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
)
14.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 31, 2018
5.875
5.900
5.679
5.807
83,908,752
-0.06(-0.98%)
Oct 30, 2018
5.618
5.882
5.561
5.864
115,478,240
+0.30(+5.46%)
Oct 29, 2018
5.961
6.018
5.486
5.561
167,885,040
-0.24(-4.19%)
Oct 26, 2018
5.600
5.825
5.512
5.804
114,451,960
+0.24(+4.30%)
Oct 25, 2018
5.503
5.661
5.393
5.564
83,117,344
+0.16(+3.04%)
Oct 24, 2018
5.671
5.739
5.396
5.400
80,221,952
-0.22(-3.94%)
Oct 23, 2018
5.575
5.661
5.507
5.621
81,761,776
-0.11(-1.93%)
Oct 22, 2018
5.664
5.747
5.600
5.732
57,715,080
+0.20(+3.55%)
Oct 19, 2018
5.564
5.614
5.511
5.536
74,987,448
+0.06(+1.04%)
Oct 18, 2018
5.682
5.693
5.475
5.478
72,363,744
-0.26(-4.55%)
Oct 17, 2018
5.618
5.761
5.618
5.739
78,545,488
+0.03(+0.50%)
Oct 16, 2018
5.650
5.711
5.591
5.711
75,501,032
+0.20(+3.70%)
Oct 15, 2018
5.493
5.543
5.411
5.507
93,733,264
+0.02(+0.39%)
Oct 12, 2018
5.425
5.496
5.386
5.486
72,557,744
+0.18(+3.30%)
Oct 11, 2018
5.478
5.575
5.257
5.311
144,800,784
-0.09(-1.59%)
Oct 10, 2018
5.557
5.571
5.378
5.396
125,654,328
-0.35(-6.09%)
Oct 09, 2018
5.529
5.750
5.439
5.747
128,667,704
+0.25(+4.55%)
Oct 08, 2018
5.579
5.607
5.375
5.496
228,854,576
+0.53(+10.57%)
Oct 05, 2018
4.946
5.057
4.882
4.971
121,790,872
+0.08(+1.61%)
Oct 04, 2018
4.807
5.014
4.739
4.892
121,381,112
+0.05(+1.03%)
Oct 03, 2018
5.110
5.114
4.799
4.842
199,299,536
+0.14(+2.96%)
Oct 02, 2018
4.574
4.739
4.517
4.703
148,203,968
+0.39(+8.94%)
Oct 01, 2018
4.331
4.367
4.242
4.317
49,507,864
+0.00(+0.08%)
Sep 28, 2018
4.317
4.471
4.294
4.313
83,866,776
-0.06(-1.31%)
Sep 27, 2018
4.217
4.399
4.213
4.371
93,577,200
+0.21(+4.98%)
Sep 26, 2018
4.120
4.196
4.088
4.163
52,644,152
+0.08(+1.92%)
Sep 25, 2018
3.974
4.099
3.967
4.085
44,820,428
+0.01(+0.35%)
Sep 24, 2018
4.138
4.192
4.058
4.070
56,596,060
-0.04(-0.96%)
Sep 21, 2018
4.081
4.154
4.045
4.110
63,016,912
+0.05(+1.23%)
Sep 20, 2018
4.092
4.099
3.985
4.060
37,855,208
+0.04(+0.98%)
Sep 19, 2018
4.006
4.085
3.999
4.020
51,784,384
+0.01(+0.27%)
Sep 18, 2018
3.924
4.042
3.920
4.010
74,158,192
+0.11(+2.75%)
Sep 17, 2018
3.795
3.917
3.792
3.902
78,847,552
+0.12(+3.12%)
Sep 14, 2018
3.774
3.813
3.709
3.785
43,514,668
+0.05(+1.44%)
