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
)
2.520
+0.090 (+3.70%)
Streaming Delayed Price
Updated: 11:37 AM EDT, May 21, 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 31, 2021
1.820
1.820
1.730
1.770
36,315
+0.00(+0.00%)
May 28, 2021
1.820
1.870
1.680
1.770
316,819
-0.02(-1.12%)
May 27, 2021
1.740
1.840
1.690
1.790
241,243
+0.09(+5.29%)
May 26, 2021
1.710
1.760
1.690
1.700
84,326
+0.04(+2.41%)
May 25, 2021
1.790
1.790
1.660
1.660
196,412
-0.17(-9.29%)
May 21, 2021
1.830
1.830
1.830
0
-0.04(-2.14%)
May 20, 2021
1.770
1.880
1.730
1.870
153,894
+0.07(+3.89%)
May 19, 2021
1.750
1.810
1.670
1.800
215,514
+0.01(+0.56%)
May 18, 2021
1.770
1.820
1.690
1.790
164,606
-0.01(-0.56%)
May 17, 2021
1.700
1.800
1.680
1.800
192,144
+0.10(+5.88%)
May 14, 2021
1.620
1.720
1.590
1.700
86,100
+0.14(+8.97%)
May 13, 2021
1.600
1.710
1.530
1.560
287,040
-0.03(-1.89%)
May 12, 2021
1.680
1.720
1.580
1.590
222,328
-0.11(-6.47%)
May 11, 2021
1.610
1.770
1.570
1.700
320,147
-0.05(-2.86%)
May 10, 2021
1.700
1.810
1.600
1.750
390,774
+0.05(+2.94%)
May 07, 2021
1.560
1.740
1.550
1.700
380,168
+0.11(+6.92%)
May 06, 2021
1.640
1.640
1.480
1.590
165,949
+0.00(+0.00%)
May 05, 2021
1.450
1.610
1.440
1.590
301,324
+0.13(+8.90%)
May 04, 2021
1.520
1.520
1.420
1.460
130,296
-0.07(-4.58%)
May 03, 2021
1.450
1.530
1.400
1.530
146,427
+0.12(+8.51%)
Apr 30, 2021
1.360
1.410
1.360
1.410
59,801
+0.03(+2.17%)
Apr 29, 2021
1.430
1.430
1.340
1.380
106,574
-0.05(-3.50%)
Apr 28, 2021
1.330
1.430
1.330
1.430
102,128
+0.11(+8.33%)
Apr 27, 2021
1.350
1.350
1.300
1.320
64,589
+0.00(+0.00%)
Apr 26, 2021
1.310
1.350
1.290
1.320
90,992
-0.01(-0.75%)
Apr 23, 2021
1.300
1.330
1.300
1.330
35,107
+0.02(+1.53%)
Apr 22, 2021
1.360
1.360
1.280
1.310
84,705
-0.02(-1.50%)
Apr 21, 2021
1.270
1.360
1.270
1.330
82,644
+0.06(+4.72%)
Apr 20, 2021
1.310
1.320
1.230
1.270
174,030
-0.03(-2.31%)
Apr 19, 2021
1.370
1.370
1.260
1.300
138,479
-0.01(-0.76%)
Apr 16, 2021
1.320
1.330
1.270
1.310
111,672
-0.03(-2.24%)
Apr 15, 2021
1.380
1.380
1.320
1.340
119,840
-0.04(-2.90%)
Apr 14, 2021
1.410
1.440
1.370
1.380
77,227
+0.01(+0.73%)
Apr 13, 2021
1.480
1.480
1.370
1.370
131,805
-0.08(-5.52%)
Apr 12, 2021
1.510
