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
)
17.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jan 31, 2007
3.726
3.792
3.689
3.787
29,774,100
+0.05(+1.45%)
Jan 30, 2007
3.667
3.750
3.649
3.733
26,980,306
+0.08(+2.25%)
Jan 29, 2007
3.701
3.737
3.648
3.651
30,710,990
-0.10(-2.69%)
Jan 26, 2007
3.759
3.761
3.708
3.752
28,446,626
+0.03(+0.81%)
Jan 25, 2007
3.851
3.851
3.707
3.722
31,013,336
-0.09(-2.28%)
Jan 24, 2007
3.782
3.818
3.704
3.808
36,859,156
+0.03(+0.66%)
Jan 23, 2007
3.668
3.795
3.657
3.783
45,666,164
+0.15(+4.04%)
Jan 22, 2007
3.695
3.696
3.617
3.637
44,284,192
-0.01(-0.22%)
Jan 19, 2007
3.543
3.653
3.509
3.645
41,492,988
+0.14(+4.02%)
Jan 18, 2007
3.587
3.607
3.482
3.504
44,033,748
-0.06(-1.56%)
Jan 17, 2007
3.544
3.576
3.530
3.559
37,470,340
+0.01(+0.14%)
Jan 16, 2007
3.556
3.598
3.530
3.554
37,301,648
-0.08(-2.29%)
Jan 12, 2007
3.616
3.651
3.591
3.637
36,748,856
+0.04(+1.17%)
Jan 11, 2007
3.612
3.713
3.575
3.595
53,701,084
+0.01(+0.18%)
Jan 10, 2007
3.547
3.604
3.509
3.589
44,879,800
-0.01(-0.37%)
Jan 09, 2007
3.615
3.648
3.545
3.602
44,115,500
-0.10(-2.62%)
Jan 08, 2007
3.722
3.738
3.641
3.699
36,942,204
+0.02(+0.63%)
Jan 05, 2007
3.756
3.763
3.612
3.676
41,168,584
-0.06(-1.51%)
Jan 04, 2007
3.818
3.829
3.714
3.733
49,030,916
-0.11(-2.80%)
Jan 03, 2007
3.988
4.000
3.811
3.840
58,682,684
-0.13(-3.23%)
Dec 29, 2006
3.920
3.968
3.869
3.968
22,465,854
+0.05(+1.23%)
Dec 28, 2006
3.917
3.928
3.870
3.920
13,452,521
+0.00(+0.07%)
Dec 27, 2006
3.834
3.923
3.818
3.918
24,238,414
+0.09(+2.43%)
Dec 26, 2006
3.811
3.834
3.785
3.825
12,463,728
+0.04(+1.15%)
Dec 22, 2006
3.804
3.805
3.757
3.781
12,724,551
-0.00(-0.09%)
Dec 21, 2006
3.780
3.790
3.732
3.785
18,082,462
-0.00(-0.08%)
Dec 20, 2006
3.776
3.812
3.740
3.788
25,491,924
+0.04(+1.09%)
Dec 19, 2006
3.672
3.751
3.633
3.747
35,246,204
+0.04(+1.21%)
Dec 18, 2006
3.815
3.824
3.702
3.702
38,045,188
-0.06(-1.60%)
Dec 15, 2006
3.808
3.808
3.744
3.762
15,763,599
+0.01(+0.23%)
Dec 14, 2006
3.763
3.780
3.734
3.754
26,318,514
+0.03(+0.86%)
Dec 13, 2006
3.723
3.739
3.685
3.722
26,370,420
-0.01(-0.20%)
Dec 12, 2006
3.795
3.795
3.714
3.729
27,204,796
-0.05(-1.44%)
Dec 11, 2006
3.777
3.807
3.763
3.783
16,730,333
-0.00(-0.03%)
Dec 08, 2006
3.784
