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 (%)
Dec 31, 2018
4.749
4.785
4.630
4.677
29,408,536
-0.01(-0.15%)
Dec 28, 2018
4.677
4.738
4.616
4.684
45,956,768
+0.09(+2.00%)
Dec 27, 2018
4.506
4.592
4.449
4.592
39,414,396
+0.03(+0.63%)
Dec 26, 2018
4.305
4.567
4.266
4.564
75,763,912
+0.22(+5.12%)
Dec 24, 2018
4.406
4.481
4.338
4.341
21,359,862
-0.10(-2.26%)
Dec 21, 2018
4.485
4.598
4.406
4.442
59,144,404
-0.08(-1.67%)
Dec 20, 2018
4.510
4.614
4.456
4.517
68,588,688
-0.03(-0.63%)
Dec 19, 2018
4.538
4.757
4.521
4.546
94,879,960
-0.08(-1.63%)
Dec 18, 2018
4.739
4.757
4.614
4.621
63,408,916
-0.11(-2.42%)
Dec 17, 2018
4.804
4.897
4.732
4.736
47,845,788
-0.07(-1.49%)
Dec 14, 2018
4.804
4.899
4.786
4.808
34,879,904
-0.08(-1.69%)
Dec 13, 2018
4.843
4.912
4.833
4.890
36,275,768
+0.01(+0.15%)
Dec 12, 2018
4.944
5.008
4.872
4.883
59,654,300
+0.06(+1.26%)
Dec 11, 2018
4.958
4.958
4.750
4.822
56,209,852
-0.03(-0.67%)
Dec 10, 2018
4.886
4.930
4.811
4.854
65,326,740
-0.25(-4.99%)
Dec 07, 2018
5.191
5.297
5.073
5.109
61,900,756
+0.04(+0.71%)
Dec 06, 2018
5.037
5.087
4.930
5.073
76,753,096
-0.19(-3.61%)
Dec 04, 2018
5.410
5.441
5.227
5.263
63,250,084
-0.13(-2.46%)
Dec 03, 2018
5.435
5.482
5.342
5.396
64,504,324
+0.17(+3.30%)
Nov 30, 2018
5.156
5.260
5.087
5.224
45,809,436
+0.08(+1.61%)
Nov 29, 2018
5.127
5.206
5.078
5.141
59,119,452
-0.02(-0.42%)
Nov 28, 2018
5.206
5.227
5.001
5.163
65,848,668
-0.00(-0.07%)
Nov 27, 2018
4.998
5.209
4.987
5.166
68,457,816
+0.24(+4.96%)
Nov 26, 2018
5.016
5.059
4.879
4.922
73,794,768
-0.05(-1.08%)
Nov 23, 2018
4.958
5.034
4.926
4.976
75,708,728
-0.16(-3.13%)
Nov 21, 2018
5.137
5.137
5.137
0
+0.14(+2.79%)
Nov 20, 2018
5.180
5.216
4.987
4.997
71,197,784
-0.31(-5.86%)
Nov 19, 2018
5.341
5.341
5.205
5.309
63,471,268
-0.00(-0.07%)
Nov 16, 2018
5.266
5.354
5.207
5.312
56,353,652
+0.11(+2.06%)
Nov 15, 2018
5.101
5.235
5.101
5.205
54,024,524
+0.11(+2.25%)
Nov 14, 2018
5.112
5.144
5.001
5.090
76,621,744
+0.12(+2.45%)
Nov 13, 2018
5.073
5.148
4.937
4.969
117,467,360
-0.29(-5.57%)
Nov 12, 2018
5.430
5.437
5.262
5.262
50,763,840
-0.08(-1.47%)
Nov 09, 2018
5.344
5.376
5.191
5.341
78,782,376
+0.00(+0.00%)
Nov 08, 2018
5.534
5.541
5.323
5.341
73,082,696
-0.22(-3.92%)
