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 (%)
Feb 27, 2004
1.200
1.202
1.190
1.202
10,276,922
+0.01(+1.10%)
Feb 26, 2004
1.184
1.193
1.180
1.189
8,622,955
-0.01(-0.74%)
Feb 25, 2004
1.177
1.199
1.177
1.197
11,288,256
+0.04(+3.29%)
Feb 24, 2004
1.179
1.179
1.158
1.159
6,077,093
-0.02(-2.08%)
Feb 23, 2004
1.160
1.200
1.160
1.184
10,617,062
+0.01(+1.25%)
Feb 20, 2004
1.117
1.171
1.107
1.169
35,560,280
+0.00(+0.03%)
Feb 19, 2004
1.177
1.189
1.159
1.169
26,347,920
-0.04(-2.94%)
Feb 18, 2004
1.234
1.241
1.202
1.204
17,256,296
-0.03(-2.31%)
Feb 17, 2004
1.229
1.240
1.214
1.233
19,346,474
-0.01(-0.77%)
Feb 13, 2004
1.281
1.284
1.234
1.242
14,535,171
-0.02(-1.92%)
Feb 12, 2004
1.262
1.282
1.248
1.267
15,298,540
+0.01(+0.83%)
Feb 11, 2004
1.211
1.261
1.211
1.256
19,776,194
+0.05(+4.28%)
Feb 10, 2004
1.189
1.210
1.182
1.205
13,757,521
+0.03(+2.12%)
Feb 09, 2004
1.174
1.189
1.173
1.180
10,714,431
+0.02(+1.76%)
Feb 06, 2004
1.113
1.171
1.113
1.159
15,166,119
+0.03(+2.80%)
Feb 05, 2004
1.146
1.153
1.119
1.128
13,486,188
-0.02(-2.04%)
Feb 04, 2004
1.179
1.182
1.137
1.151
24,387,566
-0.02(-1.52%)
Feb 03, 2004
1.150
1.169
1.140
1.169
14,163,873
+0.01(+1.07%)
Feb 02, 2004
1.132
1.157
1.092
1.157
37,688,104
+0.02(+2.14%)
Jan 30, 2004
1.148
1.173
1.111
1.132
51,076,924
-0.03(-2.42%)
Jan 29, 2004
1.216
1.216
1.155
1.160
58,792,404
-0.08(-6.46%)
Jan 28, 2004
1.268
1.277
1.238
1.241
12,837,065
-0.03(-2.28%)
Jan 27, 2004
1.276
1.279
1.249
1.269
13,732,855
-0.00(-0.27%)
Jan 26, 2004
1.275
1.293
1.267
1.273
12,585,205
+0.00(+0.00%)
Jan 23, 2004
1.256
1.274
1.252
1.273
22,824,478
+0.01(+0.61%)
Jan 22, 2004
1.273
1.288
1.260
1.265
17,261,490
-0.02(-1.20%)
Jan 21, 2004
1.306
1.306
1.281
1.281
14,417,031
-0.03(-2.52%)
Jan 20, 2004
1.282
1.317
1.281
1.314
17,967,736
+0.07(+5.47%)
Jan 16, 2004
1.213
1.246
1.211
1.246
14,332,645
+0.03(+2.25%)
Jan 15, 2004
1.244
1.261
1.216
1.218
22,188,336
-0.05(-3.77%)
Jan 14, 2004
1.298
1.298
1.231
1.266
27,565,674
-0.04(-2.72%)
Jan 13, 2004
1.309
1.319
1.296
1.301
20,677,178
-0.01(-0.59%)
Jan 12, 2004
1.286
1.309
1.276
1.309
25,035,392
+0.04(+3.13%)
Jan 09, 2004
1.264
1.290
1.260
1.269
21,231,528
+0.00(+0.15%)
Jan 08, 2004
1.286
1.281
1.259
1.267
24,664,092
-0.02(-1.47%)
Jan 07, 2004
1.333
1.341
1.276
1.286
35,921,192
-0.02(-1.27%)
Jan 06, 2004
1.249
1.316
1.249
1.303
44,885,584
