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
Sama Res/Ressources Sama
(TSV:
SME
)
0.1050
UNCHANGED
Streaming Delayed Price
Updated: 2:58 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 (%)
Apr 30, 2020
0.1550
0.1700
0.1550
0.1650
34,500
+0.01(+6.45%)
Apr 29, 2020
0.1600
0.1600
0.1550
0.1550
19,000
+0.01(+3.33%)
Apr 28, 2020
0.1700
0.1700
0.1500
0.1500
142,128
-0.02(-9.09%)
Apr 27, 2020
0.1700
0.1700
0.1650
0.1650
13,500
+0.00(+0.00%)
Apr 24, 2020
0.1850
0.1850
0.1650
0.1650
53,000
-0.01(-8.33%)
Apr 23, 2020
0.1800
0.1800
0.1800
0.1800
10,000
-0.01(-5.26%)
Apr 22, 2020
0.1900
0.1900
0.1900
0.1900
6,000
+0.01(+2.70%)
Apr 21, 2020
0.1850
0.2000
0.1700
0.1850
40,000
-0.01(-2.63%)
Apr 20, 2020
0.1800
0.1900
0.1800
0.1900
5,000
+0.00(+0.00%)
Apr 17, 2020
0.2050
0.2050
0.1850
0.1900
53,879
-0.01(-7.32%)
Apr 16, 2020
0.2000
0.2050
0.1800
0.2050
55,000
+0.00(+2.50%)
Apr 15, 2020
0.1800
0.2000
0.1800
0.2000
109,500
+0.04(+25.00%)
Apr 14, 2020
0.1400
0.1600
0.1400
0.1600
26,289
+0.02(+14.29%)
Apr 13, 2020
0.1400
0.1450
0.1350
0.1400
133,000
+0.00(+0.00%)
Apr 07, 2020
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Apr 06, 2020
0.1450
0.1450
0.1400
0.1400
34,000
+0.01(+3.70%)
Apr 03, 2020
0.1450
0.1450
0.1350
0.1350
39,000
+0.01(+3.85%)
Apr 02, 2020
0.1350
0.1350
0.1250
0.1300
57,500
+0.01(+4.00%)
Apr 01, 2020
0.1300
0.1350
0.1250
0.1250
95,639
-0.01(-7.41%)
Mar 31, 2020
0.1400
0.1400
0.1300
0.1350
42,610
-0.01(-6.90%)
Mar 30, 2020
0.1500
0.1500
0.1400
0.1450
15,000
-0.01(-6.45%)
Mar 27, 2020
0.1700
0.1700
0.1550
0.1550
90,000
-0.02(-11.43%)
Mar 26, 2020
0.1500
0.1750
0.1500
0.1750
95,500
+0.03(+25.00%)
Mar 25, 2020
0.1450
0.1500
0.1350
0.1400
43,600
+0.01(+3.70%)
Mar 24, 2020
0.1300
0.1500
0.1300
0.1350
83,999
+0.01(+3.85%)
Mar 23, 2020
0.1250
0.1300
0.1250
0.1300
86,499
+0.01(+4.00%)
Mar 20, 2020
0.1250
0.1250
0.1200
0.1250
95,500
+0.01(+4.17%)
Mar 19, 2020
0.1200
0.1350
0.1150
0.1200
75,500
+0.00(+0.00%)
Mar 18, 2020
0.1300
0.1400
0.1200
0.1200
154,000
-0.02(-11.11%)
Mar 17, 2020
0.1350
0.1450
0.1350
0.1350
81,700
+0.02(+12.50%)
Mar 16, 2020
0.1300
0.1350
0.1200
0.1200
277,800
-0.02(-11.11%)
Mar 13, 2020
0.1400
0.1400
0.1300
0.1350
47,673
-0.03(-18.18%)
Mar 12, 2020
0.1550
0.1700
0.1300
0.1650
204,400
+0.01(+3.13%)
Mar 11, 2020
0.1650
0.1650
0.1550
0.1600
84,500
-0.01(-5.88%)
Mar 10, 2020
0.1650
0.1700
0.1650
0.1700
25,000
+0.01(+3.03%)
Mar 09, 2020
0.1850
0.1850
0.1650
0.1650
177,500
-0.01(-8.33%)
Mar 06, 2020
0.1800
0.1800
0.1800
