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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2014
4.995
5.034
4.931
4.942
56,422,632
-0.09(-1.84%)
Apr 29, 2014
5.006
5.191
5.002
5.034
74,900,896
+0.06(+1.22%)
Apr 28, 2014
4.774
4.995
4.714
4.974
85,305,832
+0.17(+3.48%)
Apr 25, 2014
4.838
4.845
4.705
4.806
59,118,744
-0.08(-1.68%)
Apr 24, 2014
4.924
4.931
4.813
4.888
49,770,428
+0.03(+0.66%)
Apr 23, 2014
4.817
4.877
4.764
4.856
53,597,052
+0.01(+0.29%)
Apr 22, 2014
4.942
4.981
4.803
4.842
80,410,256
-0.13(-2.65%)
Apr 21, 2014
5.027
5.038
4.877
4.974
36,829,936
-0.01(-0.29%)
Apr 17, 2014
4.774
4.988
4.988
4.988
95,828,096
+0.19(+3.85%)
Apr 16, 2014
4.774
4.853
4.703
4.803
49,535,672
+0.06(+1.20%)
Apr 15, 2014
4.945
4.949
4.621
4.746
111,556,000
-0.20(-3.96%)
Apr 14, 2014
5.020
5.039
4.902
4.942
53,896,904
-0.05(-1.07%)
Apr 11, 2014
4.799
5.002
4.796
4.995
65,010,396
+0.12(+2.41%)
Apr 10, 2014
4.963
4.985
4.863
4.877
58,298,320
-0.05(-0.94%)
Apr 09, 2014
4.860
4.995
4.781
4.924
102,029,760
-0.03(-0.65%)
Apr 08, 2014
5.223
5.294
4.877
4.956
161,338,240
-0.11(-2.11%)
Apr 07, 2014
4.867
5.112
4.835
5.063
136,990,912
+0.32(+6.84%)
Apr 04, 2014
4.835
4.867
4.724
4.739
74,616,240
+0.06(+1.29%)
Apr 03, 2014
4.731
4.753
4.571
4.678
85,862,512
-0.03(-0.68%)
Apr 02, 2014
4.562
4.793
4.535
4.710
98,694,416
+0.17(+3.71%)
Apr 01, 2014
4.528
4.566
4.463
4.542
77,722,944
+0.02(+0.53%)
Mar 31, 2014
4.542
4.542
4.466
4.518
54,832,792
-0.01(-0.23%)
Mar 28, 2014
4.459
4.542
4.401
4.528
104,744,312
+0.09(+2.01%)
Mar 27, 2014
4.250
4.477
4.243
4.439
169,086,544
+0.32(+7.67%)
Mar 26, 2014
4.174
4.226
4.095
4.123
59,647,728
-0.06(-1.40%)
Mar 25, 2014
4.123
4.205
4.112
4.181
78,658,040
+0.07(+1.67%)
Mar 24, 2014
4.006
4.136
3.989
4.112
81,196,088
+0.13(+3.28%)
Mar 21, 2014
3.865
4.035
3.865
3.982
88,568,488
+0.01(+0.17%)
Mar 20, 2014
3.762
4.004
3.726
3.975
122,484,320
+0.23(+6.15%)
Mar 19, 2014
3.652
3.831
3.635
3.745
74,705,552
+0.12(+3.22%)
Mar 18, 2014
3.518
3.676
3.518
3.628
89,335,424
+0.10(+2.82%)
Mar 17, 2014
3.566
3.597
3.504
3.528
45,532,916
-0.03(-0.96%)
Mar 14, 2014
3.570
3.604
3.539
3.563
58,123,904
-0.06(-1.61%)
Mar 13, 2014
3.728
3.741
3.597
3.621
62,214,624
-0.05(-1.40%)
Mar 12, 2014
3.673
3.714
