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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2020
5.188
5.210
5.120
5.155
47,737,648
-0.14(-2.62%)
Jan 30, 2020
5.119
5.301
5.119
5.294
55,614,872
+0.04(+0.83%)
Jan 29, 2020
5.353
5.360
5.232
5.250
46,619,896
-0.05(-0.90%)
Jan 28, 2020
5.276
5.371
5.236
5.298
50,691,368
+0.11(+2.04%)
Jan 27, 2020
5.174
5.228
5.152
5.192
58,116,804
-0.20(-3.79%)
Jan 24, 2020
5.462
5.462
5.314
5.396
54,417,804
-0.05(-0.94%)
Jan 23, 2020
5.345
5.459
5.276
5.448
55,274,600
+0.05(+0.95%)
Jan 22, 2020
5.411
5.429
5.371
5.396
30,505,142
+0.00(+0.00%)
Jan 21, 2020
5.517
5.517
5.382
5.396
49,903,948
-0.14(-2.57%)
Jan 17, 2020
5.484
5.557
5.462
5.539
51,966,288
+0.10(+1.81%)
Jan 16, 2020
5.466
5.466
5.382
5.440
46,499,920
+0.01(+0.13%)
Jan 15, 2020
5.546
5.565
5.422
5.433
51,617,540
-0.18(-3.25%)
Jan 14, 2020
5.623
5.638
5.555
5.616
34,274,600
-0.04(-0.71%)
Jan 13, 2020
5.678
5.696
5.623
5.656
52,473,048
-0.06(-1.02%)
Jan 10, 2020
5.758
5.800
5.700
5.714
27,641,072
-0.04(-0.70%)
Jan 09, 2020
5.744
5.795
5.700
5.755
36,600,228
+0.02(+0.32%)
Jan 08, 2020
5.835
5.853
5.707
5.736
61,675,736
-0.13(-2.24%)
Jan 07, 2020
5.853
5.882
5.806
5.868
30,867,426
-0.06(-0.99%)
Jan 06, 2020
5.787
5.955
5.787
5.926
45,473,728
+0.08(+1.44%)
Jan 03, 2020
5.908
5.952
5.835
5.842
48,341,700
-0.10(-1.72%)
Jan 02, 2020
5.860
5.948
5.839
5.944
37,674,064
+0.12(+2.07%)
Dec 31, 2019
5.765
5.835
5.755
5.824
18,070,934
+0.01(+0.25%)
Dec 30, 2019
5.879
5.886
5.802
5.809
24,923,800
-0.01(-0.13%)
Dec 27, 2019
5.875
5.890
5.817
5.817
27,403,776
-0.08(-1.30%)
Dec 26, 2019
5.860
5.893
5.839
5.893
24,956,732
+0.09(+1.64%)
Dec 24, 2019
5.795
5.835
5.769
5.798
7,870,744
-0.00(-0.06%)
Dec 23, 2019
5.733
5.806
5.718
5.802
34,720,276
+0.12(+2.06%)
Dec 20, 2019
5.714
5.758
5.681
5.685
38,957,132
-0.11(-1.89%)
Dec 19, 2019
5.784
5.828
5.776
5.795
28,980,648
-0.01(-0.13%)
Dec 18, 2019
5.692
5.839
5.689
5.802
59,787,976
+0.15(+2.58%)
Dec 17, 2019
5.612
5.700
5.601
5.656
34,508,100
+0.03(+0.58%)
Dec 16, 2019
5.557
5.703
5.557
5.623
56,343,244
+0.03(+0.52%)
Dec 13, 2019
5.652
5.747
5.554
5.594
84,853,888
-0.27(-4.67%)
Dec 12, 2019
5.769
5.890
5.765
5.868
35,657,732
+0.13(+2.23%)
Dec 11, 2019
5.747
5.773
5.711
5.740
