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
Almaden Minerals
(NY:
AAU
)
0.1465
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 4, 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, 2020
0.2800
0.2890
0.2750
0.2836
215,953
+0.00(+1.29%)
Mar 30, 2020
0.3100
0.3233
0.2784
0.2800
445,938
-0.02(-6.91%)
Mar 27, 2020
0.2850
0.3260
0.2850
0.3008
202,000
+0.02(+6.89%)
Mar 26, 2020
0.3250
0.3348
0.2700
0.2814
612,987
-0.04(-13.42%)
Mar 25, 2020
0.3010
0.3400
0.3000
0.3250
761,627
+0.04(+12.07%)
Mar 24, 2020
0.2600
0.2939
0.2450
0.2900
557,084
+0.05(+19.83%)
Mar 23, 2020
0.2500
0.2500
0.2121
0.2420
397,286
-0.01(-5.10%)
Mar 20, 2020
0.2700
0.2800
0.2520
0.2550
198,600
-0.02(-5.56%)
Mar 19, 2020
0.2210
0.2701
0.2210
0.2700
286,147
-0.01(-5.03%)
Mar 18, 2020
0.3800
0.3800
0.2800
0.2843
360,341
+0.01(+3.49%)
Mar 17, 2020
0.2540
0.2747
0.2390
0.2747
619,670
+0.02(+7.73%)
Mar 16, 2020
0.2501
0.2800
0.2400
0.2550
479,688
-0.03(-8.96%)
Mar 13, 2020
0.2890
0.2890
0.2600
0.2801
565,800
-0.01(-3.38%)
Mar 12, 2020
0.2900
0.2989
0.2561
0.2899
613,752
-0.02(-5.51%)
Mar 11, 2020
0.3700
0.3700
0.3000
0.3068
555,917
+0.01(+2.44%)
Mar 10, 2020
0.3346
0.3400
0.2900
0.2995
475,083
-0.04(-10.49%)
Mar 09, 2020
0.3600
0.3678
0.3334
0.3346
270,167
-0.03(-9.17%)
Mar 06, 2020
0.3900
0.3987
0.3650
0.3684
355,100
-0.01(-3.84%)
Mar 05, 2020
0.4150
0.4150
0.3720
0.3831
300,336
-0.03(-6.56%)
Mar 04, 2020
0.4000
0.4100
0.3900
0.4100
265,861
+0.03(+8.55%)
Mar 03, 2020
0.3900
0.3920
0.3724
0.3777
441,462
-0.01(-2.38%)
Mar 02, 2020
0.3800
0.4000
0.3726
0.3869
440,446
+0.03(+9.39%)
Feb 28, 2020
0.3450
0.3646
0.2800
0.3537
905,700
-0.02(-5.68%)
Feb 27, 2020
0.4100
0.4100
0.3500
0.3750
707,205
-0.04(-8.67%)
Feb 26, 2020
0.4200
0.4300
0.4000
0.4106
294,227
-0.02(-4.47%)
Feb 25, 2020
0.4250
0.4377
0.4175
0.4298
194,477
+0.00(+0.35%)
Feb 24, 2020
0.4610
0.4885
0.4250
0.4283
579,338
-0.03(-5.66%)
Feb 21, 2020
0.4400
0.4558
0.4310
0.4540
575,300
+0.02(+5.39%)
Feb 20, 2020
0.4200
0.4400
0.4200
0.4308
411,521
-0.02(-3.41%)
Feb 19, 2020
0.4525
0.4590
0.4322
0.4460
262,350
+0.01(+2.08%)
Feb 18, 2020
0.4450
0.4450
0.4300
0.4369
475,728
-0.01(-1.82%)
Feb 14, 2020
0.4555
0.4599
0.4439
0.4450
256,200
+0.00(+0.84%)
Feb 13, 2020
0.4500
0.4500
0.4360
0.4413
300,657
+0.01(+1.92%)
Feb 12, 2020
0.4500
0.4500