+0.06(+4.41%)
Jan 05, 2004
1.204
1.255
1.198
1.248
27,403,394
+0.08(+7.28%)
Jan 02, 2004
1.135
1.175
1.135
1.163
20,762,862
+0.04(+3.28%)
Dec 31, 2003
1.120
1.128
1.118
1.126
3,479,301
+0.01(+0.58%)
Dec 30, 2003
1.123
1.130
1.116
1.120
7,979,025
-0.01(-0.68%)
Dec 29, 2003
1.088
1.130
1.088
1.127
11,564,783
+0.05(+4.24%)
Dec 26, 2003
1.101
1.101
1.074
1.081
5,118,987
-0.02(-1.47%)
Dec 24, 2003
1.092
1.103
1.088
1.098
3,070,353
-0.00(-0.25%)
Dec 23, 2003
1.119
1.116
1.090
1.100
13,252,503
-0.02(-1.65%)
Dec 22, 2003
1.089
1.122
1.089
1.119
16,183,945
+0.03(+2.58%)
Dec 19, 2003
1.090
1.096
1.087
1.091
12,012,678
+0.00(+0.25%)
Dec 18, 2003
1.058
1.090
1.057
1.088
13,035,696
+0.03(+2.43%)
Dec 17, 2003
1.042
1.064
1.041
1.062
10,609,273
+0.02(+1.96%)
Dec 16, 2003
1.042
1.042
1.037
1.042
10,957,203
+0.01(+0.71%)
Dec 15, 2003
1.049
1.049
1.026
1.034
13,078,538
-0.01(-1.11%)
Dec 12, 2003
1.055
1.060
1.033
1.046
20,765,458
+0.00(+0.04%)
Dec 11, 2003
1.026
1.058
1.026
1.046
30,595,782
+0.02(+2.22%)
Dec 10, 2003
1.029
1.036
1.017
1.023
23,184,092
+0.01(+0.53%)
Dec 09, 2003
0.9890
1.037
0.9867
1.018
34,978,664
+0.04(+4.22%)
Dec 08, 2003
0.9732
0.9813
0.9682
0.9763
11,521,940
+0.00(+0.00%)
Dec 05, 2003
0.9667
0.9794
0.9667
0.9763
9,418,781
+0.01(+0.80%)
Dec 04, 2003
0.9671
0.9694
0.9582
0.9686
18,418,228
+0.00(+0.16%)
Dec 03, 2003
0.9705
0.9725
0.9663
0.9671
13,557,591
-0.01(-1.06%)
Dec 02, 2003
0.9744
0.9790
0.9617
0.9775
9,673,237
-0.00(-0.20%)
Dec 01, 2003
0.9397
0.9771
0.9397
0.9794
16,868,120
+0.05(+5.65%)
Nov 28, 2003
0.9266
0.9313
0.9251
0.9270
6,125,128
+0.00(+0.25%)
Nov 26, 2003
0.9370
0.9370
0.9224
0.9247
14,541,663
-0.01(-1.03%)
Nov 25, 2003
0.9417
0.9417
0.9320
0.9343
15,016,821
-0.01(-0.98%)
Nov 24, 2003
0.9378
0.9451
0.9301
0.9436
19,369,842
+0.01(+1.03%)
Nov 21, 2003
0.9301
0.9301
0.9216
0.9340
12,668,292
-0.01(-1.14%)
Nov 20, 2003
0.9571
0.9582
0.9447
0.9447
9,135,763
-0.01(-1.49%)
Nov 19, 2003
0.9428
0.9532
0.9428
0.9590
10,888,396
+0.02(+1.59%)
Nov 18, 2003
0.9363
0.9451
0.9343
0.9440
9,604,430
+0.01(+1.49%)
Nov 17, 2003
0.9363
0.9366
0.9282
0.9301
14,541,663
-0.01(-1.31%)
Nov 14, 2003
0.9436
0.9551
0.9397
0.9424
9,466,816
-0.01(-0.93%)
Nov 13, 2003
0.9320
0.9567
0.9262
0.9513
17,443,244
+0.02(+1.86%)
Nov 12, 2003
0.9243
0.9393
0.9243
0.9340
13,921,101
+0.03(+2.75%)
Nov 11, 2003
0.9243