41,002,120
+0.04(+0.77%)
Dec 10, 2019
5.692
5.700
5.649
5.696
31,353,082
+0.01(+0.19%)
Dec 09, 2019
5.583
5.716
5.583
5.685
36,089,644
+0.02(+0.32%)
Dec 06, 2019
5.616
5.696
5.607
5.667
32,887,596
+0.11(+1.91%)
Dec 05, 2019
5.484
5.623
5.470
5.561
53,477,784
+0.14(+2.56%)
Dec 04, 2019
5.437
5.470
5.407
5.422
50,192,340
+0.06(+1.09%)
Dec 03, 2019
5.371
5.404
5.316
5.364
32,512,470
-0.02(-0.34%)
Dec 02, 2019
5.451
5.455
5.378
5.382
33,059,648
+0.00(+0.00%)
Nov 29, 2019
5.437
5.437
5.351
5.382
24,828,548
-0.03(-0.47%)
Nov 27, 2019
5.404
5.437
5.347
5.407
38,816,996
+0.01(+0.27%)
Nov 26, 2019
5.466
5.470
5.323
5.393
56,463,268
-0.17(-3.02%)
Nov 25, 2019
5.565
5.583
5.513
5.561
30,262,552
-0.01(-0.20%)
Nov 22, 2019
5.627
5.685
5.557
5.572
53,048,764
+0.02(+0.33%)
Nov 21, 2019
5.444
5.557
5.411
5.554
66,968,080
+0.12(+2.22%)
Nov 20, 2019
5.444
5.499
5.429
5.433
43,690,516
+0.01(+0.13%)
Nov 19, 2019
5.506
5.513
5.415
5.426
53,181,740
-0.09(-1.66%)
Nov 18, 2019
5.579
5.597
5.499
5.517
34,639,844
-0.12(-2.20%)
Nov 15, 2019
5.546
5.667
5.546
5.641
19,972,864
+0.12(+2.12%)
Nov 14, 2019
5.649
5.667
5.506
5.524
52,214,564
-0.10(-1.82%)
Nov 13, 2019
5.630
5.687
5.594
5.627
56,575,900
-0.09(-1.53%)
Nov 12, 2019
5.765
5.820
5.697
5.714
50,019,000
-0.10(-1.68%)
Nov 11, 2019
5.725
5.830
5.710
5.812
33,748,784
+0.07(+1.14%)
Nov 08, 2019
5.786
5.866
5.717
5.746
66,205,316
-0.19(-3.12%)
Nov 07, 2019
5.794
5.968
5.786
5.932
53,624,908
+0.14(+2.38%)
Nov 06, 2019
5.688
5.906
5.639
5.794
104,377,728
-0.15(-2.51%)
Nov 05, 2019
5.899
5.961
5.892
5.943
69,858,080
-0.01(-0.18%)
Nov 04, 2019
5.986
6.041
5.895
5.954
91,081,488
-0.02(-0.30%)
Nov 01, 2019
5.975
6.117
5.884
5.972
100,761,840
+0.07(+1.23%)
Oct 31, 2019
5.888
5.924
5.791
5.899
62,628,656
+0.00(+0.00%)
Oct 30, 2019
5.786
5.914
5.736
5.899
67,788,280
+0.07(+1.25%)
Oct 29, 2019
5.750
5.888
5.750
5.826
47,948,508
+0.01(+0.25%)
Oct 28, 2019
5.783
5.843
5.739
5.812
45,811,976
+0.05(+0.95%)
Oct 25, 2019
5.710
5.830
5.696
5.757
69,977,760
+0.22(+3.93%)
Oct 24, 2019
5.699
5.707
5.499
5.539
62,137,440
-0.12(-2.12%)
Oct 23, 2019
5.554
5.667
5.539
5.659
55,648,632
+0.12(+2.10%)
Oct 22, 2019
5.372
5.605
5.369
5.543
71,713,304
+0.23(+4.23%)
Oct 21, 2019
5.260
5.321
5.245
5.318
25,337,808
