Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ur Energy Inc
(TSX:
URE
)
2.400
-0.070 (-2.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
1.160
1.210
1.120
1.210
647,939
+0.06(+5.22%)
May 28, 2009
1.060
1.160
1.060
1.150
410,352
+0.09(+8.49%)
May 27, 2009
1.130
1.140
1.020
1.060
725,957
-0.07(-6.19%)
May 26, 2009
1.190
1.190
1.130
1.130
742,768
-0.07(-5.83%)
May 25, 2009
1.190
1.220
1.170
1.200
144,087
+0.01(+0.84%)
May 22, 2009
1.220
1.220
1.180
1.190
164,950
-0.01(-0.83%)
May 21, 2009
1.240
1.240
1.190
1.200
893,522
-0.04(-3.23%)
May 20, 2009
1.260
1.310
1.230
1.240
435,604
-0.01(-0.80%)
May 19, 2009
1.210
1.290
1.190
1.250
1,040,751
+0.07(+5.93%)
May 15, 2009
1.220
1.220
1.180
1.180
386,065
-0.02(-1.67%)
May 14, 2009
1.200
1.220
1.160
1.200
1,110,906
-0.03(-2.44%)
May 13, 2009
1.350
1.360
1.180
1.230
1,229,549
-0.12(-8.89%)
May 12, 2009
1.300
1.390
1.250
1.350
3,997,232
+0.10(+8.00%)
May 11, 2009
1.200
1.250
1.160
1.250
601,734
+0.04(+3.31%)
May 08, 2009
1.220
1.220
1.170
1.210
661,094
+0.05(+4.31%)
May 07, 2009
1.230
1.250
1.150
1.160
998,710
-0.05(-4.13%)
May 06, 2009
1.210
1.220
1.160
1.210
527,949
+0.07(+6.14%)
May 05, 2009
1.220
1.220
1.120
1.140
1,959,931
-0.06(-5.00%)
May 04, 2009
1.180
1.250
1.180
1.200
1,367,356
+0.07(+6.19%)
May 01, 2009
1.100
1.150
1.040
1.130
1,181,588
+0.10(+9.71%)
Apr 30, 2009
1.210
1.250
1.020
1.030
3,269,679
-0.12(-10.43%)
Apr 29, 2009
1.120
1.200
1.120
1.150
1,659,696
+0.08(+7.48%)
Apr 28, 2009
1.140
1.140
1.070
1.070
1,625,473
-0.07(-6.14%)
Apr 27, 2009
1.020
1.220
1.010
1.140
3,120,716
+0.14(+14.00%)
Apr 24, 2009
0.9300
1.070
0.9200
1.000
2,976,944
+0.08(+8.70%)
Apr 23, 2009
0.8500
0.9300
0.8500
0.9200
956,420
+0.07(+8.24%)
Apr 22, 2009
0.8100
0.8500
0.7900
0.8500
1,023,425
+0.05(+6.25%)
Apr 21, 2009
0.7200
0.8100
0.7200
0.8000
581,231
+0.06(+8.11%)
Apr 20, 2009
0.8600
0.8600
0.7000
0.7400
791,724
-0.12(-13.95%)
Apr 17, 2009
0.8800
0.8800
0.8500
0.8600
354,786
-0.01(-1.15%)
Apr 16, 2009
0.8000
0.9100
0.7900
0.8700
1,278,400
+0.07(+8.75%)
Apr 15, 2009
0.7800
0.8600
0.7800
0.8000
2,929,060
+0.03(+3.90%)
Apr 14, 2009
0.7400
0.8000
0.7100
0.7700
1,006,086
+0.05(+6.94%)
Apr 13, 2009
0.7000
0.7200
0.6800
0.7200
2,149,079
+0.02(+2.86%)
