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
Avalon Advanced Materials Inc
(OP:
AVLNF
)
0.0469
-0.0028 (-5.63%)
Streaming Delayed Price
Updated: 1:50 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
0.1105
0.1210
0.1105
0.1160
22,287
-0.00(-0.85%)
Sep 28, 2017
0.1200
0.1200
0.1101
0.1170
31,950
+0.00(+0.00%)
Sep 27, 2017
0.1219
0.1219
0.1123
0.1170
22,938
-0.00(-3.52%)
Sep 26, 2017
0.1230
0.1258
0.1205
0.1213
10,555
-0.00(-3.61%)
Sep 25, 2017
0.1300
0.1308
0.1124
0.1258
54,672
-0.00(-3.22%)
Sep 22, 2017
0.1290
0.1344
0.1175
0.1300
47,975
+0.00(+0.00%)
Sep 21, 2017
0.1080
0.1300
0.1080
0.1300
102,565
+0.01(+8.60%)
Sep 20, 2017
0.1199
0.1199
0.1083
0.1197
92,708
-0.00(-0.17%)
Sep 19, 2017
0.1190
0.1200
0.1180
0.1199
11,800
+0.00(+0.50%)
Sep 18, 2017
0.1140
0.1208
0.1135
0.1193
125,295
+0.01(+4.65%)
Sep 15, 2017
0.1090
0.1170
0.1090
0.1140
33,037
-0.00(-2.56%)
Sep 14, 2017
0.1199
0.1199
0.1100
0.1170
95,127
-0.00(-2.42%)
Sep 13, 2017
0.1140
0.1199
0.1081
0.1199
44,100
+0.00(+3.45%)
Sep 12, 2017
0.1090
0.1162
0.1070
0.1159
21,417
-0.00(-0.94%)
Sep 11, 2017
0.1140
0.1170
0.1011
0.1170
163,003
+0.00(+0.69%)
Sep 08, 2017
0.1155
0.1199
0.1040
0.1162
69,275
+0.00(+0.61%)
Sep 07, 2017
0.1071
0.1155
0.1071
0.1155
78,352
+0.00(+0.52%)
Sep 06, 2017
0.1160
0.1199
0.1049
0.1149
70,519
-0.00(-2.63%)
Sep 05, 2017
0.1041
0.1182
0.1041
0.1180
101,210
+0.00(+2.52%)
Sep 01, 2017
0.1050
0.1199
0.1039
0.1151
70,290
+0.00(+3.69%)
Aug 31, 2017
0.1075
0.1189
0.1010
0.1110
99,763
+0.00(+0.91%)
Aug 30, 2017
0.1010
0.1100
0.1010
0.1100
60,419
+0.01(+10.00%)
Aug 29, 2017
0.1110
0.1110
0.1000
0.1000
146,542
-0.01(-8.77%)
Aug 28, 2017
0.1069
0.1103
0.1003
0.1096
13,697
+0.00(+2.54%)
Aug 25, 2017
0.1015
0.1069
0.1015
0.1069
14,606
+0.00(+0.00%)
Aug 24, 2017
0.1011
0.1075
0.0985
0.1069
44,610
-0.00(-0.09%)
Aug 23, 2017
0.0990
0.1075
0.0990
0.1070
219,634
-0.00(-0.93%)
Aug 22, 2017
0.1023
0.1108
0.1023
0.1080
57,375
-0.01(-5.18%)
Aug 21, 2017
0.1130
0.1193
0.1090
0.1139
120,863
+0.00(+0.98%)
Aug 18, 2017
0.1140
0.1140
0.1050
0.1128
15,888
+0.00(+3.49%)
Aug 17, 2017
0.1099
0.1139
0.1058
0.1090
97,134
+0.00(+0.09%)
Aug 16, 2017
0.1090
0.1090
0.1050
0.1089
8,458
+0.00(+0.00%)
Aug 15, 2017
0.1073
0.1089
0.0999
0.1089
38,154
-0.00(-0.09%)