0.1800
5,000
-0.02(-7.69%)
Mar 05, 2020
0.1950
0.1950
0.1950
0.1950
500
+0.01(+2.63%)
Mar 04, 2020
0.1900
0.1900
0.1900
0.1900
16,500
+0.01(+5.56%)
Mar 03, 2020
0.1800
0.1800
0.1800
0.1800
36,000
+0.01(+2.86%)
Mar 02, 2020
0.1750
0.1850
0.1650
0.1750
98,674
-0.02(-7.89%)
Feb 28, 2020
0.1800
0.1900
0.1650
0.1900
185,051
+0.01(+5.56%)
Feb 27, 2020
0.2000
0.2000
0.1800
0.1800
91,288
+0.00(+0.00%)
Feb 26, 2020
0.1850
0.1850
0.1800
0.1800
122,500
-0.01(-2.70%)
Feb 25, 2020
0.1850
0.1850
0.1750
0.1850
224,000
+0.00(+0.00%)
Feb 24, 2020
0.2000
0.2000
0.1800
0.1850
87,500
-0.01(-2.63%)
Feb 21, 2020
0.1950
0.1950
0.1900
0.1900
80,900
-0.01(-5.00%)
Feb 20, 2020
0.2050
0.2050
0.1950
0.2000
38,000
+0.00(+0.00%)
Feb 19, 2020
0.2000
0.2000
0.1950
0.2000
30,400
+0.00(+0.00%)
Feb 18, 2020
0.2000
0.2000
0.2000
0.2000
28,000
+0.00(+0.00%)
Feb 14, 2020
0.2000
0.2000
0.2000
0
-0.01(-4.76%)
Feb 13, 2020
0.2000
0.2100
0.2000
0.2100
43,500
+0.01(+5.00%)
Feb 12, 2020
0.2200
0.2200
0.2000
0.2000
81,300
-0.01(-4.76%)
Feb 11, 2020
0.2200
0.2250
0.2100
0.2100
25,500
-0.02(-6.67%)
Feb 10, 2020
0.2200
0.2250
0.2200
0.2250
12,500
+0.01(+2.27%)
Feb 06, 2020
0.2200
0.2200
0.2200
0
+0.02(+10.00%)
Feb 05, 2020
0.2100
0.2100
0.1900
0.2000
273,093
+0.00(+0.00%)
Feb 04, 2020
0.2200
0.2200
0.2000
0.2000
333,161
-0.02(-9.09%)
Feb 03, 2020
0.2250
0.2250
0.2200
0.2200
27,950
-0.01(-4.35%)
Jan 31, 2020
0.2400
0.2400
0.2300
0.2300
57,582
-0.01(-4.17%)
Jan 30, 2020
0.2400
0.2500
0.2400
0.2400
44,600
+0.01(+2.13%)
Jan 29, 2020
0.2300
0.2400
0.2300
0.2350
125,482
+0.01(+6.82%)
Jan 28, 2020
0.2200
0.2200
0.2200
0.2200
131,500
+0.00(+0.00%)
Jan 27, 2020
0.2250
0.2250
0.2150
0.2200
107,050
-0.01(-4.35%)
Jan 24, 2020
0.2350
0.2350
0.2300
0.2300
62,508
+0.01(+2.22%)
Jan 22, 2020
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Jan 21, 2020
0.2250
0.2250
0.2200
0.2200
35,800
-0.01(-2.22%)
Jan 20, 2020
0.2350
0.2350
0.2250
0.2250
38,480
+0.00(+0.00%)
Jan 17, 2020
0.2300
0.2300
0.2250
0.2250
46,200
+0.01(+4.65%)
Jan 16, 2020
0.2050
0.2200
0.2050
0.2150
42,700
+0.01(+4.88%)
Jan 15, 2020
0.2150
0.2150
0.2050
0.2050
367,900
-0.01(-4.65%)
Jan 14, 2020
0.2400
0.2400
0.2100
0.2150
386,500
-0.01(-2.27%)
Jan 13, 2020
0.2300
0.2300
0.2200
0.2200
245,400
-0.02(-10.20%)
Jan 10, 2020
0.2450
0.2450
0.2300
0.2450
38,210
+0.02(+8.89%)
Jan 09, 2020
0.2250
0.2350
0.2250
0.2250
70,000
+0.00(+0.00%)
Jan 08, 2020
0.2250
0.2400
0.2200
0.2250
216,344
+0.00(+0.00%)
Jan 07, 2020
0.2550
0.2550
0.2250
0.2250
313,388