Apr 09, 2009
0.6800
0.7400
0.6700
0.7000
635,008
+0.02(+2.94%)
Apr 08, 2009
0.6900
0.7400
0.6700
0.6800
152,772
+0.01(+1.49%)
Apr 07, 2009
0.7000
0.7200
0.6500
0.6700
366,803
-0.03(-4.29%)
Apr 06, 2009
0.7200
0.7200
0.6700
0.7000
312,381
-0.02(-2.78%)
Apr 03, 2009
0.7300
0.7400
0.6400
0.7200
171,071
-0.02(-2.70%)
Apr 02, 2009
0.7000
0.7400
0.6900
0.7400
380,290
+0.04(+5.71%)
Apr 01, 2009
0.6400
0.7000
0.6400
0.7000
376,762
+0.05(+7.69%)
Mar 31, 2009
0.6600
0.6700
0.6400
0.6500
322,878
+0.02(+3.17%)
Mar 30, 2009
0.6600
0.7000
0.6300
0.6300
89,702
-0.05(-7.35%)
Mar 26, 2009
0.6900
0.7000
0.6500
0.6800
489,261
+0.00(+0.00%)
Mar 25, 2009
0.6300
0.6800
0.6100
0.6800
390,125
+0.06(+9.68%)
Mar 24, 2009
0.6400
0.6500
0.6100
0.6200
148,357
+0.00(+0.00%)
Mar 23, 2009
0.6100
0.6300
0.6100
0.6200
341,264
+0.01(+1.64%)
Mar 20, 2009
0.6400
0.6500
0.6000
0.6100
830,797
-0.03(-4.69%)
Mar 19, 2009
0.6600
0.6600
0.6300
0.6400
366,455
+0.01(+1.59%)
Mar 18, 2009
0.6400
0.6500
0.6200
0.6300
231,230
-0.02(-3.08%)
Mar 17, 2009
0.6700
0.6700
0.6500
0.6500
311,985
-0.01(-1.52%)
Mar 16, 2009
0.7000
0.7000
0.6600
0.6600
73,453
-0.02(-2.94%)
Mar 13, 2009
0.6600
0.6800
0.6500
0.6800
44,680
+0.02(+3.03%)
Mar 12, 2009
0.6400
0.6800
0.6400
0.6600
56,973
+0.02(+3.13%)
Mar 11, 2009
0.6500
0.6700
0.6400
0.6400
48,257
+0.00(+0.00%)
Mar 10, 2009
0.6700
0.6700
0.6400
0.6400
154,840
+0.00(+0.00%)
Mar 09, 2009
0.6300
0.6700
0.6200
0.6400
40,405
+0.00(+0.00%)
Mar 06, 2009
0.6500
0.6500
0.6100
0.6400
171,150
-0.03(-4.48%)
Mar 05, 2009
0.6800
0.6800
0.6500
0.6700
24,684
+0.00(+0.00%)
Mar 04, 2009
0.7000
0.7100
0.6700
0.6700
107,065
+0.04(+6.35%)
Mar 02, 2009
0.6700
0.7000
0.6300
0.6300
77,275
-0.05(-7.35%)
Feb 27, 2009
0.6600
0.7000
0.6500
0.6800
185,691
+0.03(+4.62%)
Feb 26, 2009
0.6500
0.6600
0.6400
0.6500
39,261
+0.01(+1.56%)
Feb 25, 2009
0.6500
0.6600
0.6200
0.6400
173,060
+0.00(+0.00%)
Feb 24, 2009
0.6300
0.6500
0.6200
0.6400
159,869
+0.02(+3.23%)
Feb 23, 2009
0.6300
0.6400
0.6200
0.6200
202,034
-0.01(-1.59%)
Feb 20, 2009
0.6500
0.6600
0.6100
0.6300
197,254
-0.01(-1.56%)
Feb 19, 2009
0.6200
0.6600
0.6200
0.6400
301,149
+0.02(+3.23%)
Feb 18, 2009
0.6700
0.6800
0.6100
0.6200
343,059
-0.06(-8.82%)
Feb 17, 2009
0.6900
0.7100
