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 (%)
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%)
Apr 01, 2019
0.5880
0.5993
0.5800
0.5925
182,633
+0.01(+1.91%)
Mar 29, 2019
0.6000
0.6199
0.5800
0.5814
95,600
-0.02(-3.16%)
Mar 28, 2019
0.6330
0.6330
0.5963
0.6004
135,438
-0.03(-5.15%)
Mar 27, 2019
0.6518
0.6518
0.6290
0.6330
178,251
-0.00(-0.57%)
Mar 26, 2019
0.6200
0.6700
0.6050
0.6366
326,813
+0.03(+4.81%)
Mar 25, 2019
0.6079
0.6100
0.5975
0.6074
236,868
+0.01(+1.23%)
Mar 22, 2019
0.6100
0.6100
0.5951
0.6000
100,200
-0.00(-0.53%)
Mar 21, 2019
0.6112
0.6188
0.5913
0.6032
135,466
-0.01(-1.31%)
Mar 20, 2019
0.6000
0.6182
0.5855
0.6112
96,165
+0.01(+1.68%)
Mar 19, 2019
0.5720
0.6011
0.5720
0.6011
170,458
+0.03(+5.46%)
Mar 18, 2019
0.5700
0.5854
0.5700
0.5700
233,854
-0.02(-3.80%)
Mar 15, 2019
0.5910
0.5991
0.5762
0.5925
172,400
-0.01(-1.25%)
Mar 14, 2019
0.6200
0.6237
0.5900
0.6000
109,364
-0.02(-3.07%)
Mar 13, 2019
0.6240
0.6240
0.6000
0.6190
162,831
+0.02(+3.18%)
Mar 12, 2019
0.6000
0.6045
0.5601
0.5999
298,511
-0.00(-0.08%)
Mar 11, 2019
0.6050
0.6271
0.6000
0.6004
362,526
-0.01(-1.72%)
Mar 08, 2019
0.6000
0.6288
0.6000
0.6109
224,800
+0.00(+0.15%)
Mar 07, 2019
0.6100
0.6164
0.6000
0.6100
312,860
-0.02(-3.17%)
Mar 06, 2019
0.6644
0.6644
0.6000
0.6300
188,688
-0.00(-0.44%)
Mar 05, 2019
0.6320
0.6502
0.6300
0.6328
108,765
-0.00(-0.35%)
Mar 04, 2019
0.6236
0.6381
0.6236
0.6350
93,061
+0.01(+0.79%)
Mar 01, 2019
0.6500
0.6500
0.6300
0.6300
223,000
-0.02(-3.08%)
Feb 28, 2019
0.6700
0.6700
0.6300
0.6500
242,049
-0.02(-3.00%)
Feb 27, 2019
0.6700
0.6800
0.6440
0.6701
212,965
-0.00(-0.53%)
Feb 26, 2019
0.6700
0.6986
0.6700
0.6737
212,726
+0.00(+0.39%)
Feb 25, 2019
0.7012
0.7072
0.6711
0.6711
429,374
-0.04(-5.48%)
Feb 22, 2019
0.7000
0.7300
0.7000
0.7100
241,200
-0.02(-2.19%)
Feb 21, 2019
0.7200
0.7432
0.7020
0.7259
110,892
+0.00(+0.28%)
Feb 20, 2019
0.7500
0.7582
0.7239
0.7239
201,630
-0.04(-4.75%)
Feb 19, 2019
0.7100
0.7700
0.7100
0.7600
280,623
+0.05(+7.04%)
Feb 15, 2019
0.7000
0.7200
0.7000
0.7100
91,500
-0.00(-0.04%)
Feb 14, 2019
0.7000
0.7103
0.6900
0.7103
138,515
+0.01(+1.43%)
Feb 13, 2019
0.7600
0.7600
0.7000
0.7003
193,672
-0.04(-6.00%)
Feb 12, 2019
0.7200
0.7498
0.7200
0.7450
61,922
+0.03(+3.47%)
Feb 11, 2019
0.7100
0.7269
0.7020