-0.01(-6.25%)
Jan 06, 2020
0.2500
0.2500
0.2400
0.2400
152,277
-0.01(-4.00%)
Jan 03, 2020
0.2550
0.2600
0.2500
0.2500
19,472
-0.01(-3.85%)
Jan 02, 2020
0.2700
0.2800
0.2600
0.2600
333,500
+0.00(+0.00%)
Dec 31, 2019
0.2600
0.2600
0.2600
0
+0.02(+8.33%)
Dec 30, 2019
0.2300
0.2400
0.2300
0.2400
119,167
+0.01(+6.67%)
Dec 27, 2019
0.2350
0.2350
0.2250
0.2250
102,900
+0.00(+0.00%)
Dec 24, 2019
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Dec 23, 2019
0.2400
0.2400
0.2200
0.2200
176,241
-0.01(-4.35%)
Dec 20, 2019
0.2250
0.2400
0.2250
0.2300
216,700
+0.02(+9.52%)
Dec 19, 2019
0.1950
0.2300
0.1950
0.2100
315,383
+0.02(+10.53%)
Dec 18, 2019
0.1800
0.1900
0.1800
0.1900
12,000
+0.02(+8.57%)
Dec 17, 2019
0.1750
0.1750
0.1750
0.1750
11,600
+0.00(+2.94%)
Dec 16, 2019
0.1750
0.1750
0.1700
0.1700
7,000
+0.00(+0.00%)
Dec 13, 2019
0.1900
0.1900
0.1700
0.1700
62,500
-0.02(-10.53%)
Dec 12, 2019
0.1900
0.1900
0.1900
0.1900
21,525
+0.01(+2.70%)
Dec 11, 2019
0.1850
0.1900
0.1850
0.1850
50,000
+0.00(+0.00%)
Dec 10, 2019
0.1700
0.1850
0.1700
0.1850
15,000
+0.01(+2.78%)
Dec 09, 2019
0.1700
0.1800
0.1700
0.1800
104,900
+0.00(+0.00%)
Dec 06, 2019
0.1800
0.1800
0.1800
200
+0.00(+0.00%)
Dec 05, 2019
0.1800
0.1800
0.1800
0.1800
2,500
+0.01(+9.09%)
Dec 04, 2019
0.1650
0.1650
0.1650
0.1650
19,000
+0.00(+0.00%)
Dec 03, 2019
0.1700
0.1700
0.1600
0.1650
26,131
+0.00(+0.00%)
Dec 02, 2019
0.1900
0.1900
0.1650
0.1650
174,000
-0.02(-13.16%)
Nov 29, 2019
0.1800
0.1900
0.1800
0.1900
79,000
+0.02(+8.57%)
Nov 28, 2019
0.1800
0.1800
0.1750
0.1750
214,400
-0.01(-2.78%)
Nov 27, 2019
0.1750
0.1800
0.1750
0.1800
161,500
+0.00(+0.00%)
Nov 26, 2019
0.1800
0.1800
0.1800
0.1800
20,500
+0.00(+0.00%)
Nov 25, 2019
0.1900
0.1900
0.1800
0.1800
101,500
+0.00(+0.00%)
Nov 22, 2019
0.1750
0.1850
0.1750
0.1800
107,500
+0.00(+0.00%)
Nov 21, 2019
0.1800
0.1800
0.1800
0.1800
15,500
+0.00(+0.00%)
Nov 20, 2019
0.1800
0.1800
0.1800
0.1800
84,500
+0.00(+0.00%)
Nov 19, 2019
0.1850
0.1850
0.1800
0.1800
19,000
+0.01(+2.86%)
Nov 18, 2019
0.1750
0.1750
0.1750
0.1750
38,500
-0.02(-7.89%)
Nov 14, 2019
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Nov 13, 2019
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Nov 12, 2019
0.2000
0.2000
0.2000
0.2000
1,750
+0.02(+11.11%)
Nov 11, 2019
0.1700
0.1800
0.1700
0.1800
38,500
-0.01(-5.26%)
Nov 07, 2019
0.1900
0.1900
0.1900
0
+0.02(+11.76%)
Nov 06, 2019
0.1700
0.1750
0.1650
0.1700
10,200
+0.01(+3.03%)
Nov 05, 2019
0.1700
0.1700
0.1600
0.1650
61,000
+0.00(+0.00%)
