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 (%)
May 31, 2022
7.566
7.657
7.390
7.411
64,358,024
-0.20(-2.66%)
May 27, 2022
7.747
7.774
7.587
7.614
64,309,480
-0.29(-3.65%)
May 26, 2022
7.769
7.945
7.766
7.902
44,564,592
+0.13(+1.72%)
May 25, 2022
7.609
7.809
7.606
7.769
65,909,480
+0.17(+2.25%)
May 24, 2022
7.683
7.726
7.448
7.598
88,046,264
-0.34(-4.23%)
May 23, 2022
7.704
7.951
7.653
7.934
76,887,600
+0.41(+5.45%)
May 20, 2022
7.421
7.558
7.356
7.524
53,173,240
+0.17(+2.32%)
May 19, 2022
7.256
7.414
7.212
7.353
48,673,444
+0.16(+2.17%)
May 18, 2022
7.348
7.387
7.129
7.197
46,524,532
-0.20(-2.70%)
May 17, 2022
7.373
7.424
7.287
7.397
47,028,992
+0.15(+2.09%)
May 16, 2022
7.104
7.309
7.097
7.246
60,437,488
+0.17(+2.34%)
May 13, 2022
6.943
7.138
6.942
7.080
78,882,328
+0.19(+2.76%)
May 12, 2022
6.865
7.000
6.758
6.890
73,227,144
+0.02(+0.28%)
May 11, 2022
6.729
7.043
6.724
6.870
80,060,776
+0.30(+4.61%)
May 10, 2022
6.572
6.646
6.458
6.568
76,641,440
+0.11(+1.66%)
May 09, 2022
6.714
6.719
6.441
6.460
87,903,944
-0.41(-5.97%)
May 06, 2022
6.733
6.938
6.543
6.870
77,862,288
+0.21(+3.15%)
May 05, 2022
6.831
6.841
6.465
6.660
85,791,384
-0.18(-2.57%)
May 04, 2022
6.529
6.872
6.421
6.836
70,708,760
+0.34(+5.26%)
May 03, 2022
6.387
6.533
6.363
6.494
77,684,224
+0.15(+2.31%)
May 02, 2022
6.441
6.470
6.213
6.348
84,825,680
-0.27(-4.13%)
Apr 29, 2022
6.811
6.977
6.616
6.621
67,956,816
+0.03(+0.44%)
Apr 28, 2022
6.548
6.631
6.450
6.592
34,027,512
+0.10(+1.50%)
Apr 27, 2022
6.489
6.572
6.416
6.494
49,136,156
+0.02(+0.38%)
Apr 26, 2022
6.572
6.646
6.436
6.470
61,972,316
-0.18(-2.71%)
Apr 25, 2022
6.553
6.707
6.416
6.650
60,874,060
-0.12(-1.80%)
Apr 22, 2022
7.094
7.104
6.753
6.772
58,049,088
-0.34(-4.80%)
Apr 21, 2022
7.417
7.436
7.036
7.114
52,305,012
-0.28(-3.83%)
Apr 20, 2022
7.295
7.414
7.212
7.397
37,654,780
+0.13(+1.74%)
Apr 19, 2022
7.192
7.346
7.119
7.270
40,236,120
+0.12(+1.64%)
Apr 18, 2022
7.177
7.224
7.104
7.153
56,050,408
-0.02(-0.34%)
Apr 14, 2022
7.163
7.282
7.090
7.177
86,212,032
-0.04(-0.54%)
Apr 13, 2022
7.162
7.275
7.103
7.216
71,673,128
+0.14(+1.92%)
Apr 12, 2022
7.212
7.230
7.067
7.081
65,305,912
+0.05(+0.71%)
Apr 11, 2022
7.094
7.094
6.972
7.031
46,332,500
-0.06(-0.89%)
Apr 08, 2022
6.959
7.117
6.909
7.094
