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
)
15.44
-0.11 (-0.71%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 3, 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 30, 2020
3.672
3.724
3.575
3.586
80,368,728
-0.14(-3.72%)
Nov 27, 2020
3.642
3.724
3.634
3.724
43,531,032
-0.03(-0.90%)
Nov 25, 2020
3.728
3.807
3.687
3.758
59,511,488
+0.01(+0.30%)
Nov 24, 2020
3.691
3.781
3.649
3.747
115,826,280
+0.24(+6.95%)
Nov 23, 2020
3.492
3.515
3.451
3.503
68,108,928
+0.10(+3.09%)
Nov 20, 2020
3.421
3.451
3.376
3.398
38,505,264
-0.05(-1.41%)
Nov 19, 2020
3.421
3.473
3.402
3.447
40,016,656
+0.05(+1.43%)
Nov 18, 2020
3.466
3.507
3.398
3.398
73,732,816
-0.02(-0.55%)
Nov 17, 2020
3.290
3.477
3.286
3.417
74,954,920
+0.10(+3.17%)
Nov 16, 2020
3.361
3.376
3.279
3.312
67,118,448
+0.12(+3.63%)
Nov 13, 2020
3.121
3.219
3.106
3.196
71,755,240
+0.09(+3.02%)
Nov 12, 2020
3.196
3.234
3.084
3.102
56,076,220
-0.19(-5.69%)
Nov 11, 2020
3.222
3.294
3.196
3.290
73,727,848
-0.00(-0.11%)
Nov 10, 2020
3.155
3.297
3.140
3.294
137,002,288
+0.22(+7.33%)
Nov 09, 2020
3.125
3.147
2.986
3.069
134,660,704
+0.31(+11.13%)
Nov 06, 2020
2.690
2.773
2.673
2.761
44,198,252
+0.07(+2.50%)
Nov 05, 2020
2.672
2.713
2.660
2.694
44,603,396
+0.08(+3.16%)
Nov 04, 2020
2.582
2.660
2.529
2.612
50,317,748
+0.03(+1.31%)
Nov 03, 2020
2.612
2.619
2.533
2.578
71,179,528
+0.06(+2.38%)
Nov 02, 2020
2.514
2.540
2.450
2.518
42,316,480
+0.03(+1.36%)
Oct 30, 2020
2.492
2.535
2.471
2.484
61,662,872
-0.02(-0.90%)
Oct 29, 2020
2.338
2.537
2.304
2.507
107,808,232
+0.08(+3.40%)
Oct 28, 2020
2.518
2.533
2.420
2.424
95,514,496
-0.19(-7.31%)
Oct 27, 2020
2.649
2.651
2.612
2.615
48,938,204
-0.08(-2.92%)
Oct 26, 2020
2.720
2.724
2.649
2.694
43,032,224
-0.05(-1.78%)
Oct 23, 2020
2.814
2.821
2.720
2.743
45,262,868
-0.05(-1.74%)
Oct 22, 2020
2.702
2.791
2.690
2.791
48,969,432
+0.10(+3.62%)
Oct 21, 2020
2.683
2.716
2.645
2.694
54,881,736
-0.01(-0.55%)
Oct 20, 2020
2.634
2.724
2.627
2.709
68,990,224
+0.10(+3.88%)
Oct 19, 2020
2.589
2.679
2.570
2.608
62,236,380
+0.04(+1.46%)
Oct 16, 2020
2.630
2.634
2.567
2.570
55,010,152
-0.06(-2.42%)
Oct 15, 2020
2.623
2.653
2.600
2.634
51,133,584
-0.04(-1.68%)
Oct 14, 2020
2.724
2.754
2.675
2.679
47,545,424
-0.03(-1.11%)
Oct 13, 2020
2.679
2.720
2.645