Nov 04, 2019
0.1750
0.1750
0.1650
0.1650
23,500
-0.01(-8.33%)
Nov 01, 2019
0.1800
0.1800
0.1800
0.1800
8,019
+0.01(+2.86%)
Oct 31, 2019
0.1900
0.1900
0.1750
0.1750
36,500
-0.02(-7.89%)
Oct 30, 2019
0.1850
0.1900
0.1800
0.1900
20,800
+0.01(+5.56%)
Oct 29, 2019
0.1900
0.1900
0.1800
0.1800
19,500
-0.01(-5.26%)
Oct 28, 2019
0.1800
0.1900
0.1800
0.1900
14,600
+0.00(+0.00%)
Oct 25, 2019
0.1900
0.2000
0.1900
0.1900
25,300
+0.02(+8.57%)
Oct 24, 2019
0.1950
0.1950
0.1750
0.1750
4,498
-0.01(-2.78%)
Oct 23, 2019
0.2000
0.2000
0.1800
0.1800
76,650
-0.02(-10.00%)
Oct 22, 2019
0.2000
0.2000
0.2000
0.2000
12,500
+0.00(+0.00%)
Oct 21, 2019
0.2000
0.2000
0.2000
0.2000
7,000
+0.00(+0.00%)
Oct 18, 2019
0.1850
0.2000
0.1850
0.2000
91,000
+0.01(+2.56%)
Oct 17, 2019
0.1900
0.1950
0.1900
0.1950
72,000
+0.01(+2.63%)
Oct 16, 2019
0.1950
0.1950
0.1900
0.1900
52,000
-0.01(-2.56%)
Oct 11, 2019
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Oct 10, 2019
0.1900
0.1900
0.1800
0.1800
3,000
-0.01(-2.70%)
Oct 09, 2019
0.1900
0.1900
0.1850
0.1850
16,200
-0.01(-2.63%)
Oct 08, 2019
0.1850
0.1900
0.1800
0.1900
54,950
-0.01(-5.00%)
Oct 07, 2019
0.1600
0.2000
0.1600
0.2000
168,770
+0.03(+17.65%)
Oct 04, 2019
0.1700
0.1700
0.1600
0.1700
30,500
+0.00(+0.00%)
Oct 03, 2019
0.1550
0.1750
0.1550
0.1700
44,800
+0.02(+9.68%)
Oct 02, 2019
0.1700
0.1700
0.1550
0.1550
77,500
-0.02(-11.43%)
Oct 01, 2019
0.1700
0.1800
0.1700
0.1750
79,500
+0.00(+0.00%)
Sep 30, 2019
0.1800
0.1800
0.1750
0.1750
8,500
-0.02(-7.89%)
Sep 27, 2019
0.1900
0.1900
0.1800
0.1900
60,250
+0.01(+5.56%)
Sep 26, 2019
0.1900
0.1900
0.1750
0.1800
262,000
-0.02(-7.69%)
Sep 25, 2019
0.1900
0.1950
0.1800
0.1950
18,500
+0.02(+8.33%)
Sep 24, 2019
0.1900
0.1950
0.1800
0.1800
33,000
-0.01(-5.26%)
Sep 23, 2019
0.1950
0.1950
0.1800
0.1900
28,628
-0.01(-2.56%)
Sep 20, 2019
0.1950
0.1950
0.1900
0.1950
39,500
+0.00(+0.00%)
Sep 19, 2019
0.1900
0.1950
0.1900
0.1950
28,000
+0.00(+0.00%)
Sep 17, 2019
0.1950
0.1950
0.1950
0
+0.02(+8.33%)
Sep 16, 2019
0.1750
0.1800
0.1750
0.1800
73,000
+0.00(+0.00%)
Sep 13, 2019
0.1700
0.1800
0.1700
0.1800
165,000
+0.01(+2.86%)
Sep 12, 2019
0.1750
0.1750
0.1700
0.1750
77,002
-0.01(-2.78%)
Sep 11, 2019
0.1800
0.1800
0.1750
0.1800
50,000
+0.00(+0.00%)
Sep 10, 2019
0.1700
0.1800
0.1700
0.1800
588,400
+0.01(+5.88%)
Sep 09, 2019
0.2050
0.2050
0.1700
0.1700
1,412,198
-0.03(-15.00%)
Sep 06, 2019
0.2150
0.2200
0.2000
0.2000
75,000
+0.00(+0.00%)
Sep 05, 2019
0.2100
0.2100
0.1900
0.2000
95,500
-0.00(-2.44%)
Sep 04, 2019