+0.04(+0.76%)
Oct 18, 2019
5.300
5.351
5.263
5.278
41,483,900
+0.04(+0.69%)
Oct 17, 2019
5.351
5.365
5.207
5.242
42,951,756
-0.08(-1.50%)
Oct 16, 2019
5.187
5.321
5.181
5.321
33,082,964
+0.09(+1.74%)
Oct 15, 2019
5.227
5.296
5.191
5.231
26,986,964
+0.01(+0.21%)
Oct 14, 2019
5.158
5.223
5.133
5.220
23,312,148
-0.01(-0.21%)
Oct 11, 2019
5.187
5.274
5.187
5.231
36,884,736
+0.11(+2.20%)
Oct 10, 2019
5.114
5.176
5.067
5.118
33,294,876
-0.01(-0.14%)
Oct 09, 2019
5.082
5.154
5.020
5.125
27,255,818
+0.12(+2.47%)
Oct 08, 2019
5.027
5.104
4.995
5.002
37,818,408
-0.02(-0.36%)
Oct 07, 2019
5.114
5.160
5.005
5.020
30,384,402
-0.13(-2.61%)
Oct 04, 2019
5.169
5.187
5.071
5.154
37,979,604
+0.01(+0.28%)
Oct 03, 2019
5.067
5.151
5.035
5.140
43,132,500
+0.05(+0.93%)
Oct 02, 2019
5.162
5.162
5.035
5.093
38,964,712
-0.12(-2.30%)
Oct 01, 2019
5.260
5.271
5.189
5.212
33,916,376
-0.04(-0.83%)
Sep 30, 2019
5.282
5.296
5.243
5.256
14,761,855
-0.05(-0.89%)
Sep 27, 2019
5.271
5.390
5.267
5.303
24,870,630
+0.01(+0.21%)
Sep 26, 2019
5.292
5.307
5.231
5.292
25,052,928
+0.04(+0.76%)
Sep 25, 2019
5.143
5.260
5.116
5.252
25,592,718
+0.02(+0.42%)
Sep 24, 2019
5.296
5.296
5.202
5.231
16,682,433
-0.06(-1.10%)
Sep 23, 2019
5.245
5.320
5.242
5.289
20,563,722
+0.01(+0.14%)
Sep 20, 2019
5.260
5.292
5.220
5.282
25,062,514
+0.00(+0.07%)
Sep 19, 2019
5.380
5.405
5.271
5.278
27,507,092
-0.03(-0.62%)
Sep 18, 2019
5.358
5.390
5.307
5.311
23,688,090
-0.12(-2.14%)
Sep 17, 2019
5.405
5.434
5.294
5.427
40,107,632
-0.05(-0.93%)
Sep 16, 2019
5.427
5.554
5.394
5.478
80,799,184
+0.20(+3.71%)
Sep 13, 2019
5.358
5.387
5.256
5.282
23,943,418
-0.06(-1.16%)
Sep 12, 2019
5.278
5.358
5.238
5.343
27,805,506
+0.05(+0.96%)
Sep 11, 2019
5.358
5.405
5.252
5.292
44,064,064
-0.01(-0.27%)
Sep 10, 2019
5.263
5.372
5.212
5.307
54,323,072
+0.03(+0.62%)
Sep 09, 2019
5.245
5.311
5.232
5.274
55,435,120
+0.08(+1.54%)
Sep 06, 2019
5.165
5.256
5.136
5.194
30,819,042
+0.06(+1.13%)
Sep 05, 2019
5.183
5.218
5.129
5.136
38,811,772
+0.06(+1.14%)
Sep 04, 2019
5.045
5.122
5.022
5.078
51,493,012
+0.21(+4.33%)
Sep 03, 2019
4.831
4.907
4.809
4.867
40,725,088
-0.05(-1.11%)
Aug 30, 2019
4.951
4.973
4.880
4.922
29,772,626
+0.05(+1.12%)
Aug 29, 2019
4.817
4.896
4.760
4.867
43,016,476
+0.12(+2.45%)