2.709
38,040,940
-0.03(-0.96%)
Oct 12, 2020
2.716
2.743
2.683
2.735
20,212,420
+0.02(+0.69%)
Oct 09, 2020
2.754
2.761
2.694
2.716
55,010,688
-0.05(-1.76%)
Oct 08, 2020
2.672
2.769
2.664
2.765
49,118,340
+0.10(+3.80%)
Oct 07, 2020
2.675
2.698
2.612
2.664
40,277,460
-0.02(-0.84%)
Oct 06, 2020
2.814
2.818
2.672
2.687
51,135,952
-0.01(-0.55%)
Oct 05, 2020
2.608
2.731
2.578
2.702
80,482,744
+0.14(+5.41%)
Oct 02, 2020
2.585
2.623
2.546
2.563
73,110,768
-0.09(-3.25%)
Oct 01, 2020
2.604
2.664
2.559
2.649
88,529,664
-0.02(-0.70%)
Sep 30, 2020
2.660
2.694
2.632
2.668
71,466,048
+0.05(+1.86%)
Sep 29, 2020
2.672
2.705
2.604
2.619
66,429,036
-0.08(-2.92%)
Sep 28, 2020
2.833
2.855
2.694
2.698
69,100,448
-0.10(-3.49%)
Sep 25, 2020
2.758
2.817
2.743
2.795
69,274,776
-0.06(-2.23%)
Sep 24, 2020
2.795
2.889
2.743
2.859
68,976,496
+0.06(+2.28%)
Sep 23, 2020
2.881
2.911
2.791
2.795
73,824,560
-0.14(-4.85%)
Sep 22, 2020
2.994
3.020
2.904
2.938
44,369,328
-0.02(-0.63%)
Sep 21, 2020
2.975
2.979
2.904
2.956
53,605,248
-0.12(-3.90%)
Sep 18, 2020
3.151
3.176
3.054
3.076
75,956,856
-0.14(-4.31%)
Sep 17, 2020
3.095
3.215
3.084
3.215
70,925,504
+0.06(+1.90%)
Sep 16, 2020
3.117
3.204
3.091
3.155
45,202,052
+0.06(+1.81%)
Sep 15, 2020
3.144
3.166
3.074
3.099
48,583,788
-0.00(-0.12%)
Sep 14, 2020
3.102
3.117
3.035
3.102
54,902,896
+0.00(+0.00%)
Sep 11, 2020
3.132
3.166
3.087
3.102
66,484,736
-0.02(-0.72%)
Sep 10, 2020
3.226
3.237
3.121
3.125
58,468,156
-0.12(-3.70%)
Sep 09, 2020
3.237
3.269
3.215
3.245
38,550,644
+0.10(+3.10%)
Sep 08, 2020
3.144
3.177
3.080
3.147
52,127,732
-0.15(-4.65%)
Sep 04, 2020
3.320
3.350
3.237
3.301
69,543,272
+0.00(+0.11%)
Sep 03, 2020
3.297
3.361
3.252
3.297
76,447,312
+0.04(+1.15%)
Sep 02, 2020
3.267
3.275
3.207
3.260
55,275,888
+0.01(+0.23%)
Sep 01, 2020
3.174
3.271
3.140
3.252
57,080,864
+0.19(+6.24%)
Aug 31, 2020
3.132
3.144
3.054
3.061
44,075,276
-0.12(-3.88%)
Aug 28, 2020
3.095
3.198
3.076
3.185
51,752,520
+0.12(+3.91%)
Aug 27, 2020
3.091
3.095
3.024
3.065
43,777,668
+0.02(+0.74%)
Aug 26, 2020
3.177
3.177
3.020
3.042
45,311,700
-0.14(-4.36%)
Aug 25, 2020
3.174
3.196
3.121
3.181
25,920,590
+0.01(+0.47%)
Aug 24, 2020
3.140
3.177
3.129
3.166
39,446,192
+0.07(+2.42%)
Aug 21, 2020
3.106
3.110
3.050
3.091
29,491,124
-0.05(-1.55%)