0.9243
0.9089
0.9089
13,221,346
-0.02(-1.67%)
Nov 10, 2003
0.9220
0.9243
0.9155
0.9243
8,359,411
-0.01(-1.32%)
Nov 07, 2003
0.9417
0.9424
0.9309
0.9366
10,701,448
-0.00(-0.04%)
Nov 06, 2003
0.9159
0.9370
0.9101
0.9370
15,903,523
+0.03(+3.36%)
Nov 05, 2003
0.9340
0.9393
0.9012
0.9066
15,236,225
-0.02(-1.92%)
Nov 04, 2003
0.9340
0.9405
0.9205
0.9243
8,966,121
-0.00(-0.29%)
Nov 03, 2003
0.9128
0.9313
0.9105
0.9270
26,868,140
+0.02(+2.43%)
Oct 31, 2003
0.9170
0.9170
0.8985
0.9051
14,172,960
-0.01(-1.14%)
Oct 30, 2003
0.9336
0.9336
0.9085
0.9155
7,357,164
-0.02(-1.66%)
Oct 29, 2003
0.9397
0.9490
0.9309
0.9309
10,913,063
-0.01(-0.90%)
Oct 28, 2003
0.9205
0.9397
0.9189
0.9393
19,700,896
+0.03(+3.57%)
Oct 27, 2003
0.9193
0.9224
0.9047
0.9070
11,954,257
-0.00(-0.46%)
Oct 24, 2003
0.9012
0.9243
0.8989
0.9112
14,363,803
+0.00(+0.25%)
Oct 23, 2003
0.9108
0.9128
0.8943
0.9089
9,822,535
-0.02(-1.67%)
Oct 22, 2003
0.9432
0.9432
0.9205
0.9243
13,039,591
-0.02(-2.04%)
Oct 21, 2003
0.9436
0.9490
0.9397
0.9436
15,546,506
+0.01(+0.70%)
Oct 20, 2003
0.9390
0.9390
0.9297
0.9370
8,613,868
-0.00(-0.29%)
Oct 17, 2003
0.9436
0.9501
0.9363
0.9397
17,578,262
-0.01(-0.61%)
Oct 16, 2003
0.9705
0.9702
0.9413
0.9455
16,348,822
-0.03(-2.58%)
Oct 15, 2003
0.9813
0.9879
0.9601
0.9705
9,423,974
-0.01(-0.55%)
Oct 14, 2003
0.9979
0.9979
0.9759
0.9759
11,161,028
-0.02(-2.16%)
Oct 13, 2003
0.9763
0.9998
0.9802
0.9975
11,131,168
+0.02(+2.17%)
Oct 10, 2003
0.9763
0.9782
0.9698
0.9763
5,890,146
-0.00(-0.28%)
Oct 09, 2003
0.9748
0.9933
0.9705
0.9790
15,123,277
+0.00(+0.43%)
Oct 08, 2003
0.9736
0.9736
0.9675
0.9748
8,487,938
+0.02(+1.93%)
Oct 07, 2003
0.9613
0.9628
0.9517
0.9563
6,762,567
-0.01(-0.52%)
Oct 06, 2003
0.9497
0.9648
0.9447
0.9613
11,592,046
+0.01(+1.01%)
Oct 03, 2003
0.9494
0.9594
0.9397
0.9517
20,205,914
+0.02(+1.69%)
Oct 02, 2003
0.8970
0.9386
0.8951
0.9359
30,537,362
+0.04(+4.70%)
Oct 01, 2003
0.8916
0.8962
0.8858
0.8939
21,170,510
+0.01(+1.22%)
Sep 30, 2003
0.8700
0.8858
0.8550
0.8831
13,839,311
+0.02(+1.73%)
Sep 29, 2003
0.8635
0.8681
0.8488
0.8681
11,671,239
+0.01(+0.85%)
Sep 26, 2003
0.8504
0.8608
0.8492
0.8608
17,766,508
+0.00(+0.54%)
Sep 25, 2003
0.8754
0.8754
0.8504
0.8562
17,566,578
-0.01(-0.94%)
Sep 24, 2003
0.8581
0.8719
0.8573
0.8642
22,819,284
+0.02(+2.05%)
Sep 23, 2003
0.8662
0.8696
0.8415
0.8469
19,865,772
