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 (%)
Nov 29, 2013
5.402
5.550
5.397
5.478
46,546,820
+0.05(+1.01%)
Nov 27, 2013
5.437
5.495
5.375
5.423
46,987,988
-0.07(-1.19%)
Nov 26, 2013
5.639
5.663
5.450
5.488
76,109,864
-0.36(-6.11%)
Nov 25, 2013
5.990
6.017
5.839
5.846
37,019,032
-0.17(-2.80%)
Nov 22, 2013
6.028
6.076
5.966
6.014
38,416,244
+0.09(+1.51%)
Nov 21, 2013
5.877
5.988
5.863
5.925
42,232,528
+0.12(+2.07%)
Nov 20, 2013
6.045
6.045
5.804
5.804
51,027,440
-0.25(-4.14%)
Nov 19, 2013
6.103
6.138
5.962
6.055
43,859,080
-0.10(-1.56%)
Nov 18, 2013
6.011
6.175
5.990
6.151
66,172,816
+0.22(+3.65%)
Nov 15, 2013
5.859
5.983
5.842
5.935
32,402,692
+0.08(+1.41%)
Nov 14, 2013
5.712
5.866
5.662
5.852
43,096,364
+0.21(+3.71%)
Nov 13, 2013
5.447
5.660
5.447
5.643
43,536,236
+0.13(+2.37%)
Nov 12, 2013
5.626
5.653
5.461
5.512
41,365,448
-0.15(-2.61%)
Nov 11, 2013
5.602
5.705
5.581
5.660
27,318,144
+0.07(+1.17%)
Nov 08, 2013
5.653
5.663
5.509
5.595
46,609,240
-0.09(-1.63%)
Nov 07, 2013
5.883
5.928
5.667
5.688
43,956,328
-0.18(-2.99%)
Nov 06, 2013
5.832
5.890
5.825
5.863
34,772,884
+0.05(+0.89%)
Nov 05, 2013
5.832
5.873
5.784
5.811
29,530,050
-0.13(-2.20%)
Nov 04, 2013
5.901
5.976
5.894
5.942
36,232,928
+0.11(+1.89%)
Nov 01, 2013
5.847
5.942
5.753
5.832
68,713,376
-0.16(-2.64%)
Oct 31, 2013
6.055
6.165
5.956
5.990
59,689,224
-0.01(-0.11%)
Oct 30, 2013
5.784
6.004
5.756
5.997
57,595,656
+0.04(+0.69%)
Oct 29, 2013
5.928
5.961
5.842
5.956
46,990,376
-0.01(-0.12%)
Oct 28, 2013
5.725
5.997
5.684
5.962
134,373,632
+0.49(+9.05%)
Oct 25, 2013
5.461
5.502
5.389
5.468
48,702,008
+0.11(+2.12%)
Oct 24, 2013
5.382
5.389
5.282
5.354
41,722,320
-0.04(-0.69%)
Oct 23, 2013
5.553
5.560
5.371
5.392
32,620,568
-0.16(-2.91%)
Oct 22, 2013
5.619
5.670
5.523
5.553
51,107,636
-0.03(-0.49%)
Oct 21, 2013
5.354
5.636
5.241
5.581
97,737,928
+0.24(+4.57%)
Oct 18, 2013
5.468
5.505
5.309
5.337
49,941,176
-0.11(-1.96%)
Oct 17, 2013
5.416
5.498
5.402
5.444
32,213,182
+0.04(+0.83%)
Oct 16, 2013
5.440
5.478
5.376
5.399
56,348,376
+0.01(+0.13%)
Oct 15, 2013
5.375
5.423
5.340
5.392
48,236,772
-0.01(-0.19%)
Oct 14, 2013
5.313
5.437
5.303
5.402
44,936,644
+0.04(+0.70%)
Oct 11, 2013
5.347
5.416
5.306
5.364