Aug 28, 2019
4.733
4.784
4.686
4.751
31,278,338
+0.06(+1.24%)
Aug 27, 2019
4.700
4.775
4.620
4.693
49,022,284
+0.05(+1.02%)
Aug 26, 2019
4.733
4.751
4.606
4.646
48,075,572
-0.07(-1.39%)
Aug 23, 2019
4.853
4.940
4.697
4.711
61,028,844
-0.23(-4.63%)
Aug 22, 2019
5.042
5.049
4.907
4.940
32,755,312
-0.08(-1.52%)
Aug 21, 2019
4.860
5.129
4.798
5.016
98,203,672
+0.27(+5.58%)
Aug 20, 2019
4.715
4.809
4.697
4.751
37,441,264
-0.01(-0.30%)
Aug 19, 2019
4.860
4.882
4.726
4.766
44,159,496
-0.04(-0.83%)
Aug 16, 2019
4.867
4.900
4.762
4.806
40,036,096
-0.04(-0.90%)
Aug 15, 2019
4.831
4.880
4.722
4.849
43,872,164
-0.01(-0.30%)
Aug 14, 2019
4.951
4.969
4.849
4.864
49,209,544
-0.25(-4.97%)
Aug 13, 2019
4.976
5.169
4.951
5.118
35,816,324
+0.07(+1.35%)
Aug 12, 2019
5.064
5.079
5.014
5.050
31,131,030
-0.18(-3.51%)
Aug 09, 2019
5.281
5.342
5.219
5.234
32,991,840
-0.04(-0.82%)
Aug 08, 2019
5.223
5.281
5.167
5.277
51,611,540
+0.16(+3.10%)
Aug 07, 2019
4.999
5.129
4.956
5.118
67,419,880
-0.05(-0.91%)
Aug 06, 2019
5.223
5.241
5.122
5.165
58,353,240
+0.05(+0.99%)
Aug 05, 2019
5.216
5.223
5.080
5.115
62,561,340
-0.28(-5.15%)
Aug 02, 2019
5.493
5.537
5.347
5.392
62,029,124
+0.08(+1.56%)
Aug 01, 2019
5.407
5.493
5.205
5.309
66,266,668
-0.12(-2.19%)
Jul 31, 2019
5.519
5.526
5.365
5.429
44,805,808
-0.03(-0.53%)
Jul 30, 2019
5.486
5.504
5.439
5.457
36,532,012
-0.04(-0.66%)
Jul 29, 2019
5.418
5.504
5.392
5.493
29,991,094
+0.06(+1.06%)
Jul 26, 2019
5.566
5.569
5.410
5.436
53,588,000
-0.15(-2.65%)
Jul 25, 2019
5.706
5.710
5.576
5.584
36,831,488
-0.14(-2.40%)
Jul 24, 2019
5.796
5.845
5.717
5.721
30,797,718
-0.08(-1.31%)
Jul 23, 2019
5.782
5.800
5.735
5.796
44,508,268
+0.03(+0.50%)
Jul 22, 2019
5.814
5.832
5.755
5.768
26,127,682
+0.00(+0.00%)
Jul 19, 2019
5.807
5.811
5.735
5.768
30,125,456
-0.05(-0.87%)
Jul 18, 2019
5.832
5.840
5.753
5.818
28,706,088
-0.01(-0.19%)
Jul 17, 2019
5.869
5.869
5.782
5.829
31,572,810
-0.01(-0.19%)
Jul 16, 2019
5.933
5.968
5.816
5.840
35,989,804
-0.11(-1.82%)
Jul 15, 2019
6.063
6.089
5.941
5.948
34,184,728
-0.12(-2.02%)
Jul 12, 2019
6.020
6.113
6.009
6.071
53,895,184
+0.05(+0.84%)
Jul 11, 2019
5.923
6.027
5.912
6.020
64,406,140
+0.15(+2.52%)
Jul 10, 2019
5.897
5.923
5.858
5.872
65,697,808
+0.08(+1.43%)
Jul 09, 2019
5.735