58,485,004
+0.12(+1.69%)
Apr 07, 2022
6.746
7.008
6.746
6.977
65,014,440
+0.29(+4.40%)
Apr 06, 2022
6.764
6.812
6.613
6.683
59,074,044
-0.06(-0.87%)
Apr 05, 2022
6.819
6.929
6.728
6.742
62,247,384
-0.11(-1.58%)
Apr 04, 2022
6.828
6.868
6.724
6.850
57,657,356
+0.02(+0.33%)
Apr 01, 2022
6.778
6.881
6.733
6.828
61,255,672
+0.14(+2.03%)
Mar 31, 2022
6.561
6.776
6.561
6.692
67,250,800
+0.06(+0.89%)
Mar 30, 2022
6.601
6.667
6.556
6.633
64,604,564
+0.08(+1.24%)
Mar 29, 2022
6.565
6.624
6.409
6.552
89,898,288
+0.14(+2.19%)
Mar 28, 2022
6.439
6.482
6.348
6.412
77,659,784
-0.23(-3.47%)
Mar 25, 2022
6.547
6.710
6.522
6.642
44,284,216
+0.10(+1.59%)
Mar 24, 2022
6.407
6.581
6.351
6.538
49,537,564
+0.12(+1.90%)
Mar 23, 2022
6.321
6.531
6.303
6.416
65,005,620
+0.20(+3.20%)
Mar 22, 2022
6.335
6.332
6.141
6.217
50,823,052
-0.02(-0.36%)
Mar 21, 2022
6.131
6.310
6.113
6.240
61,933,604
+0.24(+4.07%)
Mar 18, 2022
5.905
6.036
5.846
5.996
69,504,976
+0.11(+1.84%)
Mar 17, 2022
5.946
6.011
5.725
5.887
98,184,144
-0.11(-1.81%)
Mar 16, 2022
5.964
6.000
5.851
5.996
59,193,176
+0.09(+1.45%)
Mar 15, 2022
5.919
5.987
5.765
5.910
60,794,540
-0.19(-3.04%)
Mar 14, 2022
6.204
6.251
6.009
6.095
56,083,076
-0.13(-2.03%)
Mar 11, 2022
6.416
6.439
6.181
6.222
94,497,112
-0.19(-2.89%)
Mar 10, 2022
6.249
6.443
6.210
6.407
78,797,040
+0.14(+2.24%)
Mar 09, 2022
6.240
6.321
6.154
6.267
63,727,948
+0.07(+1.09%)
Mar 08, 2022
6.244
6.262
5.991
6.199
106,796,720
+0.16(+2.62%)
Mar 07, 2022
6.556
6.563
5.996
6.041
149,633,552
-0.52(-7.93%)
Mar 04, 2022
6.642
6.642
6.452
6.561
78,984,760
-0.13(-1.96%)
Mar 03, 2022
6.624
6.816
6.611
6.692
62,274,752
+0.05(+0.82%)
Mar 02, 2022
6.760
6.837
6.540
6.638
94,387,048
+0.00(+0.00%)
Mar 01, 2022
6.452
6.828
6.448
6.638
114,621,872
+0.18(+2.73%)
Feb 28, 2022
6.393
6.484
6.303
6.461
70,573,296
+0.05(+0.70%)
Feb 25, 2022
6.267
6.421
6.276
6.416
82,757,880
+0.11(+1.72%)
Feb 24, 2022
6.615
6.633
6.133
6.308
119,512,872
-0.28(-4.19%)
Feb 23, 2022
6.611
6.642
6.513
6.583
88,456,880
+0.11(+1.68%)
Feb 22, 2022
6.651
6.656
6.395
6.475
86,389,840
+0.14(+2.21%)
Feb 18, 2022
6.335
0
+0.02(+0.29%)
Feb 17, 2022
6.357
6.393
6.271
6.317
47,618,000
-0.11(-1.69%)
Feb 16, 2022
6.348
6.529
6.344
6.425
66,710,848
+0.20(+3.20%)
Feb 15, 2022
6.204
6.231
6.092
6.226