Sep 13, 2018
3.799
3.824
3.717
3.731
54,003,244
-0.11(-2.79%)
Sep 12, 2018
3.806
3.874
3.763
3.838
53,710,504
+0.11(+2.87%)
Sep 11, 2018
3.738
3.795
3.684
3.731
73,189,800
-0.16(-4.04%)
Sep 10, 2018
3.892
3.960
3.849
3.888
67,989,336
-0.06(-1.45%)
Sep 07, 2018
3.867
3.983
3.835
3.945
67,468,056
+0.15(+3.86%)
Sep 06, 2018
3.802
3.820
3.713
3.799
53,244,080
+0.03(+0.66%)
Sep 05, 2018
3.674
3.806
3.643
3.774
55,976,852
+0.06(+1.54%)
Sep 04, 2018
3.727
3.774
3.688
3.717
48,836,860
-0.17(-4.32%)
Aug 31, 2018
3.885
3.885
3.885
0
+0.13(+3.52%)
Aug 30, 2018
3.860
3.863
3.677
3.752
68,055,144
-0.09(-2.33%)
Aug 29, 2018
3.745
3.885
3.735
3.842
103,307,664
+0.14(+3.86%)
Aug 28, 2018
3.760
3.772
3.676
3.699
43,738,932
-0.05(-1.43%)
Aug 27, 2018
3.717
3.770
3.699
3.752
73,426,448
+0.07(+1.84%)
Aug 24, 2018
3.745
3.745
3.631
3.684
52,706,004
+0.03(+0.88%)
Aug 23, 2018
3.752
3.760
3.645
3.652
59,712,928
-0.10(-2.76%)
Aug 22, 2018
3.649
3.770
3.642
3.756
99,812,552
+0.09(+2.44%)
Aug 21, 2018
3.756
3.813
3.656
3.667
81,025,480
-0.14(-3.57%)
Aug 20, 2018
3.799
3.813
3.735
3.802
61,397,320
-0.03(-0.65%)
Aug 17, 2018
3.842
3.852
3.799
3.827
63,833,992
-0.08(-2.01%)
Aug 16, 2018
3.978
3.987
3.852
3.906
53,430,508
-0.05(-1.18%)
Aug 15, 2018
4.035
4.049
3.910
3.953
55,536,356
-0.18(-4.24%)
Aug 14, 2018
4.185
4.199
4.056
4.128
32,053,544
+0.03(+0.65%)
Aug 13, 2018
4.037
4.147
3.994
4.101
58,993,276
-0.01(-0.35%)
Aug 10, 2018
4.130
4.183
4.069
4.115
61,455,520
-0.15(-3.51%)
Aug 09, 2018
4.311
4.319
4.197
4.265
43,997,272
-0.06(-1.32%)
Aug 08, 2018
4.415
4.472
4.311
4.322
44,497,252
-0.09(-2.10%)
Aug 07, 2018
4.529
4.540
4.358
4.415
62,625,524
-0.04(-0.96%)
Aug 06, 2018
4.479
4.536
4.443
4.458
33,657,312
-0.01(-0.24%)
Aug 03, 2018
4.447
4.582
4.429
4.468
83,239,576
+0.22(+5.12%)
Aug 02, 2018
4.204
4.319
4.155
4.251
58,239,932
+0.07(+1.71%)
Aug 01, 2018
4.158
4.215
4.137
4.180
30,100,072
-0.00(-0.09%)
Jul 31, 2018
4.169
4.190
4.083
4.183
52,834,620
-0.05(-1.10%)
Jul 30, 2018
4.290
4.306
4.169
4.229
49,208,228
-0.02(-0.42%)
Jul 27, 2018
4.180
4.272
4.169
4.247
59,930,060
+0.11(+2.76%)
Jul 26, 2018
4.219
4.233
4.122
4.133
47,706,788
-0.13(-3.01%)
Jul 25, 2018
4.222
4.279
4.187
4.262
44,559,168
+0.10(+2.31%)
Jul 24, 2018