3.830
3.766
3.785
26,343,170
+0.03(+0.90%)
Dec 07, 2006
3.755
3.775
3.723
3.751
23,785,542
+0.04(+1.10%)
Dec 06, 2006
3.738
3.785
3.707
3.710
24,937,838
-0.04(-0.96%)
Dec 05, 2006
3.720
3.766
3.699
3.746
33,403,570
+0.06(+1.71%)
Dec 04, 2006
3.587
3.683
3.585
3.683
24,237,118
+0.06(+1.79%)
Dec 01, 2006
3.556
3.622
3.542
3.618
28,493,340
-0.01(-0.27%)
Nov 30, 2006
3.603
3.656
3.599
3.628
29,135,668
+0.01(+0.22%)
Nov 29, 2006
3.518
3.628
3.516
3.620
46,651,064
+0.13(+3.68%)
Nov 28, 2006
3.437
3.501
3.431
3.491
25,240,184
+0.06(+1.72%)
Nov 27, 2006
3.499
3.509
3.402
3.432
25,559,402
-0.05(-1.57%)
Nov 24, 2006
3.484
3.521
3.476
3.487
8,424,208
-0.03(-0.75%)
Nov 22, 2006
3.511
3.537
3.449
3.513
21,292,796
-0.00(-0.01%)
Nov 21, 2006
3.439
3.521
3.431
3.514
26,062,882
+0.09(+2.73%)
Nov 20, 2006
3.431
3.443
3.394
3.420
16,488,974
-0.02(-0.59%)
Nov 17, 2006
3.390
3.447
3.360
3.441
35,256,584
+0.00(+0.07%)
Nov 16, 2006
3.542
3.544
3.428
3.439
33,416,546
-0.09(-2.46%)
Nov 15, 2006
3.503
3.559
3.477
3.525
26,718,184
+0.02(+0.67%)
Nov 14, 2006
3.514
3.523
3.468
3.502
27,049,080
+0.06(+1.61%)
Nov 13, 2006
3.503
3.506
3.436
3.446
40,627,472
-0.13(-3.70%)
Nov 10, 2006
3.580
3.603
3.538
3.579
25,360,864
+0.02(+0.66%)
Nov 09, 2006
3.582
3.619
3.522
3.555
29,016,286
+0.01(+0.34%)
Nov 08, 2006
3.412
3.560
3.412
3.543
30,752,514
+0.07(+2.05%)
Nov 07, 2006
3.497
3.506
3.448
3.472
26,761,006
-0.01(-0.27%)
Nov 06, 2006
3.450
3.511
3.423
3.481
29,230,394
+0.05(+1.59%)
Nov 03, 2006
3.394
3.448
3.373
3.427
25,803,356
+0.08(+2.25%)
Nov 02, 2006
3.362
3.376
3.303
3.352
19,300,936
-0.01(-0.31%)
Nov 01, 2006
3.381
3.413
3.343
3.362
31,553,150
-0.06(-1.70%)
Oct 31, 2006
3.382
3.435
3.341
3.420
30,232,164
+0.06(+1.88%)
Oct 30, 2006
3.402
3.407
3.341
3.357
22,900,560
-0.07(-2.12%)
Oct 27, 2006
3.435
3.498
3.424
3.430
21,094,260
-0.03(-0.96%)
Oct 26, 2006
3.493
3.522
3.433
3.463
33,434,712
-0.01(-0.27%)
Oct 25, 2006
3.379
3.482
3.353
3.472
57,039,884
+0.12(+3.62%)
Oct 24, 2006
3.275
3.362
3.269
3.351
39,643,868
+0.08(+2.45%)
Oct 23, 2006
3.230
3.287
3.207
3.271
37,446,984
-0.03(-0.86%)
Oct 20, 2006
3.314
3.329
3.266
3.299
20,915,186
-0.03(-0.88%)
Oct 19, 2006
3.234
3.337
3.234
3.328
28,650,354
+0.06(+1.89%)
Oct 18, 2006
3.332
3.337
