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
)
15.00
-0.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2015
1.731
1.752
1.681
1.738
57,225,468
+0.02(+1.24%)
Oct 29, 2015
1.699
1.777
1.692
1.717
50,308,640
+0.01(+0.63%)
Oct 28, 2015
1.688
1.784
1.677
1.706
79,821,312
+0.03(+1.91%)
Oct 27, 2015
1.717
1.717
1.663
1.674
74,989,312
-0.08(-4.47%)
Oct 26, 2015
1.777
1.784
1.731
1.752
68,426,704
-0.02(-1.20%)
Oct 23, 2015
1.781
1.823
1.752
1.773
67,876,576
-0.00(-0.20%)
Oct 22, 2015
1.759
1.795
1.738
1.777
67,710,720
+0.07(+4.39%)
Oct 21, 2015
1.734
1.741
1.686
1.702
59,431,760
-0.06(-3.24%)
Oct 20, 2015
1.795
1.834
1.752
1.759
74,390,456
-0.02(-1.00%)
Oct 19, 2015
1.741
1.788
1.709
1.777
68,327,936
-0.03(-1.77%)
Oct 16, 2015
1.816
1.830
1.734
1.809
65,726,852
-0.00(-0.20%)
Oct 15, 2015
1.756
1.813
1.695
1.813
98,700,360
+0.02(+1.19%)
Oct 14, 2015
1.795
1.838
1.749
1.791
106,109,112
+0.00(+0.00%)
Oct 13, 2015
1.873
1.905
1.784
1.791
116,040,608
-0.14(-7.20%)
Oct 12, 2015
1.980
2.016
1.898
1.930
80,887,112
-0.09(-4.41%)
Oct 09, 2015
2.080
2.090
1.998
2.019
140,096,640
-0.00(-0.18%)
Oct 08, 2015
1.870
2.044
1.866
2.023
108,738,032
+0.11(+5.77%)
Oct 07, 2015
1.948
2.062
1.866
1.912
202,978,512
+0.07(+4.07%)
Oct 06, 2015
1.766
1.877
1.749
1.838
118,860,520
+0.10(+5.52%)
Oct 05, 2015
1.702
1.770
1.677
1.741
116,444,648
+0.09(+5.39%)
Oct 02, 2015
1.474
1.688
1.467
1.652
129,880,752
+0.17(+11.27%)
Oct 01, 2015
1.556
1.588
1.467
1.485
100,379,784
-0.06(-4.14%)
Sep 30, 2015
1.521
1.549
1.464
1.549
168,086,512
+0.16(+11.82%)
Sep 29, 2015
1.343
1.410
1.328
1.385
110,577,600
+0.06(+4.57%)
Sep 28, 2015
1.410
1.417
1.325
1.325
80,501,848
-0.13(-8.82%)
Sep 25, 2015
1.503
1.517
1.424
1.453
102,231,920
-0.02(-1.45%)
Sep 24, 2015
1.364
1.499
1.343
1.474
143,135,360
+0.04(+2.48%)
Sep 23, 2015
1.471
1.492
1.385
1.439
144,447,136
-0.02(-1.46%)
Sep 22, 2015
1.471
1.499
1.432
1.460
100,677,384
-0.09(-5.53%)
Sep 21, 2015
1.599
1.613
1.538
1.546
81,121,784
-0.04(-2.69%)
Sep 18, 2015
1.681
1.692
1.581
1.588
103,481,432
-0.13(-7.66%)
Sep 17, 2015
1.717
1.773
1.677
1.720
100,105,120
-0.04(-2.03%)
Sep 16, 2015
1.656
1.770
1.649
1.756
111,876,560
+0.14(+8.59%)
Sep 15, 2015
1.610
1.670
1.599
1.617
94,329,680
-0.04(-2.16%)
Sep 14, 2015
1.624