4.126
4.240
4.115
4.165
47,685,120
+0.11(+2.64%)
Jul 23, 2018
4.044
4.083
3.983
4.058
34,297,808
+0.01(+0.35%)
Jul 20, 2018
4.033
4.094
4.001
4.044
104,828,600
+0.20(+5.29%)
Jul 19, 2018
3.787
3.864
3.735
3.841
61,103,300
+0.01(+0.37%)
Jul 18, 2018
3.912
3.916
3.803
3.826
46,691,248
-0.08(-2.10%)
Jul 17, 2018
3.766
3.912
3.744
3.908
41,828,980
+0.12(+3.30%)
Jul 16, 2018
3.755
3.793
3.698
3.784
35,221,820
-0.03(-0.75%)
Jul 13, 2018
3.802
3.834
3.752
3.812
31,767,682
+0.02(+0.56%)
Jul 12, 2018
3.748
3.802
3.719
3.791
37,546,264
+0.10(+2.71%)
Jul 11, 2018
3.780
3.866
3.662
3.691
59,571,868
-0.11(-3.00%)
Jul 10, 2018
3.830
3.848
3.759
3.805
38,607,600
-0.01(-0.19%)
Jul 09, 2018
3.719
3.848
3.719
3.812
50,494,460
+0.10(+2.59%)
Jul 06, 2018
3.623
3.744
3.602
3.716
36,674,572
+0.06(+1.56%)
Jul 05, 2018
3.769
3.791
3.591
3.659
59,644,136
+0.01(+0.39%)
Jul 03, 2018
3.645
3.645
3.645
0
+0.05(+1.49%)
Jul 02, 2018
3.530
3.600
3.502
3.591
41,038,680
+0.01(+0.40%)
Jun 29, 2018
3.534
3.616
3.530
3.577
59,357,948
+0.07(+1.93%)
Jun 28, 2018
3.563
3.577
3.477
3.509
84,978,984
+0.02(+0.61%)
Jun 27, 2018
3.477
3.607
3.461
3.488
92,496,056
+0.01(+0.41%)
Jun 26, 2018
3.491
3.498
3.375
3.473
56,416,448
+0.05(+1.56%)
Jun 25, 2018
3.423
3.450
3.321
3.420
60,216,052
+0.06(+1.70%)
Jun 22, 2018
3.406
3.452
3.331
3.363
67,061,092
+0.01(+0.21%)
Jun 21, 2018
3.491
3.498
3.331
3.356
80,495,464
-0.15(-4.37%)
Jun 20, 2018
3.541
3.612
3.477
3.509
119,197,936
+0.11(+3.36%)
Jun 19, 2018
3.234
3.509
3.217
3.395
136,740,880
+0.09(+2.70%)
Jun 18, 2018
3.324
3.363
3.295
3.306
53,892,416
-0.06(-1.80%)
Jun 15, 2018
3.377
3.297
3.366
60,814,356
-0.03(-0.84%)
Jun 14, 2018
3.484
3.502
3.388
3.395
51,726,468
-0.05(-1.55%)
Jun 13, 2018
3.502
3.518
3.356
3.448
75,922,824
-0.04(-1.12%)
Jun 12, 2018
3.566
3.573
3.484
3.488
70,159,168
-0.04(-1.01%)
Jun 11, 2018
3.552
3.566
3.473
3.523
84,796,800
+0.04(+1.02%)
Jun 08, 2018
3.595
3.598
3.352
3.488
158,608,464
+0.04(+1.24%)
Jun 07, 2018
3.509
3.530
3.288
3.445
228,987,200
-0.14(-3.78%)
Jun 06, 2018
3.509
3.580
115,786,840
-0.07(-2.05%)
Jun 05, 2018
3.759
3.851
3.620
3.655
95,984,648
-0.16(-4.21%)
Jun 04, 2018
3.830
3.941
3.784
3.816
111,563,128
+0.20(+5.63%)
Jun 01, 2018
4.322
4.386
3.281