34,213,404
-0.00(-0.06%)
Oct 10, 2013
5.339
5.406
5.327
5.368
37,100,128
+0.10(+1.96%)
Oct 09, 2013
5.289
5.358
5.200
5.265
32,420,644
-0.03(-0.58%)
Oct 08, 2013
5.423
5.426
5.251
5.296
38,112,116
-0.09(-1.66%)
Oct 07, 2013
5.389
5.449
5.368
5.385
31,469,624
-0.01(-0.19%)
Oct 04, 2013
5.306
5.406
5.255
5.395
31,925,066
-0.01(-0.13%)
Oct 03, 2013
5.413
5.423
5.354
5.402
26,649,790
-0.03(-0.57%)
Oct 02, 2013
5.375
5.474
5.368
5.433
31,630,242
+0.06(+1.15%)
Oct 01, 2013
5.344
5.389
5.316
5.371
26,572,498
+0.05(+0.90%)
Sep 30, 2013
5.409
5.481
5.292
5.323
64,968,064
+0.03(+0.58%)
Sep 27, 2013
5.371
5.399
5.289
5.292
38,287,036
-0.07(-1.35%)
Sep 26, 2013
5.389
5.430
5.316
5.364
32,692,710
+0.00(+0.00%)
Sep 25, 2013
5.433
5.444
5.344
5.364
38,276,848
-0.09(-1.70%)
Sep 24, 2013
5.485
5.519
5.457
5.457
26,559,056
-0.04(-0.81%)
Sep 23, 2013
5.492
5.608
5.486
5.502
41,357,188
+0.02(+0.44%)
Sep 20, 2013
5.629
5.639
5.444
5.478
42,346,224
-0.15(-2.63%)
Sep 19, 2013
5.602
5.729
5.533
5.626
71,265,064
+0.01(+0.24%)
Sep 18, 2013
5.371
5.646
5.265
5.612
78,800,512
+0.25(+4.75%)
Sep 17, 2013
5.309
5.361
5.282
5.358
33,845,556
+0.08(+1.43%)
Sep 16, 2013
5.334
5.344
5.251
5.282
41,128,528
+0.09(+1.79%)
Sep 13, 2013
5.145
5.244
5.110
5.189
30,882,158
+0.08(+1.55%)
Sep 12, 2013
5.296
5.296
5.100
5.110
56,111,412
-0.18(-3.38%)
Sep 11, 2013
5.265
5.320
5.206
5.289
38,040,344
+0.01(+0.20%)
Sep 10, 2013
5.323
5.330
5.234
5.279
57,687,448
+0.03(+0.59%)
Sep 09, 2013
5.127
5.261
5.105
5.248
52,583,684
+0.21(+4.09%)
Sep 06, 2013
5.055
5.096
4.980
5.041
40,538,680
+0.04(+0.76%)
Sep 05, 2013
4.749
5.052
4.742
5.004
73,885,288
+0.28(+5.89%)
Sep 04, 2013
4.646
4.760
4.629
4.725
28,533,448
+0.05(+1.10%)
Sep 03, 2013
4.650
4.760
4.643
4.674
44,963,544
+0.03(+0.59%)
Aug 30, 2013
4.691
4.698
4.581
4.646
54,224,476
-0.05(-1.17%)
Aug 29, 2013
4.787
4.832
4.660
4.701
47,995,380
-0.10(-2.01%)
Aug 28, 2013
4.866
4.911
4.784
4.797
51,176,112
-0.07(-1.48%)
Aug 27, 2013
4.890
4.949
4.839
4.870
52,885,752
-0.13(-2.68%)
Aug 26, 2013
5.162
5.169
4.990
5.004
44,001,528
-0.14(-2.80%)
Aug 23, 2013
5.050
5.172
4.990
5.148
66,968,836
+0.21(+4.32%)
Aug 22, 2013
4.828
4.993
4.791
4.935
74,032,744
+0.25(+5.28%)
Aug 21, 2013