Aug 14, 2017
0.1170
0.1170
0.1041
0.1090
176,655
-0.00(-0.91%)
Aug 11, 2017
0.1120
0.1169
0.1070
0.1100
111,190
-0.01(-5.17%)
Aug 10, 2017
0.1100
0.1209
0.1090
0.1160
29,010
-0.00(-4.05%)
Aug 09, 2017
0.1230
0.1230
0.1150
0.1209
61,800
+0.01(+5.13%)
Aug 08, 2017
0.1140
0.1249
0.1122
0.1150
107,098
+0.00(+0.00%)
Aug 07, 2017
0.1129
0.1170
0.1073
0.1150
23,816
-0.00(-3.69%)
Aug 04, 2017
0.1160
0.1219
0.1120
0.1194
76,957
+0.00(+2.93%)
Aug 03, 2017
0.1100
0.1179
0.1100
0.1160
141,284
+0.00(+2.56%)
Aug 02, 2017
0.1101
0.1132
0.1073
0.1131
17,380
+0.00(+0.98%)
Aug 01, 2017
0.1120
0.1120
0.1100
0.1120
5,000
+0.00(+0.00%)
Jul 31, 2017
0.1111
0.1120
0.1061
0.1120
33,567
+0.01(+4.67%)
Jul 28, 2017
0.1061
0.1130
0.1061
0.1070
131,455
+0.00(+1.52%)
Jul 27, 2017
0.1090
0.1097
0.1024
0.1054
81,650
-0.00(-0.66%)
Jul 26, 2017
0.1072
0.1085
0.1061
0.1061
27,000
+0.00(+2.91%)
Jul 25, 2017
0.1058
0.1100
0.1031
0.1031
27,340
-0.01(-4.98%)
Jul 24, 2017
0.1060
0.1150
0.1060
0.1085
75,030
-0.00(-1.36%)
Jul 21, 2017
0.1020
0.1187
0.1020
0.1100
43,260
-0.00(-1.26%)
Jul 20, 2017
0.1021
0.1142
0.1015
0.1114
25,150
+0.01(+5.89%)
Jul 19, 2017
0.1153
0.1153
0.1021
0.1052
26,400
+0.00(+1.35%)
Jul 18, 2017
0.1002
0.1147
0.1002
0.1038
56,581
-0.00(-1.14%)
Jul 17, 2017
0.1050
0.1130
0.1011
0.1050
39,816
-0.00(-3.58%)
Jul 14, 2017
0.1152
0.1170
0.1089
0.1089
15,623
-0.00(-4.07%)
Jul 13, 2017
0.1077
0.1150
0.1020
0.1135
48,251
+0.00(+4.53%)
Jul 12, 2017
0.1088
0.1150
0.1085
0.1086
101,125
+0.00(+0.85%)
Jul 11, 2017
0.1150
0.1150
0.1010
0.1077
17,118
-0.00(-1.83%)
Jul 10, 2017
0.1067
0.1115
0.1031
0.1097
11,163
+0.00(+2.20%)
Jul 07, 2017
0.1160
0.1160
0.1020
0.1073
22,132
-0.00(-2.42%)
Jul 06, 2017
0.1100
0.1100
0.1057
0.1100
23,800
+0.01(+7.74%)
Jul 05, 2017
0.1081
0.1114
0.1021
0.1021
46,590
+0.00(+2.10%)
Jul 03, 2017
0.1021
0.1046
0.1000
0.1000
34,398
-0.00(-2.91%)
Jun 30, 2017
0.1021
0.1043
0.1020
0.1030
11,870
+0.00(+0.88%)
Jun 29, 2017
0.1040
0.1051
0.1021
0.1021
15,600
-0.00(-3.22%)
Jun 28, 2017
0.1050
0.1152
0.1032
0.1055
21,695
-0.00(-4.09%)
Jun 27, 2017
0.1083
0.1141
0.1034
0.1100
29,088
+0.00(+0.00%)
Jun 26, 2017
0.1160
0.1200
0.1100
0.1100
152,915
+0.00(+3.09%)
Jun 23, 2017
0.1150
0.1150
0.1041
0.1067
56,600
-0.01(-7.22%)