3.612
507,675,872
-0.62(-14.59%)
May 31, 2018
4.240
4.315
4.215
4.229
53,394,080
-0.02(-0.50%)
May 30, 2018
4.180
4.422
4.119
4.251
117,017,856
+0.00(+0.00%)
May 29, 2018
3.937
4.333
3.930
4.251
174,446,576
-0.25(-5.47%)
May 25, 2018
4.497
4.497
4.497
0
-0.06(-1.33%)
May 24, 2018
4.682
4.793
4.504
4.558
273,422,656
-0.83(-15.42%)
May 23, 2018
5.495
5.552
5.360
5.388
58,819,940
-0.21(-3.76%)
May 22, 2018
5.552
5.720
5.511
5.599
68,083,832
-0.06(-1.09%)
May 21, 2018
5.896
5.935
5.611
5.661
73,821,912
-0.10(-1.73%)
May 18, 2018
5.760
5.864
5.643
5.760
71,916,128
-0.11(-1.82%)
May 17, 2018
6.010
6.095
5.760
5.867
95,889,296
-0.23(-3.85%)
May 16, 2018
6.031
6.123
5.985
6.102
57,409,648
+0.10(+1.72%)
May 15, 2018
5.835
6.031
5.824
5.999
70,820,080
+0.07(+1.20%)
May 14, 2018
5.835
6.010
5.803
5.928
74,435,376
+0.16(+2.84%)
May 11, 2018
5.810
5.946
5.728
5.764
82,654,360
-0.01(-0.12%)
May 10, 2018
5.525
5.881
5.497
5.771
113,708,240
+0.38(+7.14%)
May 09, 2018
4.991
5.415
4.988
5.387
107,750,560
+0.45(+9.08%)
May 08, 2018
5.006
5.034
4.820
4.938
47,295,484
-0.04(-0.86%)
May 07, 2018
4.853
5.070
4.849
4.981
62,893,680
+0.11(+2.19%)
May 04, 2018
4.870
4.931
4.817
4.874
45,141,464
-0.01(-0.29%)
May 03, 2018
4.917
4.942
4.781
4.888
31,768,072
-0.03(-0.65%)
May 02, 2018
4.870
4.998
4.863
4.920
32,601,094
+0.02(+0.36%)
May 01, 2018
5.002
5.009
4.860
4.902
26,583,082
-0.11(-2.27%)
Apr 30, 2018
5.027
5.048
4.974
5.016
23,441,534
-0.02(-0.35%)
Apr 27, 2018
5.048
5.073
5.016
5.034
32,966,316
+0.03(+0.64%)
Apr 26, 2018
4.842
5.009
4.838
5.002
43,680,952
+0.20(+4.07%)
Apr 25, 2018
4.849
4.856
4.731
4.806
48,561,140
-0.16(-3.30%)
Apr 24, 2018
5.038
5.070
4.917
4.970
26,897,132
-0.05(-0.92%)
Apr 23, 2018
4.995
5.036
4.917
5.016
27,013,306
-0.07(-1.47%)
Apr 20, 2018
5.048
5.127
4.998
5.091
33,469,978
-0.03(-0.56%)
Apr 19, 2018
5.109
5.159
5.045
5.120
38,410,832
+0.05(+0.98%)
Apr 18, 2018
4.984
5.098
4.963
5.070
34,970,756
+0.20(+4.02%)
Apr 17, 2018
4.810
4.901
4.771
4.874
28,524,980
+0.10(+2.01%)
Apr 16, 2018
4.931
4.931
4.760
4.778
32,592,096
-0.16(-3.17%)
Apr 13, 2018
5.070
5.084
4.909
4.934
41,973,716
-0.15(-2.87%)
Apr 12, 2018
5.141
5.153
5.077
5.080
32,987,388
-0.02(-0.42%)
Apr 11, 2018
5.013
5.137
4.991
5.102
