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
Ambev S.A. ADR
(NY:
ABEV
)
2.070
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2019
3.900
3.925
3.883
3.916
4,925,008
+0.01(+0.22%)
Dec 30, 2019
3.967
3.984
3.908
3.908
10,631,207
-0.05(-1.27%)
Dec 27, 2019
3.967
3.989
3.942
3.958
12,958,844
+0.00(+0.00%)
Dec 26, 2019
3.883
3.958
3.870
3.958
7,872,271
+0.13(+3.29%)
Dec 24, 2019
3.858
3.858
3.832
3.832
3,369,761
-0.02(-0.44%)
Dec 23, 2019
3.874
3.891
3.849
3.849
7,133,489
+0.01(+0.22%)
Dec 20, 2019
3.807
3.874
3.807
3.841
10,155,330
+0.00(+0.02%)
Dec 19, 2019
3.799
3.840
3.791
3.840
22,364,046
+0.01(+0.21%)
Dec 18, 2019
3.824
3.840
3.783
3.832
28,551,680
+0.05(+1.30%)
Dec 17, 2019
3.824
3.840
3.775
3.783
28,151,574
-0.04(-1.07%)
Dec 16, 2019
3.832
3.865
3.807
3.824
18,115,216
+0.07(+1.97%)
Dec 13, 2019
3.742
3.791
3.734
3.750
11,720,196
+0.01(+0.22%)
Dec 12, 2019
3.652
3.742
3.652
3.742
18,260,216
+0.10(+2.70%)
Dec 11, 2019
3.644
3.660
3.595
3.644
13,997,277
+0.04(+1.14%)
Dec 10, 2019
3.644
3.652
3.586
3.603
18,805,194
-0.02(-0.68%)
Dec 09, 2019
3.586
3.652
3.570
3.627
15,324,002
-0.02(-0.45%)
Dec 06, 2019
3.586
3.644
3.554
3.644
13,698,599
+0.11(+3.01%)
Dec 05, 2019
3.521
3.545
3.488
3.537
16,656,864
+0.00(+0.00%)
Dec 04, 2019
3.496
3.603
3.496
3.537
19,612,146
+0.07(+1.89%)
Dec 03, 2019
3.463
3.488
3.439
3.472
20,132,204
+0.00(+0.00%)
Dec 02, 2019
3.488
3.504
3.455
3.472
11,382,328
+0.02(+0.71%)
Nov 29, 2019
3.488
3.513
3.431
3.447
11,976,672
-0.02(-0.47%)
Nov 27, 2019
3.439
3.463
3.398
3.463
19,081,164
+0.01(+0.24%)
Nov 26, 2019
3.447
3.472
3.390
3.455
32,486,034
-0.07(-1.86%)
Nov 25, 2019
3.504
3.554
3.496
3.521
19,384,154
-0.01(-0.23%)
Nov 22, 2019
3.521
3.570
3.513
3.529
32,473,336
+0.02(+0.70%)
Nov 21, 2019
3.472
3.513
3.439
3.504
18,005,230
+0.06(+1.66%)
Nov 20, 2019
3.406
3.484
3.406
3.447
13,140,835
+0.01(+0.24%)
Nov 19, 2019
3.398
3.439
3.365
3.439
15,403,103
+0.06(+1.70%)
Nov 18, 2019
3.414
3.423
3.382
3.382
11,138,663
-0.06(-1.67%)
Nov 15, 2019
3.414
3.447
3.398
3.439
5,298,783
+0.04(+1.20%)
Nov 14, 2019
3.390
3.439
3.382
3.398
27,565,180
+0.00(+0.00%)
Nov 13, 2019
3.365
3.406
3.357
3.398
17,252,824
+0.02(+0.48%)
Nov 12, 2019
3.382
3.406
3.365
3.382
13,513,155
-0.05(-1.43%)
Nov 11, 2019