Jun 22, 2017
0.1041
0.1160
0.1041
0.1150
50,982
+0.01(+4.55%)
Jun 21, 2017
0.1150
0.1167
0.1100
0.1100
8,113
-0.01(-4.35%)
Jun 20, 2017
0.1031
0.1150
0.1021
0.1150
26,000
+0.01(+9.52%)
Jun 19, 2017
0.1038
0.1125
0.1021
0.1050
41,777
+0.00(+2.84%)
Jun 16, 2017
0.1060
0.1125
0.1021
0.1021
14,945
-0.01(-6.33%)
Jun 15, 2017
0.1021
0.1103
0.1021
0.1090
13,928
+0.00(+2.16%)
Jun 14, 2017
0.1071
0.1071
0.1067
0.1067
5,400
+0.00(+2.11%)
Jun 13, 2017
0.1070
0.1100
0.1045
0.1045
22,677
-0.00(-1.42%)
Jun 12, 2017
0.1150
0.1150
0.1020
0.1060
21,994
-0.00(-3.90%)
Jun 09, 2017
0.1000
0.1103
0.1000
0.1103
17,755
+0.01(+8.14%)
Jun 08, 2017
0.1020
0.1102
0.1020
0.1020
15,500
-0.01(-7.52%)
Jun 07, 2017
0.1022
0.1103
0.1021
0.1103
13,654
+0.00(+0.00%)
Jun 06, 2017
0.1050
0.1151
0.1021
0.1103
64,900
-0.00(-1.68%)
Jun 05, 2017
0.1180
0.1180
0.1020
0.1122
11,765
+0.00(+2.92%)
Jun 02, 2017
0.1040
0.1090
0.1036
0.1090
13,385
+0.00(+2.03%)
Jun 01, 2017
0.1020
0.1089
0.1020
0.1068
6,518
+0.01(+5.77%)
May 31, 2017
0.1069
0.1090
0.1003
0.1010
38,540
-0.01(-6.57%)
May 30, 2017
0.1100
0.1100
0.1010
0.1081
3,600
-0.00(-0.37%)
May 26, 2017
0.1097
0.1118
0.1018
0.1085
19,260
-0.00(-2.78%)
May 25, 2017
0.1031
0.1150
0.1000
0.1116
21,176
+0.00(+4.40%)
May 24, 2017
0.1186
0.1186
0.1067
0.1069
55,900
+0.00(+1.62%)
May 23, 2017
0.1040
0.1112
0.1026
0.1052
12,295
-0.01(-6.07%)
May 22, 2017
0.1075
0.1129
0.1050
0.1120
133,400
+0.01(+6.06%)
May 19, 2017
0.1120
0.1120
0.1053
0.1056
153,400
-0.01(-4.86%)
May 18, 2017
0.1121
0.1160
0.1083
0.1110
47,049
-0.00(-0.89%)
May 17, 2017
0.1120
0.1120
0.1050
0.1120
39,200
+0.00(+1.91%)
May 16, 2017
0.1000
0.1119
0.1000
0.1099
151,043
+0.01(+6.49%)
May 15, 2017
0.1000
0.1120
0.1000
0.1032
27,638
-0.01(-7.28%)
May 12, 2017
0.1018
0.1113
0.1000
0.1113
27,262
+0.01(+9.10%)
May 11, 2017
0.1078
0.1078
0.1020
0.1020
139,644
-0.00(-1.90%)
May 10, 2017
0.1077
0.1077
0.0975
0.1040
92,378
+0.01(+6.39%)
May 09, 2017
0.1009
0.1072
0.0966
0.0978
65,368
-0.01(-6.90%)
May 08, 2017
0.0950
0.1074
0.0950
0.1050
56,898
+0.00(+5.00%)
May 05, 2017
0.1053
0.1059
0.1000
0.1000
33,585
+0.00(+0.00%)
May 04, 2017
0.1062
0.1062
0.1000
0.1000
151,069
-0.00(-2.91%)
May 03, 2017
0.1000
0.1075
0.0999
0.1030
18,200
-0.01(-6.36%)
May 02, 2017
0.1002