3.255
3.267
32,580,872
-0.02(-0.46%)
Oct 17, 2006
3.331
3.341
3.270
3.282
31,874,962
-0.08(-2.45%)
Oct 16, 2006
3.295
3.380
3.295
3.364
32,543,242
+0.05(+1.50%)
Oct 13, 2006
3.274
3.330
3.269
3.315
43,544,540
+0.05(+1.64%)
Oct 12, 2006
3.207
3.271
3.202
3.261
32,368,062
+0.07(+2.21%)
Oct 11, 2006
3.179
3.206
3.148
3.190
31,594,674
-0.00(-0.06%)
Oct 10, 2006
3.176
3.220
3.168
3.192
28,521,888
+0.03(+0.97%)
Oct 09, 2006
3.167
3.242
3.153
3.162
41,164,688
+0.02(+0.69%)
Oct 06, 2006
3.101
3.141
3.070
3.140
38,025,724
+0.01(+0.30%)
Oct 05, 2006
3.175
3.190
3.084
3.131
50,804,776
+0.02(+0.54%)
Oct 04, 2006
3.034
3.115
2.977
3.114
73,331,616
+0.09(+2.93%)
Oct 03, 2006
3.146
3.156
3.007
3.025
61,612,728
-0.17(-5.19%)
Oct 02, 2006
3.251
3.275
3.182
3.191
32,885,816
-0.04(-1.22%)
Sep 29, 2006
3.170
3.243
3.169
3.230
30,703,204
+0.02(+0.50%)
Sep 28, 2006
3.184
3.245
3.153
3.214
56,478,012
+0.07(+2.09%)
Sep 27, 2006
3.063
3.150
3.026
3.148
54,700,260
+0.10(+3.35%)
Sep 26, 2006
2.994
3.073
2.975
3.046
47,833,204
+0.09(+2.90%)
Sep 25, 2006
2.909
2.964
2.843
2.960
57,194,304
+0.01(+0.20%)
Sep 22, 2006
2.979
2.984
2.920
2.954
31,476,590
-0.01(-0.43%)
Sep 21, 2006
2.971
3.031
2.933
2.967
60,043,896
-0.00(-0.14%)
Sep 20, 2006
3.075
3.113
2.954
2.971
57,252,696
-0.12(-3.84%)
Sep 19, 2006
3.169
3.179
3.069
3.090
36,328,424
-0.09(-2.69%)
Sep 18, 2006
3.118
3.189
3.081
3.175
35,793,804
+0.12(+3.99%)
Sep 15, 2006
3.103
3.111
3.014
3.054
51,251,160
-0.04(-1.22%)
Sep 14, 2006
3.193
3.196
3.075
3.091
44,618,980
-0.08(-2.62%)
Sep 13, 2006
3.099
3.212
3.067
3.175
39,996,824
+0.11(+3.44%)
Sep 12, 2006
3.121
3.138
3.045
3.069
33,868,120
-0.01(-0.24%)
Sep 11, 2006
3.162
3.173
3.046
3.076
68,686,104
-0.15(-4.67%)
Sep 08, 2006
3.291
3.306
3.211
3.227
28,476,472
-0.08(-2.50%)
Sep 07, 2006
3.314
3.342
3.281
3.310
24,555,036
-0.02(-0.56%)
Sep 06, 2006
3.449
3.478
3.311
3.328
39,571,200
-0.16(-4.52%)
Sep 05, 2006
3.497
3.513
3.467
3.486
22,057,100
-0.01(-0.23%)
Sep 01, 2006
3.455
3.514
3.427
3.494
17,564,708
+0.04(+1.14%)
Aug 31, 2006
3.476
3.477
3.423
3.455
18,040,938
+0.01(+0.18%)
Aug 30, 2006
3.461
3.480
3.393
3.449
20,889,234
-0.01(-0.33%)
Aug 29, 2006
3.481
3.498
3.421
3.460
22,048,016
-0.01(-0.24%)
Aug 28, 2006
3.462
3.485
3.450