3.390
3.472
3.382
3.431
15,334,274
+0.06(+1.70%)
Nov 08, 2019
3.431
3.455
3.357
3.373
26,937,252
-0.11(-3.29%)
Nov 07, 2019
3.488
3.513
3.472
3.488
19,208,378
+0.00(+0.00%)
Nov 06, 2019
3.504
3.537
3.472
3.488
14,380,377
-0.11(-2.96%)
Nov 05, 2019
3.570
3.623
3.562
3.595
18,737,144
+0.02(+0.69%)
Nov 04, 2019
3.570
3.603
3.558
3.570
8,656,956
+0.02(+0.69%)
Nov 01, 2019
3.562
3.578
3.521
3.545
21,394,084
+0.02(+0.46%)
Oct 31, 2019
3.578
3.595
3.504
3.529
31,494,088
-0.04(-1.15%)
Oct 30, 2019
3.537
3.578
3.504
3.570
21,872,264
+0.00(+0.00%)
Oct 29, 2019
3.578
3.623
3.562
3.570
20,452,010
-0.01(-0.23%)
Oct 28, 2019
3.635
3.640
3.537
3.578
32,667,452
-0.05(-1.35%)
Oct 25, 2019
3.668
3.693
3.586
3.627
59,309,344
-0.25(-6.34%)
Oct 24, 2019
3.857
3.938
3.857
3.873
37,497,608
+0.09(+2.38%)
Oct 23, 2019
3.734
3.799
3.734
3.783
13,476,929
+0.02(+0.65%)
Oct 22, 2019
3.775
3.838
3.750
3.758
22,232,462
+0.01(+0.22%)
Oct 21, 2019
3.693
3.758
3.680
3.750
15,511,298
+0.05(+1.33%)
Oct 18, 2019
3.701
3.738
3.685
3.701
7,095,699
+0.02(+0.67%)
Oct 17, 2019
3.742
3.750
3.676
3.676
12,743,542
-0.02(-0.66%)
Oct 16, 2019
3.693
3.725
3.672
3.701
20,080,464
+0.00(+0.00%)
Oct 15, 2019
3.725
3.758
3.701
3.701
12,925,956
-0.03(-0.88%)
Oct 14, 2019
3.717
3.734
3.685
3.734
11,822,331
+0.01(+0.22%)
Oct 11, 2019
3.685
3.766
3.676
3.725
23,197,352
+0.07(+1.79%)
Oct 10, 2019
3.717
3.717
3.631
3.660
26,672,506
-0.07(-1.97%)
Oct 09, 2019
3.717
3.766
3.717
3.734
18,016,958
+0.02(+0.44%)
Oct 08, 2019
3.766
3.775
3.701
3.717
27,122,858
-0.03(-0.87%)
Oct 07, 2019
3.865
3.881
3.750
3.750
16,558,957
-0.14(-3.58%)
Oct 04, 2019
3.742
3.914
3.725
3.889
36,982,052
+0.18(+4.86%)
Oct 03, 2019
3.717
3.758
3.697
3.709
21,914,050
-0.01(-0.22%)
Oct 02, 2019
3.783
3.799
3.717
3.717
25,157,196
-0.11(-2.78%)
Oct 01, 2019
3.783
3.840
3.750
3.824
32,923,996
+0.04(+1.08%)
Sep 30, 2019
3.865
3.865
3.775
3.783
17,218,400
-0.06(-1.49%)
Sep 27, 2019
3.832
3.861
3.807
3.840
15,719,626
+0.01(+0.21%)
Sep 26, 2019
3.881
3.897
3.820
3.832
24,791,462
-0.04(-1.06%)
Sep 25, 2019
3.775
3.873
3.775
3.873
28,219,762
+0.07(+1.94%)
Sep 24, 2019
3.816
3.824
3.742
3.799
36,239,140
-0.01(-0.22%)
Sep 23, 2019
3.791
3.848
3.791
3.807
26,106,650
+0.02(+0.43%)
Sep 20, 2019
3.799
3.824
3.750
