2.11%)
Apr 26, 2013
0.7550
0.8100
0.7632
0.8070
228,968
+0.04(+5.74%)
Apr 25, 2013
0.7500
0.7695
0.7433
0.7632
133,224
+0.00(+0.42%)
Apr 24, 2013
0.7850
0.7850
0.7401
0.7600
297,710
-0.01(-1.68%)
Apr 23, 2013
0.7800
0.7850
0.7500
0.7730
243,590
-0.01(-1.29%)
Apr 22, 2013
0.7850
0.7850
0.7700
0.7831
163,791
+0.00(+0.14%)
Apr 19, 2013
0.7700
0.7900
0.7600
0.7820
106,698
+0.00(+0.26%)
Apr 18, 2013
0.7900
0.7973
0.7521
0.7800
309,010
-0.01(-1.71%)
Apr 17, 2013
0.8200
0.8335
0.7800
0.7936
315,893
-0.03(-3.92%)
Apr 16, 2013
0.8472
0.8730
0.8150
0.8260
212,879
-0.01(-1.67%)
Apr 15, 2013
0.8679
0.8800
0.8100
0.8400
554,555
-0.08(-8.70%)
Apr 12, 2013
0.9000
0.9200
0.8900
0.9200
189,225
+0.02(+2.22%)
Apr 11, 2013
0.9000
0.9153
0.8900
0.9000
73,325
+0.01(+0.56%)
Apr 10, 2013
0.8900
0.8970
0.8600
0.8950
99,510
+0.03(+2.87%)
Apr 09, 2013
0.8900
0.9000
0.8600
0.8700
189,928
-0.03(-3.33%)
Apr 08, 2013
0.9000
0.9100
0.8800
0.9000
102,971
+0.02(+2.27%)
Apr 05, 2013
0.8800
0.8901
0.8700
0.8800
123,550
-0.02(-2.21%)
Apr 04, 2013
0.8600
0.9000
0.8600
0.8999
125,366
+0.01(+1.19%)
Apr 03, 2013
0.9189
0.9189
0.8700
0.8893
309,819
-0.02(-2.27%)
Apr 02, 2013
0.9400
0.9700
0.9000
0.9100
172,059
-0.02(-2.15%)
Apr 01, 2013
0.9492
0.9500
0.9300
0.9300
66,120
-0.04(-4.07%)
Mar 28, 2013
0.9400
0.9700
0.9302
0.9695
192,372
+0.03(+3.14%)
Mar 27, 2013
0.9100
0.9500
0.9000
0.9400
225,692
+0.03(+3.30%)
Mar 26, 2013
0.8800
0.9100
0.8800
0.9100
232,943
+0.03(+3.41%)
Mar 25, 2013
0.8900
0.9092
0.8800
0.8800
399,400
+0.00(+0.00%)
Mar 22, 2013
0.9000
0.9140
0.8735
0.8800
177,072
-0.01(-1.20%)
Mar 21, 2013
0.9100
0.9200
0.8900
0.8907
192,410
-0.03(-3.18%)
Mar 20, 2013
0.9200
0.9300
0.9103
0.9200
48,208
-0.01(-1.08%)
Mar 19, 2013
0.9000
0.9500
0.8901
0.9300
231,635
+0.03(+3.33%)
Mar 18, 2013
0.8700
0.9100
0.8700
0.9000
96,048
+0.00(+0.00%)
Mar 15, 2013
0.9000
0.9100
0.8900
0.9000
93,049
+0.00(+0.00%)
Mar 14, 2013
0.9000
0.9200
0.9000
0.9000
198,251
-0.01(-0.64%)
Mar 13, 2013
0.9100
0.9197
0.8900
0.9058
202,776
-0.00(-0.02%)
Mar 12, 2013
0.8700
0.9069
0.8700
0.9060
326,203
+0.05(+5.59%)
Mar 11, 2013
0.8000
0.8700
0.8000
0.8580
156,825
+0.04(+4.63%)
Mar 08, 2013
0.7600
0.8300