0.4330
0.4330
190,186
-0.00(-0.51%)
Feb 11, 2020
0.4300
0.4500
0.4300
0.4352
348,898
+0.01(+1.80%)
Feb 10, 2020
0.4400
0.4599
0.4000
0.4275
728,000
-0.02(-5.00%)
Feb 07, 2020
0.4606
0.4640
0.4500
0.4500
239,000
-0.01(-3.02%)
Feb 06, 2020
0.4650
0.4720
0.4640
0.4640
100,222
-0.01(-1.28%)
Feb 05, 2020
0.4700
0.4800
0.4500
0.4700
273,179
+0.02(+3.98%)
Feb 04, 2020
0.4600
0.4800
0.4500
0.4520
610,006
-0.02(-3.85%)
Feb 03, 2020
0.4900
0.5040
0.4700
0.4701
843,184
-0.08(-14.53%)
Jan 31, 2020
0.5000
0.5523
0.4999
0.5500
221,600
+0.04(+7.84%)
Jan 30, 2020
0.5000
0.5100
0.5000
0.5100
126,663
+0.01(+1.17%)
Jan 29, 2020
0.5034
0.5099
0.4900
0.5041
232,233
-0.00(-0.24%)
Jan 28, 2020
0.5100
0.5149
0.5000
0.5053
153,567
-0.01(-1.98%)
Jan 27, 2020
0.5400
0.5420
0.5100
0.5155
258,077
-0.02(-4.50%)
Jan 24, 2020
0.5430
0.5430
0.5136
0.5398
233,700
-0.00(-0.68%)
Jan 23, 2020
0.5300
0.5486
0.4900
0.5435
326,072
+0.02(+4.52%)
Jan 22, 2020
0.5200
0.5400
0.5200
0.5200
119,201
-0.02(-2.88%)
Jan 21, 2020
0.5792
0.5792
0.5200
0.5354
292,871
-0.04(-7.56%)
Jan 17, 2020
0.5250
0.5833
0.5091
0.5792
347,300
+0.07(+13.57%)
Jan 16, 2020
0.5100
0.5200
0.5000
0.5100
175,495
-0.01(-2.13%)
Jan 15, 2020
0.5200
0.5211
0.5000
0.5211
230,412
+0.02(+2.98%)
Jan 14, 2020
0.5200
0.5210
0.5011
0.5060
181,814
-0.01(-2.69%)
Jan 13, 2020
0.5300
0.5389
0.5161
0.5200
201,518
-0.02(-3.00%)
Jan 10, 2020
0.5300
0.5399
0.5200
0.5361
184,100
+0.01(+1.15%)
Jan 09, 2020
0.5400
0.5500
0.5100
0.5300
220,380
-0.01(-1.85%)
Jan 08, 2020
0.5700
0.5900
0.5400
0.5400
302,338
-0.03(-5.56%)
Jan 07, 2020
0.5506
0.5775
0.5501
0.5718
177,405
+0.01(+2.11%)
Jan 06, 2020
0.6100
0.6100
0.5500
0.5600
199,672
-0.02(-3.45%)
Jan 03, 2020
0.6101
0.6101
0.5500
0.5800
247,700
+0.01(+1.40%)
Jan 02, 2020
0.5982
0.5999
0.5513
0.5720
235,076
-0.02(-2.89%)
Dec 31, 2019
0.6000
0.6000
0.5748
0.5890
251,700
+0.02(+2.70%)
Dec 30, 2019
0.5515
0.5869
0.5515
0.5735
245,230
+0.00(+0.61%)
Dec 27, 2019
0.6200
0.6200
0.5365
0.5700
528,700
-0.05(-8.06%)
Dec 26, 2019
0.5640
0.6200
0.5640
0.6200
539,422
+0.07(+12.56%)
Dec 24, 2019
0.5200
0.5696
0.5190
0.5508
565,000
+0.04(+6.93%)
Dec 23, 2019
0.5100
0.5199
0.5000
0.5151
175,057
+0.01(+2.88%)
Dec 20, 2019
0.5100
0.5200
0.4906
0.5007
213,200
-0.02(-3.23%)
Dec 19, 2019
0.5000
0.5193
0.4901
0.5174
98,672