0.6800
0.6800
222,051
-0.03(-4.23%)
Feb 13, 2009
0.7100
0.7200
0.6900
0.7100
63,463
-0.01(-1.39%)
Feb 12, 2009
0.7100
0.7300
0.7000
0.7200
95,686
+0.00(+0.00%)
Feb 11, 2009
0.7300
0.7400
0.7200
0.7200
88,780
+0.01(+1.41%)
Feb 10, 2009
0.7000
0.7300
0.7000
0.7100
229,134
+0.01(+1.43%)
Feb 09, 2009
0.7300
0.7300
0.7000
0.7000
188,447
-0.01(-1.41%)
Feb 06, 2009
0.7100
0.7300
0.7000
0.7100
192,253
+0.00(+0.00%)
Feb 05, 2009
0.7000
0.7200
0.6900
0.7100
50,987
+0.00(+0.00%)
Feb 04, 2009
0.7300
0.7300
0.7000
0.7100
252,050
-0.01(-1.39%)
Feb 03, 2009
0.7500
0.7500
0.7100
0.7200
150,934
-0.01(-1.37%)
Feb 02, 2009
0.7400
0.7600
0.7200
0.7300
198,786
-0.02(-2.67%)
Jan 30, 2009
0.7700
0.8000
0.7300
0.7500
170,863
-0.02(-2.60%)
Jan 29, 2009
0.7500
0.7700
0.7400
0.7700
101,044
-0.01(-1.28%)
Jan 28, 2009
0.7700
0.8200
0.7700
0.7800
726,936
+0.01(+1.30%)
Jan 27, 2009
0.7700
0.7800
0.7500
0.7700
447,304
+0.04(+5.48%)
Jan 26, 2009
0.7500
0.7500
0.7300
0.7300
141,243
-0.01(-1.35%)
Jan 23, 2009
0.7600
0.7700
0.7300
0.7400
107,834
-0.02(-2.63%)
Jan 22, 2009
0.7700
0.7700
0.7200
0.7600
91,847
+0.00(+0.00%)
Jan 21, 2009
0.7600
0.7800
0.7500
0.7600
111,582
-0.01(-1.30%)
Jan 20, 2009
0.7900
0.8300
0.7500
0.7700
136,360
-0.05(-6.10%)
Jan 19, 2009
0.7800
0.8500
0.7800
0.8200
129,850
+0.09(+12.33%)
Jan 16, 2009
0.7600
0.7900
0.7200
0.7300
210,122
+0.01(+1.39%)
Jan 15, 2009
0.7900
0.7900
0.7100
0.7200
370,795
-0.06(-7.69%)
Jan 14, 2009
0.8000
0.8000
0.7500
0.7800
208,046
-0.02(-2.50%)
Jan 13, 2009
0.7600
0.8300
0.7400
0.8000
200,539
+0.01(+1.27%)
Jan 12, 2009
0.8200
0.8200
0.7700
0.7900
178,873
-0.06(-7.06%)
Jan 09, 2009
0.8300
0.8500
0.7700
0.8500
162,413
+0.05(+6.25%)
Jan 08, 2009
0.7800
0.8000
0.7600
0.8000
214,990
-0.03(-3.61%)
Jan 07, 2009
0.8400
0.8400
0.7600
0.8300
384,623
+0.00(+0.00%)
Jan 06, 2009
0.8700
0.9100
0.8100
0.8300
827,086
+0.00(+0.00%)
Jan 05, 2009
0.8700
0.9300
0.8200
0.8300
1,246,978
+0.02(+2.47%)
Jan 02, 2009
0.7100
0.8800
0.7000
0.8100
949,447
+0.12(+17.39%)
Dec 31, 2008
0.6600
0.7100
0.6600
0.6900
295,650
+0.04(+6.15%)
Dec 30, 2008
0.6400
0.6900
0.6200
0.6500
226,854
+0.03(+4.84%)
Dec 29, 2008
0.6500
0.6600
0.6200
0.6200
153,352
-0.03(-4.62%)
Dec 24, 2008
0.5800
0.6500
0.5400
0.6500
389,291