0.7600
0.8200
273,484
+0.07(+8.90%)
Mar 07, 2013
0.7500
0.7780
0.7500
0.7530
231,562
+0.00(+0.40%)
Mar 06, 2013
0.7755
0.7755
0.7315
0.7500
256,394
+0.00(+0.00%)
Mar 05, 2013
0.7800
0.7758
0.7500
0.7500
193,305
-0.03(-3.33%)
Mar 04, 2013
0.7700
0.7859
0.7630
0.7758
316,686
+0.02(+2.42%)
Mar 01, 2013
0.7600
0.7639
0.7413
0.7575
131,715
+0.00(+0.33%)
Feb 28, 2013
0.7501
0.7601
0.7300
0.7550
212,672
+0.01(+0.67%)
Feb 27, 2013
0.7600
0.7701
0.7476
0.7500
242,226
-0.01(-1.34%)
Feb 26, 2013
0.7499
0.7672
0.7351
0.7602
131,836
+0.02(+2.73%)
Feb 25, 2013
0.7600
0.7600
0.7232
0.7400
159,204
-0.01(-1.33%)
Feb 22, 2013
0.7600
0.7700
0.7500
0.7500
108,270
+0.00(+0.00%)
Feb 21, 2013
0.7300
0.7597
0.7202
0.7500
328,399
+0.02(+2.04%)
Feb 20, 2013
0.7600
0.7600
0.7301
0.7350
470,470
-0.03(-4.05%)
Feb 19, 2013
0.7800
0.7900
0.7600
0.7660
140,275
-0.00(-0.52%)
Feb 15, 2013
0.7900
0.8000
0.7700
0.7700
327,752
-0.03(-3.14%)
Feb 14, 2013
0.8000
0.8000
0.7700
0.7950
176,227
-0.01(-0.63%)
Feb 13, 2013
0.8000
0.8200
0.7750
0.8000
208,843
+0.01(+1.27%)
Feb 12, 2013
0.8500
0.8501
0.7900
0.7900
623,413
-0.06(-6.64%)
Feb 11, 2013
0.8600
0.8686
0.8400
0.8462
112,734
-0.02(-2.74%)
Feb 08, 2013
0.8999
0.8999
0.8500
0.8700
268,388
-0.03(-3.32%)
Feb 07, 2013
0.9000
0.9077
0.8744
0.8999
136,096
-0.01(-1.11%)
Feb 06, 2013
0.8900
0.9100
0.8715
0.9100
58,368
+0.03(+3.02%)
Feb 04, 2013
0.8600
0.9000
0.8600
0.8833
131,781
-0.02(-1.86%)
Feb 01, 2013
0.8700
0.9000
0.8636
0.9000
79,865
+0.01(+1.12%)
Jan 31, 2013
0.9000
0.9042
0.8692
0.8900
157,932
-0.00(-0.32%)
Jan 30, 2013
0.8800
0.9000
0.8800
0.8929
91,152
+0.00(+0.31%)
Jan 29, 2013
0.9000
0.9000
0.8612
0.8901
120,550
+0.02(+2.35%)
Jan 28, 2013
0.8810
0.9110
0.8600
0.8697
176,448
-0.01(-1.28%)
Jan 25, 2013
0.9100
0.9200
0.8800
0.8810
120,705
-0.04(-4.24%)
Jan 24, 2013
0.8901
0.9200
0.8700
0.9200
175,189
+0.02(+2.21%)
Jan 23, 2013
0.9400
0.9500
0.8900
0.9001
140,542
-0.05(-5.25%)
Jan 22, 2013
0.9300
0.9500
0.9300
0.9500
116,805
+0.02(+2.15%)
Jan 18, 2013
0.9600
0.9800
0.9300
0.9300
209,379
-0.03(-3.12%)
Jan 17, 2013
0.9100
0.9600
0.9100
0.9600
279,177
+0.04(+4.35%)
Jan 16, 2013
0.9100
0.9200
0.9037
0.9200
42,385
+0.00(+0.00%)