3.469
18,108,414
-0.03(-0.79%)
Aug 25, 2006
3.472
3.514
3.453
3.496
21,480,952
+0.03(+0.72%)
Aug 24, 2006
3.438
3.486
3.380
3.471
29,757,232
+0.03(+0.85%)
Aug 23, 2006
3.533
3.579
3.440
3.442
28,937,130
-0.13(-3.54%)
Aug 22, 2006
3.570
3.595
3.540
3.568
18,803,944
-0.00(-0.03%)
Aug 21, 2006
3.544
3.598
3.495
3.570
13,521,296
+0.00(+0.08%)
Aug 18, 2006
3.518
3.570
3.490
3.567
20,468,802
+0.03(+0.86%)
Aug 17, 2006
3.583
3.588
3.500
3.536
37,876,496
-0.06(-1.73%)
Aug 16, 2006
3.645
3.652
3.593
3.599
24,583,584
+0.00(+0.12%)
Aug 15, 2006
3.574
3.643
3.556
3.595
25,054,624
+0.06(+1.57%)
Aug 14, 2006
3.592
3.610
3.532
3.539
26,273,098
-0.09(-2.56%)
Aug 11, 2006
3.671
3.673
3.604
3.632
18,425,036
-0.03(-0.72%)
Aug 10, 2006
3.641
3.659
3.585
3.658
21,888,408
+0.01(+0.34%)
Aug 09, 2006
3.682
3.713
3.638
3.646
28,488,150
-0.00(-0.07%)
Aug 08, 2006
3.638
3.687
3.627
3.649
18,774,098
+0.01(+0.31%)
Aug 07, 2006
3.632
3.677
3.598
3.637
16,369,592
+0.03(+0.79%)
Aug 04, 2006
3.676
3.698
3.579
3.609
26,831,078
-0.03(-0.84%)
Aug 03, 2006
3.575
3.661
3.565
3.639
24,583,584
+0.02(+0.46%)
Aug 02, 2006
3.569
3.628
3.568
3.623
33,577,452
+0.08(+2.33%)
Aug 01, 2006
3.501
3.544
3.464
3.540
21,844,290
+0.00(+0.00%)
Jul 31, 2006
3.537
3.558
3.509
3.540
19,263,304
-0.03(-0.91%)
Jul 28, 2006
3.491
3.574
3.489
3.573
24,505,726
+0.08(+2.36%)
Jul 27, 2006
3.510
3.564
3.482
3.490
42,170,352
+0.02(+0.61%)
Jul 26, 2006
3.417
3.504
3.380
3.469
33,356,854
+0.04(+1.04%)
Jul 25, 2006
3.406
3.461
3.363
3.433
25,630,772
+0.03(+0.79%)
Jul 24, 2006
3.303
3.424
3.285
3.406
35,399,324
+0.15(+4.47%)
Jul 21, 2006
3.310
3.331
3.242
3.261
25,674,890
-0.04(-1.20%)
Jul 20, 2006
3.425
3.428
3.295
3.300
28,883,928
-0.09(-2.74%)
Jul 19, 2006
3.303
3.414
3.301
3.393
44,038,940
+0.08(+2.44%)
Jul 18, 2006
3.352
3.385
3.244
3.312
49,392,956
-0.00(-0.05%)
Jul 17, 2006
3.402
3.429
3.284
3.314
49,069,848
-0.14(-4.01%)
Jul 14, 2006
3.429
3.457
3.373
3.452
32,260,358
+0.09(+2.74%)
Jul 13, 2006
3.392
3.410
3.348
3.360
33,846,060
-0.06(-1.84%)
Jul 12, 2006
3.452
3.501
3.418
3.423
40,700,140
-0.03(-0.84%)
Jul 11, 2006
3.356
3.460
3.328
3.452
28,222,136
+0.09(+2.60%)
Jul 10, 2006
3.389
3.409
3.328
3.364
20,550,552
+0.00(+0.11%)
Jul 07, 2006
3.433
3.454
3.348
3.360