3.791
30,033,888
-0.01(-0.22%)
Sep 19, 2019
3.857
3.894
3.799
3.799
39,825,280
-0.03(-0.85%)
Sep 18, 2019
3.881
3.906
3.816
3.832
65,583,628
-0.07(-1.89%)
Sep 17, 2019
3.807
3.918
3.807
3.906
16,519,920
+0.07(+1.71%)
Sep 16, 2019
3.799
3.865
3.791
3.840
13,269,921
+0.02(+0.64%)
Sep 13, 2019
3.906
3.938
3.807
3.816
29,255,546
-0.11(-2.71%)
Sep 12, 2019
3.881
3.930
3.848
3.922
40,059,568
+0.11(+3.01%)
Sep 11, 2019
3.816
3.897
3.775
3.807
26,116,400
+0.04(+1.09%)
Sep 10, 2019
3.758
3.824
3.717
3.766
23,948,692
+0.00(+0.00%)
Sep 09, 2019
3.750
3.795
3.750
3.766
15,121,137
-0.01(-0.22%)
Sep 06, 2019
3.791
3.816
3.734
3.775
20,969,556
+0.02(+0.65%)
Sep 05, 2019
3.791
3.820
3.734
3.750
22,479,734
+0.00(+0.00%)
Sep 04, 2019
3.685
3.766
3.685
3.750
23,530,124
+0.11(+3.15%)
Sep 03, 2019
3.627
3.717
3.611
3.635
35,789,856
-0.08(-2.20%)
Aug 30, 2019
3.676
3.742
3.676
3.717
34,279,168
+0.05(+1.34%)
Aug 29, 2019
3.595
3.668
3.582
3.668
29,162,840
+0.07(+2.05%)
Aug 28, 2019
3.562
3.603
3.529
3.595
27,152,206
+0.02(+0.46%)
Aug 27, 2019
3.586
3.644
3.529
3.578
37,967,440
+0.00(+0.00%)
Aug 26, 2019
3.627
3.652
3.537
3.578
22,175,098
-0.04(-1.13%)
Aug 23, 2019
3.734
3.750
3.586
3.619
49,034,692
-0.14(-3.70%)
Aug 22, 2019
3.791
3.824
3.676
3.758
42,709,264
-0.05(-1.29%)
Aug 21, 2019
3.848
3.857
3.799
3.807
27,435,850
-0.01(-0.21%)
Aug 20, 2019
3.807
3.873
3.795
3.816
20,795,856
-0.01(-0.21%)
Aug 19, 2019
3.889
3.897
3.820
3.824
25,202,096
-0.02(-0.64%)
Aug 16, 2019
3.832
3.881
3.811
3.848
25,953,486
+0.05(+1.29%)
Aug 15, 2019
3.873
3.881
3.758
3.799
41,644,564
-0.03(-0.85%)
Aug 14, 2019
3.906
3.930
3.816
3.832
31,548,032
-0.16(-3.90%)
Aug 13, 2019
3.955
4.045
3.938
3.988
31,213,128
-0.01(-0.20%)
Aug 12, 2019
3.988
4.012
3.947
3.996
31,062,268
-0.14(-3.37%)
Aug 09, 2019
4.184
4.192
4.135
4.135
33,608,300
-0.04(-0.98%)
Aug 08, 2019
4.192
4.233
4.159
4.176
58,905,808
-0.09(-2.11%)
Aug 07, 2019
4.135
4.271
4.114
4.266
33,455,266
+0.05(+1.16%)
Aug 06, 2019
4.192
4.233
4.119
4.217
29,956,072
+0.05(+1.18%)
Aug 05, 2019
4.217
4.233
4.135
4.168
29,143,942
-0.12(-2.86%)
Aug 02, 2019
4.323
4.348
4.266
4.290
24,236,322
-0.04(-0.95%)
Aug 01, 2019
4.323
4.421
4.299
4.331
42,279,348
+0.02(+0.38%)
Jul 31, 2019
4.356
4.389
4.229
4.315
40,257,096
