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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2017
3.385
3.481
3.363
3.452
61,928,512
+0.04(+1.15%)
Mar 30, 2017
3.442
3.474
3.406
3.413
51,649,540
-0.03(-0.83%)
Mar 29, 2017
3.331
3.460
3.331
3.442
58,507,988
+0.12(+3.76%)
Mar 28, 2017
3.289
3.331
3.264
3.317
58,079,524
+0.05(+1.64%)
Mar 27, 2017
3.128
3.266
3.107
3.264
59,116,444
+0.04(+1.10%)
Mar 24, 2017
3.246
3.267
3.203
3.228
71,185,240
+0.00(+0.11%)
Mar 23, 2017
3.203
3.281
3.200
3.224
88,633,216
-0.02(-0.66%)
Mar 22, 2017
3.189
3.274
3.150
3.246
102,548,328
+0.11(+3.40%)
Mar 21, 2017
3.244
3.264
3.100
3.139
97,322,432
-0.13(-3.93%)
Mar 20, 2017
3.143
3.285
3.139
3.267
67,705,416
+0.09(+2.92%)
Mar 17, 2017
3.292
3.320
3.144
3.175
100,727,928
-0.10(-3.05%)
Mar 16, 2017
3.367
3.371
3.257
3.274
66,192,960
-0.06(-1.92%)
Mar 15, 2017
3.260
3.363
3.200
3.338
80,767,184
+0.12(+3.65%)
Mar 14, 2017
3.264
3.264
3.160
3.221
101,699,944
-0.14(-4.14%)
Mar 13, 2017
3.335
3.363
3.303
3.360
39,433,508
+0.02(+0.53%)
Mar 10, 2017
3.371
3.371
3.294
3.342
56,722,220
+0.04(+1.30%)
Mar 09, 2017
3.321
3.331
3.228
3.299
84,760,848
-0.04(-1.07%)
Mar 08, 2017
3.545
3.556
3.331
3.335
82,248,104
-0.27(-7.51%)
Mar 07, 2017
3.659
3.659
3.599
3.606
25,879,680
+0.00(+0.00%)
Mar 06, 2017
3.656
3.656
3.574
3.606
26,716,496
-0.03(-0.88%)
Mar 03, 2017
3.588
3.648
3.566
3.638
35,126,836
+0.09(+2.41%)
Mar 02, 2017
3.698
3.727
3.549
3.552
64,367,076
-0.22(-5.77%)
Mar 01, 2017
3.652
3.787
3.648
3.770
53,631,276
+0.18(+4.96%)
Feb 28, 2017
3.638
3.673
3.570
3.591
34,842,892
-0.05(-1.37%)
Feb 27, 2017
3.640
3.680
3.591
3.641
52,198,944
+0.00(+0.00%)
Feb 24, 2017
3.716
3.716
3.627
3.641
69,959,808
-0.17(-4.58%)
Feb 23, 2017
3.926
3.930
3.780
3.816
43,328,700
-0.02(-0.46%)
Feb 22, 2017
3.884
3.909
3.802
3.834
32,562,280
-0.10(-2.54%)
Feb 21, 2017
3.980
3.983
3.905
3.933
47,499,404
+0.10(+2.51%)
Feb 17, 2017
3.837
3.837
3.837
0
-0.04(-1.10%)
Feb 16, 2017
3.951
3.962
3.875
3.880
44,015,428
-0.02(-0.64%)
Feb 15, 2017
3.876
3.937
3.866
3.905
41,528,036
+0.02(+0.46%)
Feb 14, 2017
3.830
3.894
3.777
3.887
43,891,204
+0.12(+3.22%)
Feb 13, 2017
3.762
3.791
3.738
3.766
54,494,476
+0.05(+1.44%)
Feb 10, 2017
3.691
3.741
3.659
3.713
59,700,224