0.1100
0.0999
0.1100
19,698
+0.01(+9.89%)
May 01, 2017
0.1130
0.1130
0.1001
0.1001
77,155
-0.01(-8.19%)
Apr 28, 2017
0.1034
0.1118
0.1001
0.1090
34,800
+0.01(+5.45%)
Apr 27, 2017
0.1040
0.1123
0.1031
0.1034
25,184
-0.00(-1.94%)
Apr 26, 2017
0.1045
0.1124
0.1045
0.1055
27,655
-0.01(-5.97%)
Apr 25, 2017
0.1086
0.1152
0.1060
0.1121
94,413
+0.00(+0.85%)
Apr 24, 2017
0.1245
0.1245
0.1112
0.1112
98,472
-0.01(-5.36%)
Apr 21, 2017
0.1234
0.1247
0.1167
0.1175
35,929
-0.00(-2.08%)
Apr 20, 2017
0.1270
0.1270
0.1190
0.1200
52,130
-0.01(-4.69%)
Apr 19, 2017
0.1200
0.1260
0.1181
0.1259
39,020
+0.00(+1.53%)
Apr 18, 2017
0.1220
0.1240
0.1196
0.1240
16,286
-0.00(-1.58%)
Apr 17, 2017
0.1253
0.1300
0.1168
0.1260
27,650
-0.00(-1.41%)
Apr 13, 2017
0.1200
0.1278
0.1151
0.1278
100,314
+0.01(+7.30%)
Apr 12, 2017
0.1151
0.1200
0.1111
0.1191
34,050
+0.00(+3.48%)
Apr 11, 2017
0.1120
0.1200
0.1120
0.1151
40,335
-0.00(-1.96%)
Apr 10, 2017
0.1149
0.1229
0.1142
0.1174
44,443
-0.01(-4.55%)
Apr 07, 2017
0.1141
0.1230
0.1130
0.1230
42,600
+0.00(+2.59%)
Apr 06, 2017
0.1122
0.1199
0.1122
0.1199
3,000
+0.00(+2.83%)
Apr 05, 2017
0.1219
0.1234
0.1120
0.1166
76,498
-0.01(-5.51%)
Apr 04, 2017
0.1220
0.1234
0.1121
0.1234
38,849
+0.00(+3.01%)
Apr 03, 2017
0.1200
0.1200
0.1150
0.1198
19,500
-0.00(-1.96%)
Mar 31, 2017
0.1235
0.1235
0.1147
0.1222
23,319
+0.00(+0.99%)
Mar 30, 2017
0.1220
0.1220
0.1160
0.1210
84,060
-0.00(-0.49%)
Mar 29, 2017
0.1235
0.1235
0.1145
0.1216
125,276
+0.00(+1.33%)
Mar 28, 2017
0.1203
0.1227
0.1141
0.1200
377,242
+0.00(+3.81%)
Mar 27, 2017
0.1144
0.1207
0.1144
0.1156
18,912
-0.01(-4.38%)
Mar 24, 2017
0.1165
0.1235
0.1165
0.1209
15,127
-0.00(-1.87%)
Mar 23, 2017
0.1160
0.1235
0.1152
0.1232
29,100
+0.00(+0.24%)
Mar 22, 2017
0.1169
0.1235
0.1121
0.1229
36,244
+0.01(+6.68%)
Mar 21, 2017
0.1182
0.1182
0.1140
0.1152
13,800
-0.00(-3.34%)
Mar 20, 2017
0.1140
0.1192
0.1140
0.1192
15,594
+0.00(+1.33%)
Mar 17, 2017
0.1200
0.1294
0.1151
0.1176
40,577
-0.00(-3.35%)
Mar 16, 2017
0.1221
0.1259
0.1210
0.1217
144,800
+0.00(+0.33%)
Mar 15, 2017
0.1210
0.1299
0.1210
0.1213
64,794
-0.00(-0.98%)
Mar 14, 2017
0.1249
0.1292
0.1224
0.1225
17,761
-0.01(-4.60%)
Mar 13, 2017
0.1296
0.1321
0.1246
0.1284
27,900
+0.00(+0.55%)
Mar 10, 2017
0.1320
0.1334
0.1243