-0.04(-0.94%)
Jul 30, 2019
4.438
4.462
4.348
4.356
35,036,708
-0.07(-1.48%)
Jul 29, 2019
4.282
4.446
4.258
4.421
43,258,600
+0.13(+3.05%)
Jul 26, 2019
4.258
4.315
4.209
4.290
26,405,616
+0.07(+1.55%)
Jul 25, 2019
4.168
4.254
4.127
4.225
65,250,092
+0.35(+9.09%)
Jul 24, 2019
3.922
3.947
3.865
3.873
22,512,592
-0.05(-1.25%)
Jul 23, 2019
3.938
3.963
3.906
3.922
20,416,480
+0.02(+0.42%)
Jul 22, 2019
3.971
3.979
3.897
3.906
24,917,584
-0.02(-0.62%)
Jul 19, 2019
4.028
4.037
3.930
3.930
27,700,084
-0.04(-1.03%)
Jul 18, 2019
3.897
4.000
3.889
3.971
19,936,424
+0.09(+2.32%)
Jul 17, 2019
3.906
3.955
3.881
3.881
17,966,324
-0.03(-0.84%)
Jul 16, 2019
3.971
3.979
3.897
3.914
22,693,300
-0.04(-1.04%)
Jul 15, 2019
3.979
4.012
3.930
3.955
35,444,192
-0.01(-0.21%)
Jul 12, 2019
4.012
4.033
3.955
3.963
61,839,532
-0.09(-2.22%)
Jul 11, 2019
4.159
4.168
4.024
4.053
33,466,470
-0.08(-1.98%)
Jul 10, 2019
4.151
4.151
4.078
4.135
44,578,484
+0.07(+1.81%)
Jul 09, 2019
4.020
4.086
4.010
4.061
17,177,284
+0.02(+0.40%)
Jul 08, 2019
4.094
4.102
4.004
4.045
36,715,384
-0.02(-0.60%)
Jul 05, 2019
4.020
4.078
3.983
4.069
39,812,932
+0.12(+3.11%)
Jul 03, 2019
3.881
3.988
3.881
3.947
30,912,744
+0.10(+2.55%)
Jul 02, 2019
3.807
3.902
3.754
3.848
35,603,160
+0.06(+1.51%)
Jul 01, 2019
3.881
3.881
3.766
3.791
34,928,124
-0.03(-0.86%)
Jun 28, 2019
3.873
3.889
3.807
3.824
25,364,814
-0.03(-0.85%)
Jun 27, 2019
3.816
3.857
3.766
3.857
32,605,800
+0.01(+0.21%)
Jun 26, 2019
3.881
3.906
3.816
3.848
33,084,296
-0.04(-1.05%)
Jun 25, 2019
3.906
3.947
3.848
3.889
29,287,150
-0.06(-1.45%)
Jun 24, 2019
3.930
3.963
3.914
3.947
19,503,226
+0.01(+0.21%)
Jun 21, 2019
3.938
3.979
3.926
3.938
38,826,112
-0.01(-0.21%)
Jun 20, 2019
3.922
3.983
3.914
3.947
16,982,236
+0.06(+1.47%)
Jun 19, 2019
3.824
3.897
3.811
3.889
35,486,060
+0.05(+1.28%)
Jun 18, 2019
3.766
3.848
3.766
3.840
20,214,694
+0.11(+3.08%)
Jun 17, 2019
3.709
3.775
3.705
3.725
31,284,116
+0.03(+0.89%)
Jun 14, 2019
3.775
3.807
3.693
3.693
30,093,244
-0.11(-2.80%)
Jun 13, 2019
3.783
3.824
3.766
3.799
20,877,118
+0.08(+2.20%)
Jun 12, 2019
3.750
3.799
3.701
3.717
21,625,118
-0.06(-1.52%)
Jun 11, 2019
3.750
3.807
3.721
3.775
32,131,770
+0.04(+1.10%)
Jun 10, 2019
3.725
3.783
3.717
3.734
18,694,746
+0.02(+0.44%)