4.708
4.780
4.643
4.687
53,271,916
-0.04(-0.80%)
Aug 20, 2013
4.842
4.887
4.725
4.725
53,160,720
-0.13(-2.69%)
Aug 19, 2013
4.928
4.945
4.832
4.856
47,651,588
-0.10(-2.08%)
Aug 16, 2013
5.093
5.093
4.897
4.959
54,624,584
-0.10(-1.90%)
Aug 15, 2013
4.815
5.107
4.797
5.055
87,482,664
+0.26(+5.37%)
Aug 14, 2013
4.756
4.876
4.732
4.797
57,113,016
+0.03(+0.65%)
Aug 13, 2013
4.770
4.797
4.684
4.767
53,537,088
-0.03(-0.64%)
Aug 12, 2013
4.973
5.069
4.777
4.797
67,969,600
-0.11(-2.24%)
Aug 09, 2013
4.815
4.921
4.777
4.907
45,108,028
+0.12(+2.44%)
Aug 08, 2013
4.687
4.828
4.612
4.791
42,873,808
+0.19(+4.11%)
Aug 07, 2013
4.588
4.684
4.577
4.602
29,700,458
-0.02(-0.52%)
Aug 06, 2013
4.708
4.736
4.598
4.626
40,120,720
-0.08(-1.75%)
Aug 05, 2013
4.832
4.835
4.701
4.708
38,435,160
-0.14(-2.97%)
Aug 02, 2013
4.832
4.942
4.794
4.852
36,135,176
+0.01(+0.14%)
Aug 01, 2013
4.828
4.880
4.777
4.846
42,385,012
+0.16(+3.37%)
Jul 31, 2013
4.694
4.746
4.605
4.687
51,583,996
-0.03(-0.66%)
Jul 30, 2013
4.846
4.856
4.694
4.718
37,519,868
-0.13(-2.69%)
Jul 29, 2013
4.956
4.969
4.797
4.849
44,551,256
-0.12(-2.42%)
Jul 26, 2013
5.017
5.017
4.901
4.969
39,818,880
-0.02(-0.41%)
Jul 25, 2013
4.901
4.997
4.876
4.990
58,429,732
+0.07(+1.47%)
Jul 24, 2013
5.031
5.071
4.852
4.918
56,731,532
-0.11(-2.25%)
Jul 23, 2013
4.945
5.059
4.935
5.031
61,502,464
+0.11(+2.23%)
Jul 22, 2013
4.835
4.969
4.821
4.921
52,733,192
+0.12(+2.58%)
Jul 19, 2013
4.828
4.890
4.780
4.797
48,063,648
-0.07(-1.41%)
Jul 18, 2013
4.787
4.907
4.787
4.866
71,817,888
+0.09(+1.80%)
Jul 17, 2013
4.722
4.815
4.708
4.780
73,667,832
+0.17(+3.64%)
Jul 16, 2013
4.608
4.619
4.533
4.612
46,830,572
+0.01(+0.22%)
Jul 15, 2013
4.502
4.626
4.485
4.602
47,834,264
+0.12(+2.61%)
Jul 12, 2013
4.492
4.626
4.454
4.485
81,807,624
-0.05(-1.14%)
Jul 11, 2013
4.385
4.567
4.321
4.536
99,431,648
+0.31(+7.40%)
Jul 10, 2013
4.220
4.299
4.206
4.224
52,666,236
+0.00(+0.00%)
Jul 09, 2013
4.248
4.241
4.169
4.224
41,455,152
+0.05(+1.32%)
Jul 08, 2013
4.237
4.254
4.155
4.169
57,649,560
-0.04(-0.98%)
Jul 05, 2013
4.426
4.450
4.134
4.210
119,542,808
-0.27(-6.13%)
Jul 03, 2013
4.306
4.577
4.299
4.485
121,000,104
+0.08(+1.87%)
Jul 02, 2013
4.550
4.584
4.309
4.402
85,084,384