-0.02(-2.22%)
Sep 22, 2003
0.8712
0.8735
0.8619
0.8662
11,942,572
-0.02(-2.17%)
Sep 19, 2003
0.9012
0.9012
0.8743
0.8854
12,038,643
-0.00(-0.48%)
Sep 18, 2003
0.8997
0.9043
0.8843
0.8897
22,292,196
+0.01(+0.65%)
Sep 17, 2003
0.8974
0.8997
0.8781
0.8839
12,992,854
-0.01(-1.08%)
Sep 16, 2003
0.8939
0.9004
0.8908
0.8935
9,253,903
+0.00(+0.22%)
Sep 15, 2003
0.9112
0.9162
0.8877
0.8916
18,294,894
-0.02(-1.95%)
Sep 12, 2003
0.9224
0.9255
0.9093
0.9093
9,126,675
-0.01(-1.21%)
Sep 11, 2003
0.9185
0.9274
0.9155
0.9205
16,829,174
+0.01(+0.89%)
Sep 10, 2003
0.8893
0.9205
0.8831
0.9124
11,603,730
+0.02(+1.72%)
Sep 09, 2003
0.9182
0.9182
0.8916
0.8970
8,885,201
-0.03(-3.04%)
Sep 08, 2003
0.9405
0.9528
0.9247
0.9251
11,669,941
-0.00(-0.25%)
Sep 05, 2003
0.9105
0.9401
0.9105
0.9274
21,226,336
+0.01(+1.43%)
Sep 04, 2003
0.8877
0.9162
0.8874
0.9143
23,315,214
+0.04(+4.44%)
Sep 03, 2003
0.8461
0.8777
0.8461
0.8754
24,353,812
+0.03(+3.55%)
Sep 02, 2003
0.8458
0.8477
0.8404
0.8454
17,675,630
-0.01(-0.68%)
Aug 29, 2003
0.8373
0.8554
0.8330
0.8511
14,049,627
+0.01(+0.91%)
Aug 28, 2003
0.8373
0.8492
0.8246
0.8434
14,850,645
+0.02(+1.96%)
Aug 27, 2003
0.8065
0.8311
0.8065
0.8273
11,640,081
+0.03(+3.27%)
Aug 26, 2003
0.7907
0.8088
0.7895
0.8011
10,139,308
+0.01(+0.78%)
Aug 25, 2003
0.8065
0.8069
0.7918
0.7949
5,659,058
-0.01(-1.43%)
Aug 22, 2003
0.8030
0.8069
0.7972
0.8065
7,930,990
+0.01(+1.16%)
Aug 21, 2003
0.7968
0.8049
0.7926
0.7972
11,231,133
+0.00(+0.10%)
Aug 20, 2003
0.7934
0.8080
0.7841
0.7965
12,541,064
-0.00(-0.43%)
Aug 19, 2003
0.8126
0.8138
0.7922
0.7999
11,993,204
-0.01(-1.33%)
Aug 18, 2003
0.8107
0.8253
0.8107
0.8107
14,106,750
+0.01(+1.10%)
Aug 15, 2003
0.7972
0.8111
0.7953
0.8019
8,060,814
-0.02(-2.44%)
Aug 14, 2003
0.7976
0.8223
0.7972
0.8219
12,763,064
+0.03(+3.59%)
Aug 13, 2003
0.7918
0.7992
0.7857
0.7934
5,805,760
+0.00(+0.24%)
Aug 12, 2003
0.7965
0.8022
0.7849
0.7915
5,060,566
-0.00(-0.39%)
Aug 11, 2003
0.7953
0.8011
0.7899
0.7945
6,083,584
-0.00(-0.19%)
Aug 08, 2003
0.7837
0.7980
0.7830
0.7961
9,803,062
+0.02(+2.84%)
Aug 07, 2003
0.7337
0.7780
0.7337
0.7741
13,479,697
+0.04(+5.46%)
Aug 06, 2003
0.7452
0.7491
0.7298
0.7341
6,125,128
-0.02(-2.31%)
Aug 05, 2003
0.7279
0.7514
0.7279
0.7514
13,011,030
+0.03(+4.05%)
Aug 04, 2003
0.7314
0.7314
0.7086
0.7221
16,296,892
-0.02(-2.19%)
Aug 01, 2003
0.7707