1.510
1.420
1.450
159,820
-0.06(-3.97%)
Apr 09, 2021
1.600
1.620
1.500
1.510
101,625
-0.07(-4.43%)
Apr 08, 2021
1.540
1.590
1.520
1.580
124,364
+0.07(+4.64%)
Apr 07, 2021
1.590
1.590
1.500
1.510
217,567
-0.06(-3.82%)
Apr 06, 2021
1.580
1.580
1.500
1.570
165,639
+0.00(+0.00%)
Apr 05, 2021
1.550
1.600
1.490
1.570
235,618
+0.08(+5.37%)
Apr 01, 2021
1.490
1.490
1.490
0
+0.08(+5.67%)
Mar 31, 2021
1.530
1.570
1.410
1.410
226,816
-0.07(-4.73%)
Mar 30, 2021
1.510
1.510
1.410
1.480
129,995
+0.01(+0.68%)
Mar 29, 2021
1.530
1.530
1.400
1.470
206,814
-0.08(-5.16%)
Mar 26, 2021
1.480
1.570
1.420
1.550
230,744
+0.13(+9.15%)
Mar 25, 2021
1.380
1.450
1.320
1.420
187,609
-0.01(-0.70%)
Mar 24, 2021
1.460
1.570
1.410
1.430
246,875
-0.01(-0.69%)
Mar 23, 2021
1.560
1.560
1.400
1.440
263,159
-0.12(-7.69%)
Mar 22, 2021
1.620
1.630
1.520
1.560
173,346
-0.06(-3.70%)
Mar 19, 2021
1.540
1.620
1.490
1.620
613,256
+0.09(+5.88%)
Mar 18, 2021
1.600
1.680
1.480
1.530
332,081
-0.10(-6.13%)
Mar 17, 2021
1.570
1.700
1.540
1.630
224,809
+0.05(+3.16%)
Mar 16, 2021
1.690
1.800
1.510
1.580
806,608
-0.02(-1.25%)
Mar 15, 2021
1.480
1.660
1.430
1.600
496,125
+0.15(+10.34%)
Mar 12, 2021
1.420
1.450
1.370
1.450
104,268
+0.04(+2.84%)
Mar 11, 2021
1.350
1.430
1.340
1.410
78,667
+0.07(+5.22%)
Mar 10, 2021
1.380
1.410
1.300
1.340
117,767
-0.02(-1.47%)
Mar 09, 2021
1.380
1.380
1.310
1.360
353,174
+0.06(+4.62%)
Mar 08, 2021
1.350
1.380
1.280
1.300
173,252
-0.01(-0.76%)
Mar 05, 2021
1.310
1.330
1.150
1.310
515,877
+0.00(+0.00%)
Mar 04, 2021
1.450
1.450
1.260
1.310
399,044
-0.09(-6.43%)
Mar 03, 2021
1.540
1.630
1.380
1.400
337,538
-0.10(-6.67%)
Mar 02, 2021
1.420
1.520
1.390
1.500
240,476
+0.09(+6.38%)
Mar 01, 2021
1.470
1.500
1.400
1.410
114,322
-0.03(-2.08%)
Feb 26, 2021
1.460
1.510
1.330
1.440
280,846
-0.02(-1.37%)
Feb 25, 2021
1.440
1.550
1.390
1.460
212,920
-0.03(-2.01%)
Feb 24, 2021
1.390
1.550
1.390
1.490
163,826
+0.11(+7.97%)
Feb 23, 2021
1.450
1.480
1.260
1.380
329,022
-0.13(-8.61%)
Feb 22, 2021
1.600
1.640
1.480
1.510
300,418
-0.14(-8.48%)
Feb 19, 2021
1.650
1.760
1.590
1.650
264,265
+0.08(+5.10%)
Feb 18, 2021
1.700
1.730
1.520
1.570
262,700
-0.19(-10.80%)
Feb 17, 2021
1.840
1.990
1.720
1.760