3.642
3.673
55,757,792
+0.05(+1.42%)
Mar 11, 2014
3.664
3.704
3.607
3.621
72,686,608
-0.05(-1.31%)
Mar 10, 2014
3.752
3.752
3.614
3.669
76,861,656
-0.08(-2.02%)
Mar 07, 2014
3.831
3.837
3.707
3.745
74,616,328
-0.10(-2.50%)
Mar 06, 2014
3.817
3.899
3.817
3.841
46,363,048
+0.05(+1.45%)
Mar 05, 2014
3.827
3.879
3.779
3.786
49,998,052
-0.02(-0.63%)
Mar 04, 2014
3.824
3.841
3.779
3.810
36,919,564
+0.05(+1.28%)
Mar 03, 2014
3.813
3.841
3.728
3.762
56,521,012
-0.09(-2.23%)
Feb 28, 2014
3.906
3.934
3.803
3.848
65,941,464
-0.11(-2.78%)
Feb 27, 2014
3.813
3.971
3.779
3.958
87,588,808
+0.15(+4.07%)
Feb 26, 2014
3.858
3.886
3.779
3.803
90,991,184
-0.09(-2.29%)
Feb 25, 2014
4.061
4.068
3.875
3.892
54,311,808
-0.12(-2.91%)
Feb 24, 2014
3.941
4.026
3.892
4.009
52,026,300
+0.08(+2.10%)
Feb 21, 2014
3.906
3.941
3.887
3.927
44,752,648
+0.05(+1.33%)
Feb 20, 2014
3.868
3.930
3.817
3.875
50,090,556
+0.05(+1.35%)
Feb 19, 2014
3.783
3.862
3.783
3.824
53,832,164
-0.02(-0.63%)
Feb 18, 2014
3.868
3.941
3.822
3.848
49,850,536
-0.11(-2.69%)
Feb 14, 2014
3.947
3.954
3.954
3.954
35,078,876
-0.02(-0.43%)
Feb 13, 2014
3.858
3.982
3.851
3.971
37,365,072
+0.03(+0.87%)
Feb 12, 2014
4.026
4.051
3.920
3.937
36,112,888
-0.07(-1.72%)
Feb 11, 2014
3.906
4.040
3.898
4.006
54,870,188
+0.12(+3.19%)
Feb 10, 2014
3.920
3.944
3.848
3.882
41,795,348
-0.01(-0.35%)
Feb 07, 2014
3.927
3.937
3.810
3.896
48,171,352
+0.04(+1.07%)
Feb 06, 2014
3.772
3.882
3.769
3.855
51,755,584
+0.15(+4.08%)
Feb 05, 2014
3.796
3.808
3.652
3.704
72,851,328
-0.09(-2.27%)
Feb 04, 2014
3.772
3.820
3.717
3.789
51,810,704
+0.05(+1.47%)
Feb 03, 2014
3.831
3.841
3.693
3.734
98,705,456
-0.12(-3.03%)
Jan 31, 2014
3.879
4.013
3.831
3.851
90,230,296
-0.04(-1.15%)
Jan 30, 2014
3.958
3.996
3.872
3.896
51,424,272
+0.00(+0.00%)
Jan 29, 2014
3.868
3.944
3.858
3.896
80,354,664
-0.11(-2.74%)
Jan 28, 2014
4.054
4.057
3.968
4.006
41,244,912
-0.05(-1.19%)
Jan 27, 2014
4.016
4.064
3.951
4.054
64,973,476
+0.01(+0.34%)
Jan 24, 2014
4.112
4.119
3.985
4.040
73,100,792
-0.14(-3.29%)
Jan 23, 2014
4.298
4.301
4.140
4.178
54,208,956
-0.12(-2.72%)
Jan 22, 2014
4.229
4.312
4.226
4.294
35,947,764
+0.09(+2.12%)
Jan 21, 2014
4.243
4.257
4.157
4.205
62,978,420
-0.08(-1.92%)
Jan 17, 2014
4.305
4.288
4.288