60,971,568
-0.09(-1.50%)
Feb 14, 2022
6.412
6.425
6.235
6.321
78,991,944
-0.09(-1.48%)
Feb 11, 2022
6.217
6.470
6.181
6.416
98,914,864
+0.27(+4.41%)
Feb 10, 2022
6.100
6.292
6.097
6.145
67,904,800
+0.08(+1.27%)
Feb 09, 2022
6.072
6.181
6.025
6.068
61,347,768
+0.05(+0.90%)
Feb 08, 2022
6.009
6.027
5.914
6.014
100,184,456
-0.12(-1.92%)
Feb 07, 2022
6.091
6.170
6.032
6.131
53,604,932
+0.00(+0.00%)
Feb 04, 2022
6.113
6.222
6.026
6.131
72,679,888
+0.10(+1.65%)
Feb 03, 2022
5.991
5.928
6.032
74,532,136
-0.09(-1.40%)
Feb 02, 2022
6.185
6.185
6.032
6.118
55,040,464
-0.14(-2.31%)
Feb 01, 2022
5.987
6.276
5.987
6.262
69,511,008
+0.23(+3.75%)
Jan 31, 2022
6.005
6.084
6.036
75,458,664
-0.01(-0.22%)
Jan 28, 2022
6.231
6.357
5.959
6.050
115,167,800
-0.18(-2.90%)
Jan 27, 2022
6.308
6.326
6.104
6.231
103,333,664
+0.08(+1.25%)
Jan 26, 2022
6.072
6.262
6.050
6.154
139,160,784
+0.20(+3.42%)
Jan 25, 2022
5.684
6.000
5.629
5.950
108,589,704
+0.24(+4.11%)
Jan 24, 2022
5.661
5.720
5.471
5.715
101,474,416
-0.01(-0.24%)
Jan 21, 2022
5.733
5.828
5.711
5.729
67,133,240
+0.01(+0.16%)
Jan 20, 2022
5.779
5.846
5.706
5.720
83,531,128
+0.02(+0.32%)
Jan 19, 2022
5.724
5.822
5.684
5.702
74,845,160
+0.07(+1.20%)
Jan 18, 2022
5.684
5.720
5.489
5.634
90,852,088
-0.07(-1.19%)
Jan 14, 2022
5.702
0
+0.14(+2.52%)
Jan 13, 2022
5.494
5.670
5.489
5.562
118,709,464
+0.13(+2.33%)
Jan 12, 2022
5.299
5.458
5.290
5.435
108,740,936
+0.20(+3.80%)
Jan 11, 2022
4.938
5.238
4.924
5.236
94,178,904
+0.34(+6.93%)
Jan 10, 2022
4.942
4.965
4.845
4.897
67,085,068
-0.08(-1.63%)
Jan 07, 2022
4.901
4.994
4.892
4.978
49,741,212
+0.08(+1.66%)
Jan 06, 2022
4.965
5.008
4.870
4.897
56,334,172
+0.05(+0.93%)
Jan 05, 2022
5.073
5.105
4.847
4.852
75,031,840
-0.25(-4.88%)
Jan 04, 2022
5.005
5.150
4.999
5.100
54,867,228
+0.06(+1.17%)
Jan 03, 2022
4.983
5.073
4.960
5.042
45,703,144
+0.08(+1.55%)
Dec 31, 2021
5.001
5.010
4.956
4.965
23,808,872
-0.00(-0.09%)
Dec 30, 2021
4.987
5.054
4.969
4.969
42,718,780
+0.04(+0.83%)
Dec 29, 2021
4.965
5.014
4.897
4.928
45,190,240
-0.09(-1.80%)
Dec 28, 2021
5.001
5.046
4.983
5.019
34,938,692
+0.01(+0.18%)
Dec 27, 2021
4.883
5.023
4.838
5.010
47,835,132
+0.13(+2.69%)
Dec 23, 2021
4.847
4.906
4.793
4.879
45,128,404
+0.04(+0.84%)
Dec 22, 2021
4.766
4.861
4.748
4.838
40,093,952