0.1277
32,191
-0.01(-4.20%)
Mar 09, 2017
0.1300
0.1333
0.1260
0.1333
33,870
+0.00(+2.54%)
Mar 08, 2017
0.1300
0.1301
0.1300
0.1300
63,998
-0.01(-3.70%)
Mar 07, 2017
0.1290
0.1398
0.1271
0.1350
58,746
+0.00(+1.50%)
Mar 06, 2017
0.1288
0.1401
0.1288
0.1330
122,846
-0.01(-4.93%)
Mar 03, 2017
0.1325
0.1399
0.1251
0.1399
269,446
+0.01(+5.56%)
Mar 02, 2017
0.1310
0.1400
0.1296
0.1325
39,255
-0.01(-6.01%)
Mar 01, 2017
0.1390
0.1420
0.1360
0.1410
37,251
+0.01(+3.91%)
Feb 28, 2017
0.1376
0.1421
0.1326
0.1357
115,203
-0.01(-4.77%)
Feb 27, 2017
0.1480
0.1499
0.1330
0.1425
107,188
+0.00(+1.79%)
Feb 24, 2017
0.1453
0.1453
0.1382
0.1400
69,130
+0.00(+1.30%)
Feb 23, 2017
0.1440
0.1479
0.1331
0.1382
38,345
-0.00(-3.29%)
Feb 22, 2017
0.1390
0.1444
0.1356
0.1429
350,350
-0.00(-2.79%)
Feb 21, 2017
0.1400
0.1486
0.1311
0.1470
169,937
+0.01(+4.93%)
Feb 17, 2017
0.1401
0.1401
0.1401
0
-0.01(-3.58%)
Feb 16, 2017
0.1437
0.1600
0.1350
0.1453
523,451
-0.00(-0.82%)
Feb 15, 2017
0.1533
0.1533
0.1465
0.1465
85,465
-0.01(-7.28%)
Feb 14, 2017
0.1514
0.1581
0.1401
0.1580
168,780
+0.00(+2.46%)
Feb 13, 2017
0.1520
0.1542
0.1461
0.1542
233,221
+0.01(+3.49%)
Feb 10, 2017
0.1401
0.1511
0.1401
0.1490
49,664
+0.00(+0.47%)
Feb 09, 2017
0.1500
0.1500
0.1400
0.1483
67,199
+0.00(+2.28%)
Feb 08, 2017
0.1500
0.1530
0.1417
0.1450
26,710
-0.01(-3.65%)
Feb 07, 2017
0.1510
0.1528
0.1401
0.1505
72,409
-0.00(-0.92%)
Feb 06, 2017
0.1472
0.1519
0.1432
0.1519
79,308
+0.00(+2.36%)
Feb 03, 2017
0.1390
0.1484
0.1350
0.1484
101,572
+0.00(+0.88%)
Feb 02, 2017
0.1403
0.1476
0.1400
0.1471
42,830
+0.00(+3.30%)
Feb 01, 2017
0.1470
0.1530
0.1400
0.1424
99,630
-0.01(-5.07%)
Jan 31, 2017
0.1426
0.1569
0.1420
0.1500
63,971
-0.00(-2.60%)
Jan 30, 2017
0.1550
0.1550
0.1450
0.1540
94,456
+0.00(+2.67%)
Jan 27, 2017
0.1538
0.1558
0.1490
0.1500
41,420
-0.00(-0.60%)
Jan 26, 2017
0.1529
0.1548
0.1401
0.1509
46,517
-0.00(-3.02%)
Jan 25, 2017
0.1480
0.1579
0.1371
0.1556
128,819
+0.01(+9.19%)
Jan 24, 2017
0.1500
0.1566
0.1362
0.1425
64,349
-0.01(-5.00%)
Jan 23, 2017
0.1530
0.1572
0.1425
0.1500
34,572
+0.01(+10.95%)
Jan 20, 2017
0.1404
0.1478
0.1341
0.1352
102,712
-0.01(-4.79%)
Jan 19, 2017
0.1525
0.1525
0.1411
0.1420
19,451
-0.01(-9.32%)
Jan 18, 2017
0.1650
0.1655
0.1393
0.1566
68,258