840,709
+0.04(+2.33%)
Feb 16, 2021
1.540
1.780
1.500
1.720
824,888
+0.28(+19.44%)
Feb 12, 2021
1.440
1.440
1.440
0
+0.02(+1.41%)
Feb 11, 2021
1.470
1.490
1.340
1.420
218,500
+0.00(+0.00%)
Feb 10, 2021
1.410
1.500
1.310
1.420
362,903
+0.05(+3.65%)
Feb 09, 2021
1.280
1.400
1.280
1.370
313,135
+0.11(+8.73%)
Feb 08, 2021
1.290
1.290
1.220
1.260
225,631
+0.06(+5.00%)
Feb 05, 2021
1.160
1.210
1.140
1.200
87,110
+0.05(+4.35%)
Feb 04, 2021
1.200
1.200
1.140
1.150
78,795
-0.03(-2.54%)
Feb 03, 2021
1.160
1.190
1.120
1.180
103,823
+0.01(+0.85%)
Feb 02, 2021
1.220
1.220
1.080
1.170
261,240
-0.10(-7.87%)
Feb 01, 2021
1.070
1.290
1.060
1.270
382,805
+0.22(+20.95%)
Jan 29, 2021
1.110
1.160
1.030
1.050
229,525
-0.07(-6.25%)
Jan 28, 2021
1.190
1.190
1.100
1.120
105,856
-0.05(-4.27%)
Jan 27, 2021
1.230
1.250
1.150
1.170
237,576
-0.12(-9.30%)
Jan 26, 2021
1.200
1.310
1.170
1.290
430,390
+0.12(+10.26%)
Jan 25, 2021
1.210
1.240
1.170
1.170
108,247
-0.01(-0.85%)
Jan 22, 2021
1.170
1.210
1.160
1.180
67,179
-0.02(-1.67%)
Jan 21, 2021
1.240
1.240
1.150
1.200
76,607
-0.02(-1.64%)
Jan 20, 2021
1.270
1.270
1.170
1.220
140,774
-0.07(-5.43%)
Jan 19, 2021
1.280
1.300
1.190
1.290
293,324
+0.02(+1.57%)
Jan 18, 2021
1.300
1.320
1.250
1.270
61,180
-0.09(-6.62%)
Jan 15, 2021
1.420
1.420
1.220
1.360
339,760
-0.12(-8.11%)
Jan 14, 2021
1.600
1.690
1.340
1.480
863,222
+0.08(+5.71%)
Jan 13, 2021
1.100
1.470
1.090
1.400
1,728,936
+0.30(+27.27%)
Jan 12, 2021
1.070
1.120
1.030
1.100
137,265
+0.03(+2.80%)
Jan 11, 2021
1.050
1.120
1.010
1.070
197,621
+0.02(+1.90%)
Jan 08, 2021
1.070
1.080
1.020
1.050
72,775
-0.03(-2.78%)
Jan 07, 2021
1.100
1.110
1.040
1.080
45,286
+0.01(+0.93%)
Jan 06, 2021
1.080
1.130
1.050
1.070
137,464
+0.00(+0.00%)
Jan 05, 2021
0.9600
1.070
0.9600
1.070
140,828
+0.10(+10.31%)
Jan 04, 2021
1.050
1.050
0.9400
0.9700
139,729
-0.07(-6.73%)
Dec 31, 2020
1.040
1.040
1.040
0
-0.03(-2.80%)
Dec 30, 2020
1.040
1.100
1.040
1.070
156,308
+0.02(+1.90%)
Dec 29, 2020
1.130
1.150
1.000
1.050
372,318
+0.00(+0.00%)
Dec 24, 2020
1.050
1.050
1.050
0
+0.07(+7.14%)
Dec 23, 2020
0.9000
1.010
0.9000
0.9800
319,896
+0.08(+8.89%)
Dec 22, 2020
0.8900
0.9400
0.8900
0.9000
134,533
+0.04(+4.65%)
Dec 21, 2020