-0.16(-3.61%)
Jul 01, 2013
4.595
4.622
4.505
4.567
44,817,976
-0.04(-0.89%)
Jun 28, 2013
4.595
4.636
4.509
4.608
64,170,916
-0.11(-2.40%)
Jun 27, 2013
4.718
4.760
4.674
4.722
38,179,388
+0.02(+0.51%)
Jun 26, 2013
4.670
4.767
4.646
4.698
52,262,688
+0.08(+1.79%)
Jun 25, 2013
4.708
4.715
4.553
4.615
61,116,548
+0.04(+0.83%)
Jun 24, 2013
4.622
4.643
4.450
4.577
66,932,744
-0.16(-3.48%)
Jun 21, 2013
4.791
4.801
4.694
4.742
67,155,704
-0.09(-1.92%)
Jun 20, 2013
4.839
4.976
4.770
4.835
110,067,632
-0.23(-4.61%)
Jun 19, 2013
5.248
5.313
5.045
5.069
67,285,720
-0.22(-4.10%)
Jun 18, 2013
5.265
5.347
5.234
5.285
48,122,420
-0.09(-1.66%)
Jun 17, 2013
5.440
5.481
5.306
5.375
54,759,620
+0.00(+0.00%)
Jun 14, 2013
5.591
5.598
5.354
5.375
42,916,124
-0.25(-4.40%)
Jun 13, 2013
5.389
5.648
5.378
5.622
46,700,868
+0.23(+4.34%)
Jun 12, 2013
5.612
5.636
5.351
5.389
48,969,288
-0.18(-3.15%)
Jun 11, 2013
5.540
5.639
5.461
5.564
45,907,008
-0.16(-2.76%)
Jun 10, 2013
5.715
5.753
5.658
5.722
30,748,930
+0.00(+0.00%)
Jun 07, 2013
5.756
5.839
5.688
5.722
45,619,440
-0.20(-3.31%)
Jun 06, 2013
5.832
5.921
5.818
5.918
30,643,882
+0.05(+0.82%)
Jun 05, 2013
6.117
6.138
5.870
5.870
47,293,532
-0.24(-3.88%)
Jun 04, 2013
6.189
6.196
6.064
6.107
28,816,560
-0.09(-1.39%)
Jun 03, 2013
6.072
6.205
6.066
6.193
36,429,388
+0.09(+1.41%)
May 31, 2013
6.200
6.240
6.035
6.107
60,515,912
-0.15(-2.36%)
May 30, 2013
6.117
6.368
6.083
6.255
37,216,396
+0.10(+1.56%)
May 29, 2013
6.217
6.272
6.126
6.158
36,675,728
-0.12(-1.97%)
May 28, 2013
6.303
6.361
6.258
6.282
35,583,536
+0.03(+0.44%)
May 24, 2013
6.272
6.316
6.182
6.255
29,453,354
+0.03(+0.50%)
May 23, 2013
6.189
6.275
6.138
6.224
38,660,812
-0.09(-1.36%)
May 22, 2013
6.492
6.571
6.258
6.310
57,000,176
-0.21(-3.22%)
May 21, 2013
6.468
6.588
6.395
6.519
38,786,748
+0.02(+0.32%)
May 20, 2013
6.430
6.499
6.347
6.499
28,272,212
+0.06(+0.96%)
May 17, 2013
6.423
6.512
6.385
6.437
29,825,186
+0.05(+0.81%)
May 16, 2013
6.399
6.516
6.347
6.385
33,632,864
+0.01(+0.16%)
May 15, 2013
6.351
6.421
6.320
6.375
32,489,498
-0.10(-1.54%)
May 13, 2013
6.474
6.492
6.385
6.474
29,606,594
-0.01(-0.16%)
May 10, 2013
6.581
6.581
6.413
6.485
33,614,456
-0.10(-1.56%)
May 09, 2013