+0.06(+1.23%)
Dec 21, 2021
4.847
4.870
4.770
4.779
52,089,544
-0.00(-0.09%)
Dec 20, 2021
4.711
4.811
4.698
4.784
65,261,236
-0.09(-1.95%)
Dec 17, 2021
4.938
4.965
4.865
4.879
45,327,600
-0.14(-2.88%)
Dec 16, 2021
5.014
5.096
4.987
5.023
61,456,072
+0.11(+2.21%)
Dec 15, 2021
4.888
4.933
4.820
4.915
48,250,756
-0.01(-0.18%)
Dec 14, 2021
5.037
5.094
4.915
4.924
46,463,184
-0.07(-1.45%)
Dec 13, 2021
5.096
5.112
4.965
4.996
46,438,856
-0.10(-1.95%)
Dec 10, 2021
5.078
5.112
5.042
5.096
30,089,434
+0.03(+0.63%)
Dec 09, 2021
4.996
5.073
4.981
5.064
41,026,640
-0.05(-0.97%)
Dec 08, 2021
5.114
5.168
5.084
5.114
78,390,200
+0.07(+1.43%)
Dec 07, 2021
4.919
5.051
4.890
5.042
80,263,208
+0.18(+3.72%)
Dec 06, 2021
4.820
4.897
4.779
4.861
72,570,112
+0.05(+1.13%)
Dec 03, 2021
4.788
4.834
4.693
4.806
100,630,672
+0.07(+1.53%)
Dec 02, 2021
4.350
4.748
4.332
4.734
117,265,152
+0.44(+10.16%)
Dec 01, 2021
4.443
4.499
4.293
4.297
92,836,616
-0.01(-0.28%)
Nov 30, 2021
4.322
4.378
4.215
4.310
85,031,744
-0.06(-1.30%)
Nov 29, 2021
4.326
4.394
4.219
4.366
78,913,688
+0.14(+3.25%)
Nov 26, 2021
4.281
4.281
4.140
4.229
74,864,304
-0.00(-0.10%)
Nov 24, 2021
4.128
4.241
4.112
4.233
51,382,720
+0.08(+1.85%)
Nov 23, 2021
4.019
4.178
4.003
4.156
65,920,900
+0.21(+5.32%)
Nov 22, 2021
4.019
4.095
3.942
3.946
62,708,756
+0.01(+0.31%)
Nov 19, 2021
3.974
3.990
3.906
3.934
48,128,128
-0.06(-1.42%)
Nov 18, 2021
4.019
4.041
3.990
3.990
55,647,572
-0.06(-1.59%)
Nov 17, 2021
4.144
4.176
4.031
4.055
48,588,368
-0.10(-2.43%)
Nov 16, 2021
4.132
4.180
4.065
4.156
50,884,108
-0.02(-0.39%)
Nov 15, 2021
4.140
4.209
4.088
4.172
36,936,080
+0.04(+0.98%)
Nov 12, 2021
4.059
4.132
4.001
4.132
50,016,888
+0.05(+1.29%)
Nov 11, 2021
4.083
4.138
4.065
4.079
47,560,064
-0.02(-0.39%)
Nov 10, 2021
4.104
4.095
66,654,140
+0.02(+0.60%)
Nov 09, 2021
4.067
4.104
4.027
4.071
65,592,500
+0.10(+2.44%)
Nov 08, 2021
3.934
4.027
3.934
3.974
62,562,408
+0.05(+1.23%)
Nov 05, 2021
3.938
3.984
3.877
3.926
62,541,364
+0.08(+1.99%)
Nov 04, 2021
3.986
3.999
3.827
3.849
100,963,120
-0.15(-3.74%)
Nov 03, 2021
4.015
4.091
3.966
3.999
88,912,864
-0.07(-1.69%)
Nov 02, 2021
4.083
4.100
4.013
4.067
43,063,852
-0.05(-1.27%)
Nov 01, 2021
4.035
4.156
4.003
4.120
99,162,296
+0.15(+3.87%)
Oct 29, 2021
4.172
4.213
3.940