Jan 15, 2013
0.9100
0.9200
0.8910
0.9200
96,067
+0.02(+1.92%)
Jan 14, 2013
0.9000
0.9200
0.8900
0.9027
98,917
-0.00(-0.51%)
Jan 11, 2013
0.9189
0.9200
0.8800
0.9073
141,174
-0.01(-1.38%)
Jan 10, 2013
0.8500
0.9489
0.8500
0.9200
273,527
+0.02(+2.22%)
Jan 09, 2013
0.8550
0.9000
0.8550
0.9000
179,294
+0.04(+4.68%)
Jan 08, 2013
0.8500
0.8599
0.8300
0.8598
90,400
+0.02(+2.36%)
Jan 07, 2013
0.8600
0.8600
0.8200
0.8400
97,742
-0.01(-1.18%)
Jan 04, 2013
0.8700
0.8700
0.8300
0.8500
107,247
-0.01(-0.58%)
Jan 03, 2013
0.8700
0.8700
0.8202
0.8550
108,433
-0.01(-1.38%)
Jan 02, 2013
0.8750
0.8790
0.8506
0.8670
176,458
+0.02(+2.49%)
Dec 31, 2012
0.7900
0.8500
0.7800
0.8459
250,642
+0.04(+5.61%)
Dec 28, 2012
0.8300
0.8500
0.8010
0.8010
90,460
-0.04(-4.76%)
Dec 27, 2012
0.8400
0.8650
0.8200
0.8410
157,519
-0.02(-2.22%)
Dec 26, 2012
0.8400
0.8800
0.8100
0.8601
69,206
+0.01(+1.20%)
Dec 24, 2012
0.7110
0.8500
0.7110
0.8499
73,598
-0.00(-0.01%)
Dec 21, 2012
0.8400
0.8500
0.8020
0.8500
208,990
+0.01(+0.68%)
Dec 20, 2012
0.8200
0.8700
0.8100
0.8443
292,906
+0.02(+2.95%)
Dec 19, 2012
0.8100
0.8500
0.7900
0.8201
219,799
-0.02(-2.92%)
Dec 18, 2012
0.8000
0.9000
0.7900
0.8448
399,767
+0.05(+6.55%)
Dec 17, 2012
0.7900
0.8048
0.7694
0.7929
119,582
+0.01(+1.65%)
Dec 14, 2012
0.7500
0.7800
0.7500
0.7800
90,410
+0.02(+2.63%)
Dec 13, 2012
0.7700
0.7700
0.7000
0.7600
134,553
-0.01(-0.91%)
Dec 12, 2012
0.7698
0.7700
0.7450
0.7670
145,625
+0.01(+0.92%)
Dec 11, 2012
0.7406
0.7675
0.7406
0.7600
85,387
+0.02(+2.70%)
Dec 10, 2012
0.7700
0.7800
0.7400
0.7400
57,359
-0.02(-2.63%)
Dec 07, 2012
0.8000
0.8000
0.7500
0.7600
126,790
-0.02(-2.15%)
Dec 06, 2012
0.7610
0.7866
0.7554
0.7767
143,786
+0.01(+1.96%)
Dec 05, 2012
0.7789
0.7799
0.7600
0.7618
53,955
-0.01(-1.05%)
Dec 04, 2012
0.7700
0.7800
0.7515
0.7699
65,933
-0.02(-2.72%)
Nov 30, 2012
0.7950
0.8095
0.7800
0.7914
242,498
+0.01(+0.82%)
Nov 29, 2012
0.7700
0.8000
0.7700
0.7850
253,269
+0.02(+2.78%)
Nov 28, 2012
0.7500
0.7700
0.7300
0.7638
149,111
+0.02(+2.52%)
Nov 27, 2012
0.7450
0.7499
0.7346
0.7450
46,900
+0.00(+0.00%)
Nov 26, 2012
0.7500
0.7516
0.7350
0.7450
47,168
+0.01(+1.33%)
Nov 23, 2012
0.7300
0.7600
0.7299
0.7352
243,190