Aug 20, 2020
3.084
3.162
3.035
3.140
74,520,912
-0.05(-1.64%)
Aug 19, 2020
3.249
3.290
3.189
3.192
38,210,068
-0.05(-1.62%)
Aug 18, 2020
3.241
3.305
3.226
3.245
33,250,796
+0.08(+2.49%)
Aug 17, 2020
3.222
3.241
3.125
3.166
44,820,252
-0.06(-1.86%)
Aug 14, 2020
3.245
3.289
3.209
3.226
36,278,084
-0.03(-0.92%)
Aug 13, 2020
3.338
3.372
3.249
3.256
42,307,204
-0.04(-1.14%)
Aug 12, 2020
3.331
3.346
3.247
3.294
44,835,372
+0.00(+0.11%)
Aug 11, 2020
3.395
3.398
3.290
3.290
48,984,788
-0.02(-0.57%)
Aug 10, 2020
3.290
3.312
3.205
3.308
69,484,560
+0.08(+2.44%)
Aug 07, 2020
3.234
3.254
3.196
3.230
35,470,748
-0.10(-3.04%)
Aug 06, 2020
3.361
3.382
3.312
3.331
37,186,536
-0.01(-0.45%)
Aug 05, 2020
3.350
3.402
3.305
3.346
64,944,172
+0.19(+6.06%)
Aug 04, 2020
3.114
3.194
3.087
3.155
83,178,696
+0.01(+0.36%)
Aug 03, 2020
3.234
3.234
3.144
3.144
64,273,560
-0.10(-3.23%)
Jul 31, 2020
3.395
3.425
3.241
3.249
59,965,196
-0.15(-4.52%)
Jul 30, 2020
3.402
3.408
3.323
3.402
51,985,396
-0.07(-2.05%)
Jul 29, 2020
3.455
3.481
3.410
3.473
38,866,640
+0.05(+1.42%)
Jul 28, 2020
3.402
3.455
3.395
3.425
30,802,096
-0.06(-1.72%)
Jul 27, 2020
3.338
3.488
3.312
3.485
43,667,828
+0.11(+3.33%)
Jul 24, 2020
3.365
3.423
3.294
3.372
45,193,212
+0.01(+0.45%)
Jul 23, 2020
3.443
3.453
3.340
3.357
58,579,568
-0.09(-2.67%)
Jul 22, 2020
3.435
3.468
3.409
3.449
56,801,452
+0.04(+1.31%)
Jul 21, 2020
3.379
3.479
3.375
3.405
107,023,248
+0.13(+4.08%)
Jul 20, 2020
3.234
3.297
3.212
3.271
42,537,296
+0.01(+0.46%)
Jul 17, 2020
3.320
3.338
3.245
3.257
53,539,340
-0.02(-0.57%)
Jul 16, 2020
3.301
3.338
3.258
3.275
44,447,316
-0.06(-1.78%)
Jul 15, 2020
3.346
3.368
3.277
3.334
53,128,536
+0.05(+1.47%)
Jul 14, 2020
3.093
3.314
3.073
3.286
62,489,964
+0.13(+3.99%)
Jul 13, 2020
3.205
3.245
3.156
3.160
58,058,392
-0.07(-2.07%)
Jul 10, 2020
3.149
3.231
3.127
3.227
42,732,420
+0.06(+1.99%)
Jul 09, 2020
3.286
3.294
3.145
3.164
55,632,784
-0.09(-2.63%)
Jul 08, 2020
3.197
3.257
3.194
3.249
37,931,336
+0.11(+3.55%)
Jul 07, 2020
3.197
3.238
3.134
3.138
49,713,836
-0.08(-2.42%)
Jul 06, 2020
3.238
3.312
3.175
3.216
63,487,144
+0.07(+2.24%)
Jul 02, 2020
3.160
3.223
3.127
3.145
55,319,556
+0.01(+0.36%)
Jul 01, 2020
3.105
3.194
3.097
3.134
51,871,548
+0.07(+2.18%)
Jun 30, 2020
3.008
3.097
2.964