Nov 07, 2018
5.677
5.687
5.455
5.559
71,895,024
-0.11(-2.02%)
Nov 06, 2018
5.730
5.902
5.630
5.673
67,318,624
-0.20(-3.35%)
Nov 05, 2018
5.820
5.877
5.759
5.870
58,536,876
+0.10(+1.80%)
Nov 02, 2018
5.762
5.891
5.671
5.766
56,402,884
-0.01(-0.12%)
Nov 01, 2018
5.891
5.902
5.695
5.773
64,428,652
-0.04(-0.62%)
Oct 31, 2018
5.877
5.902
5.680
5.809
83,883,992
-0.06(-0.98%)
Oct 30, 2018
5.620
5.884
5.562
5.866
115,444,168
+0.30(+5.46%)
Oct 29, 2018
5.963
6.020
5.487
5.562
167,835,504
-0.24(-4.19%)
Oct 26, 2018
5.602
5.827
5.514
5.805
114,418,192
+0.24(+4.30%)
Oct 25, 2018
5.505
5.662
5.394
5.566
83,092,824
+0.16(+3.04%)
Oct 24, 2018
5.673
5.741
5.398
5.401
80,198,288
-0.22(-3.94%)
Oct 23, 2018
5.577
5.662
5.509
5.623
81,737,648
-0.11(-1.93%)
Oct 22, 2018
5.666
5.748
5.602
5.734
57,698,052
+0.20(+3.55%)
Oct 19, 2018
5.566
5.616
5.512
5.537
74,965,320
+0.06(+1.04%)
Oct 18, 2018
5.684
5.695
5.477
5.480
72,342,392
-0.26(-4.55%)
Oct 17, 2018
5.620
5.762
5.620
5.741
78,522,320
+0.03(+0.50%)
Oct 16, 2018
5.652
5.712
5.593
5.712
75,478,752
+0.20(+3.70%)
Oct 15, 2018
5.494
5.544
5.412
5.509
93,705,608
+0.02(+0.39%)
Oct 12, 2018
5.426
5.498
5.387
5.487
72,536,336
+0.18(+3.30%)
Oct 11, 2018
5.480
5.577
5.258
5.312
144,758,064
-0.09(-1.59%)
Oct 10, 2018
5.559
5.573
5.380
5.398
125,617,248
-0.35(-6.09%)
Oct 09, 2018
5.530
5.752
5.441
5.748
128,629,736
+0.25(+4.55%)
Oct 08, 2018
5.580
5.609
5.376
5.498
228,787,056
+0.53(+10.57%)
Oct 05, 2018
4.947
5.058
4.883
4.972
121,754,936
+0.08(+1.61%)
Oct 04, 2018
4.808
5.015
4.740
4.894
121,345,296
+0.05(+1.03%)
Oct 03, 2018
5.112
5.115
4.801
4.844
199,240,720
+0.14(+2.96%)
Oct 02, 2018
4.576
4.740
4.518
4.704
148,160,240
+0.39(+8.94%)
Oct 01, 2018
4.333
4.368
4.243
4.318
49,493,260
+0.00(+0.08%)
Sep 28, 2018
4.318
4.472
4.295
4.315
83,842,032
-0.06(-1.31%)
Sep 27, 2018
4.218
4.401
4.215
4.372
93,549,592
+0.21(+4.98%)
Sep 26, 2018
4.122
4.197
4.090
4.165
52,628,620
+0.08(+1.92%)
Sep 25, 2018
3.975
4.100
3.968
4.086
44,807,204
+0.01(+0.35%)
Sep 24, 2018
4.140
4.193
4.059
4.072
56,579,360
-0.04(-0.96%)
Sep 21, 2018
4.082
4.156
4.047
4.111
62,998,316
+0.05(+1.23%)
Sep 20, 2018
4.093
4.100
3.986
4.061
37,844,036
+0.04(+0.98%)
Sep 19, 2018
4.007
4.086
4.000