+0.02(+3.48%)
Dec 18, 2019
0.5000
0.5111
0.4900
0.5000
236,779
-0.01(-1.75%)
Dec 17, 2019
0.5100
0.5200
0.5050
0.5089
134,399
-0.01(-1.85%)
Dec 16, 2019
0.5100
0.5300
0.5071
0.5185
243,554
+0.00(+0.29%)
Dec 13, 2019
0.5070
0.5200
0.5070
0.5170
187,400
-0.00(-0.58%)
Dec 12, 2019
0.5400
0.5400
0.5000
0.5200
187,819
+0.02(+2.97%)
Dec 11, 2019
0.4900
0.5098
0.4852
0.5050
226,256
+0.02(+4.60%)
Dec 10, 2019
0.4800
0.4999
0.4750
0.4828
245,693
-0.02(-3.44%)
Dec 09, 2019
0.5100
0.5100
0.4800
0.5000
235,143
-0.02(-3.10%)
Dec 06, 2019
0.5400
0.5422
0.5100
0.5160
151,800
-0.02(-4.44%)
Dec 05, 2019
0.5400
0.5500
0.5300
0.5400
183,907
+0.01(+1.89%)
Dec 04, 2019
0.5400
0.5500
0.5300
0.5300
252,676
+0.01(+1.16%)
Dec 03, 2019
0.4800
0.5379
0.4794
0.5239
314,105
+0.04(+8.58%)
Dec 02, 2019
0.4700
0.4901
0.4657
0.4825
303,125
+0.01(+2.66%)
Nov 29, 2019
0.4800
0.4800
0.4649
0.4700
125,500
+0.01(+2.17%)
Nov 27, 2019
0.4800
0.4800
0.4600
0.4600
156,900
-0.01(-3.10%)
Nov 26, 2019
0.5000
0.5000
0.4600
0.4747
217,408
+0.01(+1.26%)
Nov 25, 2019
0.4736
0.4800
0.4650
0.4688
204,664
+0.00(+0.30%)
Nov 22, 2019
0.4800
0.4843
0.4634
0.4674
131,300
-0.00(-0.55%)
Nov 21, 2019
0.5000
0.5000
0.4629
0.4700
268,410
-0.02(-4.90%)
Nov 20, 2019
0.5167
0.5200
0.4937
0.4942
142,067
-0.02(-4.35%)
Nov 19, 2019
0.5300
0.5309
0.5159
0.5167
181,632
-0.00(-0.63%)
Nov 18, 2019
0.5100
0.5300
0.5100
0.5200
138,796
+0.01(+1.96%)
Nov 15, 2019
0.5400
0.5494
0.5000
0.5100
229,200
-0.01(-2.49%)
Nov 14, 2019
0.5400
0.5400
0.5000
0.5230
317,710
+0.02(+4.96%)
Nov 13, 2019
0.4800
0.4991
0.4500
0.4983
584,195
+0.05(+10.73%)
Nov 12, 2019
0.4500
0.4600
0.4300
0.4500
364,969
+0.02(+3.45%)
Nov 11, 2019
0.4590
0.4649
0.4300
0.4350
374,197
-0.02(-5.02%)
Nov 08, 2019
0.4600
0.4955
0.4550
0.4580
429,500
-0.03(-6.44%)
Nov 07, 2019
0.4827
0.4900
0.4768
0.4895
117,040
+0.00(+0.93%)
Nov 06, 2019
0.4900
0.4996
0.4800
0.4850
241,438
-0.00(-0.10%)
Nov 05, 2019
0.4984
0.5100
0.4772
0.4855
405,663
-0.02(-3.07%)
Nov 04, 2019
0.5200
0.5200
0.5000
0.5009
173,288
-0.01(-1.96%)
Nov 01, 2019
0.4900
0.5257
0.4755
0.5109
342,200
+0.02(+4.46%)
Oct 31, 2019
0.5500
0.5500
0.4850
0.4891
606,420
-0.05(-9.43%)
Oct 30, 2019
0.6100
0.6101
0.4821
0.5400
1,719,336
-0.09(-14.29%)
Oct 29, 2019
0.6100
0.6378
0.6100
0.6300
178,870
+0.02(+3.28%)
Oct 28, 2019
0.6500