4.288
45,339,844
-0.02(-0.48%)
Jan 16, 2014
4.373
4.397
4.277
4.308
59,901,632
-0.06(-1.34%)
Jan 15, 2014
4.267
4.446
4.298
4.367
100,242,144
+0.10(+2.34%)
Jan 14, 2014
4.277
4.312
4.264
4.267
53,346,872
-0.01(-0.32%)
Jan 13, 2014
4.401
4.418
4.260
4.281
62,373,096
-0.13(-2.96%)
Jan 10, 2014
4.373
4.435
4.346
4.411
63,879,024
+0.11(+2.56%)
Jan 09, 2014
4.346
4.373
4.236
4.301
61,449,352
-0.05(-1.26%)
Jan 08, 2014
4.442
4.452
4.349
4.356
51,508,344
-0.07(-1.67%)
Jan 07, 2014
4.597
4.597
4.404
4.430
56,168,396
-0.09(-2.01%)
Jan 06, 2014
4.456
4.535
4.428
4.521
36,312,192
+0.01(+0.31%)
Jan 03, 2014
4.556
4.593
4.466
4.507
58,206,156
-0.07(-1.50%)
Jan 02, 2014
4.621
4.638
4.535
4.576
53,027,056
-0.16(-3.34%)
Dec 31, 2013
4.693
4.734
4.734
4.734
20,191,274
+0.04(+0.88%)
Dec 30, 2013
4.693
4.755
4.665
4.693
33,327,524
-0.00(-0.07%)
Dec 27, 2013
4.604
4.703
4.597
4.696
33,586,764
+0.06(+1.26%)
Dec 26, 2013
4.648
4.669
4.604
4.638
32,805,130
-0.05(-1.17%)
Dec 24, 2013
4.631
4.700
4.561
4.693
17,599,542
+0.03(+0.66%)
Dec 23, 2013
4.590
4.686
4.586
4.662
30,056,232
+0.08(+1.72%)
Dec 20, 2013
4.576
4.614
4.538
4.583
52,996,228
-0.08(-1.69%)
Dec 19, 2013
4.624
4.717
4.576
4.662
37,512,912
-0.05(-1.02%)
Dec 18, 2013
4.645
4.738
4.580
4.710
45,094,668
+0.05(+1.18%)
Dec 17, 2013
4.703
4.714
4.621
4.655
31,236,242
-0.05(-1.17%)
Dec 16, 2013
4.765
4.810
4.707
4.710
31,978,812
+0.01(+0.15%)
Dec 13, 2013
4.643
4.718
4.624
4.703
38,454,520
+0.09(+1.86%)
Dec 12, 2013
4.624
4.659
4.590
4.617
43,870,856
+0.00(+0.00%)
Dec 11, 2013
4.765
4.779
4.580
4.617
56,167,272
-0.19(-3.93%)
Dec 10, 2013
4.827
4.851
4.793
4.806
35,577,668
+0.04(+0.87%)
Dec 09, 2013
4.837
4.844
4.751
4.765
40,094,132
-0.01(-0.22%)
Dec 06, 2013
4.841
4.878
4.727
4.775
54,753,376
-0.01(-0.22%)
Dec 05, 2013
4.799
4.909
4.765
4.786
45,763,312
-0.03(-0.64%)
Dec 04, 2013
4.810
4.841
4.762
4.817
56,624,388
-0.04(-0.78%)
Dec 03, 2013
4.762
4.975
4.758
4.854
75,418,208
-0.02(-0.49%)
Dec 02, 2013
4.975
4.992
4.803
4.878
154,432,736
-0.60(-10.92%)
Nov 29, 2013
5.401
5.548
5.396
5.476
46,560,556
+0.05(+1.01%)
Nov 27, 2013
5.435
5.493
5.373
5.421
47,001,856
-0.07(-1.19%)
Nov 26, 2013
5.638
5.662
5.449
5.487
76,132,328
-0.36(-6.11%)
Nov 25, 2013
5.988
6.016
5.837