3.067
43,451,340
-0.00(-0.12%)
Jun 29, 2020
3.038
3.088
2.993
3.071
33,192,696
+0.09(+3.11%)
Jun 26, 2020
3.053
3.062
2.960
2.978
58,165,248
-0.14(-4.40%)
Jun 25, 2020
3.056
3.116
3.008
3.116
45,521,416
+0.07(+2.19%)
Jun 24, 2020
3.190
3.190
3.019
3.049
59,877,028
-0.20(-6.06%)
Jun 23, 2020
3.171
3.320
3.149
3.245
66,668,980
+0.16(+5.04%)
Jun 22, 2020
3.160
3.186
3.075
3.090
52,233,724
-0.03(-0.95%)
Jun 19, 2020
3.208
3.208
3.079
3.119
56,001,120
-0.01(-0.24%)
Jun 18, 2020
3.071
3.164
3.067
3.127
37,213,864
-0.03(-0.94%)
Jun 17, 2020
3.164
3.234
3.116
3.156
44,720,504
-0.01(-0.35%)
Jun 16, 2020
3.264
3.320
3.145
3.168
83,662,560
+0.06(+1.91%)
Jun 15, 2020
2.897
3.164
2.797
3.108
84,252,664
-0.04(-1.18%)
Jun 12, 2020
3.153
3.231
3.025
3.145
90,644,256
+0.14(+4.82%)
Jun 11, 2020
3.041
3.171
2.978
3.001
116,635,176
-0.30(-9.00%)
Jun 10, 2020
3.472
3.472
3.297
3.297
91,091,616
-0.15(-4.31%)
Jun 09, 2020
3.427
3.475
3.398
3.446
78,681,640
-0.16(-4.42%)
Jun 08, 2020
3.464
3.605
3.398
3.605
84,463,008
+0.16(+4.63%)
Jun 05, 2020
3.464
3.492
3.398
3.446
86,545,688
+0.21(+6.54%)
Jun 04, 2020
3.186
3.296
3.119
3.234
100,895,992
-0.02(-0.57%)
Jun 03, 2020
3.253
3.297
3.208
3.253
92,415,240
+0.14(+4.65%)
Jun 02, 2020
2.975
3.116
2.956
3.108
82,055,784
+0.21(+7.30%)
Jun 01, 2020
2.856
2.923
2.830
2.897
55,447,460
+0.07(+2.36%)
May 29, 2020
2.800
2.867
2.741
2.830
77,304,104
+0.00(+0.13%)
May 28, 2020
2.897
2.913
2.812
2.826
60,297,396
-0.08(-2.81%)
May 27, 2020
2.904
2.926
2.774
2.908
68,963,800
+0.09(+3.02%)
May 26, 2020
2.878
2.882
2.789
2.823
77,471,792
+0.20(+7.79%)
May 22, 2020
2.578
2.645
2.530
2.619
62,423,156
-0.04(-1.67%)
May 21, 2020
2.682
2.721
2.607
2.663
65,133,600
+0.07(+2.72%)
May 20, 2020
2.574
2.645
2.570
2.593
66,006,596
+0.10(+4.02%)
May 19, 2020
2.544
2.559
2.489
2.493
77,858,440
-0.04(-1.75%)
May 18, 2020
2.467
2.544
2.429
2.537
107,062,608
+0.27(+12.13%)
May 15, 2020
2.318
2.422
2.263
2.263
79,661,816
+0.02(+0.99%)
May 14, 2020
2.200
2.255
2.129
2.240
141,963,856
-0.03(-1.31%)
May 13, 2020
2.400
2.400
2.259
2.270
65,409,172
-0.13(-5.26%)
May 12, 2020
2.507
2.522
2.392
2.396
67,214,912
-0.04(-1.52%)
May 11, 2020
2.500
2.546
2.429
2.433
70,395,032
-0.11(-4.37%)
May 08, 2020
2.411
2.552
2.404
2.544
72,290,496
+0.20(+8.37%)