0.6682
0.6100
0.6100
525,794
-0.05(-7.08%)
Oct 25, 2019
0.6700
0.6790
0.6500
0.6565
307,800
-0.01(-0.91%)
Oct 24, 2019
0.6500
0.6646
0.6500
0.6625
154,872
+0.01(+1.92%)
Oct 23, 2019
0.6500
0.6695
0.6500
0.6500
78,925
-0.00(-0.09%)
Oct 22, 2019
0.6520
0.6611
0.6500
0.6506
159,615
-0.01(-1.42%)
Oct 21, 2019
0.6700
0.6700
0.6575
0.6600
55,991
+0.00(+0.00%)
Oct 18, 2019
0.6700
0.6700
0.6600
0.6600
90,000
-0.01(-1.26%)
Oct 17, 2019
0.6700
0.6836
0.6600
0.6684
87,090
+0.01(+1.27%)
Oct 16, 2019
0.6700
0.6747
0.6600
0.6600
156,229
-0.00(-0.15%)
Oct 15, 2019
0.7000
0.7000
0.6610
0.6610
201,024
-0.04(-5.57%)
Oct 14, 2019
0.6959
0.7175
0.6782
0.7000
73,294
+0.02(+2.94%)
Oct 11, 2019
0.7300
0.7300
0.6765
0.6800
270,900
-0.06(-7.68%)
Oct 10, 2019
0.7400
0.7600
0.7200
0.7366
148,138
+0.00(+0.08%)
Oct 09, 2019
0.7500
0.7500
0.7248
0.7360
102,964
+0.01(+0.84%)
Oct 08, 2019
0.6900
0.7443
0.6800
0.7299
146,999
+0.04(+5.61%)
Oct 07, 2019
0.7000
0.7200
0.6873
0.6911
201,691
+0.01(+0.98%)
Oct 04, 2019
0.6639
0.6856
0.6531
0.6844
133,900
+0.02(+3.71%)
Oct 03, 2019
0.6462
0.6615
0.6462
0.6599
87,171
+0.01(+2.12%)
Oct 02, 2019
0.6300
0.6701
0.6300
0.6462
137,474
-0.00(-0.12%)
Oct 01, 2019
0.6310
0.6770
0.6200
0.6470
94,586
-0.01(-1.07%)
Sep 30, 2019
0.6700
0.6770
0.6120
0.6540
261,113
-0.02(-3.28%)
Sep 27, 2019
0.6800
0.6901
0.6762
0.6762
121,600
-0.01(-1.30%)
Sep 26, 2019
0.7100
0.7317
0.6833
0.6851
137,987
-0.03(-3.74%)
Sep 25, 2019
0.7100
0.7300
0.7100
0.7117
50,621
-0.02(-2.41%)
Sep 24, 2019
0.7200
0.7750
0.7169
0.7293
126,436
+0.00(+0.43%)
Sep 23, 2019
0.7200
0.7470
0.7143
0.7262
115,911
+0.01(+1.64%)
Sep 20, 2019
0.7101
0.7200
0.7100
0.7145
90,200
-0.01(-0.76%)
Sep 19, 2019
0.7300
0.7304
0.7148
0.7200
92,186
-0.01(-0.96%)
Sep 18, 2019
0.7300
0.7567
0.7270
0.7270
140,056
-0.01(-1.92%)
Sep 17, 2019
0.7100
0.7800
0.7100
0.7412
199,464
+0.03(+4.42%)
Sep 16, 2019
0.7200
0.7261
0.7090
0.7098
174,696
-0.00(-0.36%)
Sep 13, 2019
0.7300
0.7300
0.7080
0.7124
150,600
+0.00(+0.34%)
Sep 12, 2019
0.7200
0.7500
0.7100
0.7100
180,317
-0.02(-2.74%)
Sep 11, 2019
0.7000
0.7380
0.6900
0.7300
388,195
+0.04(+5.25%)
Sep 10, 2019
0.6600
0.7100
0.6520
0.6936
318,301
+0.06(+9.18%)
Sep 09, 2019
0.6600
0.6661
0.6259
0.6353
339,922
-0.03(-3.79%)
Sep 06, 2019
0.6800
0.6800
0.6500
0.6603
180,500
-0.01(-1.46%)