27,285,248
-0.05(-1.48%)
Jul 06, 2006
3.400
3.437
3.376
3.411
31,593,376
+0.03(+0.96%)
Jul 05, 2006
3.341
3.416
3.308
3.378
40,774,104
-0.07(-2.15%)
Jul 03, 2006
3.447
3.468
3.425
3.453
24,988,444
+0.01(+0.34%)
Jun 30, 2006
3.451
3.468
3.387
3.441
37,418,436
+0.05(+1.62%)
Jun 29, 2006
3.241
3.387
3.239
3.387
61,800,888
+0.19(+5.93%)
Jun 28, 2006
3.162
3.210
3.147
3.197
36,822,824
+0.08(+2.61%)
Jun 27, 2006
3.206
3.225
3.104
3.116
33,508,678
-0.04(-1.33%)
Jun 26, 2006
3.158
3.190
3.121
3.158
31,031,504
+0.00(+0.01%)
Jun 23, 2006
3.021
3.219
3.014
3.157
50,796,992
+0.08(+2.67%)
Jun 22, 2006
3.086
3.100
3.022
3.075
29,665,100
+0.00(+0.04%)
Jun 21, 2006
2.955
3.102
2.945
3.074
45,454,652
+0.12(+3.93%)
Jun 20, 2006
2.970
3.033
2.940
2.958
48,454,772
+0.01(+0.30%)
Jun 19, 2006
3.038
3.046
2.920
2.949
47,513,988
-0.10(-3.21%)
Jun 16, 2006
3.048
3.068
2.941
3.047
49,936,664
+0.02(+0.76%)
Jun 15, 2006
2.888
3.059
2.884
3.024
69,853,976
+0.21(+7.35%)
Jun 14, 2006
2.740
2.831
2.714
2.817
66,029,860
+0.11(+4.16%)
Jun 13, 2006
2.797
2.871
2.659
2.704
110,075,288
-0.15(-5.26%)
Jun 12, 2006
3.005
3.034
2.848
2.854
59,051,208
-0.18(-5.88%)
Jun 09, 2006
3.138
3.160
3.010
3.033
62,737,776
-0.07(-2.41%)
Jun 08, 2006
3.089
3.127
2.917
3.108
94,467,400
-0.04(-1.41%)
Jun 07, 2006
3.249
3.278
3.136
3.152
44,472,348
-0.14(-4.14%)
Jun 06, 2006
3.307
3.318
3.192
3.288
50,059,936
-0.02(-0.72%)
Jun 05, 2006
3.457
3.467
3.304
3.312
35,217,656
-0.13(-3.77%)
Jun 02, 2006
3.477
3.489
3.374
3.442
31,280,648
+0.04(+1.20%)
Jun 01, 2006
3.337
3.418
3.290
3.401
37,131,660
+0.05(+1.62%)
May 31, 2006
3.370
3.402
3.311
3.346
51,292,684
+0.04(+1.32%)
May 30, 2006
3.420
3.439
3.289
3.303
51,619,688
-0.19(-5.44%)
May 26, 2006
3.424
3.520
3.362
3.493
58,428,348
+0.18(+5.41%)
May 25, 2006
3.256
3.324
3.192
3.314
68,125,528
+0.14(+4.38%)
May 24, 2006
3.223
3.273
3.087
3.175
61,191,000
-0.10(-2.96%)
May 23, 2006
3.391
3.466
3.266
3.271
65,649,656
-0.00(-0.01%)
May 22, 2006
3.237
3.319
3.150
3.272
78,572,744
-0.19(-5.39%)
May 19, 2006
3.510
3.535
3.368
3.458
70,640,336
-0.05(-1.48%)
May 18, 2006
3.615
3.640
3.457
3.510
51,933,712
-0.09(-2.49%)
May 17, 2006
3.729
3.773
3.543
3.600
45,022,540
-0.20(-5.37%)
May 16, 2006
3.851
3.853
3.722
3.804