5.844
37,029,956
-0.17(-2.80%)
Nov 22, 2013
6.026
6.074
5.964
6.012
38,427,584
+0.09(+1.51%)
Nov 21, 2013
5.875
5.986
5.861
5.923
42,244,992
+0.12(+2.07%)
Nov 20, 2013
6.043
6.043
5.803
5.803
51,042,496
-0.25(-4.14%)
Nov 19, 2013
6.102
6.136
5.961
6.053
43,872,024
-0.10(-1.56%)
Nov 18, 2013
6.009
6.174
5.988
6.150
66,192,344
+0.22(+3.65%)
Nov 15, 2013
5.858
5.981
5.840
5.933
32,412,254
+0.08(+1.41%)
Nov 14, 2013
5.710
5.864
5.660
5.851
43,109,080
+0.21(+3.72%)
Nov 13, 2013
5.445
5.658
5.445
5.641
43,549,084
+0.13(+2.37%)
Nov 12, 2013
5.624
5.651
5.459
5.511
41,377,656
-0.15(-2.61%)
Nov 11, 2013
5.600
5.703
5.579
5.658
27,326,206
+0.07(+1.17%)
Nov 08, 2013
5.651
5.662
5.507
5.593
46,622,996
-0.09(-1.63%)
Nov 07, 2013
5.882
5.926
5.665
5.686
43,969,300
-0.18(-2.99%)
Nov 06, 2013
5.830
5.889
5.823
5.861
34,783,144
+0.05(+0.89%)
Nov 05, 2013
5.830
5.871
5.782
5.809
29,538,764
-0.13(-2.20%)
Nov 04, 2013
5.899
5.974
5.892
5.940
36,243,620
+0.11(+1.89%)
Nov 01, 2013
5.846
5.940
5.751
5.830
68,733,656
-0.16(-2.64%)
Oct 31, 2013
6.053
6.163
5.954
5.988
59,706,840
-0.01(-0.11%)
Oct 30, 2013
5.782
6.002
5.755
5.995
57,612,656
+0.04(+0.69%)
Oct 29, 2013
5.926
5.959
5.840
5.954
47,004,244
-0.01(-0.12%)
Oct 28, 2013
5.724
5.995
5.682
5.961
134,413,296
+0.49(+9.05%)
Oct 25, 2013
5.459
5.500
5.387
5.466
48,716,380
+0.11(+2.12%)
Oct 24, 2013
5.380
5.387
5.280
5.353
41,734,636
-0.04(-0.69%)
Oct 23, 2013
5.552
5.559
5.370
5.390
32,630,194
-0.16(-2.91%)
Oct 22, 2013
5.617
5.669
5.521
5.552
51,122,716
-0.03(-0.49%)
Oct 21, 2013
5.353
5.634
5.239
5.579
97,766,776
+0.24(+4.57%)
Oct 18, 2013
5.466
5.504
5.308
5.335
49,955,916
-0.11(-1.96%)
Oct 17, 2013
5.414
5.497
5.401
5.442
32,222,690
+0.04(+0.83%)
Oct 16, 2013
5.438
5.476
5.374
5.397
56,365,004
+0.01(+0.13%)
Oct 15, 2013
5.373
5.421
5.339
5.390
48,251,008
-0.01(-0.19%)
Oct 14, 2013
5.311
5.435
5.301
5.401
44,949,908
+0.04(+0.70%)
Oct 11, 2013
5.346
5.414
5.304
5.363
34,223,500
-0.00(-0.06%)
Oct 10, 2013
5.337
5.404
5.325
5.366
37,111,076
+0.10(+1.96%)
Oct 09, 2013
5.287
5.356
5.198
5.263
32,430,212
-0.03(-0.58%)
Oct 08, 2013
5.421
5.425
5.250
5.294
38,123,364
-0.09(-1.66%)
Oct 07, 2013
5.387
5.447
5.366
5.383
31,478,912
-0.01(-0.19%)
Oct 04, 2013
5.304
5.404
5.253
5.394