0.7722
0.7348
0.7383
10,206,816
-0.04(-5.52%)
Jul 31, 2003
0.7934
0.7945
0.7780
0.7814
16,315,068
-0.01(-1.07%)
Jul 30, 2003
0.8022
0.8026
0.7876
0.7899
5,032,004
-0.01(-1.49%)
Jul 29, 2003
0.8011
0.8088
0.7972
0.8019
11,194,782
+0.00(+0.53%)
Jul 28, 2003
0.7972
0.7980
0.7899
0.7976
16,231,980
+0.00(+0.29%)
Jul 25, 2003
0.8049
0.8049
0.7922
0.7953
10,727,413
-0.01(-1.20%)
Jul 24, 2003
0.8146
0.8180
0.8022
0.8049
13,952,259
-0.01(-1.42%)
Jul 23, 2003
0.8165
0.8253
0.8119
0.8165
12,338,538
-0.01(-0.66%)
Jul 22, 2003
0.8196
0.8265
0.8146
0.8219
12,609,871
+0.01(+1.04%)
Jul 21, 2003
0.8146
0.8196
0.8126
0.8134
10,617,062
-0.00(-0.05%)
Jul 18, 2003
0.8103
0.8161
0.8096
0.8138
11,244,116
+0.01(+0.81%)
Jul 17, 2003
0.8096
0.8126
0.7995
0.8072
11,689,414
-0.01(-0.76%)
Jul 16, 2003
0.8149
0.8211
0.8072
0.8134
9,556,395
-0.01(-0.85%)
Jul 15, 2003
0.8030
0.8234
0.7995
0.8203
9,823,834
+0.02(+2.40%)
Jul 14, 2003
0.7934
0.8030
0.7922
0.8011
11,024,712
+0.02(+2.21%)
Jul 11, 2003
0.7868
0.7911
0.7795
0.7837
5,539,619
-0.00(-0.29%)
Jul 10, 2003
0.7938
0.7949
0.7822
0.7861
5,901,830
-0.02(-2.20%)
Jul 09, 2003
0.7965
0.8099
0.7953
0.8038
8,284,113
+0.01(+0.97%)
Jul 08, 2003
0.7849
0.7968
0.7803
0.7961
14,284,610
+0.01(+1.08%)
Jul 07, 2003
0.7837
0.7899
0.7803
0.7876
11,858,186
+0.01(+1.74%)
Jul 03, 2003
0.7672
0.7757
0.7599
0.7741
6,026,461
+0.01(+0.95%)
Jul 02, 2003
0.7660
0.7753
0.7633
0.7668
16,295,594
+0.00(+0.50%)
Jul 01, 2003
0.7545
0.7664
0.7506
0.7630
10,535,273
+0.00(+0.25%)
Jun 30, 2003
0.7468
0.7610
0.7383
0.7610
8,446,394
+0.02(+3.19%)
Jun 27, 2003
0.7310
0.7433
0.7298
0.7375
7,409,094
+0.01(+1.06%)
Jun 26, 2003
0.7356
0.7387
0.7260
0.7298
11,682,923
-0.02(-2.07%)
Jun 25, 2003
0.7379
0.7564
0.7379
0.7452
19,709,984
+0.00(+0.62%)
Jun 24, 2003
0.7287
0.7445
0.7287
0.7406
10,811,799
+0.01(+1.48%)
Jun 23, 2003
0.7495
0.7495
0.7279
0.7298
13,954,855
-0.01(-1.35%)
Jun 20, 2003
0.7587
0.7606
0.7337
0.7398
13,477,100
-0.03(-4.33%)
Jun 19, 2003
0.7814
0.7837
0.7718
0.7734
5,920,005
-0.01(-1.04%)
Jun 18, 2003
0.7922
0.7953
0.7691
0.7814
8,067,305
-0.02(-2.26%)
Jun 17, 2003
0.7976
0.8065
0.7961
0.7995
6,418,532
-0.00(-0.14%)
Jun 16, 2003
0.8088
0.8122
0.7941
0.8007
5,865,479
-0.00(-0.53%)
Jun 13, 2003
0.7953
0.8069
0.7837
0.8049
8,377,586
+0.02(+1.95%)
Jun 12, 2003
0.7814
0.7915
0.7791
0.7895
9,070,850