0.8500
0.9100
0.8300
0.8600
182,675
-0.02(-2.27%)
Dec 18, 2020
0.9100
0.9300
0.8600
0.8800
48,281
-0.02(-2.22%)
Dec 17, 2020
0.8700
0.9100
0.8700
0.9000
86,687
+0.02(+2.27%)
Dec 16, 2020
0.8700
0.9100
0.8100
0.8800
164,108
-0.01(-1.12%)
Dec 15, 2020
0.9000
0.9300
0.8600
0.8900
103,345
+0.02(+2.30%)
Dec 14, 2020
0.8600
0.9400
0.8500
0.8700
441,465
+0.07(+8.75%)
Dec 11, 2020
0.8100
0.8200
0.7700
0.8000
348,283
+0.01(+1.27%)
Dec 10, 2020
0.7800
0.8100
0.7700
0.7900
164,663
+0.05(+6.76%)
Dec 09, 2020
0.8100
0.8100
0.7300
0.7400
158,398
-0.08(-9.76%)
Dec 08, 2020
0.8700
0.8700
0.7800
0.8200
302,677
-0.02(-2.38%)
Dec 07, 2020
0.8000
0.8700
0.8000
0.8400
400,785
+0.08(+10.53%)
Dec 04, 2020
0.6900
0.7800
0.6600
0.7600
399,872
+0.08(+11.76%)
Dec 03, 2020
0.6900
0.7000
0.6700
0.6800
130,521
+0.00(+0.00%)
Dec 02, 2020
0.6800
0.7000
0.6700
0.6800
103,545
+0.02(+3.03%)
Dec 01, 2020
0.7000
0.7100
0.6600
0.6600
57,000
-0.03(-4.35%)
Nov 30, 2020
0.6700
0.7000
0.6600
0.6900
146,068
+0.02(+2.99%)
Nov 27, 2020
0.6800
0.7100
0.6700
0.6700
202,750
+0.00(+0.00%)
Nov 26, 2020
0.6600
0.6700
0.6200
0.6700
232,250
-0.02(-2.90%)
Nov 25, 2020
0.6600
0.7100
0.6600
0.6900
166,384
+0.04(+6.15%)
Nov 24, 2020
0.7000
0.7000
0.6400
0.6500
48,213
-0.03(-4.41%)
Nov 23, 2020
0.5900
0.6900
0.5900
0.6800
121,675
+0.08(+13.33%)
Nov 20, 2020
0.6000
0.6000
0.6000
0.6000
10,010
-0.01(-1.64%)
Nov 19, 2020
0.6000
0.6100
0.6000
0.6100
5,000
+0.01(+1.67%)
Nov 18, 2020
0.6000
0.6100
0.6000
0.6000
4,562
-0.01(-1.64%)
Nov 17, 2020
0.6200
0.6200
0.5700
0.6100
42,280
-0.02(-3.17%)
Nov 16, 2020
0.6300
0.6300
0.6200
0.6300
28,800
+0.01(+1.61%)
Nov 13, 2020
0.6200
0.6300
0.6200
0.6200
31,041
-0.01(-1.59%)
Nov 12, 2020
0.6700
0.6700
0.6200
0.6300
58,901
-0.01(-1.56%)
Nov 11, 2020
0.5800
0.6400
0.5800
0.6400
45,130
+0.05(+8.47%)
Nov 10, 2020
0.5700
0.6000
0.5700
0.5900
32,663
+0.01(+1.72%)
Nov 09, 2020
0.5800
0.6000
0.5800
0.5800
25,633
-0.01(-1.69%)
Nov 06, 2020
0.5800
0.5900
0.5800
0.5900
3,104
+0.00(+0.00%)
Nov 05, 2020
0.5500
0.5900
0.5500
0.5900
46,300
+0.04(+7.27%)
Nov 04, 2020
0.5700
0.5700
0.5500
0.5500
15,000
-0.04(-6.78%)
Nov 03, 2020
0.5800
0.5900
0.5800
0.5900
5,200
+0.02(+3.51%)
Nov 02, 2020