Sep 05, 2019
0.7200
0.7301
0.6400
0.6701
704,913
-0.06(-7.92%)
Sep 04, 2019
0.7700
0.7700
0.7200
0.7277
170,163
-0.02(-2.23%)
Sep 03, 2019
0.7700
0.7709
0.7422
0.7443
171,700
+0.00(+0.04%)
Aug 30, 2019
0.7100
0.7441
0.7100
0.7440
194,700
+0.03(+4.79%)
Aug 29, 2019
0.7800
0.7804
0.7050
0.7100
445,512
-0.07(-8.83%)
Aug 28, 2019
0.7600
0.7800
0.7600
0.7788
215,530
+0.02(+2.47%)
Aug 27, 2019
0.7200
0.7800
0.7051
0.7600
453,919
+0.04(+5.06%)
Aug 26, 2019
0.7650
0.7840
0.7212
0.7234
380,759
-0.04(-5.41%)
Aug 23, 2019
0.7800
0.7843
0.7550
0.7648
230,200
-0.01(-1.91%)
Aug 22, 2019
0.7700
0.7850
0.7452
0.7797
166,939
+0.01(+1.22%)
Aug 21, 2019
0.7500
0.7899
0.7489
0.7703
190,209
+0.02(+2.71%)
Aug 20, 2019
0.7400
0.7500
0.7001
0.7500
153,941
+0.04(+5.63%)
Aug 19, 2019
0.7320
0.7550
0.7000
0.7100
288,941
-0.03(-4.07%)
Aug 16, 2019
0.8100
0.8190
0.7400
0.7401
222,900
-0.07(-8.61%)
Aug 15, 2019
0.7900
0.8099
0.7700
0.8098
292,770
+0.02(+3.11%)
Aug 14, 2019
0.7700
0.7930
0.7600
0.7854
263,491
+0.03(+4.16%)
Aug 13, 2019
0.7800
0.7999
0.7500
0.7540
240,470
-0.03(-3.22%)
Aug 12, 2019
0.8000
0.8100
0.7725
0.7791
264,754
-0.00(-0.37%)
Aug 09, 2019
0.7800
0.8000
0.7671
0.7820
238,900
+0.01(+0.90%)
Aug 08, 2019
0.7900
0.8200
0.7512
0.7750
242,284
-0.03(-3.13%)
Aug 07, 2019
0.8000
0.8200
0.7700
0.8000
433,638
+0.04(+4.97%)
Aug 06, 2019
0.8150
0.8200
0.6800
0.7621
475,453
-0.04(-4.74%)
Aug 05, 2019
0.7150
0.8000
0.7150
0.8000
413,264
+0.10(+13.48%)
Aug 02, 2019
0.7600
0.7600
0.6900
0.7050
193,200
-0.03(-4.28%)
Aug 01, 2019
0.7500
0.7520
0.7195
0.7365
142,138
+0.01(+1.35%)
Jul 31, 2019
0.7500
0.7717
0.7200
0.7267
177,376
-0.03(-3.91%)
Jul 30, 2019
0.7600
0.7600
0.7188
0.7563
125,019
-0.00(-0.11%)
Jul 29, 2019
0.7500
0.7678
0.7283
0.7571
141,515
-0.00(-0.38%)
Jul 26, 2019
0.7600
0.7728
0.7402
0.7600
184,700
-0.01(-1.62%)
Jul 25, 2019
0.8000
0.8000
0.7400
0.7725
224,224
-0.01(-1.57%)
Jul 24, 2019
0.7500
0.7900
0.7304
0.7848
189,695
+0.06(+8.37%)
Jul 23, 2019
0.7500
0.7700
0.7201
0.7242
329,948
-0.03(-3.44%)
Jul 22, 2019
0.6300
0.7500
0.6300
0.7500
835,909
+0.11(+17.92%)
Jul 19, 2019
0.6600
0.6600
0.6200
0.6360
204,700
-0.01(-1.59%)
Jul 18, 2019
0.6600
0.6699
0.6153
0.6463
270,479
+0.02(+2.51%)
Jul 17, 2019
0.6030
0.6443
0.5950
0.6305
255,987
+0.02(+3.19%)
Jul 16, 2019
0.6800
0.6800