4.022
51,769,108
+0.01(+0.27%)
Sep 18, 2018
3.925
4.043
3.921
4.011
74,136,312
+0.11(+2.75%)
Sep 17, 2018
3.796
3.918
3.793
3.904
78,824,288
+0.12(+3.12%)
Sep 14, 2018
3.775
3.814
3.711
3.786
43,501,828
+0.05(+1.44%)
Sep 13, 2018
3.800
3.825
3.718
3.732
53,987,312
-0.11(-2.79%)
Sep 12, 2018
3.807
3.875
3.764
3.839
53,694,660
+0.11(+2.87%)
Sep 11, 2018
3.739
3.796
3.686
3.732
73,168,200
-0.16(-4.04%)
Sep 10, 2018
3.893
3.961
3.850
3.889
67,969,280
-0.06(-1.45%)
Sep 07, 2018
3.868
3.984
3.836
3.947
67,448,152
+0.15(+3.86%)
Sep 06, 2018
3.804
3.821
3.714
3.800
53,228,372
+0.03(+0.66%)
Sep 05, 2018
3.675
3.807
3.644
3.775
55,960,336
+0.06(+1.54%)
Sep 04, 2018
3.728
3.775
3.689
3.718
48,822,452
-0.17(-4.32%)
Aug 31, 2018
3.886
3.886
3.886
0
+0.13(+3.52%)
Aug 30, 2018
3.861
3.864
3.678
3.753
68,035,064
-0.09(-2.33%)
Aug 29, 2018
3.746
3.886
3.736
3.843
103,277,184
+0.14(+3.86%)
Aug 28, 2018
3.761
3.773
3.677
3.700
43,726,028
-0.05(-1.43%)
Aug 27, 2018
3.718
3.771
3.700
3.753
73,404,784
+0.07(+1.84%)
Aug 24, 2018
3.746
3.746
3.632
3.686
52,690,452
+0.03(+0.88%)
Aug 23, 2018
3.753
3.761
3.646
3.653
59,695,308
-0.10(-2.76%)
Aug 22, 2018
3.650
3.771
3.643
3.757
99,783,104
+0.09(+2.44%)
Aug 21, 2018
3.757
3.814
3.657
3.668
81,001,568
-0.14(-3.57%)
Aug 20, 2018
3.800
3.814
3.736
3.804
61,379,204
-0.03(-0.65%)
Aug 17, 2018
3.843
3.854
3.800
3.829
63,815,160
-0.08(-2.01%)
Aug 16, 2018
3.979
3.988
3.854
3.907
53,414,744
-0.05(-1.18%)
Aug 15, 2018
4.036
4.050
3.911
3.954
55,519,968
-0.18(-4.24%)
Aug 14, 2018
4.186
4.200
4.057
4.129
32,044,088
+0.03(+0.65%)
Aug 13, 2018
4.038
4.149
3.995
4.102
58,975,876
-0.01(-0.35%)
Aug 10, 2018
4.131
4.184
4.070
4.117
61,437,388
-0.15(-3.51%)
Aug 09, 2018
4.313
4.320
4.199
4.266
43,984,292
-0.06(-1.32%)
Aug 08, 2018
4.416
4.473
4.313
4.323
44,484,124
-0.09(-2.10%)
Aug 07, 2018
4.530
4.541
4.359
4.416
62,607,048
-0.04(-0.96%)
Aug 06, 2018
4.480
4.537
4.445
4.459
33,647,380
-0.01(-0.24%)
Aug 03, 2018
4.448
4.584
4.430
4.470
83,215,024
+0.22(+5.12%)
Aug 02, 2018
4.206
4.320
4.156
4.252
58,222,748
+0.07(+1.71%)
Aug 01, 2018
4.159
4.216
4.138
4.181
30,091,194
-0.00(-0.09%)
Jul 31, 2018
4.170
4.191
4.084
4.184
52,819,032
-0.05(-1.10%)
Jul 30, 2018
4.291
4.307