44,906,048
+0.11(+2.28%)
Apr 10, 2018
4.828
5.006
4.799
4.988
48,095,972
+0.22(+4.71%)
Apr 09, 2018
4.966
4.966
4.753
4.764
37,174,812
-0.19(-3.88%)
Apr 06, 2018
4.938
4.975
4.867
4.956
47,985,860
-0.02(-0.43%)
Apr 05, 2018
5.027
5.116
4.966
4.977
47,441,788
+0.12(+2.57%)
Apr 04, 2018
4.724
4.856
4.692
4.853
43,727,816
-0.01(-0.29%)
Apr 03, 2018
4.924
4.956
4.813
4.867
30,883,480
-0.02(-0.36%)
Apr 02, 2018
4.984
5.027
4.824
4.885
29,990,576
-0.15(-2.97%)
Mar 29, 2018
5.034
5.034
5.034
0
+0.14(+2.76%)
Mar 28, 2018
4.942
4.977
4.854
4.899
34,804,368
-0.07(-1.43%)
Mar 27, 2018
5.144
5.148
4.934
4.970
47,147,780
-0.18(-3.52%)
Mar 26, 2018
5.194
5.205
5.066
5.152
38,820,420
+0.06(+1.12%)
Mar 23, 2018
5.095
5.169
5.031
5.095
42,209,188
+0.04(+0.85%)
Mar 22, 2018
5.063
5.141
5.016
5.052
38,069,748
-0.10(-2.00%)
Mar 21, 2018
4.927
5.180
4.917
5.155
48,629,116
+0.26(+5.31%)
Mar 20, 2018
4.924
4.988
4.885
4.895
36,986,168
+0.01(+0.15%)
Mar 19, 2018
4.974
4.998
4.874
4.888
38,437,052
-0.13(-2.62%)
Mar 16, 2018
5.006
5.080
4.998
5.020
36,371,796
+0.01(+0.21%)
Mar 15, 2018
5.080
5.105
4.956
5.009
42,136,360
-0.15(-2.83%)
Mar 14, 2018
5.176
5.198
5.109
5.155
28,363,546
+0.01(+0.28%)
Mar 13, 2018
5.241
5.276
5.127
5.141
30,415,898
-0.08(-1.57%)
Mar 12, 2018
5.244
5.276
5.180
5.223
24,742,716
-0.01(-0.27%)
Mar 09, 2018
5.159
5.237
5.143
5.237
38,801,572
+0.16(+3.08%)
Mar 08, 2018
5.123
5.143
5.009
5.080
32,074,026
-0.02(-0.42%)
Mar 07, 2018
5.027
5.102
64,477,072
-0.12(-2.25%)
Mar 06, 2018
5.290
5.315
5.191
5.219
51,721,064
+0.01(+0.27%)
Mar 05, 2018
5.048
5.233
5.038
5.205
56,435,564
+0.15(+2.96%)
Mar 02, 2018
4.885
5.068
4.831
5.055
40,694,104
+0.08(+1.57%)
Mar 01, 2018
5.034
5.068
4.897
4.977
47,667,672
-0.02(-0.43%)
Feb 28, 2018
5.123
5.130
4.995
4.998
62,340,516
-0.06(-1.20%)
Feb 27, 2018
5.162
5.191
5.052
5.059
58,433,036
-0.06(-1.25%)
Feb 26, 2018
5.077
5.134
5.022
5.123
68,488,056
+0.16(+3.23%)
Feb 23, 2018
4.892
4.997
4.849
4.963
59,357,080
+0.15(+3.03%)
Feb 22, 2018
4.817
43,323,748
+0.13(+2.81%)
Feb 21, 2018
4.785
4.835
4.682
4.685
48,980,776
-0.05(-0.98%)
Feb 20, 2018
4.618
4.799
4.610
4.731
53,539,504
+0.19(+4.24%)
Feb 16, 2018
4.539
4.539
4.539
0
-0.02(-0.55%)
Feb 15, 2018
4.550
4.580
4.511