6.605
6.718
6.557
6.588
35,531,516
-0.04(-0.67%)
May 08, 2013
6.708
6.753
6.578
6.633
35,769,440
-0.06(-0.92%)
May 07, 2013
6.609
6.722
6.557
6.694
39,596,096
+0.10(+1.56%)
May 06, 2013
6.509
6.615
6.464
6.591
33,237,420
+0.07(+1.00%)
May 03, 2013
6.643
6.612
6.516
6.526
43,117,888
-0.04(-0.68%)
May 02, 2013
6.495
6.639
6.456
6.571
42,348,604
+0.14(+2.25%)
May 01, 2013
6.543
6.581
6.416
6.426
42,532,560
-0.15(-2.35%)
Apr 30, 2013
6.454
6.605
6.448
6.581
53,586,064
+0.01(+0.20%)
Apr 29, 2013
6.489
6.612
6.469
6.568
105,608,488
+0.41(+6.71%)
Apr 26, 2013
6.076
6.216
6.127
6.155
43,584,532
+0.02(+0.39%)
Apr 25, 2013
6.148
6.203
6.052
6.131
64,024,252
-0.02(-0.39%)
Apr 24, 2013
6.001
6.172
5.991
6.155
75,558,680
+0.18(+2.97%)
Apr 23, 2013
5.793
6.052
5.738
5.977
82,668,216
+0.21(+3.67%)
Apr 22, 2013
5.656
5.772
5.581
5.766
64,521,728
+0.13(+2.24%)
Apr 19, 2013
5.626
5.663
5.520
5.639
54,600,144
+0.24(+4.42%)
Apr 18, 2013
5.291
5.441
5.223
5.400
41,692,844
+0.13(+2.39%)
Apr 17, 2013
5.434
5.438
5.223
5.274
54,079,656
-0.20(-3.68%)
Apr 16, 2013
5.469
5.523
5.373
5.475
31,824,384
+0.08(+1.39%)
Apr 15, 2013
5.564
5.564
5.359
5.400
51,724,524
-0.26(-4.64%)
Apr 12, 2013
5.687
5.728
5.544
5.663
39,010,988
-0.07(-1.25%)
Apr 11, 2013
5.841
5.851
5.701
5.735
36,215,528
-0.13(-2.27%)
Apr 10, 2013
5.820
5.965
5.820
5.868
45,901,732
+0.09(+1.48%)
Apr 09, 2013
5.530
5.817
5.489
5.783
48,330,048
+0.29(+5.22%)
Apr 08, 2013
5.585
5.585
5.469
5.496
25,704,816
-0.09(-1.65%)
Apr 05, 2013
5.458
5.609
5.438
5.588
31,323,792
+0.08(+1.42%)
Apr 04, 2013
5.602
5.609
5.487
5.510
32,152,236
-0.03(-0.49%)
Apr 03, 2013
5.503
5.578
5.469
5.537
37,459,472
+0.02(+0.37%)
Apr 02, 2013
5.619
5.636
5.499
5.516
25,167,872
-0.09(-1.58%)
Apr 01, 2013
5.660
5.667
5.596
5.605
19,801,148
-0.05(-0.91%)
Mar 28, 2013
5.742
5.745
5.619
5.656
23,661,778
-0.06(-1.07%)
Mar 27, 2013
5.655
5.742
5.615
5.718
39,603,152
-0.00(-0.06%)
Mar 26, 2013
5.767
5.817
5.673
5.721
32,510,996
+0.00(+0.06%)
Mar 25, 2013
5.762
5.803
5.680
5.718
28,906,438
-0.03(-0.59%)
Mar 22, 2013
5.766
5.803
5.725
5.752
25,484,700
-0.01(-0.18%)
Mar 21, 2013
5.868
5.888
5.755
5.762
33,429,980
-0.11(-1.86%)
Mar 20, 2013
5.964
5.987
5.865
5.871
39,917,020