+0.00(+0.44%)
Jun 11, 2003
0.7641
0.7880
0.7595
0.7861
12,676,082
+0.02(+2.05%)
Jun 10, 2003
0.7857
0.7934
0.7637
0.7703
13,531,627
-0.01(-1.86%)
Jun 09, 2003
0.8011
0.8011
0.7822
0.7849
4,393,267
-0.01(-1.12%)
Jun 06, 2003
0.8030
0.8138
0.7903
0.7938
16,363,103
+0.01(+1.18%)
Jun 05, 2003
0.7811
0.7941
0.7710
0.7845
9,618,711
+0.01(+1.65%)
Jun 04, 2003
0.7568
0.7795
0.7549
0.7718
13,704,293
+0.03(+4.16%)
Jun 03, 2003
0.7387
0.7425
0.7306
0.7410
7,102,708
-0.00(-0.31%)
Jun 02, 2003
0.7452
0.7502
0.7318
0.7433
8,969,587
+0.01(+0.78%)
May 30, 2003
0.7441
0.7452
0.7310
0.7375
8,206,218
-0.01(-0.93%)
May 29, 2003
0.7549
0.7606
0.7433
0.7445
9,613,518
+0.00(+0.00%)
May 28, 2003
0.7398
0.7464
0.7379
0.7445
9,831,623
+0.01(+1.95%)
May 27, 2003
0.7160
0.7375
0.7090
0.7302
23,816,338
-0.02(-2.47%)
May 23, 2003
0.7452
0.7549
0.7433
0.7487
9,244,816
-0.00(-0.26%)
May 22, 2003
0.7425
0.7564
0.7356
0.7506
8,129,621
+0.01(+1.94%)
May 21, 2003
0.7337
0.7395
0.7221
0.7364
21,488,582
+0.01(+0.68%)
May 20, 2003
0.7164
0.7314
0.7140
0.7314
11,605,028
+0.00(+0.26%)
May 19, 2003
0.7414
0.7472
0.7260
0.7294
8,872,219
-0.03(-4.10%)
May 16, 2003
0.7703
0.7710
0.7395
0.7606
16,921,348
+0.00(+0.05%)
May 15, 2003
0.7695
0.7722
0.7541
0.7603
12,934,433
-0.02(-2.03%)
May 14, 2003
0.7791
0.7818
0.7672
0.7760
13,200,574
+0.00(+0.25%)
May 13, 2003
0.7764
0.7864
0.7703
0.7741
30,417,922
+0.01(+0.90%)
May 12, 2003
0.7433
0.7760
0.7433
0.7672
14,650,715
+0.02(+2.00%)
May 09, 2003
0.7356
0.7579
0.7325
0.7522
21,588,546
+0.03(+4.22%)
May 08, 2003
0.7329
0.7345
0.7214
0.7217
19,240,018
-0.01(-1.47%)
May 07, 2003
0.7241
0.7356
0.7202
0.7325
16,339,734
+0.02(+2.53%)
May 06, 2003
0.7125
0.7241
0.7125
0.7144
10,905,273
+0.00(+0.00%)
May 05, 2003
0.7148
0.7194
0.7094
0.7144
10,021,167
-0.00(-0.38%)
May 02, 2003
0.7125
0.7241
0.7113
0.7171
16,051,524
+0.01(+1.42%)
May 01, 2003
0.7117
0.7217
0.6940
0.7071
11,370,046
-0.01(-1.02%)
Apr 30, 2003
0.7106
0.7221
0.7071
0.7144
16,333,243
+0.02(+3.46%)
Apr 29, 2003
0.6890
0.7036
0.6863
0.6905
17,995,000
+0.02(+2.34%)
Apr 28, 2003
0.6586
0.6798
0.6567
0.6748
11,144,151
+0.01(+1.57%)
Apr 25, 2003
0.6655
0.6697
0.6605
0.6644
8,965,693
-0.00(-0.58%)
Apr 24, 2003
0.6717
0.6724
0.6644
0.6682
16,048,927
-0.01(-1.03%)
Apr 23, 2003
0.6613
0.6817
0.6528
0.6751
29,305,326
+0.02(+2.57%)
Apr 22, 2003
0.6528
0.6605