0.7200
201,351
+0.02(+2.86%)
Feb 08, 2019
0.7100
0.7200
0.7000
0.7000
164,500
-0.02(-2.25%)
Feb 07, 2019
0.7300
0.7300
0.7131
0.7161
91,166
-0.01(-1.90%)
Feb 06, 2019
0.7200
0.7399
0.7170
0.7300
132,926
+0.02(+2.10%)
Feb 05, 2019
0.7635
0.7685
0.7100
0.7150
119,675
-0.05(-6.35%)
Feb 04, 2019
0.7500
0.7750
0.7500
0.7635
125,213
+0.01(+1.53%)
Feb 01, 2019
0.7900
0.7900
0.7450
0.7520
161,100
-0.03(-4.18%)
Jan 31, 2019
0.7500
0.7899
0.7259
0.7848
100,091
+0.04(+5.16%)
Jan 30, 2019
0.7500
0.7628
0.7228
0.7463
149,266
-0.01(-0.86%)
Jan 29, 2019
0.7762
0.7762
0.7434
0.7528
120,060
-0.01(-1.58%)
Jan 28, 2019
0.7647
0.7900
0.7347
0.7649
139,403
-0.00(-0.01%)
Jan 25, 2019
0.7700
0.8000
0.7200
0.7650
154,700
+0.05(+7.04%)
Jan 24, 2019
0.7200
0.7264
0.7100
0.7147
77,865
-0.00(-0.04%)
Jan 23, 2019
0.7200
0.7600
0.7101
0.7150
118,322
-0.01(-0.69%)
Jan 22, 2019
0.7300
0.7500
0.7125
0.7200
307,347
-0.03(-4.00%)
Jan 18, 2019
0.7500
0.7600
0.7300
0.7500
287,800
-0.01(-1.34%)
Jan 17, 2019
0.8200
0.8200
0.7500
0.7602
196,777
-0.06(-7.84%)
Jan 16, 2019
0.8000
0.8300
0.7900
0.8249
163,628
+0.02(+2.79%)
Jan 15, 2019
0.8100
0.8220
0.8000
0.8025
116,704
-0.01(-1.17%)
Jan 14, 2019
0.8200
0.8370
0.8000
0.8120
245,038
-0.02(-2.17%)
Jan 11, 2019
0.8900
0.8900
0.8200
0.8300
251,300
-0.03(-3.49%)
Jan 10, 2019
0.8400
0.8992
0.8210
0.8600
908,055
+0.04(+4.88%)
Jan 09, 2019
0.7800
0.8400
0.7500
0.8200
944,458
+0.09(+12.33%)
Jan 08, 2019
0.7800
0.7800
0.7000
0.7300
232,319
+0.04(+5.80%)
Jan 07, 2019
0.7700
0.7700
0.6900
0.6900
199,770
-0.02(-2.68%)
Jan 04, 2019
0.7200
0.7200
0.6750
0.7090
186,900
+0.02(+2.96%)
Jan 03, 2019
0.7000
0.7380
0.6837
0.6886
136,672
-0.01(-1.63%)
Jan 02, 2019
0.6900
0.7000
0.6600
0.7000
203,671
+0.03(+4.48%)
Dec 31, 2018
0.6300
0.6700
0.6300
0.6700
255,400
+0.03(+4.69%)
Dec 28, 2018
0.5900
0.6500
0.5900
0.6400
204,500
+0.03(+4.08%)
Dec 27, 2018
0.6159
0.6359
0.5800
0.6149
291,629
-0.02(-3.30%)
Dec 26, 2018
0.5900
0.6500
0.5880
0.6359
148,320
+0.05(+8.15%)
Dec 24, 2018
0.5950
0.6060
0.5860
0.5880
112,500
+0.00(+0.34%)
Dec 21, 2018
0.5750
0.6000
0.5720
0.5860
189,400
+0.01(+1.05%)
Dec 20, 2018
0.5900
0.5900
0.5400
0.5799
208,974
-0.01(-0.91%)
Dec 19, 2018
0.5900
0.6165
0.5826
0.5852
262,686
-0.01(-1.94%)
Dec 18, 2018
0.6300
0.6300
0.5958
0.5968
426,071