-0.01(-1.97%)
Nov 21, 2012
0.7800
0.7850
0.7452
0.7500
230,940
-0.03(-3.82%)
Nov 20, 2012
0.7998
0.7998
0.7798
0.7798
90,120
-0.01(-1.29%)
Nov 19, 2012
0.7500
0.7900
0.7500
0.7900
539,488
+0.03(+4.62%)
Nov 16, 2012
0.7600
0.7701
0.7125
0.7551
223,588
-0.00(-0.64%)
Nov 15, 2012
0.8000
0.8100
0.7228
0.7600
309,086
-0.05(-6.17%)
Nov 14, 2012
0.8500
0.8600
0.8022
0.8100
286,625
-0.05(-5.82%)
Nov 13, 2012
0.8500
0.8699
0.8413
0.8601
171,460
+0.00(+0.21%)
Nov 12, 2012
0.8500
0.8600
0.8425
0.8583
91,600
-0.00(-0.20%)
Nov 09, 2012
0.8591
0.8700
0.8500
0.8600
133,390
+0.01(+1.18%)
Nov 08, 2012
0.8500
0.8700
0.8400
0.8500
172,009
+0.00(+0.00%)
Nov 07, 2012
0.8700
0.8700
0.8341
0.8500
302,905
-0.03(-3.09%)
Nov 06, 2012
0.8700
0.8900
0.8531
0.8771
174,536
+0.02(+1.99%)
Nov 05, 2012
0.8500
0.8900
0.8490
0.8600
359,353
-0.00(-0.17%)
Nov 02, 2012
0.8950
0.9022
0.8600
0.8615
126,290
-0.04(-4.17%)
Nov 01, 2012
0.9199
0.9199
0.8635
0.8990
112,200
-0.01(-1.21%)
Oct 31, 2012
0.8750
0.9100
0.8500
0.9100
248,133
+0.02(+1.68%)
Oct 26, 2012
0.8700
0.8950
0.8950
0.8950
55,100
+0.03(+2.87%)
Oct 25, 2012
0.8800
0.8800
0.8600
0.8700
214,614
+0.00(+0.00%)
Oct 24, 2012
0.8800
0.8900
0.8550
0.8700
136,838
-0.01(-1.14%)
Oct 23, 2012
0.9000
0.9000
0.8500
0.8800
305,560
-0.05(-4.89%)
Oct 19, 2012
0.9500
0.9500
0.9120
0.9252
279,622
-0.02(-2.61%)
Oct 18, 2012
0.9700
0.9800
0.9500
0.9500
127,761
-0.02(-2.06%)
Oct 17, 2012
0.9825
1.000
0.9500
0.9700
216,115
-0.01(-1.27%)
Oct 16, 2012
0.9800
1.000
0.9800
0.9825
356,501
+0.00(+0.26%)
Oct 15, 2012
1.010
1.010
0.9716
0.9800
238,302
-0.02(-2.00%)
Oct 12, 2012
1.010
1.030
1.000
1.000
123,250
-0.01(-0.99%)
Oct 11, 2012
0.9900
1.030
0.9900
1.010
170,310
+0.00(+0.00%)
Oct 10, 2012
1.010
1.020
1.000
1.010
134,906
+0.00(+0.00%)
Oct 09, 2012
1.050
1.070
1.010
1.010
230,833
-0.04(-3.81%)
Oct 08, 2012
1.020
1.080
1.020
1.050
364,694
+0.04(+3.96%)
Oct 05, 2012
0.9500
1.060
0.9500
1.010
615,406
+0.06(+6.32%)
Oct 04, 2012
0.9800
0.9800
0.9500
0.9500
87,715
-0.04(-4.03%)
Oct 03, 2012
0.9800
0.9899
0.9600
0.9899
81,700
+0.04(+4.20%)
Oct 02, 2012
0.9600
0.9800
0.9500
0.9500
86,661
-0.02(-2.06%)
Oct 01, 2012
0.9900
1.030
0.9450
0.9700