4.170
4.231
49,193,712
-0.02(-0.42%)
Jul 27, 2018
4.181
4.274
4.170
4.249
59,912,380
+0.11(+2.76%)
Jul 26, 2018
4.220
4.234
4.124
4.134
47,692,716
-0.13(-3.01%)
Jul 25, 2018
4.224
4.281
4.188
4.263
44,546,024
+0.10(+2.31%)
Jul 24, 2018
4.127
4.241
4.117
4.166
47,671,052
+0.11(+2.64%)
Jul 23, 2018
4.045
4.084
3.985
4.059
34,287,692
+0.01(+0.35%)
Jul 20, 2018
4.034
4.095
4.002
4.045
104,797,672
+0.20(+5.29%)
Jul 19, 2018
3.788
3.865
3.736
3.842
61,085,276
+0.01(+0.37%)
Jul 18, 2018
3.913
3.917
3.804
3.828
46,677,476
-0.08(-2.10%)
Jul 17, 2018
3.767
3.913
3.746
3.910
41,816,640
+0.12(+3.30%)
Jul 16, 2018
3.756
3.794
3.699
3.785
35,211,428
-0.03(-0.75%)
Jul 13, 2018
3.803
3.835
3.753
3.813
31,758,310
+0.02(+0.56%)
Jul 12, 2018
3.749
3.803
3.721
3.792
37,535,188
+0.10(+2.71%)
Jul 11, 2018
3.781
3.867
3.664
3.692
59,554,296
-0.11(-3.00%)
Jul 10, 2018
3.831
3.849
3.760
3.806
38,596,212
-0.01(-0.19%)
Jul 09, 2018
3.721
3.849
3.721
3.813
50,479,564
+0.10(+2.59%)
Jul 06, 2018
3.624
3.746
3.603
3.717
36,663,752
+0.06(+1.56%)
Jul 05, 2018
3.771
3.792
3.592
3.660
59,626,544
+0.01(+0.39%)
Jul 03, 2018
3.646
3.646
3.646
0
+0.05(+1.49%)
Jul 02, 2018
3.532
3.601
3.503
3.592
41,026,576
+0.01(+0.40%)
Jun 29, 2018
3.535
3.617
3.532
3.578
59,340,436
+0.07(+1.93%)
Jun 28, 2018
3.564
3.578
3.478
3.510
84,953,912
+0.02(+0.61%)
Jun 27, 2018
3.478
3.608
3.462
3.489
92,468,776
+0.01(+0.41%)
Jun 26, 2018
3.492
3.499
3.376
3.474
56,399,804
+0.05(+1.56%)
Jun 25, 2018
3.425
3.451
3.322
3.421
60,198,288
+0.06(+1.70%)
Jun 22, 2018
3.407
3.453
3.332
3.364
67,041,308
+0.01(+0.21%)
Jun 21, 2018
3.492
3.499
3.332
3.357
80,471,720
-0.15(-4.37%)
Jun 20, 2018
3.542
3.614
3.478
3.510
119,162,776
+0.11(+3.36%)
Jun 19, 2018
3.235
3.510
3.218
3.396
136,700,544
+0.09(+2.70%)
Jun 18, 2018
3.325
3.364
3.296
3.307
53,876,520
-0.06(-1.80%)
Jun 15, 2018
3.378
3.298
3.367
60,796,416
-0.03(-0.84%)
Jun 14, 2018
3.485
3.503
3.389
3.396
51,711,208
-0.05(-1.55%)
Jun 13, 2018
3.503
3.519
3.357
3.449
75,900,424
-0.04(-1.12%)
Jun 12, 2018
3.567
3.574
3.485
3.489
70,138,472
-0.04(-1.01%)
Jun 11, 2018
3.553
3.567
3.474
3.524
84,771,784
+0.04(+1.02%)
Jun 08, 2018
3.596
3.599
3.353
3.489
158,561,664
+0.04(+1.24%)
Jun 07, 2018
3.510
3.532