0.2100
0.2100
0.2050
0.2050
61,500
-0.01(-2.38%)
Sep 03, 2019
0.2200
0.2200
0.2100
0.2100
56,000
-0.01(-2.33%)
Aug 30, 2019
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Aug 29, 2019
0.2250
0.2250
0.2150
0.2150
100,486
+0.00(+0.00%)
Aug 28, 2019
0.2500
0.2500
0.2100
0.2150
68,800
-0.04(-14.00%)
Aug 27, 2019
0.2500
0.2500
0.2500
0.2500
94,900
-0.01(-3.85%)
Aug 26, 2019
0.2600
0.2600
0.2600
0.2600
3,500
+0.00(+0.00%)
Aug 23, 2019
0.2600
0.2600
0.2500
0.2600
27,500
+0.01(+1.96%)
Aug 22, 2019
0.2450
0.2600
0.2400
0.2550
265,333
+0.02(+6.25%)
Aug 21, 2019
0.2100
0.2400
0.2050
0.2400
676,700
+0.02(+11.63%)
Aug 20, 2019
0.2100
0.2150
0.2100
0.2150
227,618
+0.00(+0.00%)
Aug 19, 2019
0.2100
0.2150
0.2100
0.2150
282,300
+0.01(+2.38%)
Aug 16, 2019
0.2100
0.2400
0.2100
0.2100
326,500
-0.01(-4.55%)
Aug 15, 2019
0.2250
0.2250
0.2200
0.2200
335,000
-0.01(-6.38%)
Aug 14, 2019
0.2500
0.2500
0.2300
0.2350
85,750
-0.02(-6.00%)
Aug 13, 2019
0.2400
0.2500
0.2400
0.2500
182,950
+0.01(+4.17%)
Aug 12, 2019
0.2500
0.2500
0.2400
0.2400
67,000
-0.02(-5.88%)
Aug 09, 2019
0.2600
0.2700
0.2550
0.2550
14,500
-0.02(-7.27%)
Aug 08, 2019
0.2500
0.2750
0.2500
0.2750
450,000
+0.01(+3.77%)
Aug 07, 2019
0.2700
0.2700
0.2650
0.2650
212,000
-0.01(-3.64%)
Aug 06, 2019
0.2650
0.2750
0.2600
0.2750
21,800
+0.01(+3.77%)
Aug 02, 2019
0.2650
0.2650
0.2650
0
+0.00(+0.00%)
Aug 01, 2019
0.2650
0.2650
0.2650
0.2650
74,500
+0.00(+0.00%)
Jul 31, 2019
0.2600
0.2650
0.2600
0.2650
69,000
-0.01(-3.64%)
Jul 30, 2019
0.2600
0.2750
0.2600
0.2750
49,600
+0.00(+0.00%)
Jul 29, 2019
0.2800
0.2800
0.2700
0.2750
26,200
-0.01(-1.79%)
Jul 26, 2019
0.2700
0.2800
0.2700
0.2800
71,500
-0.00(-1.75%)
Jul 24, 2019
0.2850
0.2850
0.2850
0
+0.01(+3.64%)
Jul 23, 2019
0.2700
0.2750
0.2700
0.2750
12,800
-0.01(-1.79%)
Jul 22, 2019
0.2850
0.2850
0.2750
0.2800
18,400
+0.00(+0.00%)
Jul 19, 2019
0.2800
0.2800
0.2800
0.2800
6,887
+0.01(+3.70%)
Jul 18, 2019
0.2800
0.2800
0.2700
0.2700
3,500
+0.00(+0.00%)
Jul 17, 2019
0.2700
0.2800
0.2700
0.2700
19,000
-0.01(-1.82%)
Jul 16, 2019
0.2750
0.2800
0.2750
0.2750
38,500
-0.01(-5.17%)
Jul 15, 2019
0.2900
0.2900
0.2900
0.2900
16,000
+0.00(+0.00%)
Jul 12, 2019
0.2900
0.2900
0.2900
0.2900
16,000
+0.01(+5.45%)
Jul 11, 2019
0.2750
0.2750
0.2750
0.2750
52,000
+0.02(+5.77%)
Jul 10, 2019
0.2650
0.2650
0.2600
0.2600
16,500
+0.00(+0.00%)
Jul 08, 2019
0.2600
0.2600
0.2600
0
-0.02(-5.45%)
Jul 05, 2019
0.2650
0.2750
0.2650
0.2750
40,000
+0.00(+0.00%)
Jul 04, 2019
0.2700
0.2750
0.2550
0.2750