+0.07(+12.07%)
Dec 23, 2008
0.5400
0.5800
0.5400
0.5800
242,739
+0.02(+3.57%)
Dec 22, 2008
0.5900
0.5900
0.5300
0.5600
207,185
-0.02(-3.45%)
Dec 19, 2008
0.5400
0.6000
0.5300
0.5800
686,063
+0.04(+7.41%)
Dec 18, 2008
0.5000
0.5400
0.4950
0.5400
520,329
+0.04(+8.00%)
Dec 17, 2008
0.5000
0.5000
0.5000
0.5000
10,700
+0.00(+0.00%)
Dec 16, 2008
0.5100
0.5200
0.4850
0.5000
1,335,728
-0.01(-1.96%)
Dec 15, 2008
0.5200
0.5500
0.5100
0.5100
400,229
+0.01(+2.00%)
Dec 12, 2008
0.5100
0.5700
0.4750
0.5000
1,848,167
-0.02(-3.85%)
Dec 11, 2008
0.5700
0.6300
0.5200
0.5200
469,956
-0.06(-10.34%)
Dec 10, 2008
0.5600
0.6000
0.5200
0.5800
580,946
+0.01(+1.75%)
Dec 09, 2008
0.6500
0.6500
0.5400
0.5700
479,960
-0.07(-10.94%)
Dec 08, 2008
0.6800
0.7200
0.5800
0.6400
336,200
+0.01(+1.59%)
Dec 05, 2008
0.6700
0.6900
0.6200
0.6300
342,672
-0.06(-8.70%)
Dec 04, 2008
0.7200
0.7300
0.6800
0.6900
200,301
-0.03(-4.17%)
Dec 03, 2008
0.7000
0.7200
0.6800
0.7200
101,960
+0.00(+0.00%)
Dec 02, 2008
0.7000
0.7200
0.6800
0.7200
309,645
+0.05(+7.46%)
Dec 01, 2008
0.6400
0.6800
0.6300
0.6700
255,210
-0.03(-4.29%)
Nov 28, 2008
0.6800
0.7000
0.6000
0.7000
342,831
+0.03(+4.48%)
Nov 27, 2008
0.6500
0.7400
0.6500
0.6700
68,700
-0.01(-1.47%)
Nov 26, 2008
0.6400
0.6800
0.6200
0.6800
136,837
+0.03(+4.62%)
Nov 25, 2008
0.6900
0.6900
0.6300
0.6500
233,232
-0.04(-5.80%)
Nov 24, 2008
0.5100
0.6900
0.5100
0.6900
557,343
+0.22(+46.81%)
Nov 21, 2008
0.4800
0.4900
0.4300
0.4700
168,743
+0.02(+4.44%)
Nov 20, 2008
0.4600
0.4900
0.4500
0.4500
340,816
-0.03(-6.25%)
Nov 19, 2008
0.5100
0.5100
0.4800
0.4800
150,278
+0.00(+0.00%)
Nov 18, 2008
0.5300
0.5400
0.4700
0.4800
417,179
-0.04(-7.69%)
Nov 17, 2008
0.5900
0.5900
0.5000
0.5200
368,865
-0.07(-11.86%)
Nov 14, 2008
0.6400
0.6500
0.5700
0.5900
233,166
-0.01(-1.67%)
Nov 13, 2008
0.5900
0.6300
0.5500
0.6000
341,495
-0.02(-3.23%)
Nov 12, 2008
0.6200
0.6500
0.5800
0.6200
243,325
-0.04(-6.06%)
Nov 11, 2008
0.7000
0.7000
0.5500
0.6600
330,204
-0.05(-7.04%)
Nov 10, 2008
0.7500
0.7900
0.6600
0.7100
356,767
+0.02(+2.90%)
Nov 07, 2008
0.6400
0.7300
0.6300
0.6900
248,700
+0.06(+9.52%)
Nov 06, 2008
0.5800
0.7900
0.5800
0.6300
621,521
+0.05(+8.62%)
Nov 05, 2008
0.5800
0.7000
0.5600
0.5800
1,447,209