May 07, 2020
2.329
2.400
2.311
2.348
86,866,040
+0.00(+0.00%)
May 06, 2020
2.444
2.478
2.340
2.348
69,628,632
-0.15(-5.94%)
May 05, 2020
2.526
2.583
2.474
2.496
74,038,704
+0.07(+2.91%)
May 04, 2020
2.392
2.455
2.374
2.426
53,590,484
-0.01(-0.46%)
May 01, 2020
2.504
2.504
2.365
2.437
56,232,712
-0.13(-4.92%)
Apr 30, 2020
2.596
2.630
2.533
2.563
88,153,952
-0.09(-3.22%)
Apr 29, 2020
2.507
2.678
2.507
2.648
103,562,856
+0.22(+8.84%)
Apr 28, 2020
2.326
2.441
2.281
2.433
109,407,240
+0.24(+10.99%)
Apr 27, 2020
2.130
2.192
2.079
2.192
65,376,752
+0.12(+6.01%)
Apr 24, 2020
2.210
2.236
2.013
2.068
147,049,376
-0.24(-10.30%)
Apr 23, 2020
2.368
2.411
2.284
2.305
83,264,408
-0.01(-0.47%)
Apr 22, 2020
2.262
2.331
2.258
2.316
88,324,872
+0.11(+4.79%)
Apr 21, 2020
2.192
2.232
2.159
2.210
99,651,352
-0.08(-3.51%)
Apr 20, 2020
2.203
2.360
2.189
2.291
137,202,272
-0.07(-2.79%)
Apr 17, 2020
2.291
2.360
2.225
2.357
99,470,200
+0.11(+5.05%)
Apr 16, 2020
2.338
2.338
2.210
2.243
55,184,632
-0.05(-2.38%)
Apr 15, 2020
2.298
2.360
2.262
2.298
69,495,512
-0.14(-5.84%)
Apr 14, 2020
2.470
2.514
2.393
2.441
68,369,600
-0.01(-0.45%)
Apr 13, 2020
2.441
2.459
2.357
2.452
79,836,800
-0.00(-0.15%)
Apr 09, 2020
2.590
2.726
2.404
2.455
146,016,432
-0.03(-1.32%)
Apr 08, 2020
2.338
2.536
2.338
2.488
86,768,976
+0.18(+7.75%)
Apr 07, 2020
2.433
2.448
2.305
2.309
113,443,968
+0.07(+2.93%)
Apr 06, 2020
2.174
2.258
2.141
2.243
106,150,080
+0.14(+6.60%)
Apr 03, 2020
2.225
2.251
2.039
2.105
103,746,184
-0.02(-0.86%)
Apr 02, 2020
2.123
2.346
2.072
2.123
166,543,296
+0.15(+7.39%)
Apr 01, 2020
1.893
2.020
1.878
1.977
73,530,504
-0.03(-1.64%)
Mar 31, 2020
1.944
2.090
1.944
2.010
101,321,744
+0.10(+5.36%)
Mar 30, 2020
1.882
1.936
1.781
1.907
70,785,528
+0.01(+0.58%)
Mar 27, 2020
1.955
1.962
1.885
1.896
96,333,888
-0.23(-10.67%)
Mar 26, 2020
2.181
2.249
2.035
2.123
113,016,512
+0.00(+0.17%)
Mar 25, 2020
1.980
2.210
1.904
2.119
133,736,304
+0.14(+6.81%)
Mar 24, 2020
1.849
2.002
1.798
1.984
112,157,912
+0.35(+21.75%)
Mar 23, 2020
1.684
1.787
1.626
1.630
98,074,224
-0.14(-8.04%)
Mar 20, 2020
1.951
1.969
1.725
1.772
104,628,864
-0.08(-4.15%)
Mar 19, 2020
1.608
1.867
1.498
1.849
154,118,720
+0.27(+17.40%)
Mar 18, 2020
1.666
1.761
1.465
1.575
134,133,464
-0.40(-20.18%)
Mar 17, 2020