0.5900
0.5900
0.5700
0.5700
5,000
-0.03(-5.00%)
Oct 30, 2020
0.5700
0.6000
0.5600
0.6000
26,463
+0.02(+3.45%)
Oct 29, 2020
0.5700
0.5800
0.5500
0.5800
24,205
+0.00(+0.00%)
Oct 28, 2020
0.5800
0.5800
0.5600
0.5800
29,952
-0.01(-1.69%)
Oct 27, 2020
0.5900
0.6000
0.5900
0.5900
57,500
-0.02(-3.28%)
Oct 26, 2020
0.6100
0.6100
0.6100
0.6100
1,200
-0.01(-1.61%)
Oct 23, 2020
0.6000
0.6200
0.6000
0.6200
15,500
+0.03(+5.08%)
Oct 22, 2020
0.6100
0.6100
0.5900
0.5900
23,141
-0.01(-1.67%)
Oct 21, 2020
0.6200
0.6200
0.6000
0.6000
47,642
+0.00(+0.00%)
Oct 20, 2020
0.6200
0.6200
0.6000
0.6000
19,000
-0.02(-3.23%)
Oct 19, 2020
0.6000
0.6200
0.6000
0.6200
22,349
+0.01(+1.64%)
Oct 16, 2020
0.6000
0.6100
0.6000
0.6100
18,350
+0.01(+1.67%)
Oct 15, 2020
0.6100
0.6100
0.6000
0.6000
20,999
+0.00(+0.00%)
Oct 14, 2020
0.6100
0.6200
0.6000
0.6000
36,425
-0.01(-1.64%)
Oct 13, 2020
0.6100
0.6200
0.6000
0.6100
9,020
+0.00(+0.00%)
Oct 09, 2020
0.6100
0.6100
0.6100
0
-0.02(-3.17%)
Oct 08, 2020
0.6500
0.6500
0.6300
0.6300
19,000
-0.02(-3.08%)
Oct 07, 2020
0.6300
0.6600
0.6300
0.6500
61,889
+0.01(+1.56%)
Oct 06, 2020
0.6900
0.6900
0.6200
0.6400
19,633
+0.03(+4.92%)
Oct 05, 2020
0.6200
0.6300
0.5900
0.6100
171,566
-0.01(-1.61%)
Oct 02, 2020
0.6200
0.6200
0.6000
0.6200
79,928
-0.03(-4.62%)
Oct 01, 2020
0.6600
0.6700
0.6500
0.6500
8,700
-0.01(-1.52%)
Sep 30, 2020
0.6600
0.6700
0.6600
0.6600
7,950
-0.02(-2.94%)
Sep 29, 2020
0.6900
0.6900
0.6500
0.6800
48,033
+0.01(+1.49%)
Sep 28, 2020
0.6500
0.6800
0.6500
0.6700
8,700
+0.02(+3.08%)
Sep 25, 2020
0.6700
0.6700
0.6500
0.6500
25,400
-0.04(-5.80%)
Sep 24, 2020
0.6300
0.6900
0.6300
0.6900
97,682
+0.02(+2.99%)
Sep 23, 2020
0.6800
0.6800
0.6500
0.6700
9,716
-0.03(-4.29%)
Sep 22, 2020
0.6900
0.7000
0.6700
0.7000
44,922
+0.02(+2.94%)
Sep 21, 2020
0.7100
0.7200
0.6800
0.6800
61,251
-0.04(-5.56%)
Sep 18, 2020
0.7300
0.7600
0.7100
0.7200
68,614
-0.01(-1.37%)
Sep 17, 2020
0.7300
0.7300
0.7300
0.7300
1,585
+0.00(+0.00%)
Sep 16, 2020
0.7700
0.7700
0.7200
0.7300
35,400
-0.04(-5.19%)
Sep 15, 2020
0.7400
0.7700
0.7300
0.7700
9,628
+0.03(+4.05%)
Sep 14, 2020
0.7200
0.7400
0.7200
0.7400
54,500
+0.03(+4.23%)
Sep 11, 2020
0.7200
0.7400
0.6900
0.7100
65,979