+0.01(+1.75%)
Nov 04, 2008
0.5700
0.5800
0.5000
0.5700
5,312,137
+0.01(+1.79%)
Nov 03, 2008
0.6500
0.6500
0.5500
0.5600
1,121,410
-0.08(-12.50%)
Oct 31, 2008
0.5000
0.6500
0.4800
0.6400
1,191,058
+0.15(+30.61%)
Oct 30, 2008
0.4700
0.5000
0.4650
0.4900
1,160,400
+0.03(+7.69%)
Oct 29, 2008
0.4100
0.4600
0.4000
0.4550
583,338
+0.08(+19.74%)
Oct 28, 2008
0.3800
0.4100
0.3800
0.3800
447,583
+0.02(+4.11%)
Oct 27, 2008
0.3700
0.4200
0.3600
0.3650
370,611
-0.02(-3.95%)
Oct 24, 2008
0.3600
0.3850
0.3550
0.3800
376,709
+0.00(+0.00%)
Oct 23, 2008
0.3900
0.3900
0.3700
0.3800
172,655
+0.00(+0.00%)
Oct 22, 2008
0.3700
0.4100
0.3700
0.3800
211,100
-0.02(-5.00%)
Oct 21, 2008
0.4150
0.4200
0.3800
0.4000
386,487
-0.02(-4.76%)
Oct 20, 2008
0.4450
0.4450
0.4100
0.4200
769,478
+0.02(+5.00%)
Oct 17, 2008
0.4300
0.4700
0.3900
0.4000
588,931
+0.04(+11.11%)
Oct 16, 2008
0.3650
0.3900
0.3500
0.3600
1,546,717
-0.01(-1.37%)
Oct 15, 2008
0.4000
0.4000
0.3400
0.3650
3,723,555
-0.04(-8.75%)
Oct 14, 2008
0.4700
0.4700
0.3800
0.4000
1,100,916
+0.02(+5.26%)
Oct 10, 2008
0.4000
0.4250
0.3650
0.3800
617,761
-0.04(-9.52%)
Oct 09, 2008
0.4300
0.4500
0.4050
0.4200
1,910,476
+0.02(+5.00%)
Oct 08, 2008
0.4000
0.4700
0.3850
0.4000
1,014,440
-0.05(-11.11%)
Oct 07, 2008
0.4800
0.5500
0.4150
0.4500
424,124
-0.03(-6.25%)
Oct 06, 2008
0.5800
0.5800
0.4450
0.4800
3,788,569
-0.12(-20.00%)
Oct 03, 2008
0.6000
0.6000
0.5500
0.6000
424,430
+0.03(+5.26%)
Oct 02, 2008
0.6200
0.6600
0.5700
0.5700
438,575
-0.05(-8.06%)
Oct 01, 2008
0.6900
0.6900
0.6200
0.6200
423,925
-0.05(-7.46%)
Sep 30, 2008
0.5800
0.6700
0.5800
0.6700
421,256
+0.07(+11.67%)
Sep 29, 2008
0.7000
0.7200
0.5700
0.6000
629,980
-0.10(-14.29%)
Sep 26, 2008
0.7200
0.7700
0.6800
0.7000
254,017
-0.06(-7.89%)
Sep 25, 2008
0.8300
0.8300
0.7500
0.7600
428,987
-0.07(-8.43%)
Sep 24, 2008
0.8400
0.8600
0.7900
0.8300
324,476
-0.03(-3.49%)
Sep 23, 2008
0.8000
0.8700
0.7800
0.8600
423,661
+0.05(+6.17%)
Sep 22, 2008
0.8700
0.8800
0.7900
0.8100
379,861
-0.06(-6.90%)
Sep 19, 2008
0.7600
0.8900
0.7600
0.8700
488,037
+0.12(+16.00%)
Sep 18, 2008
0.7800
0.8700
0.7500
0.7500
1,009,250
-0.04(-5.06%)
Sep 17, 2008
0.8300
0.8500
0.7400
0.7900
403,000
-0.02(-2.47%)
Sep 16, 2008
0.8500
0.8900
0.8000
0.8100