3.966
145,416,112
-0.30(-7.01%)
Oct 28, 2021
4.196
4.281
4.184
4.265
78,021,288
+0.03(+0.67%)
Oct 27, 2021
4.281
4.306
4.217
4.237
65,270,308
-0.02(-0.47%)
Oct 26, 2021
4.269
4.257
72,771,400
-0.07(-1.59%)
Oct 25, 2021
4.144
4.338
4.144
4.326
123,568,712
+0.31(+7.64%)
Oct 22, 2021
3.962
4.059
3.780
4.019
218,529,008
-0.04(-1.00%)
Oct 21, 2021
4.176
4.196
3.974
4.059
105,233,448
-0.25(-5.90%)
Oct 20, 2021
4.205
4.352
4.180
4.314
69,562,488
+0.14(+3.29%)
Oct 19, 2021
4.358
4.370
4.144
4.176
127,254,112
-0.25(-5.66%)
Oct 18, 2021
4.406
4.463
4.372
4.427
47,989,316
-0.05(-1.17%)
Oct 15, 2021
4.439
4.503
4.415
4.479
41,580,128
+0.06(+1.46%)
Oct 14, 2021
4.511
4.520
4.398
4.415
60,337,304
-0.05(-1.09%)
Oct 13, 2021
4.346
4.471
4.330
4.463
56,595,804
+0.13(+3.08%)
Oct 12, 2021
4.358
4.408
4.271
4.330
36,770,964
+0.00(+0.00%)
Oct 11, 2021
4.443
4.471
4.330
4.330
65,313,392
-0.04(-0.92%)
Oct 08, 2021
4.370
4.443
4.330
4.370
54,721,964
+0.07(+1.69%)
Oct 07, 2021
4.301
4.336
4.215
4.297
44,452,840
-0.02(-0.37%)
Oct 06, 2021
4.314
4.350
4.247
4.314
54,475,376
-0.12(-2.64%)
Oct 05, 2021
4.435
4.475
4.384
4.431
75,706,632
+0.06(+1.48%)
Oct 04, 2021
4.318
4.394
4.297
4.366
74,960,112
+0.03(+0.65%)
Oct 01, 2021
4.213
4.344
4.213
4.338
56,083,376
+0.16(+3.87%)
Sep 30, 2021
4.200
4.241
4.141
4.176
50,450,384
-0.02(-0.39%)
Sep 29, 2021
4.160
4.257
4.095
4.192
55,155,080
+0.05(+1.27%)
Sep 28, 2021
4.269
4.326
4.104
4.140
86,952,336
-0.08(-1.91%)
Sep 27, 2021
4.225
4.287
4.112
4.221
98,051,248
+0.06(+1.46%)
Sep 24, 2021
4.124
4.223
4.116
4.160
43,444,844
-0.04(-0.87%)
Sep 23, 2021
4.075
4.204
4.055
4.196
49,636,824
+0.17(+4.11%)
Sep 22, 2021
4.015
4.112
4.003
4.031
62,216,612
+0.11(+2.78%)
Sep 21, 2021
3.906
3.958
3.821
3.922
59,379,552
+0.08(+2.00%)
Sep 20, 2021
3.805
3.853
3.716
3.845
87,559,944
-0.08(-1.96%)
Sep 17, 2021
4.035
4.055
3.918
3.922
82,859,264
-0.19(-4.62%)
Sep 16, 2021
4.132
4.136
4.027
4.112
48,209,456
-0.04(-0.97%)
Sep 15, 2021
4.124
4.207
4.100
4.152
50,106,236
+0.04(+0.98%)
Sep 14, 2021
4.148
4.172
4.067
4.112
50,458,900
-0.05(-1.26%)
Sep 13, 2021
4.104
4.200
4.071
4.164
53,573,932
+0.15(+3.72%)
Sep 10, 2021
4.100
4.144
4.007
4.015
61,253,596
-0.01(-0.30%)
Sep 09, 2021
3.962
4.116
3.829
4.027
158,083,776
+0.09(+2.26%)
Sep 08, 2021