1.663
1.560
1.652
122,076,992
+0.03(+1.75%)
Sep 11, 2015
1.702
1.706
1.610
1.624
133,574,560
-0.10(-5.98%)
Sep 10, 2015
1.727
1.773
1.695
1.727
150,318,672
-0.09(-4.72%)
Sep 09, 2015
1.927
1.964
1.809
1.813
96,508,064
-0.07(-3.78%)
Sep 08, 2015
1.898
1.923
1.855
1.884
70,337,264
+0.05(+2.52%)
Sep 04, 2015
1.916
1.838
1.838
1.838
68,136,888
-0.12(-6.18%)
Sep 03, 2015
1.948
2.030
1.895
1.959
100,346,648
+0.00(+0.18%)
Sep 02, 2015
1.955
1.973
1.823
1.955
105,071,992
+0.02(+1.29%)
Sep 01, 2015
1.987
2.044
1.905
1.930
90,025,160
-0.16(-7.51%)
Aug 31, 2015
1.941
2.119
1.902
2.087
116,375,952
+0.03(+1.38%)
Aug 28, 2015
2.023
2.171
2.012
2.058
129,489,968
+0.02(+0.87%)
Aug 27, 2015
1.887
2.122
1.873
2.041
125,751,816
+0.23(+12.80%)
Aug 26, 2015
1.788
1.815
1.731
1.809
108,749,432
+0.04(+2.01%)
Aug 25, 2015
1.852
1.884
1.763
1.773
82,562,768
+0.03(+1.63%)
Aug 24, 2015
1.699
1.850
1.667
1.745
103,659,192
-0.13(-7.02%)
Aug 21, 2015
1.944
1.952
1.873
1.877
93,362,808
-0.12(-6.23%)
Aug 20, 2015
1.984
2.051
1.966
2.001
67,334,336
-0.01(-0.35%)
Aug 19, 2015
2.041
2.090
1.952
2.009
84,866,024
-0.07(-3.26%)
Aug 18, 2015
2.080
2.122
2.009
2.076
84,961,840
-0.03(-1.52%)
Aug 17, 2015
2.119
2.155
2.090
2.108
61,398,288
-0.02(-1.17%)
Aug 14, 2015
2.172
2.208
2.133
2.133
61,928,100
-0.02(-1.15%)
Aug 13, 2015
2.258
2.265
2.155
2.158
73,186,648
-0.12(-5.16%)
Aug 12, 2015
2.247
2.290
2.215
2.276
91,781,376
+0.05(+2.24%)
Aug 11, 2015
2.204
2.236
2.140
2.226
97,919,856
-0.07(-3.10%)
Aug 10, 2015
2.172
2.304
2.128
2.297
94,556,688
+0.14(+6.61%)
Aug 07, 2015
2.297
2.322
2.151
2.155
96,699,792
-0.16(-6.78%)
Aug 06, 2015
2.208
2.325
2.176
2.311
108,205,512
+0.06(+2.69%)
Aug 05, 2015
2.333
2.382
2.236
2.251
84,284,120
-0.05(-2.02%)
Aug 04, 2015
2.276
2.365
2.265
2.297
79,596,088
+0.04(+1.57%)
Aug 03, 2015
2.358
2.368
2.236
2.261
119,416,584
-0.16(-6.62%)
Jul 31, 2015
2.450
2.493
2.382
2.422
69,753,016
-0.02(-0.73%)
Jul 30, 2015
2.561
2.561
2.379
2.439
75,131,368
-0.08(-3.11%)
Jul 29, 2015
2.350
2.543
2.325
2.518
105,242,664
+0.17(+7.28%)
Jul 28, 2015
2.258
2.381
2.242
2.347
151,936,544
+0.12(+5.44%)
Jul 27, 2015
2.315
2.358
2.208
2.226
108,303,624
-0.14(-6.02%)
Jul 24, 2015
2.415
2.415
2.308
2.368
75,379,912
-0.09(-3.76%)
Jul 23, 2015
2.461
2.550