+0.10(+2.76%)
Feb 09, 2017
3.648
3.691
3.595
3.613
35,975,012
-0.04(-0.98%)
Feb 08, 2017
3.545
3.663
3.492
3.648
70,026,656
+0.06(+1.59%)
Feb 07, 2017
3.631
3.641
3.574
3.591
39,756,720
-0.04(-1.08%)
Feb 06, 2017
3.716
3.716
3.616
3.631
40,569,460
-0.05(-1.36%)
Feb 03, 2017
3.648
3.714
3.631
3.680
55,666,536
+0.06(+1.77%)
Feb 02, 2017
3.713
3.730
3.591
3.616
54,021,088
-0.03(-0.78%)
Feb 01, 2017
3.734
3.734
3.606
3.645
57,286,700
-0.01(-0.29%)
Jan 31, 2017
3.730
3.752
3.641
3.656
49,418,976
-0.05(-1.25%)
Jan 30, 2017
3.816
3.816
3.659
3.702
50,199,204
-0.14(-3.71%)
Jan 27, 2017
3.884
3.901
3.819
3.844
45,869,012
-0.04(-1.10%)
Jan 26, 2017
3.941
3.944
3.876
3.887
43,306,872
-0.02(-0.55%)
Jan 25, 2017
3.962
3.998
3.884
3.909
49,360,052
-0.05(-1.17%)
Jan 24, 2017
4.094
4.097
3.955
3.955
63,376,408
-0.08(-2.03%)
Jan 23, 2017
3.983
4.055
3.944
4.037
42,747,992
+0.05(+1.16%)
Jan 20, 2017
4.037
4.069
3.978
3.990
38,321,852
+0.02(+0.54%)
Jan 19, 2017
4.015
4.023
3.946
3.969
33,603,424
-0.01(-0.27%)
Jan 18, 2017
3.969
4.021
3.962
3.980
49,244,156
-0.04(-0.89%)
Jan 17, 2017
4.040
4.069
4.008
4.015
38,608,064
-0.02(-0.44%)
Jan 13, 2017
4.033
4.033
4.033
0
-0.06(-1.48%)
Jan 12, 2017
4.147
4.172
4.090
4.094
36,844,652
-0.02(-0.43%)
Jan 11, 2017
3.887
4.119
3.869
4.112
69,932,464
+0.19(+4.72%)
Jan 10, 2017
3.926
3.971
3.901
3.926
40,822,336
+0.07(+1.75%)
Jan 09, 2017
3.862
3.923
3.830
3.859
35,815,892
-0.01(-0.37%)
Jan 06, 2017
3.919
3.923
3.830
3.873
69,401,208
-0.08(-2.07%)
Jan 05, 2017
3.905
3.985
3.892
3.955
51,222,544
+0.11(+2.78%)
Jan 04, 2017
3.871
3.880
3.795
3.848
39,043,872
-0.01(-0.28%)
Jan 03, 2017
3.773
3.889
3.773
3.859
63,837,128
+0.26(+7.12%)
Dec 30, 2016
3.602
3.602
3.602
0
-0.08(-2.13%)
Dec 29, 2016
3.659
3.716
3.631
3.680
36,693,908
+0.00(+0.00%)
Dec 28, 2016
3.616
3.702
3.609
3.680
40,238,092
+0.06(+1.77%)
Dec 27, 2016
3.620
3.641
3.577
3.616
36,921,948
+0.01(+0.40%)
Dec 23, 2016
3.602
3.602
3.602
0
+0.08(+2.33%)
Dec 22, 2016
3.538
3.549
3.483
3.520
39,631,524
-0.02(-0.50%)
Dec 21, 2016
3.581
3.588
3.495
3.538
54,665,740
+0.01(+0.20%)
Dec 20, 2016
3.563
3.590
3.483
3.531
48,467,340
+0.01(+0.30%)
Dec 19, 2016
3.631
3.638
3.509
3.520
61,690,896
-0.12(-3.23%)
Dec 16, 2016
3.666
3.705
3.620
3.638
61,302,212