4.564
35,934,252
+0.05(+1.10%)
Feb 14, 2018
4.390
4.550
4.343
4.514
69,207,768
+0.07(+1.68%)
Feb 13, 2018
4.407
4.461
4.386
4.440
30,816,968
+0.00(+0.08%)
Feb 12, 2018
4.464
4.529
4.390
4.436
34,057,104
+0.04(+0.97%)
Feb 09, 2018
4.443
4.486
4.226
4.393
80,795,096
+0.05(+1.06%)
Feb 08, 2018
4.614
4.635
4.340
4.347
67,128,592
-0.20(-4.31%)
Feb 07, 2018
4.753
4.756
4.532
4.543
76,427,040
-0.20(-4.28%)
Feb 06, 2018
4.479
4.756
4.472
4.746
84,326,928
+0.21(+4.55%)
Feb 05, 2018
4.682
4.737
4.454
4.539
87,266,952
-0.20(-4.28%)
Feb 02, 2018
4.888
4.888
4.740
4.742
49,415,272
-0.22(-4.52%)
Feb 01, 2018
4.877
4.981
4.831
4.966
52,572,316
+0.21(+4.42%)
Jan 31, 2018
4.863
4.885
4.739
4.756
53,513,932
+0.02(+0.45%)
Jan 30, 2018
4.813
4.813
4.664
4.735
84,688,480
-0.12(-2.42%)
Jan 29, 2018
4.877
4.945
4.813
4.853
64,037,848
-0.07(-1.45%)
Jan 26, 2018
4.685
4.938
4.653
4.924
115,465,736
+0.20(+4.30%)
Jan 25, 2018
4.714
4.856
4.657
4.721
99,103,472
+0.06(+1.30%)
Jan 24, 2018
4.486
4.726
4.440
4.660
177,226,560
+0.37(+8.63%)
Jan 23, 2018
4.262
4.301
4.223
4.290
71,480,000
-0.07(-1.63%)
Jan 22, 2018
4.290
4.368
4.290
4.361
34,385,340
+0.03(+0.74%)
Jan 19, 2018
4.297
4.336
4.276
4.329
44,133,256
+0.01(+0.25%)
Jan 18, 2018
4.340
4.354
4.254
4.318
89,711,696
+0.00(+0.08%)
Jan 17, 2018
4.208
4.315
4.187
4.315
67,275,584
+0.15(+3.59%)
Jan 16, 2018
4.148
4.167
4.124
4.165
76,995,088
+0.08(+2.01%)
Jan 12, 2018
4.084
4.084
4.084
0
+0.03(+0.79%)
Jan 11, 2018
3.952
4.051
3.934
4.051
78,994,040
+0.12(+2.99%)
Jan 10, 2018
3.966
3.977
3.913
3.934
40,267,828
-0.03(-0.81%)
Jan 09, 2018
3.987
4.016
3.966
3.966
41,087,372
-0.03(-0.71%)
Jan 08, 2018
3.938
3.995
3.925
3.995
37,907,588
+0.05(+1.26%)
Jan 05, 2018
3.913
3.946
3.877
3.945
34,352,644
+0.03(+0.73%)
Jan 04, 2018
3.916
3.959
3.893
3.916
64,442,160
+0.01(+0.27%)
Jan 03, 2018
3.845
3.916
3.784
3.906
60,393,368
+0.10(+2.52%)
Jan 02, 2018
3.724
3.808
3.713
3.809
39,389,480
+0.15(+3.98%)
Dec 29, 2017
3.663
3.663
3.663
0
+0.02(+0.68%)
Dec 28, 2017
3.642
3.653
3.624
3.639
19,592,702
+0.04(+1.19%)
Dec 27, 2017
3.639
3.667
3.585
3.596
27,585,234
-0.02(-0.59%)
Dec 26, 2017
3.585
3.621
3.558
3.617
23,547,352
+0.06(+1.70%)
Dec 22, 2017
3.596
3.603
3.550
3.557
25,947,742
-0.05(-1.28%)