2.418
2.461
98,579,320
-0.05(-2.12%)
Jul 22, 2015
2.614
2.632
2.507
2.514
84,940,160
-0.15(-5.61%)
Jul 21, 2015
2.628
2.778
2.625
2.664
76,585,832
-0.00(-0.13%)
Jul 20, 2015
2.796
2.799
2.639
2.667
98,153,384
-0.16(-5.79%)
Jul 17, 2015
2.988
2.988
2.813
2.831
121,460,016
-0.16(-5.47%)
Jul 16, 2015
3.023
3.052
2.981
2.995
44,352,472
-0.00(-0.12%)
Jul 15, 2015
3.031
3.070
2.981
2.999
53,781,720
-0.07(-2.32%)
Jul 14, 2015
2.977
3.098
2.970
3.070
43,148,536
+0.04(+1.29%)
Jul 13, 2015
2.963
3.031
2.929
3.031
49,388,792
+0.05(+1.55%)
Jul 10, 2015
2.984
3.020
2.949
2.984
51,628,904
+0.04(+1.21%)
Jul 09, 2015
2.938
3.020
2.906
2.949
61,026,840
+0.09(+2.99%)
Jul 08, 2015
2.885
2.963
2.824
2.863
66,823,436
-0.09(-3.02%)
Jul 07, 2015
2.853
2.974
2.710
2.952
147,669,200
+0.03(+1.10%)
Jul 06, 2015
2.906
2.977
2.863
2.920
142,520,240
-0.22(-7.13%)
Jul 02, 2015
3.113
3.145
3.145
3.145
69,422,968
+0.06(+2.08%)
Jul 01, 2015
3.241
3.241
3.045
3.080
92,940,648
-0.14(-4.42%)
Jun 30, 2015
3.269
3.316
3.194
3.223
66,082,352
+0.01(+0.22%)
Jun 29, 2015
3.351
3.415
3.180
3.216
104,529,408
-0.14(-4.04%)
Jun 26, 2015
3.241
3.358
3.216
3.351
70,340,032
+0.14(+4.21%)
Jun 25, 2015
3.355
3.362
3.194
3.216
91,965,480
-0.16(-4.65%)
Jun 24, 2015
3.383
3.438
3.344
3.372
67,332,784
+0.01(+0.42%)
Jun 23, 2015
3.355
3.447
3.337
3.358
84,916,808
-0.02(-0.53%)
Jun 22, 2015
3.405
3.408
3.351
3.376
42,438,128
+0.03(+0.85%)
Jun 19, 2015
3.397
3.458
3.330
3.348
64,962,172
-0.10(-2.99%)
Jun 18, 2015
3.422
3.462
3.380
3.451
56,340,524
+0.07(+2.00%)
Jun 17, 2015
3.401
3.442
3.332
3.383
80,104,400
+0.00(+0.00%)
Jun 16, 2015
3.259
3.415
3.234
3.383
81,491,728
+0.14(+4.40%)
Jun 15, 2015
3.241
3.298
3.226
3.241
55,042,544
+0.00(+0.00%)
Jun 12, 2015
3.226
3.264
3.221
3.241
47,365,460
-0.01(-0.44%)
Jun 11, 2015
3.191
3.259
3.169
3.255
64,932,212
+0.01(+0.22%)
Jun 10, 2015
3.337
3.362
3.223
3.248
77,474,824
+0.02(+0.77%)
Jun 09, 2015
3.177
3.280
3.177
3.223
73,559,416
+0.09(+2.84%)
Jun 08, 2015
3.080
3.141
3.077
3.134
46,400,432
+0.07(+2.33%)
Jun 05, 2015
3.031
3.116
2.999
3.063
55,544,708
+0.02(+0.82%)
Jun 04, 2015
3.123
3.143
3.034
3.038
51,284,176
-0.10(-3.29%)
Jun 03, 2015
3.162
3.248
3.123
3.141
100,161,272
-0.04(-1.12%)
Jun 02, 2015
3.027
3.177
3.027
3.177
88,757,848