-0.12(-1.99%)
Mar 19, 2013
6.051
6.121
5.882
5.991
52,857,500
-0.08(-1.35%)
Mar 18, 2013
5.940
6.114
5.929
6.073
69,232,096
-0.01(-0.11%)
Mar 15, 2013
5.984
6.093
5.928
6.080
70,057,856
+0.14(+2.36%)
Mar 14, 2013
5.906
5.965
5.817
5.940
50,631,872
+0.07(+1.16%)
Mar 13, 2013
6.001
6.008
5.844
5.871
47,363,056
-0.06(-1.04%)
Mar 12, 2013
6.039
6.045
5.849
5.933
45,472,288
+0.10(+1.64%)
Mar 11, 2013
5.752
5.858
5.723
5.837
49,375,052
-0.03(-0.52%)
Mar 08, 2013
5.998
6.008
5.774
5.868
67,474,792
-0.13(-2.11%)
Mar 07, 2013
5.888
6.162
5.841
5.994
142,905,424
+0.30(+5.28%)
Mar 06, 2013
5.537
5.718
5.424
5.694
175,261,920
+0.75(+15.11%)
Mar 05, 2013
4.919
5.025
4.916
4.946
34,037,820
+0.01(+0.28%)
Mar 04, 2013
5.045
5.045
4.919
4.933
42,847,932
-0.11(-2.17%)
Mar 01, 2013
4.939
5.069
4.922
5.042
45,464,120
+0.03(+0.68%)
Feb 28, 2013
5.025
5.066
4.994
5.008
39,047,788
-0.08(-1.54%)
Feb 27, 2013
5.090
5.144
4.991
5.086
50,244,104
+0.01(+0.13%)
Feb 26, 2013
5.025
5.103
4.980
5.079
57,923,816
-0.01(-0.20%)
Feb 25, 2013
5.185
5.243
5.088
5.090
53,864,824
-0.12(-2.29%)
Feb 22, 2013
5.233
5.240
5.131
5.209
52,343,824
+0.02(+0.46%)
Feb 21, 2013
5.359
5.359
5.178
5.185
66,261,460
-0.19(-3.56%)
Feb 20, 2013
5.568
5.571
5.359
5.376
66,198,576
-0.18(-3.31%)
Feb 19, 2013
5.568
5.605
5.537
5.561
48,860,220
+0.11(+2.07%)
Feb 15, 2013
5.492
5.503
5.428
5.448
33,717,324
-0.05(-0.93%)
Feb 14, 2013
5.496
5.528
5.448
5.499
35,447,316
-0.01(-0.25%)
Feb 13, 2013
5.540
5.568
5.465
5.513
41,388,496
+0.03(+0.56%)
Feb 12, 2013
5.421
5.503
5.373
5.482
40,088,008
+0.09(+1.58%)
Feb 11, 2013
5.530
5.530
5.380
5.397
46,757,460
-0.13(-2.29%)
Feb 08, 2013
5.564
5.573
5.482
5.523
58,405,244
-0.03(-0.61%)
Feb 07, 2013
5.776
5.776
5.533
5.557
67,570,296
-0.08(-1.33%)
Feb 06, 2013
5.632
5.714
5.591
5.632
75,265,064
-0.52(-8.49%)
Feb 04, 2013
6.254
6.264
6.151
6.155
57,666,520
-0.22(-3.43%)
Feb 01, 2013
6.377
6.401
6.305
6.373
36,998,316
+0.13(+2.13%)
Jan 31, 2013
6.250
6.271
6.185
6.240
60,322,708
-0.10(-1.56%)
Jan 30, 2013
6.397
6.418
6.257
6.339
77,853,360
-0.31(-4.72%)
Jan 29, 2013
6.650
6.674
6.534
6.653
34,559,156
-0.01(-0.10%)
Jan 28, 2013
6.786
6.796
6.657
6.660
26,559,940
-0.10(-1.51%)
Jan 25, 2013
6.701