5.809
5.692
5.789
37,594,508
+0.02(+0.31%)
Jul 08, 2019
5.692
5.782
5.667
5.771
48,911,572
+0.12(+2.04%)
Jul 05, 2019
5.630
5.703
5.609
5.656
30,025,648
+0.13(+2.28%)
Jul 03, 2019
5.511
5.573
5.495
5.529
20,524,356
+0.04(+0.66%)
Jul 02, 2019
5.569
5.580
5.457
5.493
50,076,440
-0.09(-1.68%)
Jul 01, 2019
5.760
5.771
5.580
5.587
47,596,888
-0.03(-0.51%)
Jun 28, 2019
5.667
5.724
5.567
5.616
33,005,980
+0.01(+0.19%)
Jun 27, 2019
5.656
5.668
5.508
5.605
84,144,320
-0.12(-2.02%)
Jun 26, 2019
5.757
5.793
5.692
5.721
161,466,512
-0.04(-0.75%)
Jun 25, 2019
5.887
5.897
5.717
5.764
59,438,144
-0.22(-3.68%)
Jun 24, 2019
5.959
6.009
5.933
5.984
41,019,484
-0.01(-0.18%)
Jun 21, 2019
5.923
6.027
5.923
5.995
48,063,164
+0.09(+1.53%)
Jun 20, 2019
5.800
5.952
5.800
5.905
42,349,128
+0.16(+2.70%)
Jun 19, 2019
5.656
5.750
5.640
5.750
31,700,746
+0.05(+0.95%)
Jun 18, 2019
5.638
5.731
5.634
5.695
30,790,032
+0.12(+2.13%)
Jun 17, 2019
5.566
5.650
5.555
5.576
23,463,876
+0.02(+0.39%)
Jun 14, 2019
5.548
5.587
5.501
5.555
32,068,630
-0.03(-0.45%)
Jun 13, 2019
5.616
5.649
5.566
5.580
35,180,768
+0.09(+1.71%)
Jun 12, 2019
5.540
5.605
5.459
5.486
34,945,288
-0.11(-2.00%)
Jun 11, 2019
5.483
5.620
5.468
5.598
38,250,372
+0.16(+2.99%)
Jun 10, 2019
5.490
5.537
5.403
5.436
45,007,228
-0.11(-2.02%)
Jun 07, 2019
5.439
5.551
5.439
5.548
37,931,980
+0.16(+2.88%)
Jun 06, 2019
5.360
5.465
5.295
5.392
29,730,500
+0.09(+1.63%)
Jun 05, 2019
5.421
5.433
5.246
5.306
39,024,684
-0.12(-2.13%)
Jun 04, 2019
5.371
5.425
5.356
5.421
24,362,824
+0.09(+1.76%)
Jun 03, 2019
5.299
5.392
5.281
5.328
35,923,548
+0.12(+2.36%)
May 31, 2019
5.198
5.331
5.171
5.205
39,483,968
-0.03(-0.48%)
May 30, 2019
5.252
5.331
5.201
5.230
39,400,088
-0.02(-0.34%)
May 29, 2019
5.151
5.261
5.127
5.248
24,814,610
+0.08(+1.61%)
May 28, 2019
5.144
5.219
5.086
5.165
28,902,974
+0.08(+1.56%)
May 24, 2019
5.111
5.122
5.035
5.086
19,998,710
+0.07(+1.37%)
May 23, 2019
5.003
5.035
4.924
5.017
42,349,644
-0.11(-2.18%)
May 22, 2019
5.104
5.167
5.057
5.129
44,234,348
+0.06(+1.23%)
May 21, 2019
4.916
5.092
4.895
5.067
40,448,164
+0.15(+3.07%)
May 20, 2019
4.841
4.916
4.790
4.916
40,279,180
+0.08(+1.63%)
May 17, 2019
4.891
4.959
4.798
4.837
49,360,760
-0.14(-2.82%)
May 16, 2019
5.031
5.081
4.963