+0.20(+6.57%)
Jun 01, 2015
3.023
3.023
2.942
2.981
54,990,576
+0.01(+0.24%)
May 29, 2015
3.059
3.070
2.974
2.974
67,578,704
-0.10(-3.36%)
May 28, 2015
3.073
3.084
2.981
3.077
55,133,652
+0.01(+0.46%)
May 27, 2015
2.997
3.080
2.988
3.063
81,846,520
+0.03(+1.06%)
May 26, 2015
3.152
3.191
3.023
3.031
120,633,000
-0.23(-6.99%)
May 22, 2015
3.340
3.259
3.259
3.259
78,589,184
-0.12(-3.58%)
May 21, 2015
3.294
3.422
3.262
3.380
83,744,336
+0.12(+3.83%)
May 20, 2015
3.230
3.319
3.191
3.255
81,809,488
+0.02(+0.55%)
May 19, 2015
3.340
3.342
3.212
3.237
160,820,208
-0.21(-6.19%)
May 18, 2015
3.700
3.714
3.390
3.451
161,978,416
-0.16(-4.34%)
May 15, 2015
3.490
3.636
3.458
3.608
92,740,184
+0.07(+2.01%)
May 14, 2015
3.551
3.625
3.479
3.536
90,212,840
+0.03(+0.81%)
May 13, 2015
3.526
3.625
3.490
3.508
99,803,136
+0.03(+0.92%)
May 12, 2015
3.433
3.543
3.429
3.476
65,076,728
+0.05(+1.35%)
May 11, 2015
3.476
3.479
3.401
3.429
53,353,828
-0.04(-1.13%)
May 08, 2015
3.490
3.533
3.397
3.469
78,635,800
+0.03(+0.83%)
May 07, 2015
3.462
3.483
3.358
3.440
86,968,040
-0.02(-0.51%)
May 06, 2015
3.757
3.757
3.433
3.458
134,806,720
-0.17(-4.71%)
May 05, 2015
3.563
3.700
3.543
3.629
144,741,424
+0.15(+4.19%)
May 04, 2015
3.405
3.483
3.405
3.483
72,958,224
+0.09(+2.62%)
May 01, 2015
3.376
3.419
3.330
3.394
62,426,884
+0.01(+0.32%)
Apr 30, 2015
3.330
3.383
3.280
3.383
94,715,736
+0.06(+1.71%)
Apr 29, 2015
3.280
3.372
3.237
3.326
92,712,744
+0.01(+0.21%)
Apr 28, 2015
3.365
3.380
3.141
3.319
186,983,648
-0.00(-0.11%)
Apr 27, 2015
3.490
3.522
3.316
3.323
196,682,768
-0.24(-6.61%)
Apr 24, 2015
3.469
3.597
3.462
3.558
250,400,816
+0.21(+6.28%)
Apr 23, 2015
3.013
3.390
2.999
3.348
385,231,968
+0.17(+5.26%)
Apr 22, 2015
3.066
3.198
3.024
3.180
135,370,304
+0.12(+4.08%)
Apr 21, 2015
3.082
3.153
3.034
3.056
110,143,568
-0.07(-2.17%)
Apr 20, 2015
3.145
3.187
3.105
3.123
107,212,232
-0.01(-0.23%)
Apr 17, 2015
3.009
3.141
2.966
3.130
136,896,320
+0.04(+1.27%)
Apr 16, 2015
3.127
3.148
2.972
3.091
210,963,600
-0.08(-2.47%)
Apr 15, 2015
2.952
3.169
2.952
3.169
298,216,704
+0.24(+8.27%)
Apr 14, 2015
2.910
2.947
2.817
2.927
190,545,200
+0.08(+2.75%)
Apr 13, 2015
2.774
2.956
2.771
2.849
280,607,712
+0.09(+3.23%)
Apr 10, 2015
2.642
2.760
2.639
2.760
166,242,720