-0.02(-0.49%)
Dec 15, 2016
3.631
3.705
3.602
3.656
95,054,576
-0.05(-1.35%)
Dec 14, 2016
3.852
3.898
3.684
3.705
80,538,856
-0.19(-4.94%)
Dec 13, 2016
3.941
3.973
3.848
3.898
52,260,008
+0.00(+0.09%)
Dec 12, 2016
3.930
3.994
3.891
3.894
73,072,600
+0.03(+0.83%)
Dec 09, 2016
3.894
3.932
3.830
3.862
60,772,476
-0.01(-0.28%)
Dec 08, 2016
3.848
3.898
3.770
3.873
79,098,632
+0.02(+0.56%)
Dec 07, 2016
3.866
3.900
3.816
3.852
78,020,744
+0.01(+0.37%)
Dec 06, 2016
3.720
3.909
3.698
3.837
110,612,520
+0.11(+3.06%)
Dec 05, 2016
3.834
3.880
3.714
3.723
93,580,888
-0.08(-2.15%)
Dec 02, 2016
3.738
3.837
3.713
3.805
86,518,840
+0.05(+1.42%)
Dec 01, 2016
3.876
3.937
3.709
3.752
129,772,264
-0.12(-3.13%)
Nov 30, 2016
3.766
3.912
3.752
3.873
119,040,024
+0.36(+10.36%)
Nov 29, 2016
3.552
3.570
3.463
3.509
62,760,036
-0.14(-3.90%)
Nov 28, 2016
3.691
3.741
3.641
3.652
52,117,168
+0.02(+0.49%)
Nov 25, 2016
3.656
3.680
3.591
3.634
31,743,346
-0.09(-2.49%)
Nov 23, 2016
3.727
3.727
3.727
0
-0.01(-0.19%)
Nov 22, 2016
3.705
3.752
3.620
3.734
79,199,136
+0.07(+2.04%)
Nov 21, 2016
3.599
3.666
3.577
3.659
65,539,376
+0.22(+6.42%)
Nov 18, 2016
3.456
3.513
3.406
3.438
39,041,616
+0.02(+0.52%)
Nov 17, 2016
3.563
3.595
3.406
3.420
55,741,384
-0.08(-2.34%)
Nov 16, 2016
3.527
3.577
3.456
3.502
72,198,624
-0.06(-1.60%)
Nov 15, 2016
3.591
3.645
3.542
3.559
94,949,088
+0.15(+4.39%)
Nov 14, 2016
3.360
3.417
3.258
3.410
135,242,240
-0.06(-1.64%)
Nov 11, 2016
3.545
3.599
3.367
3.467
125,280,928
-0.22(-5.90%)
Nov 10, 2016
3.830
3.941
3.606
3.684
118,924,288
-0.35(-8.66%)
Nov 09, 2016
3.884
4.072
3.884
4.033
94,868,296
-0.04(-0.96%)
Nov 08, 2016
3.973
4.138
3.962
4.072
70,322,680
+0.01(+0.26%)
Nov 07, 2016
3.958
4.072
3.958
4.062
71,209,336
+0.27(+7.24%)
Nov 04, 2016
3.784
3.841
3.709
3.787
72,622,648
+0.01(+0.19%)
Nov 03, 2016
3.916
3.937
3.754
3.780
54,776,772
-0.04(-1.12%)
Nov 02, 2016
3.880
3.923
3.748
3.823
71,145,648
-0.13(-3.25%)
Nov 01, 2016
4.137
4.172
3.866
3.951
91,732,152
-0.21(-4.97%)
Oct 31, 2016
4.251
4.258
4.092
4.158
68,235,176
-0.07(-1.68%)
Oct 28, 2016
4.297
4.343
4.215
4.229
58,553,900
-0.07(-1.74%)
Oct 27, 2016
4.422
4.425
4.279
4.304
68,271,768
-0.03(-0.66%)
Oct 26, 2016
4.279
4.407
4.261
4.333
79,767,376
-0.01(-0.16%)
Oct 25, 2016