3.289
3.446
228,919,648
-0.14(-3.78%)
Jun 06, 2018
3.510
3.581
115,752,688
-0.07(-2.05%)
Jun 05, 2018
3.760
3.853
3.621
3.656
95,956,336
-0.16(-4.21%)
Jun 04, 2018
3.831
3.942
3.785
3.817
111,530,216
+0.20(+5.63%)
Jun 01, 2018
4.323
4.388
3.282
3.614
507,526,112
-0.62(-14.59%)
May 31, 2018
4.241
4.316
4.216
4.231
53,378,328
-0.02(-0.50%)
May 30, 2018
4.181
4.423
4.120
4.252
116,983,336
+0.00(+0.00%)
May 29, 2018
3.938
4.334
3.931
4.252
174,395,120
-0.25(-5.47%)
May 25, 2018
4.498
4.498
4.498
0
-0.06(-1.33%)
May 24, 2018
4.684
4.794
4.505
4.559
273,341,984
-0.83(-15.42%)
May 23, 2018
5.497
5.554
5.361
5.390
58,802,588
-0.21(-3.76%)
May 22, 2018
5.554
5.722
5.513
5.600
68,063,744
-0.06(-1.09%)
May 21, 2018
5.897
5.937
5.612
5.662
73,800,128
-0.10(-1.73%)
May 18, 2018
5.762
5.865
5.645
5.762
71,894,912
-0.11(-1.82%)
May 17, 2018
6.011
6.097
5.762
5.869
95,861,000
-0.24(-3.85%)
May 16, 2018
6.033
6.125
5.986
6.104
57,392,708
+0.10(+1.72%)
May 15, 2018
5.837
6.033
5.826
6.001
70,799,184
+0.07(+1.20%)
May 14, 2018
5.837
6.011
5.805
5.929
74,413,408
+0.16(+2.84%)
May 11, 2018
5.812
5.947
5.730
5.766
82,629,968
-0.01(-0.12%)
May 10, 2018
5.527
5.883
5.499
5.773
113,674,688
+0.38(+7.14%)
May 09, 2018
4.993
5.417
4.989
5.388
107,718,768
+0.45(+9.08%)
May 08, 2018
5.007
5.036
4.822
4.939
47,281,528
-0.04(-0.86%)
May 07, 2018
4.854
5.071
4.850
4.982
62,875,124
+0.11(+2.19%)
May 04, 2018
4.872
4.932
4.818
4.875
45,128,144
-0.01(-0.29%)
May 03, 2018
4.918
4.943
4.783
4.890
31,758,698
-0.03(-0.65%)
May 02, 2018
4.872
5.000
4.865
4.922
32,591,474
+0.02(+0.36%)
May 01, 2018
5.004
5.011
4.861
4.904
26,575,238
-0.11(-2.27%)
Apr 30, 2018
5.028
5.050
4.975
5.018
23,434,616
-0.02(-0.35%)
Apr 27, 2018
5.050
5.075
5.018
5.036
32,956,588
+0.03(+0.64%)
Apr 26, 2018
4.843
5.011
4.840
5.004
43,668,060
+0.20(+4.07%)
Apr 25, 2018
4.850
4.858
4.733
4.808
48,546,812
-0.16(-3.30%)
Apr 24, 2018
5.039
5.071
4.918
4.971
26,889,194
-0.05(-0.92%)
Apr 23, 2018
4.996
5.037
4.918
5.018
27,005,334
-0.07(-1.47%)
Apr 20, 2018
5.050
5.128
5.000
5.093
33,460,102
-0.03(-0.56%)
Apr 19, 2018
5.110
5.160
5.046
5.121
38,399,500
+0.05(+0.98%)
Apr 18, 2018
4.986
5.100
4.964
5.071
34,960,436
+0.20(+4.02%)
Apr 17, 2018
4.811