+0.07(+2.78%)
Apr 09, 2015
2.514
2.692
2.507
2.685
226,473,680
+0.22(+8.96%)
Apr 08, 2015
2.564
2.575
2.429
2.464
158,334,672
+0.01(+0.29%)
Apr 07, 2015
2.400
2.489
2.361
2.457
137,121,296
+0.04(+1.47%)
Apr 06, 2015
2.454
2.521
2.409
2.422
139,115,200
+0.01(+0.59%)
Apr 02, 2015
2.304
2.407
2.407
2.407
125,574,944
+0.15(+6.46%)
Apr 01, 2015
2.219
2.315
2.204
2.261
170,720,944
+0.12(+5.66%)
Mar 31, 2015
2.108
2.169
2.066
2.140
83,793,752
+0.03(+1.35%)
Mar 30, 2015
2.035
2.122
2.030
2.112
72,732,792
+0.08(+4.04%)
Mar 27, 2015
2.041
2.080
1.994
2.030
86,127,096
-0.03(-1.55%)
Mar 26, 2015
2.172
2.197
2.048
2.062
127,122,576
-0.09(-3.98%)
Mar 25, 2015
2.140
2.179
2.112
2.147
158,718,416
+0.05(+2.55%)
Mar 24, 2015
2.112
2.130
2.062
2.094
90,435,752
+0.02(+0.86%)
Mar 23, 2015
2.033
2.098
2.030
2.076
104,041,112
+0.09(+4.29%)
Mar 20, 2015
1.934
2.001
1.923
1.991
86,381,416
+0.12(+6.27%)
Mar 19, 2015
1.962
1.973
1.866
1.873
97,526,320
-0.14(-7.07%)
Mar 18, 2015
1.880
2.019
1.863
2.016
156,477,648
+0.10(+5.01%)
Mar 17, 2015
1.784
1.923
1.782
1.919
120,544,216
+0.11(+5.89%)
Mar 16, 2015
1.809
1.827
1.752
1.813
89,100,152
+0.03(+1.60%)
Mar 13, 2015
1.795
1.798
1.745
1.784
159,594,880
-0.07(-3.84%)
Mar 12, 2015
1.952
1.998
1.845
1.855
90,710,832
-0.07(-3.70%)
Mar 11, 2015
1.895
1.944
1.880
1.927
91,570,704
+0.04(+2.08%)
Mar 10, 2015
1.994
2.009
1.887
1.887
181,174,400
-0.10(-5.19%)
Mar 09, 2015
2.073
2.087
1.987
1.991
121,067,432
-0.13(-6.21%)
Mar 06, 2015
2.137
2.155
2.108
2.122
101,150,984
-0.04(-1.97%)
Mar 05, 2015
2.176
2.187
2.140
2.165
87,418,512
-0.04(-1.62%)
Mar 04, 2015
2.236
2.283
2.179
2.201
117,684,688
-0.08(-3.59%)
Mar 03, 2015
2.340
2.350
2.283
2.283
74,928,088
+0.01(+0.63%)
Mar 02, 2015
2.358
2.361
2.261
2.268
96,249,848
-0.09(-3.92%)
Feb 27, 2015
2.279
2.385
2.272
2.361
104,297,632
+0.12(+5.41%)
Feb 26, 2015
2.279
2.293
2.233
2.240
85,832,672
-0.07(-3.08%)
Feb 25, 2015
2.247
2.315
2.244
2.311
194,778,192
-0.13(-5.39%)
Feb 24, 2015
2.347
2.448
2.336
2.443
88,537,408
+0.14(+5.86%)
Feb 23, 2015
2.325
2.343
2.283
2.308
85,939,536
-0.06(-2.70%)
Feb 20, 2015
2.354
2.386
2.325
2.372
88,968,496
+0.01(+0.30%)
Feb 19, 2015
2.393
2.439
2.350
2.365
114,172,856
-0.12(-4.73%)
Feb 18, 2015
2.500
2.553
2.447
2.482
97,122,744
-0.05(-1.83%)