4.365
4.400
4.251
4.340
77,564,144
-0.08(-1.85%)
Oct 24, 2016
4.457
4.473
4.340
4.422
108,445,928
+0.09(+1.97%)
Oct 21, 2016
4.243
4.343
4.231
4.336
57,367,724
+0.06(+1.33%)
Oct 20, 2016
4.172
4.279
4.151
4.279
67,766,928
+0.05(+1.09%)
Oct 19, 2016
4.236
4.318
4.211
4.233
76,966,000
+0.04(+0.93%)
Oct 18, 2016
4.179
4.226
4.115
4.194
77,503,504
+0.13(+3.15%)
Oct 17, 2016
3.990
4.076
3.951
4.065
54,313,948
+0.10(+2.42%)
Oct 14, 2016
3.983
4.015
3.909
3.969
72,393,376
+0.05(+1.27%)
Oct 13, 2016
3.759
3.926
3.704
3.919
74,098,488
+0.12(+3.19%)
Oct 12, 2016
3.773
3.841
3.730
3.798
45,263,320
-0.01(-0.28%)
Oct 11, 2016
3.862
3.869
3.705
3.809
69,673,024
-0.06(-1.66%)
Oct 10, 2016
3.830
3.909
3.830
3.873
51,312,488
+0.12(+3.23%)
Oct 07, 2016
3.766
3.780
3.684
3.752
71,490,824
+0.04(+1.15%)
Oct 06, 2016
3.570
3.723
3.566
3.709
82,332,368
+0.17(+4.83%)
Oct 05, 2016
3.488
3.586
3.474
3.538
72,991,904
+0.12(+3.55%)
Oct 04, 2016
3.452
3.485
3.381
3.417
65,327,164
-0.04(-1.13%)
Oct 03, 2016
3.367
3.460
3.328
3.456
63,859,708
+0.13(+3.97%)
Sep 30, 2016
3.331
3.385
3.289
3.324
56,246,048
+0.02(+0.65%)
Sep 29, 2016
3.374
3.413
3.262
3.303
76,183,744
-0.08(-2.42%)
Sep 28, 2016
3.253
3.395
3.196
3.385
85,289,824
+0.16(+4.86%)
Sep 27, 2016
3.189
3.228
3.107
3.228
66,116,684
+0.02(+0.56%)
Sep 26, 2016
3.253
3.278
3.210
3.210
58,494,148
-0.06(-1.85%)
Sep 23, 2016
3.388
3.413
3.244
3.271
79,693,240
-0.14(-3.97%)
Sep 22, 2016
3.456
3.502
3.406
3.406
79,127,888
+0.02(+0.53%)
Sep 21, 2016
3.324
3.403
3.287
3.388
69,014,672
+0.10(+3.15%)
Sep 20, 2016
3.360
3.367
3.271
3.285
80,400,976
+0.04(+1.32%)
Sep 19, 2016
3.285
3.346
3.221
3.242
47,665,600
+0.00(+0.00%)
Sep 16, 2016
3.242
3.290
3.221
3.242
58,180,708
-0.06(-1.83%)
Sep 15, 2016
3.232
3.338
3.175
3.303
57,361,492
+0.11(+3.58%)
Sep 14, 2016
3.189
3.281
3.139
3.189
85,405,272
+0.01(+0.34%)
Sep 13, 2016
3.413
3.449
3.153
3.178
105,704,184
-0.32(-9.07%)
Sep 12, 2016
3.342
3.520
3.324
3.495
60,506,960
+0.11(+3.15%)
Sep 09, 2016
3.513
3.527
3.385
3.388
66,647,520
-0.24(-6.58%)
Sep 08, 2016
3.574
3.648
3.524
3.627
68,592,688
+0.11(+3.04%)
Sep 07, 2016
3.549
3.574
3.495
3.520
51,248,668
-0.02(-0.60%)
Sep 06, 2016
3.456
3.545
3.431
3.542
69,435,216
+0.13(+3.76%)
Sep 02, 2016
3.371
3.413
3.413