1.977
2.068
1.878
1.973
142,020,768
+0.05(+2.86%)
Mar 16, 2020
1.973
2.178
1.874
1.918
96,543,528
-0.49(-20.21%)
Mar 13, 2020
2.444
2.463
2.033
2.404
163,696,256
+0.41(+20.73%)
Mar 12, 2020
2.101
2.152
1.765
1.991
236,942,496
-0.51(-20.44%)
Mar 11, 2020
2.748
2.839
2.426
2.503
152,495,792
-0.42(-14.48%)
Mar 10, 2020
3.106
3.131
2.682
2.927
149,806,192
+0.27(+10.33%)
Mar 09, 2020
2.759
3.018
2.572
2.653
262,049,488
-1.19(-30.99%)
Mar 06, 2020
3.909
3.970
3.753
3.844
142,537,168
-0.45(-10.39%)
Mar 05, 2020
4.388
4.403
4.132
4.289
116,398,256
-0.22(-4.79%)
Mar 04, 2020
4.549
4.549
4.421
4.505
65,415,464
+0.06(+1.40%)
Mar 03, 2020
4.571
4.717
4.381
4.443
102,256,208
-0.12(-2.64%)
Mar 02, 2020
4.457
4.591
4.390
4.563
81,921,224
+0.14(+3.22%)
Feb 28, 2020
4.224
4.425
4.205
4.421
128,529,848
+0.01(+0.17%)
Feb 27, 2020
4.384
4.585
4.278
4.414
114,394,728
-0.17(-3.74%)
Feb 26, 2020
4.691
4.786
4.549
4.585
112,937,416
-0.10(-2.11%)
Feb 25, 2020
4.823
4.859
4.611
4.684
72,225,112
-0.09(-1.99%)
Feb 24, 2020
4.801
4.852
4.644
4.779
104,867,264
-0.35(-6.77%)
Feb 21, 2020
5.177
5.181
5.075
5.126
61,957,648
-0.14(-2.57%)
Feb 20, 2020
5.396
5.455
5.250
5.261
58,715,768
-0.18(-3.29%)
Feb 19, 2020
5.396
5.459
5.382
5.440
44,360,160
+0.12(+2.27%)
Feb 18, 2020
5.232
5.367
5.228
5.320
56,805,468
-0.03(-0.55%)
Feb 14, 2020
5.418
5.426
5.325
5.349
38,886,792
+0.00(+0.07%)
Feb 13, 2020
5.448
5.448
5.320
5.345
60,083,940
-0.11(-1.94%)
Feb 12, 2020
5.411
5.488
5.411
5.451
66,166,416
+0.04(+0.67%)
Feb 11, 2020
5.382
5.433
5.345
5.415
72,279,320
+0.15(+2.92%)
Feb 10, 2020
5.280
5.294
5.199
5.261
79,521,208
-0.07(-1.23%)
Feb 07, 2020
5.385
5.393
5.219
5.327
108,356,088
-0.02(-0.34%)
Feb 06, 2020
5.418
5.473
5.283
5.345
285,738,208
+0.07(+1.39%)
Feb 05, 2020
5.364
5.375
5.232
5.272
90,280,280
+0.02(+0.42%)
Feb 04, 2020
5.269
5.378
5.243
5.250
65,662,308
+0.06(+1.20%)
Feb 03, 2020
5.203
5.269
5.159
5.188
36,621,004
+0.03(+0.64%)
Jan 31, 2020
5.188
5.210
5.120
5.155
47,737,648
-0.14(-2.62%)
Jan 30, 2020
5.119
5.301
5.119
5.294
55,614,872
+0.04(+0.83%)
Jan 29, 2020
5.353
5.360
5.232
5.250
46,619,896
-0.05(-0.90%)
Jan 28, 2020
5.276
5.371
5.236
5.298
50,691,368
+0.11(+2.04%)
Jan 27, 2020
5.174
5.228
5.152
5.192
58,116,804
-0.20(-3.79%)
Jan 24, 2020
5.462