401,621
-0.09(-10.00%)
Sep 15, 2008
0.9800
0.9900
0.8800
0.9000
508,261
-0.10(-10.00%)
Sep 12, 2008
0.9300
1.090
0.9200
1.000
891,274
+0.08(+8.70%)
Sep 11, 2008
1.000
1.050
0.8800
0.9200
429,607
-0.05(-5.15%)
Sep 10, 2008
1.190
1.300
0.8800
0.9700
1,356,931
-0.21(-17.80%)
Sep 09, 2008
1.300
1.300
1.180
1.180
319,150
-0.14(-10.61%)
Sep 08, 2008
1.400
1.450
1.300
1.320
124,407
-0.01(-0.75%)
Sep 05, 2008
1.340
1.350
1.320
1.330
325,540
-0.04(-2.92%)
Sep 04, 2008
1.480
1.480
1.300
1.370
131,220
-0.11(-7.43%)
Sep 03, 2008
1.520
1.520
1.380
1.480
87,790
+0.01(+0.68%)
Sep 02, 2008
1.590
1.590
1.450
1.470
89,116
-0.12(-7.55%)
Aug 29, 2008
1.600
1.610
1.550
1.590
89,500
+0.01(+0.63%)
Aug 28, 2008
1.550
1.650
1.500
1.580
226,262
+0.08(+5.33%)
Aug 27, 2008
1.500
1.540
1.470
1.500
198,200
-0.03(-1.96%)
Aug 26, 2008
1.530
1.550
1.470
1.530
90,300
+0.01(+0.66%)
Aug 25, 2008
1.500
1.560
1.500
1.520
70,670
+0.02(+1.33%)
Aug 22, 2008
1.540
1.580
1.480
1.500
142,600
-0.03(-1.96%)
Aug 21, 2008
1.500
1.560
1.500
1.530
155,928
+0.01(+0.66%)
Aug 20, 2008
1.460
1.590
1.460
1.520
131,596
-0.01(-0.65%)
Aug 19, 2008
1.480
1.570
1.460
1.530
121,589
+0.08(+5.52%)
Aug 18, 2008
1.590
1.610
1.420
1.450
152,060
-0.07(-4.61%)
Aug 15, 2008
1.560
1.620
1.500
1.520
101,504
-0.09(-5.59%)
Aug 14, 2008
1.740
1.780
1.580
1.610
143,854
-0.13(-7.47%)
Aug 13, 2008
1.400
1.870
1.400
1.740
958,074
+0.39(+28.89%)
Aug 12, 2008
1.470
1.470
1.250
1.350
935,843
-0.09(-6.25%)
Aug 11, 2008
1.520
1.550
1.440
1.440
129,923
-0.10(-6.49%)
Aug 08, 2008
1.580
1.580
1.520
1.540
74,581
-0.08(-4.94%)
Aug 07, 2008
1.670
1.740
1.600
1.620
95,344
-0.10(-5.81%)
Aug 06, 2008
1.660
1.720
1.590
1.720
254,210
+0.04(+2.38%)
Aug 05, 2008
1.700
1.700
1.630
1.680
118,857
-0.07(-4.00%)
Aug 04, 2008
1.880
1.880
1.740
1.750
219,300
+0.00(+0.00%)
Aug 01, 2008
1.880
1.880
1.740
1.750
219,300
-0.13(-6.91%)
Jul 31, 2008
1.830
1.900
1.830
1.880
48,646
+0.03(+1.62%)
Jul 30, 2008
1.840
1.860
1.780
1.850
51,900
-0.01(-0.54%)
Jul 29, 2008
1.930
1.950
1.860
1.860
41,500
-0.07(-3.63%)
Jul 28, 2008
1.950
1.990
1.900
1.930
48,289
-0.01(-0.52%)
Jul 25, 2008
1.920
1.950
1.910
1.940
62,821
-0.01(-0.51%)
Jul 24, 2008
1.950
2.000
1.920
1.950
167,395
-0.12(-5.80%)
Jul 23, 2008