+0.01(+1.43%)
Sep 10, 2020
0.7200
0.7200
0.7000
0.7000
5,650
-0.01(-1.41%)
Sep 09, 2020
0.7200
0.7300
0.7100
0.7100
41,900
+0.02(+2.90%)
Sep 08, 2020
0.7100
0.7100
0.6700
0.6900
68,330
-0.04(-5.48%)
Sep 04, 2020
0.7300
0.7300
0.7300
0
+0.00(+0.00%)
Sep 03, 2020
0.7500
0.7700
0.7300
0.7300
80,123
-0.02(-2.67%)
Sep 02, 2020
0.7600
0.8000
0.7500
0.7500
153,900
-0.03(-3.85%)
Sep 01, 2020
0.7600
0.7800
0.7600
0.7800
53,500
+0.03(+4.00%)
Aug 31, 2020
0.7700
0.7700
0.7500
0.7500
56,259
-0.01(-1.32%)
Aug 28, 2020
0.7700
0.7800
0.7600
0.7600
71,444
+0.02(+2.70%)
Aug 27, 2020
0.7400
0.7800
0.7400
0.7400
57,021
+0.01(+1.37%)
Aug 26, 2020
0.7000
0.7500
0.7000
0.7300
82,502
+0.00(+0.00%)
Aug 25, 2020
0.7100
0.7300
0.7100
0.7300
37,800
+0.00(+0.00%)
Aug 24, 2020
0.7200
0.7300
0.7200
0.7300
38,500
+0.00(+0.00%)
Aug 21, 2020
0.7200
0.7300
0.7100
0.7300
47,023
+0.00(+0.00%)
Aug 20, 2020
0.7100
0.7300
0.7100
0.7300
7,333
+0.04(+5.80%)
Aug 19, 2020
0.7200
0.7200
0.6900
0.6900
124,956
-0.01(-1.43%)
Aug 18, 2020
0.7200
0.7200
0.7000
0.7000
13,068
-0.03(-4.11%)
Aug 17, 2020
0.7000
0.7300
0.7000
0.7300
22,950
-0.01(-1.35%)
Aug 14, 2020
0.7100
0.7400
0.7100
0.7400
35,900
+0.00(+0.00%)
Aug 13, 2020
0.7100
0.7400
0.7100
0.7400
47,050
+0.01(+1.37%)
Aug 12, 2020
0.7300
0.7400
0.7100
0.7300
116,681
-0.01(-1.35%)
Aug 11, 2020
0.7500
0.7500
0.7200
0.7400
70,817
-0.02(-2.63%)
Aug 10, 2020
0.7800
0.7800
0.7300
0.7600
69,895
+0.02(+2.70%)
Aug 07, 2020
0.7400
0.7400
0.7200
0.7400
39,650
+0.00(+0.00%)
Aug 06, 2020
0.7500
0.7500
0.7300
0.7400
26,470
-0.03(-3.90%)
Aug 05, 2020
0.8000
0.8000
0.7400
0.7700
98,604
-0.03(-3.75%)
Aug 04, 2020
0.7900
0.8000
0.7700
0.8000
108,900
+0.05(+6.67%)
Jul 31, 2020
0.7500
0.7500
0.7500
0
+0.02(+2.74%)
Jul 30, 2020
0.7600
0.7600
0.7300
0.7300
31,500
-0.03(-3.95%)
Jul 29, 2020
0.7900
0.8200
0.7400
0.7600
101,610
-0.06(-7.32%)
Jul 28, 2020
0.8300
0.8500
0.8200
0.8200
97,175
-0.01(-1.20%)
Jul 27, 2020
0.7900
0.8500
0.7900
0.8300
47,965
+0.03(+3.75%)
Jul 24, 2020
0.8100
0.8100
0.7900
0.8000
60,328
-0.01(-1.23%)
Jul 23, 2020
0.7900
0.8200
0.7800
0.8100
106,048
+0.02(+2.53%)
Jul 22, 2020
0.7900
0.7900
0.7500
0.7900
90,179
+0.01(+1.28%)
Jul 21, 2020
0.7400
0.8000