39,000
+0.01(+3.77%)
Jul 03, 2019
0.2650
0.2750
0.2650
0.2650
18,000
+0.00(+0.00%)
Jul 02, 2019
0.2650
0.2650
0.2650
0.2650
30,000
-0.02(-5.36%)
Jun 27, 2019
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Jun 26, 2019
0.2700
0.2800
0.2700
0.2800
20,999
+0.00(+0.00%)
Jun 25, 2019
0.2700
0.2800
0.2650
0.2800
27,450
+0.03(+9.80%)
Jun 24, 2019
0.2450
0.2550
0.2450
0.2550
20,630
+0.01(+2.00%)
Jun 21, 2019
0.2700
0.2700
0.2450
0.2500
135,600
-0.02(-5.66%)
Jun 20, 2019
0.2600
0.2650
0.2600
0.2650
19,103
+0.01(+3.92%)
Jun 19, 2019
0.2800
0.2850
0.2550
0.2550
54,800
-0.03(-12.07%)
Jun 18, 2019
0.2800
0.2900
0.2800
0.2900
27,500
+0.03(+13.73%)
Jun 17, 2019
0.2550
0.2550
0.2550
0.2550
5,500
-0.01(-1.92%)
Jun 14, 2019
0.2550
0.2600
0.2500
0.2600
56,000
+0.01(+4.00%)
Jun 13, 2019
0.2550
0.2600
0.2400
0.2500
309,186
-0.01(-1.96%)
Jun 12, 2019
0.2650
0.2650
0.2550
0.2550
102,500
-0.02(-7.27%)
Jun 10, 2019
0.2750
0.2750
0.2750
0
+0.00(+0.00%)
Jun 07, 2019
0.2750
0.2750
0.2750
0.2750
10,000
-0.01(-3.51%)
Jun 05, 2019
0.2850
0.2850
0.2850
0
+0.00(+1.79%)
Jun 04, 2019
0.2950
0.3050
0.2700
0.2800
317,300
-0.01(-5.08%)
Jun 03, 2019
0.3000
0.3100
0.2900
0.2950
172,555
-0.01(-1.67%)
May 31, 2019
0.3050
0.3050
0.3000
0.3000
58,000
-0.02(-4.76%)
May 30, 2019
0.3100
0.3200
0.3000
0.3150
187,800
-0.01(-1.56%)
May 28, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
May 27, 2019
0.3200
0.3200
0.3200
0.3200
2,500
+0.01(+1.59%)
May 24, 2019
0.3050
0.3150
0.3050
0.3150
11,000
+0.02(+5.00%)
May 23, 2019
0.3200
0.3200
0.2950
0.3000
192,000
-0.02(-4.76%)
May 22, 2019
0.3200
0.3200
0.3150
0.3150
52,000
-0.02(-4.55%)
May 21, 2019
0.3300
0.3300
0.3300
0.3300
10,000
+0.01(+3.13%)
May 17, 2019
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
May 16, 2019
0.3250
0.3300
0.3200
0.3200
163,500
-0.02(-5.88%)
May 15, 2019
0.3400
0.3400
0.3200
0.3400
51,000
+0.01(+3.03%)
May 14, 2019
0.3200
0.3300
0.3200
0.3300
23,000
+0.01(+3.13%)
May 13, 2019
0.3200
0.3200
0.3200
0.3200
9,050
-0.02(-4.48%)
May 10, 2019
0.3400
0.3400
0.3200
0.3350
43,678
+0.01(+1.52%)
May 09, 2019
0.3200
0.3300
0.3150
0.3300
55,009
+0.02(+6.45%)
May 08, 2019
0.3200
0.3250
0.3100
0.3100
113,005
-0.02(-4.62%)
May 07, 2019
0.3300
0.3300
0.3100
0.3250
146,059
-0.02(-5.80%)
May 06, 2019
0.3300
0.3500
0.3300
0.3450
32,000
+0.02(+6.15%)
May 03, 2019
0.3250
0.3300
0.3250
0.3250
73,100
+0.01(+1.56%)
May 02, 2019
0.3250
0.3250
0.3200
0.3200
57,000
-0.01(-3.03%)
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.