5.462
5.314
5.396
54,417,804
-0.05(-0.94%)
Jan 23, 2020
5.345
5.459
5.276
5.448
55,274,600
+0.05(+0.95%)
Jan 22, 2020
5.411
5.429
5.371
5.396
30,505,142
+0.00(+0.00%)
Jan 21, 2020
5.517
5.517
5.382
5.396
49,903,948
-0.14(-2.57%)
Jan 17, 2020
5.484
5.557
5.462
5.539
51,966,288
+0.10(+1.81%)
Jan 16, 2020
5.466
5.466
5.382
5.440
46,499,920
+0.01(+0.13%)
Jan 15, 2020
5.546
5.565
5.422
5.433
51,617,540
-0.18(-3.25%)
Jan 14, 2020
5.623
5.638
5.555
5.616
34,274,600
-0.04(-0.71%)
Jan 13, 2020
5.678
5.696
5.623
5.656
52,473,048
-0.06(-1.02%)
Jan 10, 2020
5.758
5.800
5.700
5.714
27,641,072
-0.04(-0.70%)
Jan 09, 2020
5.744
5.795
5.700
5.755
36,600,228
+0.02(+0.32%)
Jan 08, 2020
5.835
5.853
5.707
5.736
61,675,736
-0.13(-2.24%)
Jan 07, 2020
5.853
5.882
5.806
5.868
30,867,426
-0.06(-0.99%)
Jan 06, 2020
5.787
5.955
5.787
5.926
45,473,728
+0.08(+1.44%)
Jan 03, 2020
5.908
5.952
5.835
5.842
48,341,700
-0.10(-1.72%)
Jan 02, 2020
5.860
5.948
5.839
5.944
37,674,064
+0.12(+2.07%)
Dec 31, 2019
5.765
5.835
5.755
5.824
18,070,934
+0.01(+0.25%)
Dec 30, 2019
5.879
5.886
5.802
5.809
24,923,800
-0.01(-0.13%)
Dec 27, 2019
5.875
5.890
5.817
5.817
27,403,776
-0.08(-1.30%)
Dec 26, 2019
5.860
5.893
5.839
5.893
24,956,732
+0.09(+1.64%)
Dec 24, 2019
5.795
5.835
5.769
5.798
7,870,744
-0.00(-0.06%)
Dec 23, 2019
5.733
5.806
5.718
5.802
34,720,276
+0.12(+2.06%)
Dec 20, 2019
5.714
5.758
5.681
5.685
38,957,132
-0.11(-1.89%)
Dec 19, 2019
5.784
5.828
5.776
5.795
28,980,648
-0.01(-0.13%)
Dec 18, 2019
5.692
5.839
5.689
5.802
59,787,976
+0.15(+2.58%)
Dec 17, 2019
5.612
5.700
5.601
5.656
34,508,100
+0.03(+0.58%)
Dec 16, 2019
5.557
5.703
5.557
5.623
56,343,244
+0.03(+0.52%)
Dec 13, 2019
5.652
5.747
5.554
5.594
84,853,888
-0.27(-4.67%)
Dec 12, 2019
5.769
5.890
5.765
5.868
35,657,732
+0.13(+2.23%)
Dec 11, 2019
5.747
5.773
5.711
5.740
41,002,120
+0.04(+0.77%)
Dec 10, 2019
5.692
5.700
5.649
5.696
31,353,082
+0.01(+0.19%)
Dec 09, 2019
5.583
5.716
5.583
5.685
36,089,644
+0.02(+0.32%)
Dec 06, 2019
5.616
5.696
5.607
5.667
32,887,596
+0.11(+1.91%)
Dec 05, 2019
5.484
5.623
5.470
5.561
53,477,784
+0.14(+2.56%)
Dec 04, 2019
5.437
5.470
5.407
5.422
50,192,340
+0.06(+1.09%)
Dec 03, 2019
5.371
5.404
5.316
5.364
32,512,470
-0.02(-0.34%)
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.