Dec 21, 2017
3.489
3.606
3.478
3.603
52,351,936
+0.13(+3.79%)
Dec 20, 2017
3.443
3.478
3.412
3.471
32,173,566
+0.05(+1.35%)
Dec 19, 2017
3.404
3.436
3.393
3.425
23,304,254
+0.00(+0.10%)
Dec 18, 2017
3.428
3.485
3.409
3.421
39,159,184
+0.06(+1.91%)
Dec 15, 2017
3.432
3.432
3.350
3.357
49,918,024
-0.02(-0.53%)
Dec 14, 2017
3.379
3.444
3.368
3.375
41,920,756
-0.05(-1.56%)
Dec 13, 2017
3.535
3.557
3.404
3.428
52,359,832
-0.11(-3.12%)
Dec 12, 2017
3.411
3.550
3.400
3.539
64,137,628
+0.07(+2.05%)
Dec 11, 2017
3.464
3.493
3.453
3.468
31,215,538
+0.01(+0.41%)
Dec 08, 2017
3.517
3.521
3.443
3.453
50,545,204
+0.02(+0.52%)
Dec 07, 2017
3.389
3.489
3.389
3.436
49,631,224
-0.10(-2.82%)
Dec 06, 2017
3.525
3.574
3.466
3.535
50,516,972
+0.03(+0.81%)
Dec 05, 2017
3.585
3.606
3.486
3.507
38,307,804
-0.03(-0.91%)
Dec 04, 2017
3.517
3.610
3.517
3.539
41,304,072
+0.03(+0.81%)
Dec 01, 2017
3.521
3.574
3.507
3.510
43,122,504
+0.05(+1.44%)
Nov 30, 2017
3.482
3.514
3.400
3.460
59,516,292
-0.03(-0.92%)
Nov 29, 2017
3.571
3.578
3.491
3.493
53,935,692
-0.12(-3.44%)
Nov 28, 2017
3.610
3.667
3.598
3.617
29,434,882
+0.01(+0.40%)
Nov 27, 2017
3.624
3.639
3.587
3.603
30,095,390
-0.07(-1.94%)
Nov 24, 2017
3.681
3.695
3.660
3.674
14,805,879
+0.02(+0.58%)
Nov 22, 2017
3.603
3.681
3.596
3.653
31,588,294
+0.08(+2.29%)
Nov 21, 2017
3.653
3.688
3.564
3.571
56,994,760
-0.05(-1.38%)
Nov 20, 2017
3.574
3.639
3.564
3.621
19,896,602
+0.01(+0.30%)
Nov 17, 2017
3.578
3.640
3.542
3.610
34,534,924
+0.06(+1.71%)
Nov 16, 2017
3.560
3.596
3.496
3.550
62,266,504
+0.05(+1.42%)
Nov 15, 2017
3.389
3.532
3.350
3.500
46,299,872
+0.05(+1.55%)
Nov 14, 2017
3.695
3.710
3.439
3.446
103,534,264
-0.33(-8.85%)
Nov 13, 2017
3.763
3.831
3.742
3.781
34,772,156
-0.03(-0.84%)
Nov 10, 2017
3.820
3.856
3.774
3.813
29,982,474
-0.05(-1.20%)
Nov 09, 2017
3.845
3.898
3.831
3.859
33,399,154
-0.02(-0.64%)
Nov 08, 2017
3.838
3.888
3.790
3.884
50,077,496
+0.11(+2.83%)
Nov 07, 2017
3.934
3.952
3.752
3.777
79,718,440
-0.20(-5.01%)
Nov 06, 2017
3.841
3.980
3.838
3.977
53,035,496
+0.17(+4.49%)
Nov 03, 2017
3.838
3.845
3.735
3.806
54,197,864
-0.04(-1.02%)
Nov 02, 2017
3.824
3.852
3.783
3.845
33,879,052
-0.01(-0.28%)
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.