31,934,488
-0.01(-0.13%)
Oct 03, 2013
5.411
5.421
5.353
5.401
26,657,654
-0.03(-0.57%)
Oct 02, 2013
5.373
5.473
5.366
5.432
31,639,576
+0.06(+1.15%)
Oct 01, 2013
5.342
5.387
5.315
5.370
26,580,338
+0.05(+0.90%)
Sep 30, 2013
5.408
5.480
5.291
5.322
64,987,236
+0.03(+0.58%)
Sep 27, 2013
5.370
5.397
5.287
5.291
38,298,336
-0.07(-1.35%)
Sep 26, 2013
5.387
5.428
5.315
5.363
32,702,358
+0.00(+0.00%)
Sep 25, 2013
5.432
5.442
5.342
5.363
38,288,144
-0.09(-1.70%)
Sep 24, 2013
5.483
5.517
5.456
5.456
26,566,894
-0.04(-0.81%)
Sep 23, 2013
5.490
5.607
5.485
5.500
41,369,392
+0.02(+0.44%)
Sep 20, 2013
5.627
5.638
5.442
5.476
42,358,720
-0.15(-2.63%)
Sep 19, 2013
5.600
5.727
5.531
5.624
71,286,096
+0.01(+0.24%)
Sep 18, 2013
5.370
5.645
5.263
5.610
78,823,768
+0.25(+4.75%)
Sep 17, 2013
5.308
5.359
5.280
5.356
33,855,544
+0.08(+1.43%)
Sep 16, 2013
5.332
5.342
5.250
5.280
41,140,668
+0.09(+1.79%)
Sep 13, 2013
5.143
5.243
5.109
5.188
30,891,272
+0.08(+1.55%)
Sep 12, 2013
5.294
5.294
5.098
5.109
56,127,968
-0.18(-3.38%)
Sep 11, 2013
5.263
5.318
5.205
5.287
38,051,568
+0.01(+0.20%)
Sep 10, 2013
5.322
5.329
5.232
5.277
57,704,472
+0.03(+0.59%)
Sep 09, 2013
5.126
5.260
5.104
5.246
52,599,200
+0.21(+4.09%)
Sep 06, 2013
5.054
5.095
4.978
5.040
40,550,644
+0.04(+0.76%)
Sep 05, 2013
4.748
5.050
4.741
5.002
73,907,096
+0.28(+5.89%)
Sep 04, 2013
4.645
4.758
4.628
4.724
28,541,868
+0.05(+1.10%)
Sep 03, 2013
4.648
4.758
4.641
4.672
44,976,816
+0.03(+0.59%)
Aug 30, 2013
4.690
4.696
4.580
4.645
54,240,476
-0.05(-1.17%)
Aug 29, 2013
4.786
4.830
4.659
4.700
48,009,544
-0.10(-2.01%)
Aug 28, 2013
4.865
4.909
4.782
4.796
51,191,212
-0.07(-1.48%)
Aug 27, 2013
4.889
4.947
4.837
4.868
52,901,360
-0.13(-2.68%)
Aug 26, 2013
5.160
5.167
4.988
5.002
44,014,516
-0.14(-2.80%)
Aug 23, 2013
5.049
5.170
4.988
5.146
66,988,596
+0.21(+4.32%)
Aug 22, 2013
4.827
4.992
4.789
4.933
74,054,592
+0.25(+5.28%)
Aug 21, 2013
4.707
4.779
4.641
4.686
53,287,640
-0.04(-0.80%)
Aug 20, 2013
4.841
4.885
4.724
4.724
53,176,408
-0.13(-2.69%)
Aug 19, 2013
4.927
4.944
4.830
4.854
47,665,652
-0.10(-2.08%)
Aug 16, 2013
5.091
5.091
4.896
4.957
54,640,704
-0.10(-1.90%)
Aug 15, 2013
4.813
5.105
4.796
5.054
87,508,480
+0.26(+5.37%)
Aug 14, 2013
4.755
4.875
4.731
4.796
57,129,872