4.977
55,391,520
-0.11(-2.19%)
May 15, 2019
5.028
5.103
5.024
5.089
35,812,328
-0.07(-1.39%)
May 14, 2019
5.153
5.207
5.125
5.160
25,137,434
+0.00(+0.07%)
May 13, 2019
5.186
5.240
5.110
5.157
39,478,384
-0.17(-3.11%)
May 10, 2019
5.319
5.340
5.198
5.322
31,726,850
+0.01(+0.20%)
May 09, 2019
5.358
5.387
5.272
5.311
48,391,696
-0.17(-3.15%)
May 08, 2019
5.394
5.559
5.376
5.484
58,611,884
+0.20(+3.81%)
May 07, 2019
5.247
5.290
5.157
5.283
38,591,236
-0.06(-1.08%)
May 06, 2019
5.261
5.358
5.258
5.340
31,542,166
-0.05(-1.00%)
May 03, 2019
5.430
5.459
5.390
5.394
27,308,772
+0.04(+0.67%)
May 02, 2019
5.329
5.394
5.297
5.358
43,336,920
-0.01(-0.13%)
May 01, 2019
5.498
5.498
5.355
5.365
31,409,678
-0.11(-1.97%)
Apr 30, 2019
5.577
5.595
5.448
5.473
35,927,988
-0.05(-0.91%)
Apr 29, 2019
5.574
5.590
5.520
5.523
25,422,040
-0.00(-0.06%)
Apr 26, 2019
5.549
5.581
5.480
5.527
30,313,522
-0.03(-0.58%)
Apr 25, 2019
5.509
5.620
5.473
5.559
36,060,900
+0.05(+0.85%)
Apr 24, 2019
5.656
5.656
5.434
5.513
45,818,916
-0.17(-2.91%)
Apr 23, 2019
5.700
5.728
5.635
5.678
38,412,088
+0.04(+0.70%)
Apr 22, 2019
5.646
5.700
5.610
5.638
33,263,338
+0.03(+0.45%)
Apr 18, 2019
5.628
5.696
5.549
5.613
71,131,976
+0.11(+2.09%)
Apr 17, 2019
5.617
5.620
5.401
5.498
50,266,008
-0.03(-0.46%)
Apr 16, 2019
5.362
5.606
5.358
5.523
66,255,952
+0.13(+2.33%)
Apr 15, 2019
5.531
5.534
5.365
5.398
81,575,464
+0.03(+0.54%)
Apr 12, 2019
5.646
5.671
5.351
5.369
172,966,768
-0.55(-9.29%)
Apr 11, 2019
6.016
6.041
5.883
5.919
60,832,800
-0.19(-3.06%)
Apr 10, 2019
6.055
6.160
6.030
6.106
53,843,208
+0.04(+0.65%)
Apr 09, 2019
6.084
6.095
5.980
6.066
41,653,612
-0.04(-0.65%)
Apr 08, 2019
5.998
6.170
5.994
6.106
76,352,528
+0.18(+2.97%)
Apr 05, 2019
5.797
5.969
5.788
5.930
58,332,712
+0.12(+2.04%)
Apr 04, 2019
5.592
5.840
5.588
5.811
45,276,620
+0.16(+2.86%)
Apr 03, 2019
5.797
5.825
5.631
5.649
49,332,300
-0.11(-1.87%)
Apr 02, 2019
5.739
5.764
5.667
5.757
39,879,152
+0.03(+0.50%)
Apr 01, 2019
5.804
5.832
5.701
5.728
41,772,860
+0.01(+0.13%)
Mar 29, 2019
5.768
5.818
5.680
5.721
39,144,668
+0.04(+0.76%)
Mar 28, 2019
5.491
5.714
5.480
5.678
53,641,452
+0.11(+2.00%)
Mar 27, 2019
5.721
5.757
5.549
5.567
66,672,076
-0.32(-5.49%)
Mar 26, 2019
5.822
5.908
5.775
5.890