34,437,780
+0.06(+1.49%)
May 15, 2006
3.737
3.830
3.649
3.748
49,433,184
-0.13(-3.34%)
May 12, 2006
3.940
3.953
3.839
3.878
34,200,312
-0.13(-3.22%)
May 11, 2006
4.140
4.140
3.982
4.007
39,929,348
-0.11(-2.69%)
May 10, 2006
4.120
4.123
4.046
4.118
31,445,448
-0.00(-0.06%)
May 09, 2006
4.069
4.129
4.041
4.120
30,800,526
+0.08(+1.99%)
May 08, 2006
4.036
4.045
3.994
4.039
30,481,308
-0.01(-0.35%)
May 05, 2006
3.933
4.078
3.933
4.054
36,494,524
+0.15(+3.82%)
May 04, 2006
3.893
3.958
3.858
3.904
40,650,828
-0.01(-0.24%)
May 03, 2006
3.900
3.914
3.821
3.914
26,526,136
-0.02(-0.59%)
May 02, 2006
3.761
3.937
3.757
3.937
38,937,956
+0.09(+2.33%)
May 01, 2006
3.849
3.948
3.835
3.847
28,659,438
+0.04(+1.02%)
Apr 28, 2006
3.737
3.832
3.719
3.808
22,820,106
+0.11(+2.87%)
Apr 27, 2006
3.672
3.760
3.583
3.702
33,836,976
-0.04(-0.98%)
Apr 26, 2006
3.710
3.835
3.708
3.738
41,011,568
+0.06(+1.66%)
Apr 25, 2006
3.745
3.766
3.656
3.677
31,859,390
-0.06(-1.70%)
Apr 24, 2006
3.778
3.795
3.710
3.741
24,195,594
-0.09(-2.45%)
Apr 21, 2006
3.753
3.853
3.736
3.835
27,425,392
+0.10(+2.74%)
Apr 20, 2006
3.778
3.815
3.673
3.733
36,042,948
-0.06(-1.51%)
Apr 19, 2006
3.702
3.795
3.696
3.790
44,404,868
+0.09(+2.39%)
Apr 18, 2006
3.545
3.714
3.545
3.702
57,422,684
+0.21(+6.04%)
Apr 17, 2006
3.483
3.503
3.450
3.491
20,270,264
+0.07(+1.98%)
Apr 13, 2006
3.426
3.441
3.378
3.423
12,997,054
-0.00(-0.09%)
Apr 12, 2006
3.452
3.464
3.396
3.426
14,237,587
-0.00(-0.07%)
Apr 11, 2006
3.487
3.503
3.410
3.429
21,017,700
+0.00(+0.04%)
Apr 10, 2006
3.461
3.502
3.419
3.427
20,947,628
-0.03(-0.90%)
Apr 07, 2006
3.474
3.493
3.412
3.458
21,669,110
-0.06(-1.60%)
Apr 06, 2006
3.486
3.518
3.449
3.514
20,304,004
+0.04(+1.22%)
Apr 05, 2006
3.389
3.477
3.389
3.472
24,047,664
+0.06(+1.89%)
Apr 04, 2006
3.436
3.467
3.395
3.408
35,408,408
-0.04(-1.07%)
Apr 03, 2006
3.358
3.467
3.352
3.445
44,982,316
+0.11(+3.15%)
Mar 31, 2006
3.324
3.358
3.282
3.340
17,621,804
+0.01(+0.36%)
Mar 30, 2006
3.330
3.365
3.309
3.328
23,503,956
+0.05(+1.46%)
Mar 29, 2006
3.208
3.285
3.202
3.280
31,057,456
+0.09(+2.94%)
Mar 28, 2006
3.207
3.269
3.169
3.186
50,242,904
-0.10(-3.03%)
Mar 27, 2006
3.266
3.293
3.249
3.286
26,792,150
-0.02(-0.56%)
Mar 24, 2006
3.310
3.353
3.287
3.304
20,631,006