306,790
-0.02(-2.02%)
Sep 28, 2012
0.9611
0.9900
0.9611
0.9900
40,878
+0.02(+2.06%)
Sep 27, 2012
0.9800
1.000
0.9650
0.9700
138,729
-0.01(-1.02%)
Sep 26, 2012
1.020
1.020
0.9700
0.9800
213,339
-0.02(-2.00%)
Sep 25, 2012
1.020
1.050
0.9900
1.000
346,559
+0.00(+0.00%)
Sep 24, 2012
0.9900
1.040
0.9900
1.000
808,440
+0.00(+0.00%)
Sep 21, 2012
0.9700
1.021
0.9550
1.000
701,697
+0.05(+5.26%)
Sep 20, 2012
1.010
1.020
0.9500
0.9500
386,133
-0.06(-5.94%)
Sep 19, 2012
1.040
1.040
1.010
1.010
335,351
-0.03(-2.88%)
Sep 18, 2012
0.9900
1.045
0.9801
1.040
537,622
+0.04(+4.01%)
Sep 17, 2012
0.9800
1.000
0.9799
0.9999
237,614
+0.00(+0.44%)
Sep 14, 2012
1.000
1.030
0.9770
0.9955
523,450
-0.02(-2.40%)
Sep 13, 2012
1.010
1.020
0.9800
1.020
122,750
+0.02(+2.00%)
Sep 12, 2012
0.9800
1.000
0.9800
1.000
61,150
+0.01(+1.02%)
Sep 11, 2012
0.9923
1.010
0.9700
0.9899
99,838
+0.00(+0.21%)
Sep 10, 2012
1.000
1.008
0.9644
0.9878
101,756
+0.00(+0.28%)
Sep 07, 2012
0.9700
0.9900
0.9500
0.9850
177,091
-0.00(-0.10%)
Sep 06, 2012
0.9900
0.9901
0.9700
0.9860
177,384
-0.01(-1.39%)
Sep 05, 2012
1.000
1.020
0.9850
0.9999
299,338
-0.01(-1.00%)
Sep 04, 2012
0.9700
1.020
0.9700
1.010
184,721
+0.00(+0.00%)
Aug 31, 2012
1.010
1.010
0.9900
1.010
72,472
+0.01(+1.05%)
Aug 30, 2012
1.040
1.040
0.9828
0.9995
272,901
-0.06(-5.71%)
Aug 29, 2012
1.050
1.070
1.020
1.060
329,897
+0.03(+2.91%)
Aug 27, 2012
1.050
1.070
1.030
1.030
164,750
-0.04(-3.74%)
Aug 24, 2012
1.050
1.070
1.040
1.070
263,560
+0.02(+1.90%)
Aug 23, 2012
1.090
1.090
1.040
1.050
322,003
-0.04(-3.67%)
Aug 22, 2012
1.050
1.090
1.030
1.090
318,000
+0.03(+2.83%)
Aug 21, 2012
1.140
1.180
0.9300
1.060
679,153
-0.10(-8.62%)
Aug 20, 2012
1.200
1.230
1.120
1.160
1,324,609
+0.01(+0.87%)
Aug 17, 2012
1.020
1.230
1.020
1.150
1,049,070
+0.13(+12.75%)
Aug 16, 2012
0.9700
1.030
0.9400
1.020
757,352
+0.06(+6.25%)
Aug 15, 2012
0.9300
0.9700
0.9100
0.9600
243,299
+0.02(+2.13%)
Aug 14, 2012
0.9200
0.9400
0.8920
0.9400
84,256
+0.00(+0.00%)
Aug 13, 2012
0.9410
1.020
0.9200
0.9400
135,008
+0.00(+0.03%)
Aug 10, 2012
0.9400
0.9400
0.9005
0.9397
90,103
+0.02(+1.92%)
Aug 09, 2012
0.9203
0.9480
0.9145
0.9220
389,090
-0.01(-1.02%)
Aug 08, 2012
0.9300