0.5793
0.6110
665,980
-0.03(-4.75%)
Jul 15, 2019
0.6500
0.6588
0.6400
0.6415
84,511
-0.00(-0.76%)
Jul 12, 2019
0.6589
0.6589
0.6400
0.6464
69,400
+0.00(+0.03%)
Jul 11, 2019
0.6779
0.6779
0.6462
0.6462
99,414
-0.01(-2.24%)
Jul 10, 2019
0.6500
0.6610
0.6301
0.6610
311,269
+0.03(+4.51%)
Jul 09, 2019
0.6000
0.6325
0.5902
0.6325
77,650
+0.03(+5.43%)
Jul 08, 2019
0.6100
0.6100
0.5900
0.5999
167,888
-0.01(-2.07%)
Jul 05, 2019
0.6500
0.6500
0.6000
0.6126
167,400
-0.02(-3.33%)
Jul 03, 2019
0.6800
0.6800
0.6301
0.6337
86,400
-0.02(-2.69%)
Jul 02, 2019
0.5960
0.6512
0.5825
0.6512
192,164
+0.05(+8.95%)
Jul 01, 2019
0.5900
0.6411
0.5800
0.5977
238,281
+0.01(+1.31%)
Jun 28, 2019
0.5900
0.6022
0.5780
0.5900
320,400
-0.00(-0.62%)
Jun 27, 2019
0.6200
0.6200
0.5758
0.5937
153,617
-0.04(-6.72%)
Jun 26, 2019
0.6220
0.6600
0.6220
0.6365
192,014
-0.00(-0.55%)
Jun 25, 2019
0.6800
0.6800
0.6233
0.6400
292,315
-0.02(-3.03%)
Jun 24, 2019
0.6300
0.6765
0.6296
0.6600
315,513
+0.04(+5.89%)
Jun 21, 2019
0.6250
0.6315
0.6000
0.6233
196,400
+0.02(+3.88%)
Jun 20, 2019
0.5850
0.6098
0.5799
0.6000
316,388
+0.06(+11.09%)
Jun 19, 2019
0.5700
0.5700
0.5315
0.5401
124,902
-0.01(-1.76%)
Jun 18, 2019
0.5500
0.5500
0.5397
0.5498
87,163
+0.02(+2.98%)
Jun 17, 2019
0.5700
0.5700
0.5300
0.5339
148,657
+0.00(+0.39%)
Jun 14, 2019
0.5100
0.5391
0.5065
0.5318
245,000
+0.02(+4.29%)
Jun 13, 2019
0.4900
0.5100
0.4801
0.5099
114,200
+0.03(+6.12%)
Jun 12, 2019
0.4770
0.4900
0.4700
0.4805
129,435
+0.00(+1.03%)
Jun 11, 2019
0.5100
0.5100
0.4700
0.4756
212,849
-0.01(-2.94%)
Jun 10, 2019
0.5700
0.5700
0.4717
0.4900
274,807
-0.00(-0.35%)
Jun 07, 2019
0.4780
0.4920
0.4520
0.4917
163,100
+0.03(+5.70%)
Jun 06, 2019
0.4800
0.4805
0.4300
0.4652
346,742
+0.00(+0.24%)
Jun 05, 2019
0.4700
0.4828
0.4603
0.4641
194,964
-0.01(-2.13%)
Jun 04, 2019
0.4900
0.5143
0.4742
0.4742
218,231
-0.01(-2.23%)
Jun 03, 2019
0.4700
0.4850
0.4599
0.4850
294,513
+0.03(+5.50%)
May 31, 2019
0.4500
0.4700
0.4416
0.4597
182,300
+0.03(+6.76%)
May 30, 2019
0.4310
0.4395
0.4290
0.4306
100,904
-0.01(-1.46%)
May 29, 2019
0.4365
0.4400
0.4306
0.4370
80,352
-0.00(-0.50%)
May 28, 2019
0.4500
0.4549
0.4376
0.4392
140,617
-0.01(-1.63%)
May 24, 2019
0.4480
0.4638
0.4455
0.4465
40,700
-0.01(-1.46%)
May 23, 2019
0.4630
0.4659
0.4504
0.4531
44,949
-0.00(-0.26%)