6.892
6.677
6.762
32,701,620
+0.06(+0.87%)
Jan 24, 2013
6.691
6.738
6.638
6.704
34,381,872
+0.08(+1.19%)
Jan 23, 2013
6.674
6.704
6.605
6.626
27,590,182
-0.04(-0.56%)
Jan 22, 2013
6.551
6.677
6.523
6.663
30,787,160
-0.00(-0.05%)
Jan 18, 2013
6.732
6.800
6.643
6.667
34,048,608
-0.03(-0.51%)
Jan 17, 2013
6.776
6.786
6.687
6.701
24,546,200
-0.04(-0.61%)
Jan 16, 2013
6.691
6.749
6.663
6.742
27,536,512
-0.03(-0.45%)
Jan 15, 2013
6.786
6.814
6.725
6.773
31,956,674
+0.05(+0.71%)
Jan 14, 2013
6.882
6.914
6.701
6.725
39,704,680
-0.06(-0.86%)
Jan 11, 2013
6.773
6.817
6.725
6.783
31,499,466
-0.05(-0.70%)
Jan 10, 2013
6.737
6.872
6.657
6.831
50,240,460
+0.12(+1.83%)
Jan 09, 2013
6.677
6.769
6.653
6.708
44,279,716
-0.00(-0.05%)
Jan 08, 2013
6.745
6.762
6.609
6.711
44,419,856
-0.18(-2.63%)
Jan 07, 2013
6.854
6.909
6.831
6.892
39,433,204
-0.06(-0.88%)
Jan 04, 2013
6.872
6.998
6.817
6.954
43,084,832
+0.14(+2.00%)
Jan 03, 2013
6.704
6.882
6.674
6.817
38,626,108
+0.13(+1.89%)
Jan 02, 2013
6.701
6.711
6.609
6.691
43,985,284
+0.04(+0.67%)
Dec 31, 2012
6.459
6.652
6.387
6.646
41,650,928
+0.14(+2.10%)
Dec 28, 2012
6.489
6.569
6.452
6.510
35,823,788
-0.06(-0.99%)
Dec 27, 2012
6.609
6.636
6.452
6.575
50,256,644
-0.13(-1.93%)
Dec 26, 2012
6.848
6.916
6.684
6.704
31,657,450
-0.05(-0.76%)
Dec 24, 2012
6.769
6.807
6.715
6.756
12,624,848
-0.06(-0.90%)
Dec 21, 2012
6.776
6.858
6.759
6.817
45,528,224
-0.21(-2.96%)
Dec 20, 2012
6.873
7.042
6.872
7.025
58,203,028
+0.14(+1.98%)
Dec 19, 2012
6.831
6.971
6.807
6.889
80,236,368
+0.22(+3.33%)
Dec 18, 2012
6.588
6.694
6.571
6.667
47,784,544
+0.03(+0.51%)
Dec 17, 2012
6.554
6.648
6.537
6.633
41,600,716
-0.03(-0.41%)
Dec 14, 2012
6.581
6.725
6.547
6.660
57,269,168
+0.23(+3.50%)
Dec 13, 2012
6.523
6.568
6.404
6.435
53,053,224
-0.15(-2.28%)
Dec 12, 2012
6.585
6.622
6.515
6.585
34,752,176
-0.02(-0.26%)
Dec 11, 2012
6.588
6.641
6.568
6.602
50,044,088
+0.08(+1.20%)
Dec 10, 2012
6.411
6.544
6.377
6.523
35,189,676
+0.12(+1.95%)
Dec 07, 2012
6.315
6.431
6.281
6.399
35,285,172
+0.12(+1.99%)
Dec 06, 2012
6.278
6.315
6.226
6.274
28,476,376
+0.00(+0.05%)
Dec 05, 2012
6.196
6.312
6.175
6.271
38,924,552
+0.12(+1.89%)
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.