+0.02(+0.53%)
Mar 23, 2006
3.318
3.345
3.260
3.287
23,814,090
+0.01(+0.22%)
Mar 22, 2006
3.298
3.364
3.258
3.279
40,833,796
-0.05(-1.48%)
Mar 21, 2006
3.387
3.397
3.306
3.329
28,458,304
-0.05(-1.55%)
Mar 20, 2006
3.427
3.466
3.365
3.381
27,509,738
-0.02(-0.72%)
Mar 17, 2006
3.481
3.490
3.400
3.406
19,637,022
-0.08(-2.20%)
Mar 16, 2006
3.492
3.512
3.430
3.482
28,738,592
-0.01(-0.17%)
Mar 15, 2006
3.449
3.506
3.422
3.488
29,959,662
+0.08(+2.47%)
Mar 14, 2006
3.309
3.427
3.285
3.404
26,431,408
+0.12(+3.59%)
Mar 13, 2006
3.314
3.347
3.246
3.286
26,450,872
+0.03(+0.78%)
Mar 10, 2006
3.217
3.284
3.190
3.261
23,056,274
+0.05(+1.57%)
Mar 09, 2006
3.343
3.345
3.188
3.210
33,897,968
-0.09(-2.67%)
Mar 08, 2006
3.268
3.308
3.136
3.299
47,453,000
-0.02(-0.51%)
Mar 07, 2006
3.364
3.372
3.266
3.316
46,876,852
-0.15(-4.29%)
Mar 06, 2006
3.575
3.590
3.451
3.464
28,197,482
-0.11(-3.15%)
Mar 03, 2006
3.533
3.611
3.531
3.577
18,069,486
+0.00(+0.11%)
Mar 02, 2006
3.574
3.597
3.511
3.573
24,340,928
+0.02(+0.57%)
Mar 01, 2006
3.406
3.562
3.403
3.553
27,133,426
+0.18(+5.32%)
Feb 28, 2006
3.414
3.407
3.334
3.373
24,992,338
-0.04(-1.19%)
Feb 27, 2006
3.528
3.543
3.400
3.414
19,807,012
-0.11(-3.23%)
Feb 24, 2006
3.499
3.557
3.498
3.528
24,513,512
+0.07(+2.13%)
Feb 23, 2006
3.429
3.495
3.385
3.454
26,611,778
+0.04(+1.06%)
Feb 22, 2006
3.468
3.482
3.404
3.418
36,031,268
-0.05(-1.50%)
Feb 21, 2006
3.628
3.635
3.462
3.470
38,429,288
-0.04(-1.27%)
Feb 17, 2006
3.549
3.549
3.449
3.514
34,764,784
+0.05(+1.37%)
Feb 16, 2006
3.314
3.472
3.299
3.467
41,552,680
+0.21(+6.30%)
Feb 15, 2006
3.285
3.335
3.241
3.262
36,650,236
+0.02(+0.57%)
Feb 14, 2006
3.202
3.260
3.167
3.243
31,950,224
+0.04(+1.28%)
Feb 13, 2006
3.246
3.286
3.183
3.202
23,577,922
-0.04(-1.18%)
Feb 10, 2006
3.372
3.388
3.215
3.241
37,663,688
-0.07(-2.21%)
Feb 09, 2006
3.337
3.400
3.304
3.314
26,537,814
-0.01(-0.36%)
Feb 08, 2006
3.314
3.387
3.304
3.326
28,734,700
-0.03(-0.79%)
Feb 07, 2006
3.478
3.479
3.340
3.352
25,390,710
-0.18(-4.98%)
Feb 06, 2006
3.498
3.553
3.483
3.528
20,762,066
+0.11(+3.17%)
Feb 03, 2006
3.352
3.458
3.319
3.420
27,473,404
-0.01(-0.28%)
Feb 02, 2006
3.561
3.571
3.361
3.429
34,860,808
-0.10(-2.89%)
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.