May 22, 2019
0.4465
0.4556
0.4461
0.4543
112,581
+0.01(+1.75%)
May 21, 2019
0.4780
0.4780
0.4440
0.4465
136,297
-0.02(-5.00%)
May 20, 2019
0.4798
0.4798
0.4600
0.4700
64,305
+0.00(+0.90%)
May 17, 2019
0.4500
0.4720
0.4500
0.4658
76,600
+0.00(+0.34%)
May 16, 2019
0.4994
0.4994
0.4600
0.4642
78,384
-0.03(-6.79%)
May 15, 2019
0.4780
0.4995
0.4523
0.4980
127,988
+0.04(+8.90%)
May 14, 2019
0.4600
0.4622
0.4458
0.4573
76,492
+0.01(+1.62%)
May 13, 2019
0.4745
0.4785
0.4500
0.4500
176,823
-0.02(-4.26%)
May 10, 2019
0.4700
0.4700
0.4600
0.4700
126,600
+0.01(+2.17%)
May 09, 2019
0.4819
0.4836
0.4600
0.4600
291,766
-0.03(-5.35%)
May 08, 2019
0.5050
0.5145
0.4800
0.4860
159,212
-0.02(-3.26%)
May 07, 2019
0.4950
0.5037
0.4950
0.5024
90,575
+0.01(+1.91%)
May 06, 2019
0.5080
0.5145
0.4930
0.4930
75,915
-0.02(-3.33%)
May 03, 2019
0.4900
0.5200
0.4900
0.5100
181,300
+0.02(+3.32%)
May 02, 2019
0.5170
0.5170
0.4900
0.4936
249,920
-0.01(-1.77%)
May 01, 2019
0.5120
0.5188
0.5010
0.5025
98,268
-0.02(-3.09%)
Apr 30, 2019
0.5171
0.5278
0.5081
0.5185
72,185
+0.00(+0.27%)
Apr 29, 2019
0.5500
0.5540
0.5100
0.5171
352,254
-0.04(-6.83%)
Apr 26, 2019
0.5500
0.5550
0.5500
0.5550
85,000
+0.00(+0.00%)
Apr 25, 2019
0.5550
0.5550
0.5500
0.5550
68,421
+0.00(+0.51%)
Apr 24, 2019
0.5500
0.5649
0.5500
0.5522
89,595
+0.00(+0.35%)
Apr 23, 2019
0.5500
0.5535
0.5500
0.5503
96,692
-0.00(-0.33%)
Apr 22, 2019
0.5500
0.5555
0.5305
0.5521
85,672
+0.00(+0.38%)
Apr 18, 2019
0.5600
0.5700
0.5500
0.5500
73,700
-0.01(-1.36%)
Apr 17, 2019
0.5739
0.5799
0.5550
0.5576
47,865
-0.02(-3.75%)
Apr 16, 2019
0.6000
0.6000
0.5587
0.5793
125,037
+0.01(+1.67%)
Apr 15, 2019
0.5900
0.5900
0.5600
0.5698
116,513
+0.00(+0.26%)
Apr 12, 2019
0.5700
0.5700
0.5525
0.5683
164,700
+0.01(+1.28%)
Apr 11, 2019
0.5700
0.5796
0.5600
0.5611
83,117
-0.01(-2.42%)
Apr 10, 2019
0.5700
0.5808
0.5650
0.5750
154,985
+0.00(+0.58%)
Apr 09, 2019
0.5800
0.5835
0.5650
0.5717
37,823
+0.01(+1.20%)
Apr 08, 2019
0.5880
0.5956
0.5600
0.5649
192,677
-0.02(-3.10%)
Apr 05, 2019
0.5800
0.5896
0.5700
0.5830
84,800
+0.01(+1.09%)
Apr 04, 2019
0.5700
0.5860
0.5700
0.5767
135,996
-0.01(-1.65%)
Apr 03, 2019
0.5800
0.5944
0.5720
0.5864
151,698
+0.01(+1.59%)
Apr 02, 2019
0.5935
0.5993
0.5760
0.5772
123,220
-0.02(-2.58%)
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.