0.7200
0.7800
225,766
+0.04(+5.41%)
Jul 20, 2020
0.6900
0.7500
0.6900
0.7400
96,499
+0.06(+8.82%)
Jul 17, 2020
0.6700
0.7000
0.6600
0.6800
90,608
+0.01(+1.49%)
Jul 16, 2020
0.6800
0.6800
0.6400
0.6700
98,900
-0.01(-1.47%)
Jul 15, 2020
0.6600
0.6800
0.6600
0.6800
25,014
+0.03(+4.62%)
Jul 14, 2020
0.6600
0.6700
0.6500
0.6500
13,800
-0.03(-4.41%)
Jul 13, 2020
0.7000
0.7000
0.6200
0.6800
69,729
+0.01(+1.49%)
Jul 10, 2020
0.6700
0.6800
0.6700
0.6700
10,499
-0.03(-4.29%)
Jul 09, 2020
0.7100
0.7100
0.6700
0.7000
23,900
-0.01(-1.41%)
Jul 08, 2020
0.7400
0.7400
0.6900
0.7100
44,280
-0.02(-2.74%)
Jul 07, 2020
0.7300
0.7300
0.7200
0.7300
6,250
+0.02(+2.82%)
Jul 06, 2020
0.7300
0.7400
0.7100
0.7100
24,000
-0.02(-2.74%)
Jul 03, 2020
0.7100
0.7300
0.7100
0.7300
14,838
+0.02(+2.82%)
Jul 02, 2020
0.7000
0.7300
0.7000
0.7100
28,101
+0.01(+1.43%)
Jun 30, 2020
0.7000
0.7000
0.7000
0
+0.01(+1.45%)
Jun 29, 2020
0.6800
0.6900
0.6600
0.6900
37,004
+0.05(+7.81%)
Jun 26, 2020
0.6600
0.6700
0.6400
0.6400
29,000
-0.02(-3.03%)
Jun 25, 2020
0.6800
0.6800
0.6600
0.6600
18,208
+0.02(+3.13%)
Jun 24, 2020
0.6500
0.6500
0.6300
0.6400
70,701
-0.01(-1.54%)
Jun 23, 2020
0.6700
0.6700
0.6500
0.6500
16,000
-0.02(-2.99%)
Jun 22, 2020
0.6500
0.6800
0.6500
0.6700
46,767
+0.01(+1.52%)
Jun 19, 2020
0.6600
0.7300
0.6400
0.6600
81,842
+0.02(+3.13%)
Jun 18, 2020
0.7000
0.7000
0.6400
0.6400
39,500
-0.07(-9.86%)
Jun 17, 2020
0.7100
0.7200
0.7000
0.7100
22,449
+0.01(+1.43%)
Jun 16, 2020
0.7100
0.7100
0.6900
0.7000
18,500
-0.01(-1.41%)
Jun 15, 2020
0.6800
0.7100
0.6800
0.7100
55,890
+0.03(+4.41%)
Jun 12, 2020
0.7000
0.7000
0.6800
0.6800
41,900
+0.00(+0.00%)
Jun 11, 2020
0.7100
0.7100
0.6800
0.6800
45,890
-0.03(-4.23%)
Jun 10, 2020
0.7300
0.7300
0.7100
0.7100
24,949
-0.02(-2.74%)
Jun 09, 2020
0.7500
0.7600
0.7300
0.7300
38,573
-0.03(-3.95%)
Jun 08, 2020
0.7600
0.7600
0.7300
0.7600
109,650
-0.01(-1.30%)
Jun 05, 2020
0.7600
0.7700
0.7500
0.7700
16,095
-0.01(-1.28%)
Jun 04, 2020
0.7700
0.7900
0.7600
0.7800
23,000
+0.01(+1.30%)
Jun 03, 2020
0.8000
0.8000
0.7600
0.7700
24,000
-0.02(-2.53%)
Jun 02, 2020
0.8000
0.8100
0.7700
0.7900
43,297
-0.01(-1.25%)
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.