0.9500
0.9200
0.9315
179,982
-0.01(-1.43%)
Aug 07, 2012
0.9100
0.9500
0.8906
0.9450
127,335
+0.03(+3.85%)
Aug 06, 2012
0.9000
0.9200
0.8903
0.9100
77,365
+0.01(+1.11%)
Aug 03, 2012
0.8600
0.9000
0.8525
0.9000
259,751
+0.04(+5.24%)
Aug 02, 2012
0.8300
0.8600
0.8300
0.8552
152,791
+0.01(+0.61%)
Aug 01, 2012
0.9100
0.9445
0.8500
0.8500
380,665
-0.10(-10.53%)
Jul 31, 2012
0.8700
0.9500
0.8377
0.9500
855,592
+0.10(+11.76%)
Jul 30, 2012
0.7900
0.8520
0.7900
0.8500
533,373
+0.06(+7.59%)
Jul 27, 2012
0.7900
0.7949
0.7700
0.7900
275,800
-0.01(-0.64%)
Jul 26, 2012
0.7200
0.8000
0.7000
0.7951
1,195,905
+0.06(+8.18%)
Jul 25, 2012
0.6800
0.7440
0.6500
0.7350
826,521
+0.05(+8.09%)
Jul 24, 2012
0.6800
0.6806
0.6580
0.6800
170,648
-0.00(-0.10%)
Jul 23, 2012
0.6500
0.6807
0.6341
0.6807
466,851
+0.00(+0.10%)
Jul 20, 2012
0.6790
0.6800
0.6411
0.6800
558,222
+0.01(+0.76%)
Jul 19, 2012
0.6600
0.7000
0.6600
0.6749
682,635
+0.01(+1.06%)
Jul 18, 2012
0.7000
0.7200
0.6600
0.6678
423,631
-0.03(-4.60%)
Jul 17, 2012
0.7300
0.7300
0.7000
0.7000
191,969
-0.00(-0.07%)
Jul 16, 2012
0.7300
0.7300
0.6953
0.7005
130,054
-0.02(-2.71%)
Jul 13, 2012
0.7200
0.7400
0.7171
0.7200
187,754
+0.00(+0.00%)
Jul 12, 2012
0.7100
0.7400
0.6926
0.7200
108,227
+0.00(+0.00%)
Jul 11, 2012
0.7000
0.7598
0.6855
0.7200
540,472
+0.01(+1.41%)
Jul 10, 2012
0.7400
0.7497
0.7100
0.7100
450,303
-0.02(-2.74%)
Jul 09, 2012
0.7900
0.7900
0.7300
0.7300
563,563
-0.02(-2.67%)
Jul 06, 2012
0.7800
0.7898
0.7500
0.7500
140,646
-0.03(-3.85%)
Jul 05, 2012
0.7900
0.8001
0.7800
0.7800
173,130
+0.00(+0.00%)
Jul 03, 2012
0.7500
0.7967
0.7500
0.7800
145,574
+0.03(+4.00%)
Jul 02, 2012
0.7300
0.7600
0.7300
0.7500
84,829
+0.02(+2.74%)
Jun 29, 2012
0.7300
0.7580
0.7300
0.7300
159,000
+0.01(+1.39%)
Jun 28, 2012
0.7300
0.7500
0.7200
0.7200
187,676
+0.00(+0.00%)
Jun 27, 2012
0.7500
0.7598
0.7200
0.7200
335,019
-0.03(-4.00%)
Jun 26, 2012
0.7500
0.7758
0.7500
0.7500
246,432
+0.00(+0.00%)
Jun 25, 2012
0.7700
0.7899
0.7426
0.7500
463,032
-0.01(-0.82%)
Jun 22, 2012
0.8400
0.8500
0.7562
0.7562
11,425,391
-0.07(-8.59%)
Jun 21, 2012
0.8578
0.8600
0.8200
0.8273
419,959
-0.03(-3.41%)
Jun 20, 2012
0.8708
0.8708
0.8050
0.8565
305,477