-0.04(-5.57%)
Dec 17, 2018
0.6400
0.6550
0.6200
0.6320
257,102
-0.01(-1.25%)
Dec 14, 2018
0.6700
0.6700
0.6300
0.6400
229,400
+0.00(+0.34%)
Dec 13, 2018
0.6900
0.6900
0.6310
0.6378
152,325
-0.04(-5.22%)
Dec 12, 2018
0.6800
0.6800
0.6300
0.6729
358,294
+0.04(+6.81%)
Dec 11, 2018
0.6500
0.6500
0.6300
0.6300
98,750
-0.00(-0.60%)
Dec 10, 2018
0.6800
0.6800
0.6300
0.6338
264,918
-0.03(-3.97%)
Dec 07, 2018
0.6300
0.6700
0.6100
0.6600
240,500
+0.04(+6.80%)
Dec 06, 2018
0.6100
0.6300
0.6100
0.6180
175,885
+0.01(+1.31%)
Dec 04, 2018
0.6700
0.6700
0.6100
0.6100
180,000
-0.03(-4.69%)
Dec 03, 2018
0.5705
0.6500
0.5704
0.6400
374,250
+0.07(+12.28%)
Nov 30, 2018
0.5100
0.6000
0.5100
0.5700
418,700
+0.06(+12.14%)
Nov 29, 2018
0.5200
0.5300
0.5074
0.5083
108,461
-0.01(-2.74%)
Nov 28, 2018
0.5300
0.5300
0.5000
0.5226
122,455
-0.00(-0.31%)
Nov 27, 2018
0.5000
0.5483
0.5000
0.5242
203,230
+0.02(+4.84%)
Nov 26, 2018
0.5100
0.5200
0.5000
0.5000
74,834
-0.02(-3.85%)
Nov 23, 2018
0.5000
0.5300
0.5000
0.5200
25,600
+0.01(+1.34%)
Nov 21, 2018
0.5131
0.5131
0.5131
0
+0.02(+3.87%)
Nov 20, 2018
0.5200
0.5229
0.4839
0.4940
179,627
-0.01(-1.65%)
Nov 19, 2018
0.5200
0.5336
0.4999
0.5023
119,624
-0.01(-2.47%)
Nov 16, 2018
0.5050
0.5200
0.5050
0.5150
139,900
+0.01(+2.16%)
Nov 15, 2018
0.5000
0.5177
0.4900
0.5041
194,048
+0.00(+0.82%)
Nov 14, 2018
0.5200
0.5200
0.4800
0.5000
295,281
-0.00(-0.73%)
Nov 13, 2018
0.5000
0.5099
0.4910
0.5037
127,145
+0.00(+0.74%)
Nov 12, 2018
0.5100
0.5100
0.5000
0.5000
215,355
-0.01(-1.96%)
Nov 09, 2018
0.5200
0.5200
0.5100
0.5100
126,400
-0.01(-1.54%)
Nov 08, 2018
0.5212
0.5250
0.5100
0.5180
118,005
-0.00(-0.65%)
Nov 07, 2018
0.5440
0.5500
0.5200
0.5214
163,580
-0.02(-4.10%)
Nov 06, 2018
0.5499
0.5500
0.5329
0.5437
40,291
+0.00(+0.76%)
Nov 05, 2018
0.5400
0.5565
0.5391
0.5396
61,918
-0.01(-1.89%)
Nov 02, 2018
0.5300
0.5500
0.5300
0.5500
116,800
+0.01(+2.00%)
Nov 01, 2018
0.5400
0.5400
0.5200
0.5392
65,158
+0.02(+3.67%)
Oct 31, 2018
0.5300
0.5394
0.5100
0.5201
114,957
-0.01(-1.78%)
Oct 30, 2018
0.5700
0.5700
0.5100
0.5295
175,560
-0.04(-7.15%)
Oct 29, 2018
0.5720
0.5720
0.5430
0.5703
132,475
-0.01(-1.84%)
Oct 26, 2018
0.5600
0.6250
0.5550
0.5810
131,100
+0.01(+0.99%)
Oct 25, 2018
0.5200
0.5835
0.5200
0.5753
246,246
+0.02(+3.70%)
Oct 24, 2018
0.5790
0.5790