Jun 07, 2019
3.717
3.775
3.717
3.717
16,620,343
+0.00(+0.00%)
Jun 06, 2019
3.701
3.758
3.693
3.717
19,698,998
+0.07(+1.79%)
Jun 05, 2019
3.701
3.725
3.652
3.652
27,251,882
-0.03(-0.89%)
Jun 04, 2019
3.676
3.701
3.652
3.685
25,377,496
+0.02(+0.45%)
Jun 03, 2019
3.676
3.693
3.635
3.668
31,535,906
+0.01(+0.22%)
May 31, 2019
3.578
3.676
3.570
3.660
31,358,646
+0.08(+2.29%)
May 30, 2019
3.554
3.627
3.549
3.578
23,827,622
+0.03(+0.92%)
May 29, 2019
3.529
3.583
3.513
3.545
24,384,736
+0.06(+1.64%)
May 28, 2019
3.513
3.578
3.488
3.488
23,878,674
+0.00(+0.00%)
May 24, 2019
3.480
3.504
3.423
3.488
23,324,002
+0.00(+0.00%)
May 23, 2019
3.455
3.537
3.447
3.488
28,075,056
+0.01(+0.24%)
May 22, 2019
3.480
3.521
3.455
3.480
44,264,648
+0.03(+0.95%)
May 21, 2019
3.349
3.480
3.316
3.447
23,660,448
+0.14(+4.21%)
May 20, 2019
3.292
3.341
3.275
3.308
46,345,332
-0.01(-0.25%)
May 17, 2019
3.365
3.414
3.283
3.316
46,483,980
-0.07(-2.17%)
May 16, 2019
3.357
3.431
3.349
3.390
39,329,424
+0.00(+0.00%)
May 15, 2019
3.406
3.439
3.386
3.390
27,911,058
-0.11(-3.04%)
May 14, 2019
3.513
3.521
3.451
3.496
41,950,472
-0.02(-0.47%)
May 13, 2019
3.513
3.537
3.480
3.513
45,905,572
-0.07(-2.05%)
May 10, 2019
3.619
3.644
3.537
3.586
24,009,036
-0.03(-0.90%)
May 09, 2019
3.652
3.685
3.603
3.619
32,594,902
-0.11(-3.07%)
May 08, 2019
3.685
3.750
3.676
3.734
60,269,704
+0.07(+2.01%)
May 07, 2019
3.685
3.685
3.529
3.660
57,834,868
-0.07(-1.76%)
May 06, 2019
3.693
3.766
3.676
3.725
19,971,894
-0.02(-0.44%)
May 03, 2019
3.742
3.754
3.676
3.742
30,922,028
+0.01(+0.22%)
May 02, 2019
3.775
3.832
3.709
3.734
28,925,930
-0.07(-1.94%)
May 01, 2019
3.848
3.897
3.795
3.807
16,061,017
-0.05(-1.27%)
Apr 30, 2019
3.848
3.873
3.766
3.857
31,188,890
+0.02(+0.64%)
Apr 29, 2019
3.807
3.848
3.783
3.832
31,862,228
+0.05(+1.30%)
Apr 26, 2019
3.766
3.816
3.742
3.783
19,673,378
+0.00(+0.00%)
Apr 25, 2019
3.668
3.799
3.635
3.783
31,239,646
+0.14(+3.82%)
Apr 24, 2019
3.635
3.656
3.562
3.644
26,520,322
-0.04(-1.11%)
Apr 23, 2019
3.652
3.717
3.652
3.685
24,720,286
+0.06(+1.58%)
Apr 22, 2019
3.545
3.668
3.541
3.627
29,540,440
+0.06(+1.61%)
Apr 18, 2019
3.521
3.570
3.496
3.570
30,268,868
+0.02(+0.46%)
Apr 17, 2019
3.660
3.660
3.513
3.554
20,975,048
-0.10(-2.69%)
Apr 16, 2019
3.652