3.413
65,798,216
+0.13(+3.90%)
Sep 01, 2016
3.264
3.310
3.196
3.285
50,970,300
+0.03(+0.88%)
Aug 31, 2016
3.360
3.379
3.217
3.257
78,350,656
-0.09(-2.66%)
Aug 30, 2016
3.371
3.406
3.317
3.346
50,503,608
+0.01(+0.21%)
Aug 29, 2016
3.260
3.381
3.249
3.338
56,091,848
+0.09(+2.85%)
Aug 26, 2016
3.310
3.371
3.212
3.246
55,715,776
-0.03(-0.87%)
Aug 25, 2016
3.257
3.289
3.221
3.274
37,569,972
+0.05(+1.55%)
Aug 24, 2016
3.260
3.319
3.221
3.224
63,741,656
-0.07(-2.27%)
Aug 23, 2016
3.253
3.353
3.232
3.299
62,376,732
+0.07(+2.32%)
Aug 22, 2016
3.264
3.271
3.200
3.224
58,635,024
-0.14(-4.03%)
Aug 19, 2016
3.324
3.381
3.292
3.360
37,411,724
-0.00(-0.11%)
Aug 18, 2016
3.353
3.392
3.324
3.363
63,489,944
+0.05(+1.51%)
Aug 17, 2016
3.214
3.324
3.175
3.314
63,944,636
+0.05(+1.42%)
Aug 16, 2016
3.235
3.328
3.200
3.267
65,706,404
+0.03(+0.99%)
Aug 15, 2016
3.171
3.242
3.171
3.235
60,705,824
+0.12(+4.01%)
Aug 12, 2016
3.118
3.207
3.093
3.110
75,452,056
+0.02(+0.69%)
Aug 11, 2016
3.018
3.110
2.979
3.089
56,151,360
+0.09(+2.85%)
Aug 10, 2016
3.110
3.128
2.982
3.004
57,139,696
-0.10(-3.10%)
Aug 09, 2016
3.110
3.153
3.046
3.100
62,737,976
+0.02(+0.58%)
Aug 08, 2016
3.007
3.114
3.004
3.082
63,287,312
+0.10(+3.47%)
Aug 05, 2016
3.028
3.039
2.950
2.979
33,234,540
-0.02(-0.59%)
Aug 04, 2016
2.964
3.046
2.950
2.996
41,421,236
+0.04(+1.45%)
Aug 03, 2016
2.822
2.964
2.772
2.954
75,037,744
+0.14(+4.80%)
Aug 02, 2016
2.943
2.975
2.806
2.818
100,393,904
-0.06(-2.10%)
Aug 01, 2016
3.046
3.053
2.868
2.879
66,023,952
-0.21(-6.91%)
Jul 29, 2016
2.993
3.100
2.975
3.093
75,223,216
+0.22(+7.69%)
Jul 28, 2016
2.914
2.939
2.861
2.872
49,827,084
-0.10(-3.24%)
Jul 27, 2016
3.011
3.025
2.939
2.968
71,403,792
-0.03(-0.95%)
Jul 26, 2016
2.957
3.011
2.939
2.996
43,524,664
+0.04(+1.45%)
Jul 25, 2016
3.032
3.050
2.950
2.954
53,867,396
-0.06(-2.01%)
Jul 22, 2016
2.993
3.014
2.936
3.014
37,364,712
+0.03(+1.08%)
Jul 21, 2016
2.996
3.053
2.954
2.982
50,764,528
-0.00(-0.12%)
Jul 20, 2016
2.982
3.018
2.955
2.986
66,988,128
-0.03(-1.06%)
Jul 19, 2016
2.993
3.028
2.950
3.018
57,428,088
+0.03(+0.95%)
Jul 18, 2016
2.879
3.011
2.857
2.989
55,035,312
+0.09(+3.20%)
Jul 15, 2016
2.900
2.936
2.847
2.897
53,821,904
-0.03(-0.97%)
Jul 14, 2016
2.929
2.936
2.865
2.925
74,604,784