-0.01(-1.51%)
Jun 19, 2012
0.8381
0.8790
0.8300
0.8696
593,430
+0.04(+4.77%)
Jun 18, 2012
0.8192
0.8500
0.8100
0.8300
330,667
+0.00(+0.02%)
Jun 15, 2012
0.8250
0.8300
0.8000
0.8298
354,641
+0.02(+2.07%)
Jun 14, 2012
0.7944
0.8200
0.7700
0.8130
304,464
+0.02(+2.91%)
Jun 13, 2012
0.8300
0.8300
0.7800
0.7900
194,959
-0.04(-4.82%)
Jun 12, 2012
0.7884
0.8300
0.7884
0.8300
291,994
+0.05(+6.41%)
Jun 11, 2012
0.8700
0.8700
0.7800
0.7800
806,532
-0.08(-9.28%)
Jun 08, 2012
0.8700
0.8800
0.8316
0.8598
279,697
-0.01(-1.47%)
Jun 07, 2012
0.9100
0.9100
0.8700
0.8726
231,923
-0.03(-3.04%)
Jun 06, 2012
0.9025
0.9100
0.8800
0.9000
198,360
+0.01(+1.13%)
Jun 05, 2012
0.8757
0.9000
0.8700
0.8899
176,291
+0.00(+0.47%)
Jun 04, 2012
0.8786
0.9200
0.8700
0.8857
215,547
+0.02(+2.12%)
Jun 01, 2012
0.8700
0.8900
0.8600
0.8673
276,511
-0.02(-2.55%)
May 31, 2012
0.9100
0.9100
0.8800
0.8900
248,625
-0.02(-2.04%)
May 30, 2012
0.9200
0.9294
0.8916
0.9085
256,144
-0.02(-2.31%)
May 29, 2012
0.9600
0.9600
0.8901
0.9300
220,341
+0.01(+0.90%)
May 25, 2012
0.9079
0.9300
0.8920
0.9217
257,478
+0.01(+1.29%)
May 24, 2012
0.9200
0.9290
0.8928
0.9100
162,910
-0.00(-0.01%)
May 23, 2012
0.9000
0.9237
0.8900
0.9101
271,115
-0.01(-0.80%)
May 22, 2012
0.9300
0.9599
0.9000
0.9174
419,734
-0.08(-8.26%)
May 21, 2012
0.8881
1.080
0.8780
1.000
330,143
+0.11(+12.75%)
May 18, 2012
0.8722
0.9200
0.8700
0.8869
441,470
+0.01(+0.77%)
May 17, 2012
0.9000
0.9407
0.8633
0.8801
351,904
-0.02(-2.21%)
May 16, 2012
1.000
1.000
0.9000
0.9000
639,136
-0.10(-9.99%)
May 15, 2012
1.020
1.040
0.9900
0.9999
341,111
-0.02(-1.97%)
May 14, 2012
1.000
1.050
1.000
1.020
1,061,110
-0.03(-2.86%)
May 11, 2012
1.040
1.060
1.030
1.050
295,692
-0.01(-0.94%)
May 10, 2012
1.070
1.080
1.040
1.060
386,274
+0.00(+0.00%)
May 09, 2012
1.040
1.080
1.030
1.060
409,986
+0.01(+0.95%)
May 08, 2012
1.050
1.090
1.020
1.050
825,514
-0.01(-0.94%)
May 07, 2012
1.050
1.080
1.040
1.060
492,107
+0.01(+0.95%)
May 04, 2012
1.060
1.090
1.040
1.050
279,289
-0.03(-2.78%)
May 03, 2012
1.130
1.140
1.070
1.080
272,297
-0.06(-5.26%)
May 02, 2012
1.100
1.140
1.100
1.140
204,742
+0.04(+3.64%)
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.