3.717
3.635
3.652
16,850,270
-0.02(-0.45%)
Apr 15, 2019
3.644
3.668
3.619
3.668
29,791,962
+0.06(+1.59%)
Apr 12, 2019
3.619
3.698
3.563
3.611
36,757,332
-0.03(-0.90%)
Apr 11, 2019
3.717
3.746
3.619
3.644
28,789,040
-0.07(-1.98%)
Apr 10, 2019
3.725
3.742
3.693
3.717
30,740,682
-0.02(-0.44%)
Apr 09, 2019
3.668
3.742
3.652
3.734
38,485,472
+0.06(+1.56%)
Apr 08, 2019
3.668
3.693
3.619
3.676
19,365,070
+0.00(+0.00%)
Apr 05, 2019
3.717
3.734
3.660
3.676
25,369,698
-0.01(-0.22%)
Apr 04, 2019
3.570
3.693
3.570
3.685
24,831,096
+0.11(+3.21%)
Apr 03, 2019
3.595
3.652
3.549
3.570
25,611,026
+0.01(+0.23%)
Apr 02, 2019
3.595
3.627
3.537
3.562
32,054,820
+0.01(+0.23%)
Apr 01, 2019
3.562
3.603
3.537
3.554
18,031,444
+0.03(+0.93%)
Mar 29, 2019
3.529
3.578
3.496
3.521
26,073,786
+0.01(+0.23%)
Mar 28, 2019
3.423
3.554
3.410
3.513
46,111,512
+0.07(+2.14%)
Mar 27, 2019
3.480
3.537
3.414
3.439
50,714,536
-0.15(-4.11%)
Mar 26, 2019
3.513
3.627
3.439
3.586
66,374,376
+0.09(+2.58%)
Mar 25, 2019
3.463
3.537
3.450
3.496
29,850,178
-0.01(-0.23%)
Mar 22, 2019
3.513
3.550
3.463
3.504
66,321,748
-0.15(-4.04%)
Mar 21, 2019
3.676
3.709
3.541
3.652
60,629,472
-0.04(-1.11%)
Mar 20, 2019
3.676
3.758
3.644
3.693
29,292,344
-0.02(-0.44%)
Mar 19, 2019
3.709
3.758
3.685
3.709
29,940,598
+0.00(+0.00%)
Mar 18, 2019
3.595
3.734
3.586
3.709
40,961,416
+0.17(+4.86%)
Mar 15, 2019
3.545
3.570
3.496
3.537
65,160,768
+0.02(+0.70%)
Mar 14, 2019
3.537
3.586
3.496
3.513
28,728,810
-0.07(-2.05%)
Mar 13, 2019
3.603
3.611
3.545
3.586
26,531,508
-0.02(-0.68%)
Mar 12, 2019
3.627
3.693
3.595
3.611
30,280,846
-0.02(-0.45%)
Mar 11, 2019
3.513
3.648
3.513
3.627
33,979,364
+0.16(+4.48%)
Mar 08, 2019
3.496
3.521
3.447
3.472
20,258,998
-0.02(-0.47%)
Mar 07, 2019
3.496
3.537
3.447
3.488
29,371,474
+0.02(+0.71%)
Mar 06, 2019
3.595
3.619
3.463
3.463
36,263,160
-0.12(-3.42%)
Mar 05, 2019
3.562
3.631
3.537
3.586
15,759,376
+0.00(+0.00%)
Mar 04, 2019
3.578
3.619
3.537
3.586
36,340,708
-0.01(-0.23%)
Mar 01, 2019
3.644
3.685
3.562
3.595
73,917,208
-0.11(-3.09%)
Feb 28, 2019
3.816
3.832
3.701
3.709
67,677,152
-0.29(-7.36%)
Feb 27, 2019
3.988
4.028
3.963
4.004
37,103,292
+0.02(+0.41%)
Feb 26, 2019
3.996
4.028
3.955
3.988
33,289,926
+0.02(+0.41%)
Feb 25, 2019
4.004
4.012
3.959
3.971