2.000
2.070
1.910
2.070
207,519
+0.04(+1.97%)
Jul 22, 2008
2.050
2.050
2.000
2.030
123,899
-0.05(-2.40%)
Jul 21, 2008
2.000
2.080
2.000
2.080
291,425
+0.07(+3.48%)
Jul 18, 2008
2.030
2.080
1.980
2.010
187,160
-0.07(-3.37%)
Jul 17, 2008
2.010
2.080
2.000
2.080
242,670
+0.03(+1.46%)
Jul 16, 2008
2.100
2.100
2.000
2.050
282,063
-0.08(-3.76%)
Jul 15, 2008
2.150
2.200
2.010
2.130
240,677
-0.08(-3.62%)
Jul 14, 2008
2.020
2.250
2.020
2.210
497,781
+0.17(+8.33%)
Jul 11, 2008
2.030
2.080
2.000
2.040
209,847
+0.04(+2.00%)
Jul 10, 2008
2.030
2.030
1.960
2.000
258,119
-0.07(-3.38%)
Jul 09, 2008
2.060
2.090
2.020
2.070
161,925
+0.02(+0.98%)
Jul 08, 2008
2.020
2.050
1.970
2.050
241,456
-0.02(-0.97%)
Jul 07, 2008
2.120
2.170
2.020
2.070
199,005
-0.13(-5.91%)
Jul 04, 2008
2.160
2.200
2.120
2.200
80,200
+0.08(+3.77%)
Jul 03, 2008
2.250
2.260
2.060
2.120
368,468
-0.13(-5.78%)
Jul 02, 2008
2.310
2.420
2.250
2.250
1,137,218
-0.07(-3.02%)
Jul 01, 2008
2.220
2.320
2.150
2.320
375,992
+0.00(+0.00%)
Jun 30, 2008
2.220
2.320
2.150
2.320
375,992
+0.12(+5.45%)
Jun 27, 2008
2.010
2.220
2.010
2.200
512,187
+0.19(+9.45%)
Jun 26, 2008
1.990
2.070
1.980
2.010
292,652
+0.06(+3.08%)
Jun 25, 2008
2.000
2.030
1.940
1.950
505,880
-0.05(-2.50%)
Jun 24, 2008
1.900
2.050
1.900
2.000
1,129,910
+0.09(+4.71%)
Jun 23, 2008
1.950
1.970
1.890
1.910
129,865
-0.01(-0.52%)
Jun 20, 2008
1.930
1.970
1.890
1.920
125,664
-0.05(-2.54%)
Jun 19, 2008
2.040
2.100
1.910
1.970
133,690
-0.04(-1.99%)
Jun 18, 2008
2.050
2.060
2.000
2.010
102,380
-0.05(-2.43%)
Jun 17, 2008
2.090
2.120
2.050
2.060
56,216
+0.00(+0.00%)
Jun 16, 2008
2.030
2.070
2.030
2.060
54,309
+0.03(+1.48%)
Jun 13, 2008
2.100
2.100
2.030
2.030
84,800
-0.11(-5.14%)
Jun 12, 2008
2.010
2.170
2.000
2.140
240,220
+0.11(+5.42%)
Jun 11, 2008
2.070
2.070
1.990
2.030
146,940
+0.00(+0.00%)
Jun 10, 2008
2.050
2.070
1.910
2.030
217,437
-0.02(-0.98%)
Jun 09, 2008
2.030
2.180
2.030
2.050
96,739
-0.01(-0.49%)
Jun 06, 2008
2.150
2.170
2.040
2.060
87,726
-0.04(-1.90%)
Jun 05, 2008
2.140
2.140
2.030
2.100
234,680
+0.06(+2.94%)
Jun 04, 2008
2.140
2.160
2.030
2.040
208,490
-0.10(-4.67%)
Jun 03, 2008
2.200
2.240
2.110
2.140
128,642
-0.05(-2.28%)
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.