4.902
4.772
4.875
28,516,562
+0.10(+2.01%)
Apr 16, 2018
4.932
4.932
4.761
4.779
32,582,478
-0.16(-3.17%)
Apr 13, 2018
5.071
5.085
4.911
4.936
41,961,332
-0.15(-2.87%)
Apr 12, 2018
5.142
5.155
5.078
5.082
32,977,654
-0.02(-0.42%)
Apr 11, 2018
5.014
5.139
4.993
5.103
44,892,800
+0.11(+2.28%)
Apr 10, 2018
4.829
5.007
4.801
4.989
48,081,780
+0.22(+4.71%)
Apr 09, 2018
4.968
4.968
4.754
4.765
37,163,840
-0.19(-3.88%)
Apr 06, 2018
4.939
4.977
4.868
4.957
47,971,700
-0.02(-0.43%)
Apr 05, 2018
5.028
5.117
4.968
4.979
47,427,788
+0.12(+2.57%)
Apr 04, 2018
4.726
4.858
4.694
4.854
43,714,912
-0.01(-0.29%)
Apr 03, 2018
4.925
4.957
4.815
4.868
30,874,368
-0.02(-0.36%)
Apr 02, 2018
4.986
5.028
4.825
4.886
29,981,726
-0.15(-2.97%)
Mar 29, 2018
5.036
5.036
5.036
0
+0.14(+2.76%)
Mar 28, 2018
4.943
4.979
4.856
4.900
34,794,096
-0.07(-1.43%)
Mar 27, 2018
5.146
5.150
4.936
4.971
47,133,868
-0.18(-3.52%)
Mar 26, 2018
5.196
5.207
5.068
5.153
38,808,964
+0.06(+1.12%)
Mar 23, 2018
5.096
5.171
5.032
5.096
42,196,736
+0.04(+0.85%)
Mar 22, 2018
5.064
5.142
5.018
5.053
38,058,516
-0.10(-2.00%)
Mar 21, 2018
4.929
5.182
4.918
5.157
48,614,764
+0.26(+5.31%)
Mar 20, 2018
4.925
4.989
4.886
4.897
36,975,256
+0.01(+0.15%)
Mar 19, 2018
4.975
5.000
4.875
4.890
38,425,708
-0.13(-2.62%)
Mar 16, 2018
5.007
5.082
5.000
5.021
36,361,064
+0.01(+0.21%)
Mar 15, 2018
5.082
5.107
4.957
5.011
42,123,928
-0.15(-2.83%)
Mar 14, 2018
5.178
5.199
5.110
5.157
28,355,178
+0.01(+0.28%)
Mar 13, 2018
5.242
5.278
5.128
5.142
30,406,922
-0.08(-1.57%)
Mar 12, 2018
5.246
5.278
5.182
5.224
24,735,414
-0.01(-0.27%)
Mar 09, 2018
5.160
5.239
5.144
5.239
38,790,124
+0.16(+3.08%)
Mar 08, 2018
5.125
5.144
5.011
5.082
32,064,562
-0.02(-0.42%)
Mar 07, 2018
5.028
5.103
64,458,048
-0.12(-2.25%)
Mar 06, 2018
5.292
5.317
5.192
5.221
51,705,800
+0.01(+0.27%)
Mar 05, 2018
5.050
5.235
5.039
5.207
56,418,912
+0.15(+2.96%)
Mar 02, 2018
4.886
5.069
4.833
5.057
40,682,096
+0.08(+1.57%)
Mar 01, 2018
5.036
5.069
4.898
4.979
47,653,608
-0.02(-0.43%)
Feb 28, 2018
5.125
5.132
4.996
5.000
62,322,120
-0.06(-1.20%)
Feb 27, 2018
5.164
5.192
5.053
5.061
58,415,796
-0.06(-1.25%)
Feb 26, 2018
5.078
5.135
5.023
5.125
68,467,848
+0.16(+3.23%)
Feb 23, 2018
4.893
4.998