-0.01(-7.88%)
Jan 17, 2017
0.1720
0.1734
0.1560
0.1700
196,595
+0.03(+20.74%)
Jan 13, 2017
0.1408
0.1408
0.1408
0
+0.01(+3.80%)
Jan 12, 2017
0.1325
0.1402
0.1314
0.1356
43,559
+0.01(+5.48%)
Jan 11, 2017
0.1370
0.1370
0.1260
0.1286
113,710
-0.00(-1.38%)
Jan 10, 2017
0.1510
0.1510
0.1304
0.1304
124,482
-0.02(-11.29%)
Jan 09, 2017
0.1390
0.1470
0.1339
0.1470
98,494
+0.02(+12.82%)
Jan 06, 2017
0.1150
0.1335
0.1150
0.1303
30,759
+0.01(+4.24%)
Jan 05, 2017
0.1230
0.1259
0.1117
0.1250
51,620
+0.01(+10.42%)
Jan 04, 2017
0.1141
0.1222
0.1114
0.1132
7,020
-0.01(-5.67%)
Jan 03, 2017
0.1050
0.1200
0.1039
0.1200
84,873
+0.01(+9.29%)
Dec 30, 2016
0.1098
0.1098
0.1098
0
+0.01(+7.33%)
Dec 29, 2016
0.1023
0.1100
0.1000
0.1023
66,502
-0.00(-0.05%)
Dec 28, 2016
0.1005
0.1088
0.1000
0.1024
47,351
+0.00(+2.35%)
Dec 27, 2016
0.0974
0.1068
0.0974
0.1000
59,740
-0.00(-3.67%)
Dec 23, 2016
0.1038
0.1038
0.1038
0
+0.00(+2.79%)
Dec 22, 2016
0.1000
0.1096
0.1000
0.1010
15,938
-0.00(-1.46%)
Dec 21, 2016
0.1001
0.1100
0.0987
0.1025
61,842
+0.00(+0.49%)
Dec 20, 2016
0.1001
0.1100
0.0991
0.1020
53,742
+0.00(+0.00%)
Dec 19, 2016
0.1064
0.1083
0.1020
0.1020
42,780
-0.00(-2.95%)
Dec 16, 2016
0.1032
0.1137
0.1032
0.1051
57,038
-0.00(-2.85%)
Dec 15, 2016
0.1033
0.1104
0.1021
0.1082
124,562
-0.00(-0.54%)
Dec 14, 2016
0.1040
0.1140
0.1040
0.1088
44,707
-0.00(-4.26%)
Dec 13, 2016
0.1140
0.1145
0.1055
0.1136
42,598
+0.01(+5.19%)
Dec 12, 2016
0.1085
0.1157
0.1050
0.1080
37,251
+0.00(+2.27%)
Dec 09, 2016
0.1113
0.1188
0.1050
0.1056
68,700
-0.01(-6.96%)
Dec 08, 2016
0.1221
0.1221
0.1091
0.1135
109,500
-0.01(-5.42%)
Dec 07, 2016
0.1111
0.1200
0.1111
0.1200
34,012
+0.00(+0.00%)
Dec 06, 2016
0.1120
0.1200
0.1112
0.1200
67,089
+0.01(+8.11%)
Dec 05, 2016
0.1110
0.1200
0.1110
0.1110
42,037
-0.00(-1.96%)
Dec 02, 2016
0.1145
0.1186
0.1132
0.1132
5,799
-0.01(-5.65%)
Dec 01, 2016
0.1200
0.1223
0.1101
0.1200
52,988
+0.01(+4.71%)
Nov 30, 2016
0.1270
0.1270
0.1128
0.1146
54,706
-0.01(-4.50%)
Nov 29, 2016
0.0010
0.1201
0.0010
0.1200
210,912
-0.00(-1.07%)
Nov 28, 2016
0.1300
0.1350
0.1190
0.1213
37,891
-0.01(-5.01%)
Nov 25, 2016
0.1270
0.1277
0.1202
0.1277
11,600
+0.01(+9.33%)
Nov 23, 2016
0.1168
0.1168
0.1168
0
-0.00(-1.45%)
Nov 22, 2016
0.1200
0.1298
0.1068
0.1185