Feb 17, 2015
2.521
2.550
2.400
2.528
96,528,024
+0.04(+1.72%)
Feb 13, 2015
2.429
2.486
2.486
2.486
144,008,192
+0.16(+6.73%)
Feb 12, 2015
2.304
2.365
2.279
2.329
135,640,544
+0.11(+4.98%)
Feb 11, 2015
2.215
2.234
2.140
2.219
130,184,064
+0.00(+0.00%)
Feb 10, 2015
2.397
2.404
2.197
2.219
144,664,944
-0.17(-7.29%)
Feb 09, 2015
2.265
2.404
2.265
2.393
116,091,072
+0.06(+2.75%)
Feb 06, 2015
2.361
2.415
2.261
2.329
212,072,560
-0.20(-8.02%)
Feb 05, 2015
2.528
2.621
2.475
2.532
111,170,552
-0.05(-2.07%)
Feb 04, 2015
2.521
2.656
2.471
2.585
175,383,696
-0.01(-0.41%)
Feb 03, 2015
2.425
2.603
2.422
2.596
193,519,008
+0.31(+13.73%)
Feb 02, 2015
2.130
2.297
2.130
2.283
121,767,912
+0.14(+6.66%)
Jan 30, 2015
2.144
2.194
2.090
2.140
271,459,776
-0.14(-6.09%)
Jan 29, 2015
2.244
2.375
2.179
2.279
151,492,320
-0.06(-2.44%)
Jan 28, 2015
2.407
2.429
2.322
2.336
176,430,176
-0.32(-11.95%)
Jan 27, 2015
2.528
2.724
2.518
2.653
86,688,536
+0.08(+3.04%)
Jan 26, 2015
2.582
2.621
2.557
2.575
66,314,160
-0.01(-0.28%)
Jan 23, 2015
2.685
2.714
2.582
2.582
73,304,128
-0.14(-5.23%)
Jan 22, 2015
2.760
2.760
2.660
2.724
105,507,264
+0.11(+4.08%)
Jan 21, 2015
2.468
2.642
2.461
2.618
100,101,200
+0.19(+7.93%)
Jan 20, 2015
2.546
2.561
2.379
2.425
122,626,736
-0.09(-3.54%)
Jan 16, 2015
2.536
2.514
2.514
2.514
116,039,472
+0.05(+2.17%)
Jan 15, 2015
2.464
2.514
2.425
2.461
143,856,096
+0.03(+1.32%)
Jan 14, 2015
2.336
2.464
2.290
2.429
118,453,592
+0.01(+0.59%)
Jan 13, 2015
2.393
2.482
2.368
2.415
112,997,496
+0.07(+3.20%)
Jan 12, 2015
2.439
2.443
2.309
2.340
104,764,872
-0.17(-6.94%)
Jan 09, 2015
2.400
2.561
2.358
2.514
125,569,992
+0.11(+4.44%)
Jan 08, 2015
2.333
2.475
2.290
2.407
146,636,672
+0.20(+9.03%)
Jan 07, 2015
2.187
2.261
2.176
2.208
130,649,456
+0.06(+2.99%)
Jan 06, 2015
2.179
2.204
2.062
2.144
109,446,960
-0.02(-0.82%)
Jan 05, 2015
2.254
2.261
2.155
2.162
156,579,056
-0.25(-10.21%)
Jan 02, 2015
2.489
2.496
2.390
2.407
116,108,008
-0.19(-7.40%)
Dec 31, 2014
2.564
2.600
2.600
2.600
64,261,544
+0.01(+0.41%)
Dec 30, 2014
2.628
2.650
2.564
2.589
63,870,032
+0.00(+0.00%)
Dec 29, 2014
2.603
2.689
2.589
2.589
69,606,624
-0.04(-1.62%)
Dec 26, 2014
2.689
2.724
2.585
2.632
59,592,792
-0.07(-2.76%)
Dec 24, 2014
2.731
2.707
2.707
2.707
42,302,264
-0.04(-1.43%)