0.5420
0.5548
69,337
+0.01(+1.43%)
Oct 23, 2018
0.5650
0.5744
0.5400
0.5470
163,279
-0.02(-3.13%)
Oct 22, 2018
0.5900
0.5900
0.5300
0.5647
97,330
+0.02(+4.57%)
Oct 19, 2018
0.5500
0.5600
0.5300
0.5400
104,800
-0.00(-0.35%)
Oct 18, 2018
0.5366
0.5555
0.5311
0.5419
117,889
+0.01(+0.99%)
Oct 17, 2018
0.5601
0.5700
0.5266
0.5366
150,776
-0.02(-3.30%)
Oct 16, 2018
0.5700
0.5700
0.5500
0.5549
238,382
+0.00(+0.89%)
Oct 15, 2018
0.5100
0.5600
0.5068
0.5500
1,087,104
+0.05(+10.00%)
Oct 12, 2018
0.5500
0.5900
0.4900
0.5000
374,600
-0.04(-7.41%)
Oct 11, 2018
0.5400
0.5800
0.5300
0.5400
523,332
+0.00(+0.92%)
Oct 10, 2018
0.5600
0.5796
0.5300
0.5351
560,636
-0.03(-6.06%)
Oct 09, 2018
0.6000
0.6090
0.5600
0.5696
303,113
-0.03(-4.91%)
Oct 08, 2018
0.5900
0.6089
0.5810
0.5990
302,272
-0.00(-0.17%)
Oct 05, 2018
0.6100
0.6100
0.5800
0.6000
102,700
+0.01(+1.69%)
Oct 04, 2018
0.5850
0.5948
0.5752
0.5900
98,730
+0.00(+0.20%)
Oct 03, 2018
0.6000
0.6000
0.5700
0.5888
173,040
-0.02(-3.46%)
Oct 02, 2018
0.6000
0.6139
0.5904
0.6099
87,440
+0.02(+2.69%)
Oct 01, 2018
0.6120
0.6536
0.5500
0.5939
302,656
-0.04(-5.73%)
Sep 28, 2018
0.6300
0.6500
0.6100
0.6300
127,600
-0.00(-0.60%)
Sep 27, 2018
0.6500
0.6500
0.6100
0.6338
51,203
-0.01(-1.98%)
Sep 26, 2018
0.6500
0.6507
0.6365
0.6466
58,156
+0.00(+0.11%)
Sep 25, 2018
0.6200
0.6500
0.6199
0.6459
155,076
+0.02(+2.56%)
Sep 24, 2018
0.6500
0.6500
0.6113
0.6298
90,995
-0.00(-0.03%)
Sep 21, 2018
0.6200
0.6300
0.6100
0.6300
92,400
+0.00(+0.41%)
Sep 20, 2018
0.6600
0.6600
0.6200
0.6274
123,248
+0.01(+1.69%)
Sep 19, 2018
0.6750
0.6750
0.5800
0.6170
300,711
-0.03(-4.58%)
Sep 18, 2018
0.6700
0.6700
0.6400
0.6466
67,644
-0.02(-2.53%)
Sep 17, 2018
0.6400
0.6634
0.6400
0.6634
58,930
+0.03(+5.30%)
Sep 14, 2018
0.6200
0.6400
0.6200
0.6300
80,000
+0.00(+0.21%)
Sep 13, 2018
0.6400
0.6400
0.6212
0.6287
103,145
-0.00(-0.22%)
Sep 12, 2018
0.6172
0.6371
0.6100
0.6301
130,317
+0.01(+2.09%)
Sep 11, 2018
0.6300
0.6626
0.6100
0.6172
254,163
-0.02(-2.45%)
Sep 10, 2018
0.6600
0.6600
0.6327
0.6327
99,655
-0.03(-4.14%)
Sep 07, 2018
0.6900
0.6900
0.6600
0.6600
87,700
-0.03(-4.13%)
Sep 06, 2018
0.6491
0.6900
0.6401
0.6884
255,224
+0.05(+7.56%)
Sep 05, 2018
0.6210
0.6600
0.6210
0.6400
279,862
+0.01(+1.59%)
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.