+0.10(+3.66%)
Jul 13, 2016
2.808
2.865
2.719
2.822
76,961,096
-0.06(-1.98%)
Jul 12, 2016
2.861
2.932
2.854
2.879
85,931,664
+0.11(+3.99%)
Jul 11, 2016
2.711
2.790
2.702
2.768
68,722,768
+0.11(+4.02%)
Jul 08, 2016
2.683
2.537
2.615
2.662
60,190,192
+0.12(+4.92%)
Jul 07, 2016
2.580
2.701
2.523
2.537
108,261,360
+0.04(+1.71%)
Jul 06, 2016
2.401
2.505
2.359
2.494
57,597,668
+0.04(+1.74%)
Jul 05, 2016
2.515
2.537
2.423
2.451
70,386,680
-0.21(-7.90%)
Jul 01, 2016
2.544
2.662
2.662
2.662
70,681,848
+0.11(+4.33%)
Jun 30, 2016
2.537
2.576
2.492
2.551
51,551,308
-0.01(-0.28%)
Jun 29, 2016
2.487
2.594
2.469
2.558
80,843,288
+0.14(+5.90%)
Jun 28, 2016
2.384
2.433
2.369
2.416
49,405,576
+0.16(+7.28%)
Jun 27, 2016
2.416
2.416
2.223
2.252
98,531,328
-0.15(-6.23%)
Jun 24, 2016
2.359
2.444
2.348
2.401
82,341,688
-0.17(-6.52%)
Jun 23, 2016
2.547
2.576
2.505
2.569
66,998,488
+0.10(+4.19%)
Jun 22, 2016
2.537
2.576
2.466
2.466
66,161,748
-0.03(-1.28%)
Jun 21, 2016
2.458
2.508
2.389
2.498
45,354,056
+0.04(+1.59%)
Jun 20, 2016
2.462
2.512
2.437
2.458
75,407,304
+0.10(+4.23%)
Jun 17, 2016
2.291
2.387
2.275
2.359
71,569,760
+0.14(+6.43%)
Jun 16, 2016
2.141
2.216
2.099
2.216
62,657,616
+0.02(+0.81%)
Jun 15, 2016
2.152
2.255
2.127
2.198
80,812,672
+0.05(+2.49%)
Jun 14, 2016
2.223
2.259
2.102
2.145
75,702,568
-0.06(-2.90%)
Jun 13, 2016
2.230
2.298
2.198
2.209
71,148,648
-0.10(-4.17%)
Jun 10, 2016
2.373
2.394
2.298
2.305
61,541,912
-0.15(-6.10%)
Jun 09, 2016
2.501
2.526
2.437
2.455
76,954,512
-0.09(-3.64%)
Jun 08, 2016
2.423
2.562
2.398
2.547
143,132,560
+0.25(+11.02%)
Jun 07, 2016
2.195
2.327
2.195
2.295
86,136,528
+0.08(+3.54%)
Jun 06, 2016
2.202
2.241
2.170
2.216
72,778,016
+0.05(+2.13%)
Jun 03, 2016
2.152
2.205
2.138
2.170
62,607,508
+0.06(+2.87%)
Jun 02, 2016
2.024
2.129
2.013
2.109
69,521,792
+0.04(+1.89%)
Jun 01, 2016
1.985
2.081
1.942
2.070
85,858,920
+0.06(+3.20%)
May 31, 2016
2.106
2.166
2.006
2.006
101,537,960
-0.07(-3.60%)
May 27, 2016
2.145
2.081
2.081
2.081
96,463,768
-0.08(-3.63%)
May 26, 2016
2.245
2.280
2.152
2.159
77,292,696
-0.05(-2.10%)
May 25, 2016
2.255
2.273
2.170
2.205
118,145,848
+0.00(+0.16%)
May 24, 2016
2.284
2.287
2.173
2.202
79,219,912
+0.01(+0.49%)
May 23, 2016
2.202
2.241
2.156
2.191
98,220,448