33,265
-0.00(-1.23%)
Nov 21, 2016
0.1136
0.1210
0.1136
0.1200
105,195
+0.00(+2.83%)
Nov 18, 2016
0.1030
0.1194
0.1030
0.1167
17,068
+0.00(+1.48%)
Nov 17, 2016
0.1200
0.1200
0.1101
0.1150
22,750
+0.01(+4.55%)
Nov 16, 2016
0.1171
0.1279
0.1100
0.1100
143,962
-0.01(-6.14%)
Nov 15, 2016
0.1193
0.1193
0.1171
0.1172
27,440
-0.00(-0.26%)
Nov 14, 2016
0.1200
0.1230
0.1175
0.1175
21,691
-0.01(-5.01%)
Nov 11, 2016
0.1440
0.1440
0.1166
0.1237
33,320
-0.01(-7.58%)
Nov 10, 2016
0.1190
0.1355
0.1190
0.1338
27,012
+0.01(+6.99%)
Nov 09, 2016
0.1300
0.1310
0.1171
0.1251
66,480
+0.00(+0.89%)
Nov 08, 2016
0.1200
0.1335
0.1191
0.1240
19,438
+0.00(+1.80%)
Nov 07, 2016
0.1170
0.1327
0.1170
0.1218
14,778
-0.00(-1.36%)
Nov 04, 2016
0.1213
0.1261
0.1186
0.1235
9,805
+0.00(+1.81%)
Nov 03, 2016
0.1211
0.1294
0.1200
0.1213
55,794
-0.01(-6.22%)
Nov 02, 2016
0.1240
0.1293
0.1221
0.1293
4,393
+0.01(+5.93%)
Nov 01, 2016
0.1244
0.1249
0.1221
0.1221
10,790
-0.01(-7.77%)
Oct 31, 2016
0.1200
0.1363
0.1182
0.1324
43,332
-0.00(-0.26%)
Oct 28, 2016
0.1327
0.1327
0.1250
0.1327
5,545
+0.01(+6.10%)
Oct 27, 2016
0.1200
0.1399
0.1200
0.1251
19,002
+0.00(+3.30%)
Oct 26, 2016
0.1221
0.1255
0.1211
0.1211
28,326
+0.00(+2.45%)
Oct 25, 2016
0.1170
0.1349
0.1170
0.1182
11,953
-0.01(-7.51%)
Oct 24, 2016
0.1255
0.1370
0.1255
0.1278
21,025
-0.00(-0.03%)
Oct 21, 2016
0.1126
0.1339
0.1100
0.1278
107,330
+0.02(+16.22%)
Oct 20, 2016
0.1048
0.1178
0.1048
0.1100
18,405
+0.00(+0.00%)
Oct 19, 2016
0.1150
0.1187
0.1100
0.1100
76,841
-0.00(-3.51%)
Oct 18, 2016
0.1150
0.1265
0.1140
0.1140
16,241
-0.01(-7.63%)
Oct 17, 2016
0.1270
0.1270
0.1142
0.1234
28,799
+0.01(+7.32%)
Oct 14, 2016
0.1260
0.1288
0.1150
0.1150
40,566
-0.00(-4.17%)
Oct 13, 2016
0.1266
0.1266
0.1146
0.1200
67,301
-0.00(-3.46%)
Oct 12, 2016
0.1371
0.1371
0.1227
0.1243
78,475
-0.01(-7.27%)
Oct 11, 2016
0.1436
0.1436
0.1321
0.1340
30,925
-0.02(-14.08%)
Oct 10, 2016
0.1453
0.1560
0.1356
0.1560
10,702
+0.02(+12.23%)
Oct 07, 2016
0.1375
0.1390
0.1371
0.1390
12,543
-0.00(-1.21%)
Oct 06, 2016
0.1457
0.1457
0.1357
0.1407
8,980
+0.00(+1.52%)
Oct 05, 2016
0.1450
0.1474
0.1357
0.1386
83,284
-0.01(-4.48%)
Oct 04, 2016
0.1495
0.1618
0.1450
0.1451
124,768
-0.02(-12.06%)
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.