0.6451
0.6582
17,144,648
+0.00(+0.35%)
Apr 21, 2003
0.6567
0.6594
0.6513
0.6559
4,863,232
-0.00(-0.12%)
Apr 17, 2003
0.6509
0.6586
0.6451
0.6567
28,197,920
+0.02(+3.27%)
Apr 16, 2003
0.6343
0.6393
0.6278
0.6359
35,835,508
+0.00(+0.67%)
Apr 15, 2003
0.6112
0.6316
0.6112
0.6316
14,829,873
+0.02(+3.21%)
Apr 14, 2003
0.6054
0.6158
0.6054
0.6120
15,959,348
+0.01(+1.08%)
Apr 11, 2003
0.6047
0.6104
0.6004
0.6054
12,329,450
+0.01(+1.88%)
Apr 10, 2003
0.6024
0.6162
0.5943
0.5943
13,776,995
-0.01(-1.34%)
Apr 09, 2003
0.6070
0.6104
0.5958
0.6024
16,170,962
+0.00(+0.13%)
Apr 08, 2003
0.6374
0.6393
0.6004
0.6016
29,253,396
-0.03(-5.33%)
Apr 07, 2003
0.6667
0.6682
0.6335
0.6355
23,529,426
-0.01(-1.49%)
Apr 04, 2003
0.6412
0.6501
0.6351
0.6451
12,988,959
+0.01(+1.33%)
Apr 03, 2003
0.6335
0.6493
0.6324
0.6366
14,448,189
+0.01(+1.66%)
Apr 02, 2003
0.6297
0.6355
0.6243
0.6262
11,625,800
+0.01(+2.26%)
Apr 01, 2003
0.5916
0.6124
0.5916
0.6124
5,720,075
+0.03(+4.95%)
Mar 31, 2003
0.5846
0.5885
0.5789
0.5835
10,674,185
-0.01(-0.85%)
Mar 28, 2003
0.5758
0.5985
0.5746
0.5885
12,544,959
+0.01(+2.00%)
Mar 27, 2003
0.5692
0.5777
0.5604
0.5769
17,671,736
+0.00(+0.13%)
Mar 26, 2003
0.5912
0.5912
0.5758
0.5762
27,556,586
-0.02(-2.54%)
Mar 25, 2003
0.5816
0.5946
0.5773
0.5912
8,963,096
-0.00(-0.65%)
Mar 24, 2003
0.6081
0.6081
0.5835
0.5950
5,679,830
-0.01(-2.34%)
Mar 21, 2003
0.6143
0.6158
0.5989
0.6093
10,500,220
+0.01(+1.41%)
Mar 20, 2003
0.5889
0.6020
0.5792
0.6008
12,790,328
+0.01(+1.30%)
Mar 19, 2003
0.5885
0.5981
0.5854
0.5931
12,034,748
+0.00(+0.59%)
Mar 18, 2003
0.5804
0.5916
0.5692
0.5896
16,428,015
+0.02(+3.10%)
Mar 17, 2003
0.5661
0.5846
0.5600
0.5719
9,446,044
-0.01(-0.93%)
Mar 14, 2003
0.5912
0.5912
0.5688
0.5773
10,113,343
-0.00(-0.20%)
Mar 13, 2003
0.5758
0.5854
0.5519
0.5785
28,538,062
+0.01(+1.83%)
Mar 12, 2003
0.5469
0.5704
0.5450
0.5681
20,526,580
+0.02(+4.31%)
Mar 11, 2003
0.5184
0.5550
0.5169
0.5446
16,520,191
+0.02(+4.74%)
Mar 10, 2003
0.5207
0.5284
0.5145
0.5199
17,486,086
-0.01(-2.24%)
Mar 07, 2003
0.5084
0.5357
0.5084
0.5319
13,136,960
+0.02(+2.98%)
Mar 06, 2003
0.5026
0.5180
0.5026
0.5165
12,406,047
+0.02(+3.15%)
Mar 05, 2003
0.5045
0.5045
0.4968
0.5007
20,642,124
-0.01(-1.66%)
Mar 04, 2003
0.5199
0.5199
0.5072
0.5091
6,122,532
-0.01(-2.00%)
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.