-0.11(-4.65%)
May 20, 2016
2.373
2.437
2.291
2.298
94,718,760
+0.01(+0.47%)
May 19, 2016
2.312
2.341
2.191
2.287
107,572,744
-0.12(-4.89%)
May 18, 2016
2.462
2.526
2.401
2.405
81,011,832
-0.12(-4.80%)
May 17, 2016
2.533
2.592
2.464
2.526
65,817,324
-0.02(-0.84%)
May 16, 2016
2.523
2.622
2.523
2.547
66,329,348
+0.10(+3.92%)
May 13, 2016
2.576
2.626
2.412
2.451
93,511,096
-0.17(-6.39%)
May 12, 2016
2.651
2.729
2.555
2.619
73,366,616
-0.02(-0.94%)
May 11, 2016
2.672
2.740
2.562
2.644
94,833,448
+0.02(+0.95%)
May 10, 2016
2.508
2.619
2.508
2.619
62,310,024
+0.19(+7.61%)
May 09, 2016
2.562
2.562
2.248
2.433
131,189,776
-0.18(-6.82%)
May 06, 2016
2.480
2.644
2.451
2.612
71,194,976
+0.09(+3.68%)
May 05, 2016
2.701
2.722
2.466
2.519
103,346,968
-0.09(-3.42%)
May 04, 2016
2.601
2.662
2.562
2.608
82,057,288
+0.05(+2.09%)
May 03, 2016
2.615
2.619
2.526
2.555
89,424,384
-0.15(-5.41%)
May 02, 2016
2.690
2.742
2.604
2.701
84,507,344
-0.05(-1.69%)
Apr 29, 2016
2.815
2.847
2.694
2.747
101,624,912
+0.00(+0.13%)
Apr 28, 2016
2.715
2.843
2.679
2.743
137,036,688
+0.04(+1.58%)
Apr 27, 2016
2.612
2.711
2.583
2.701
105,249,232
+0.13(+4.99%)
Apr 26, 2016
2.533
2.597
2.482
2.572
66,460,648
+0.10(+4.18%)
Apr 25, 2016
2.580
2.590
2.441
2.469
84,717,208
-0.10(-3.75%)
Apr 22, 2016
2.441
2.608
2.430
2.565
103,789,184
+0.13(+5.26%)
Apr 21, 2016
2.515
2.569
2.430
2.437
104,053,824
-0.04(-1.72%)
Apr 20, 2016
2.430
2.530
2.414
2.480
105,393,704
-0.00(-0.14%)
Apr 19, 2016
2.359
2.498
2.352
2.483
104,546,024
+0.17(+7.23%)
Apr 18, 2016
2.248
2.419
2.220
2.316
118,460,240
-0.08(-3.27%)
Apr 15, 2016
2.327
2.451
2.262
2.394
103,502,752
+0.04(+1.82%)
Apr 14, 2016
2.409
2.426
2.273
2.352
106,388,768
-0.05(-1.93%)
Apr 13, 2016
2.380
2.409
2.284
2.398
142,689,392
+0.11(+4.67%)
Apr 12, 2016
2.138
2.316
2.106
2.291
160,111,808
+0.19(+9.17%)
Apr 11, 2016
2.127
2.145
2.088
2.099
107,682,080
+0.05(+2.43%)
Apr 08, 2016
2.017
2.077
2.009
2.049
91,291,808
+0.15(+8.08%)
Apr 07, 2016
1.885
1.935
1.856
1.895
64,579,980
+0.00(+0.00%)
Apr 06, 2016
1.892
1.967
1.860
1.895
75,264,584
+0.00(+0.00%)
Apr 05, 2016
1.885
1.945
1.849
1.895
64,329,504
+0.01(+0.38%)
Apr 04, 2016
2.002
2.063
1.871
1.888
90,306,240
-0.20(-9.71%)
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.