4.850
4.964
59,339,568
+0.15(+3.03%)
Feb 22, 2018
4.818
43,310,964
+0.13(+2.81%)
Feb 21, 2018
4.786
4.836
4.683
4.687
48,966,324
-0.05(-0.98%)
Feb 20, 2018
4.619
4.801
4.612
4.733
53,523,708
+0.19(+4.24%)
Feb 16, 2018
4.541
4.541
4.541
0
-0.02(-0.55%)
Feb 15, 2018
4.551
4.582
4.512
4.565
35,923,648
+0.05(+1.10%)
Feb 14, 2018
4.391
4.551
4.345
4.516
69,187,352
+0.07(+1.68%)
Feb 13, 2018
4.409
4.462
4.387
4.441
30,807,874
+0.00(+0.08%)
Feb 12, 2018
4.466
4.530
4.391
4.437
34,047,056
+0.04(+0.97%)
Feb 09, 2018
4.444
4.487
4.227
4.395
80,771,256
+0.05(+1.06%)
Feb 08, 2018
4.615
4.637
4.341
4.348
67,108,784
-0.20(-4.31%)
Feb 07, 2018
4.754
4.758
4.533
4.544
76,404,488
-0.20(-4.28%)
Feb 06, 2018
4.480
4.758
4.473
4.747
84,302,048
+0.21(+4.55%)
Feb 05, 2018
4.683
4.738
4.455
4.541
87,241,200
-0.20(-4.28%)
Feb 02, 2018
4.890
4.890
4.742
4.744
49,400,692
-0.22(-4.52%)
Feb 01, 2018
4.879
4.982
4.833
4.968
52,556,804
+0.21(+4.42%)
Jan 31, 2018
4.865
4.886
4.740
4.758
53,498,144
+0.02(+0.45%)
Jan 30, 2018
4.815
4.815
4.665
4.736
84,663,488
-0.12(-2.42%)
Jan 29, 2018
4.879
4.947
4.815
4.854
64,018,952
-0.07(-1.45%)
Jan 26, 2018
4.687
4.939
4.655
4.925
115,431,672
+0.20(+4.30%)
Jan 25, 2018
4.715
4.858
4.658
4.722
99,074,232
+0.06(+1.30%)
Jan 24, 2018
4.487
4.728
4.441
4.662
177,174,256
+0.37(+8.63%)
Jan 23, 2018
4.263
4.302
4.224
4.291
71,458,912
-0.07(-1.63%)
Jan 22, 2018
4.291
4.370
4.291
4.362
34,375,192
+0.03(+0.74%)
Jan 19, 2018
4.298
4.338
4.277
4.330
44,120,236
+0.01(+0.25%)
Jan 18, 2018
4.341
4.355
4.256
4.320
89,685,224
+0.00(+0.08%)
Jan 17, 2018
4.209
4.316
4.188
4.316
67,255,728
+0.15(+3.59%)
Jan 16, 2018
4.149
4.168
4.125
4.167
76,972,368
+0.08(+2.01%)
Jan 12, 2018
4.085
4.085
4.085
0
+0.03(+0.79%)
Jan 11, 2018
3.953
4.053
3.935
4.053
78,970,728
+0.12(+2.99%)
Jan 10, 2018
3.967
3.978
3.914
3.935
40,255,948
-0.03(-0.81%)
Jan 09, 2018
3.989
4.017
3.967
3.967
41,075,248
-0.03(-0.71%)
Jan 08, 2018
3.939
3.996
3.926
3.996
37,896,400
+0.05(+1.26%)
Jan 05, 2018
3.914
3.948
3.878
3.946
34,342,504
+0.03(+0.73%)
Jan 04, 2018
3.917
3.960
3.894
3.917
64,423,144
+0.01(+0.27%)
Jan 03, 2018
3.846
3.917
3.786
3.907
60,375,548
+0.10(+2.52%)
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.