18,290,404
+0.01(+0.21%)
Feb 22, 2019
3.955
3.971
3.922
3.963
26,840,890
-0.02(-0.62%)
Feb 21, 2019
3.947
3.988
3.906
3.988
29,459,482
+0.03(+0.83%)
Feb 20, 2019
3.979
4.028
3.947
3.955
24,328,100
-0.04(-1.02%)
Feb 19, 2019
3.979
4.053
3.971
3.996
23,111,308
-0.06(-1.41%)
Feb 15, 2019
4.086
4.102
4.012
4.053
26,825,868
+0.00(+0.00%)
Feb 14, 2019
3.947
4.078
3.928
4.053
66,986,952
+0.07(+1.85%)
Feb 13, 2019
4.020
4.053
3.947
3.979
73,567,032
-0.10(-2.41%)
Feb 12, 2019
4.094
4.119
4.037
4.078
35,252,980
+0.04(+1.01%)
Feb 11, 2019
3.955
4.061
3.930
4.037
69,717,480
+0.11(+2.71%)
Feb 08, 2019
4.119
4.135
3.914
3.930
115,038,288
-0.18(-4.38%)
Feb 07, 2019
4.028
4.127
3.996
4.110
97,993,912
+0.11(+2.87%)
Feb 06, 2019
4.028
4.091
3.971
3.996
27,419,856
-0.12(-2.98%)
Feb 05, 2019
4.143
4.176
4.061
4.119
36,175,960
+0.05(+1.21%)
Feb 04, 2019
3.988
4.094
3.971
4.069
33,244,376
+0.03(+0.81%)
Feb 01, 2019
3.930
4.045
3.918
4.037
28,191,174
+0.10(+2.49%)
Jan 31, 2019
3.979
3.996
3.897
3.938
22,493,674
-0.01(-0.21%)
Jan 30, 2019
3.914
3.963
3.832
3.947
27,500,892
+0.06(+1.47%)
Jan 29, 2019
3.906
3.922
3.840
3.889
45,982,480
+0.02(+0.42%)
Jan 28, 2019
3.775
3.881
3.758
3.873
35,972,424
+0.16(+4.41%)
Jan 25, 2019
3.742
3.758
3.676
3.709
22,647,150
+0.04(+1.12%)
Jan 24, 2019
3.676
3.734
3.652
3.668
36,156,440
-0.05(-1.32%)
Jan 23, 2019
3.725
3.734
3.652
3.717
33,573,056
-0.02(-0.66%)
Jan 22, 2019
3.865
3.881
3.709
3.742
33,190,744
-0.15(-3.79%)
Jan 18, 2019
3.889
3.902
3.832
3.889
21,744,968
+0.01(+0.21%)
Jan 17, 2019
3.807
3.897
3.791
3.881
29,387,096
+0.04(+1.07%)
Jan 16, 2019
3.857
3.897
3.816
3.840
31,557,172
-0.03(-0.85%)
Jan 15, 2019
3.848
3.889
3.840
3.873
50,565,092
+0.05(+1.28%)
Jan 14, 2019
3.816
3.848
3.783
3.824
42,033,712
+0.03(+0.86%)
Jan 11, 2019
3.717
3.807
3.709
3.791
56,022,180
+0.11(+2.89%)
Jan 10, 2019
3.570
3.717
3.570
3.685
49,434,300
+0.09(+2.51%)
Jan 09, 2019
3.570
3.644
3.554
3.595
28,995,170
+0.05(+1.39%)
Jan 08, 2019
3.619
3.644
3.513
3.545
35,286,104
-0.02(-0.46%)
Jan 07, 2019
3.611
3.627
3.529
3.562
36,110,312
-0.06(-1.58%)
Jan 04, 2019
3.513
3.635
3.496
3.619
31,304,908
+0.15(+4.25%)
Jan 03, 2019
3.488
3.513
3.414
3.472
25,970,492
+0.03(+0.95%)
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.