+0.03(+0.65%)
Aug 13, 2013
4.769
4.796
4.683
4.765
53,552,888
-0.03(-0.64%)
Aug 12, 2013
4.971
5.067
4.775
4.796
67,989,656
-0.11(-2.24%)
Aug 09, 2013
4.813
4.920
4.775
4.906
45,121,340
+0.12(+2.44%)
Aug 08, 2013
4.686
4.827
4.611
4.789
42,886,460
+0.19(+4.11%)
Aug 07, 2013
4.586
4.683
4.576
4.600
29,709,224
-0.02(-0.52%)
Aug 06, 2013
4.707
4.734
4.597
4.624
40,132,560
-0.08(-1.75%)
Aug 05, 2013
4.830
4.834
4.700
4.707
38,446,504
-0.14(-2.97%)
Aug 02, 2013
4.830
4.940
4.793
4.851
36,145,840
+0.01(+0.14%)
Aug 01, 2013
4.827
4.878
4.775
4.844
42,397,520
+0.16(+3.37%)
Jul 31, 2013
4.693
4.744
4.604
4.686
51,599,220
-0.03(-0.66%)
Jul 30, 2013
4.844
4.854
4.693
4.717
37,530,940
-0.13(-2.69%)
Jul 29, 2013
4.954
4.968
4.796
4.848
44,564,400
-0.12(-2.42%)
Jul 26, 2013
5.016
5.016
4.899
4.968
39,830,628
-0.02(-0.41%)
Jul 25, 2013
4.899
4.995
4.875
4.988
58,446,972
+0.07(+1.47%)
Jul 24, 2013
5.030
5.069
4.851
4.916
56,748,272
-0.11(-2.25%)
Jul 23, 2013
4.944
5.057
4.933
5.030
61,520,612
+0.11(+2.23%)
Jul 22, 2013
4.834
4.968
4.820
4.920
52,748,756
+0.12(+2.58%)
Jul 19, 2013
4.827
4.888
4.779
4.796
48,077,832
-0.07(-1.41%)
Jul 18, 2013
4.786
4.906
4.786
4.865
71,839,080
+0.09(+1.80%)
Jul 17, 2013
4.720
4.813
4.707
4.779
73,689,568
+0.17(+3.64%)
Jul 16, 2013
4.607
4.617
4.531
4.611
46,844,392
+0.01(+0.22%)
Jul 15, 2013
4.501
4.624
4.483
4.600
47,848,380
+0.12(+2.61%)
Jul 12, 2013
4.490
4.624
4.452
4.483
81,831,760
-0.05(-1.14%)
Jul 11, 2013
4.384
4.566
4.320
4.535
99,460,992
+0.31(+7.40%)
Jul 10, 2013
4.219
4.298
4.205
4.222
52,681,780
+0.00(+0.00%)
Jul 09, 2013
4.246
4.239
4.167
4.222
41,467,388
+0.05(+1.32%)
Jul 08, 2013
4.236
4.253
4.154
4.167
57,666,572
-0.04(-0.98%)
Jul 05, 2013
4.425
4.449
4.133
4.209
119,578,088
-0.27(-6.13%)
Jul 03, 2013
4.305
4.576
4.298
4.483
121,035,816
+0.08(+1.87%)
Jul 02, 2013
4.549
4.583
4.308
4.401
85,109,488
-0.16(-3.61%)
Jul 01, 2013
4.593
4.621
4.504
4.566
44,831,200
-0.04(-0.89%)
Jun 28, 2013
4.593
4.635
4.507
4.607
64,189,856
-0.11(-2.40%)
Jun 27, 2013
4.717
4.758
4.672
4.720
38,190,656
+0.02(+0.51%)
Jun 26, 2013
4.669
4.765
4.645
4.696
52,278,112
+0.08(+1.79%)
Jun 25, 2013
4.707
4.714
4.552
4.614
61,134,584
+0.04(+0.83%)
Jun 24, 2013
4.621
4.641
4.449
4.576
66,952,500