Dec 23, 2014
2.731
2.781
2.685
2.746
84,922,944
+0.09(+3.49%)
Dec 22, 2014
2.575
2.682
2.518
2.653
113,207,400
+0.12(+4.78%)
Dec 19, 2014
2.525
2.539
2.457
2.532
132,461,616
+0.07(+3.04%)
Dec 18, 2014
2.568
2.585
2.393
2.457
180,641,888
+0.07(+2.99%)
Dec 17, 2014
2.336
2.443
2.276
2.386
220,291,888
+0.15(+6.69%)
Dec 16, 2014
2.233
2.365
2.140
2.236
177,788,096
+0.01(+0.32%)
Dec 15, 2014
2.486
2.493
2.215
2.229
192,349,344
-0.30(-11.95%)
Dec 12, 2014
2.625
2.635
2.528
2.532
109,694,592
-0.11(-4.18%)
Dec 11, 2014
2.635
2.724
2.614
2.642
143,932,304
-0.12(-4.26%)
Dec 10, 2014
2.813
2.828
2.749
2.760
124,348,480
-0.14(-4.91%)
Dec 09, 2014
2.774
2.931
2.717
2.902
103,588,160
-0.03(-0.97%)
Dec 08, 2014
3.088
3.091
2.910
2.931
103,656,216
-0.21(-6.69%)
Dec 05, 2014
3.137
3.155
3.088
3.141
70,176,264
-0.03(-1.01%)
Dec 04, 2014
3.194
3.219
3.137
3.173
82,312,576
-0.13(-3.88%)
Dec 03, 2014
3.234
3.362
3.230
3.301
69,290,752
+0.10(+3.00%)
Dec 02, 2014
3.216
3.287
3.162
3.205
107,469,888
-0.04(-1.32%)
Dec 01, 2014
3.301
3.312
3.177
3.248
125,951,408
-0.21(-6.17%)
Nov 28, 2014
3.547
3.554
3.390
3.462
94,474,848
-0.31(-8.30%)
Nov 26, 2014
3.825
3.775
3.775
3.775
86,978,424
+0.07(+2.02%)
Nov 25, 2014
3.946
3.964
3.686
3.700
163,174,688
-0.04(-1.05%)
Nov 24, 2014
3.953
3.957
3.714
3.739
169,929,216
-0.12(-3.14%)
Nov 21, 2014
3.608
3.917
3.590
3.860
213,716,784
+0.40(+11.64%)
Nov 20, 2014
3.476
3.543
3.380
3.458
117,037,544
+0.08(+2.32%)
Nov 19, 2014
3.440
3.458
3.326
3.380
116,706,592
+0.02(+0.74%)
Nov 18, 2014
3.287
3.422
3.133
3.355
189,261,184
+0.03(+0.96%)
Nov 17, 2014
3.529
3.540
3.301
3.323
138,876,160
-0.22(-6.23%)
Nov 14, 2014
3.422
3.575
3.387
3.543
178,812,464
-0.09(-2.45%)
Nov 13, 2014
3.782
3.803
3.593
3.632
114,072,904
-0.13(-3.41%)
Nov 12, 2014
3.796
3.928
3.745
3.761
89,364,624
-0.03(-0.85%)
Nov 11, 2014
3.686
3.796
3.650
3.793
102,663,400
+0.01(+0.28%)
Nov 10, 2014
3.853
3.882
3.750
3.782
96,017,368
-0.10(-2.57%)
Nov 07, 2014
3.775
3.953
3.768
3.882
132,909,640
+0.06(+1.58%)
Nov 06, 2014
3.800
3.843
3.762
3.821
140,788,784
-0.15(-3.85%)
Nov 05, 2014
3.946
4.031
3.917
3.974
86,955,864
-0.06(-1.41%)
Nov 04, 2014
4.017
4.081
3.917
4.031
93,324,504
+0.02(+0.53%)
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.