49,452,612
+0.18(+3.21%)
Mar 25, 2019
5.717
5.768
5.624
5.707
54,539,340
+0.02(+0.38%)
Mar 22, 2019
5.868
5.933
5.671
5.685
98,818,360
-0.44(-7.21%)
Mar 21, 2019
6.206
6.278
5.969
6.127
84,825,432
-0.21(-3.29%)
Mar 20, 2019
6.235
6.433
6.224
6.336
59,016,400
+0.09(+1.50%)
Mar 19, 2019
6.177
6.310
6.145
6.242
89,544,904
+0.09(+1.52%)
Mar 18, 2019
5.973
6.149
5.965
6.149
63,711,828
+0.19(+3.13%)
Mar 15, 2019
5.850
5.976
5.847
5.962
67,613,264
+0.12(+2.09%)
Mar 14, 2019
5.840
5.901
5.793
5.840
38,995,832
+0.00(+0.00%)
Mar 13, 2019
5.660
5.879
5.656
5.840
38,363,580
+0.15(+2.72%)
Mar 12, 2019
5.725
5.811
5.671
5.685
30,678,444
-0.02(-0.32%)
Mar 11, 2019
5.523
5.739
5.516
5.703
56,239,768
+0.32(+5.94%)
Mar 08, 2019
5.344
5.394
5.299
5.383
35,098,360
-0.02(-0.40%)
Mar 07, 2019
5.502
5.502
5.372
5.405
29,336,064
-0.09(-1.64%)
Mar 06, 2019
5.592
5.610
5.448
5.495
31,029,204
-0.13(-2.36%)
Mar 05, 2019
5.563
5.638
5.545
5.628
17,167,316
+0.04(+0.64%)
Mar 04, 2019
5.617
5.642
5.538
5.592
23,159,854
+0.03(+0.45%)
Mar 01, 2019
5.635
5.696
5.545
5.567
40,690,732
-0.08(-1.46%)
Feb 28, 2019
5.890
5.894
5.595
5.649
77,709,432
-0.25(-4.26%)
Feb 27, 2019
5.876
5.955
5.829
5.901
34,502,496
+0.05(+0.92%)
Feb 26, 2019
5.886
5.933
5.804
5.847
35,902,324
+0.01(+0.18%)
Feb 25, 2019
5.947
5.958
5.836
5.836
44,095,680
-0.14(-2.35%)
Feb 22, 2019
6.001
6.018
5.940
5.976
32,136,740
-0.01(-0.12%)
Feb 21, 2019
5.976
6.034
5.895
5.983
38,466,256
-0.03(-0.42%)
Feb 20, 2019
6.001
6.138
5.983
6.009
45,554,648
-0.03(-0.48%)
Feb 19, 2019
5.976
6.077
5.973
6.037
31,093,860
+0.02(+0.30%)
Feb 15, 2019
6.034
6.048
5.958
6.019
31,561,280
+0.01(+0.18%)
Feb 14, 2019
5.825
6.037
5.804
6.009
51,677,608
+0.17(+2.83%)
Feb 13, 2019
5.789
5.886
5.782
5.843
41,823,680
+0.08(+1.37%)
Feb 12, 2019
5.710
5.804
5.689
5.764
46,656,164
+0.26(+4.70%)
Feb 11, 2019
5.570
5.570
5.477
5.505
37,422,152
-0.13(-2.36%)
Feb 08, 2019
5.689
5.696
5.532
5.638
29,735,834
-0.07(-1.20%)
Feb 07, 2019
5.832
5.847
5.617
5.707
56,335,920
-0.12(-2.10%)
Feb 06, 2019
5.832
5.879
5.786
5.829
53,995,652
-0.15(-2.47%)
Feb 05, 2019
5.894
6.001
5.883
5.976
32,778,062
+0.05(+0.85%)
Feb 04, 2019
5.811
5.958
5.800
5.926
44,121,788
+0.02(+0.37%)
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.