-0.16(-3.48%)
Jun 21, 2013
4.789
4.799
4.693
4.741
67,175,528
-0.09(-1.92%)
Jun 20, 2013
4.837
4.975
4.769
4.834
110,100,112
-0.23(-4.61%)
Jun 19, 2013
5.246
5.311
5.043
5.067
67,305,576
-0.22(-4.10%)
Jun 18, 2013
5.263
5.346
5.232
5.284
48,136,620
-0.09(-1.66%)
Jun 17, 2013
5.438
5.480
5.304
5.373
54,775,780
+0.00(+0.00%)
Jun 14, 2013
5.590
5.596
5.353
5.373
42,928,788
-0.25(-4.40%)
Jun 13, 2013
5.387
5.646
5.377
5.621
46,714,648
+0.23(+4.34%)
Jun 12, 2013
5.610
5.634
5.349
5.387
48,983,736
-0.18(-3.15%)
Jun 11, 2013
5.538
5.638
5.459
5.562
45,920,556
-0.16(-2.76%)
Jun 10, 2013
5.713
5.751
5.657
5.720
30,758,004
+0.00(+0.00%)
Jun 07, 2013
5.755
5.837
5.686
5.720
45,632,904
-0.20(-3.31%)
Jun 06, 2013
5.830
5.919
5.816
5.916
30,652,926
+0.05(+0.82%)
Jun 05, 2013
6.115
6.136
5.868
5.868
47,307,492
-0.24(-3.88%)
Jun 04, 2013
6.187
6.194
6.062
6.105
28,825,064
-0.09(-1.39%)
Jun 03, 2013
6.071
6.203
6.064
6.191
36,440,140
+0.09(+1.41%)
May 31, 2013
6.198
6.238
6.033
6.105
60,533,772
-0.15(-2.36%)
May 30, 2013
6.115
6.366
6.081
6.253
37,227,380
+0.10(+1.56%)
May 29, 2013
6.215
6.270
6.124
6.156
36,686,552
-0.12(-1.97%)
May 28, 2013
6.301
6.359
6.256
6.280
35,594,036
+0.03(+0.44%)
May 24, 2013
6.270
6.315
6.181
6.253
29,462,046
+0.03(+0.50%)
May 23, 2013
6.187
6.273
6.136
6.222
38,672,220
-0.09(-1.36%)
May 22, 2013
6.490
6.569
6.256
6.308
57,017,000
-0.21(-3.22%)
May 21, 2013
6.466
6.586
6.394
6.517
38,798,192
+0.02(+0.32%)
May 20, 2013
6.428
6.497
6.345
6.497
28,280,556
+0.06(+0.96%)
May 17, 2013
6.421
6.510
6.383
6.435
29,833,988
+0.05(+0.81%)
May 16, 2013
6.397
6.514
6.345
6.383
33,642,788
+0.01(+0.16%)
May 15, 2013
6.349
6.419
6.318
6.373
32,499,086
-0.10(-1.54%)
May 13, 2013
6.473
6.490
6.383
6.473
29,615,332
-0.01(-0.16%)
May 10, 2013
6.579
6.579
6.411
6.483
33,624,376
-0.10(-1.57%)
May 09, 2013
6.603
6.716
6.555
6.586
35,542,000
-0.04(-0.67%)
May 08, 2013
6.706
6.751
6.576
6.631
35,779,996
-0.06(-0.92%)
May 07, 2013
6.607
6.720
6.555
6.692
39,607,780
+0.10(+1.56%)
May 06, 2013
6.507
6.613
6.462
6.589
33,247,228
+0.07(+1.00%)
May 03, 2013
6.641
6.610
6.514
6.524
43,130,616
-0.04(-0.68%)
May 02, 2013
6.493
6.637
6.454
6.569
42,361,104
+0.14(+2.25%)
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.