4.188
4.235
3.922
3.938
116,087,824
-0.32(-7.58%)
Sep 07, 2021
4.213
4.378
4.221
4.261
51,703,116
+0.04(+0.96%)
Sep 03, 2021
4.293
4.297
4.209
4.221
46,482,668
-0.06(-1.42%)
Sep 02, 2021
4.301
4.445
4.261
4.281
67,379,056
-0.07(-1.58%)
Sep 01, 2021
4.310
4.402
4.279
4.350
64,470,608
-0.03(-0.65%)
Aug 31, 2021
4.467
4.487
4.336
4.378
75,054,144
-0.08(-1.72%)
Aug 30, 2021
4.520
4.548
4.443
4.455
72,853,528
-0.07(-1.61%)
Aug 27, 2021
4.382
4.532
4.382
4.528
75,988,440
+0.18(+4.09%)
Aug 26, 2021
4.402
4.427
4.338
4.350
44,601,892
-0.05(-1.10%)
Aug 25, 2021
4.350
4.415
4.312
4.398
36,487,936
+0.04(+0.83%)
Aug 24, 2021
4.261
4.366
4.249
4.362
35,887,212
+0.15(+3.65%)
Aug 23, 2021
4.136
4.225
4.124
4.209
73,612,480
+0.13(+3.17%)
Aug 20, 2021
3.966
4.087
3.942
4.079
68,500,112
+0.00(+0.10%)
Aug 19, 2021
4.047
4.111
4.003
4.075
52,173,320
-0.06(-1.46%)
Aug 18, 2021
4.233
4.265
4.136
4.136
50,281,292
-0.13(-3.03%)
Aug 17, 2021
4.241
4.386
4.182
4.265
66,823,432
+0.01(+0.22%)
Aug 16, 2021
4.286
4.300
4.214
4.256
61,614,412
-0.07(-1.68%)
Aug 13, 2021
4.283
4.382
4.263
4.328
48,836,624
+0.03(+0.71%)
Aug 12, 2021
4.290
4.347
4.248
4.298
58,917,916
-0.01(-0.18%)
Aug 11, 2021
4.218
4.330
4.199
4.305
54,057,876
+0.06(+1.35%)
Aug 10, 2021
4.241
4.328
4.218
4.248
82,203,696
+0.03(+0.72%)
Aug 09, 2021
4.199
4.225
4.096
4.218
71,102,704
-0.05(-1.16%)
Aug 06, 2021
4.286
4.294
4.202
4.267
95,586,480
-0.03(-0.80%)
Aug 05, 2021
4.309
4.462
4.244
4.302
200,466,784
+0.36(+9.21%)
Aug 04, 2021
4.027
4.034
3.861
3.939
85,419,856
-0.14(-3.46%)
Aug 03, 2021
3.931
4.092
3.874
4.080
77,962,072
+0.02(+0.47%)
Aug 02, 2021
4.126
4.204
4.046
4.061
57,313,340
-0.01(-0.28%)
Jul 30, 2021
4.210
4.246
4.050
4.073
64,660,020
-0.19(-4.56%)
Jul 29, 2021
4.241
4.305
4.210
4.267
43,526,052
+0.04(+0.99%)
Jul 28, 2021
4.149
4.239
4.103
4.225
56,551,604
+0.09(+2.22%)
Jul 27, 2021
4.101
4.147
4.061
4.134
45,786,580
-0.01(-0.28%)
Jul 26, 2021
4.027
4.149
4.027
4.145
44,745,492
+0.12(+3.04%)
Jul 23, 2021
4.103
4.118
4.004
4.023
36,880,380
-0.05(-1.13%)
Jul 22, 2021
4.076
4.107
4.019
4.069
39,712,516
-0.02(-0.37%)
Jul 21, 2021
4.000
4.113
3.989
4.084
56,643,300
+0.09(+2.29%)
Jul 20, 2021
3.847
4.038
3.807
3.992
66,613,216
+0.10(+2.65%)
Jul 19, 2021
3.954
3.979
3.855
3.889
79,100,392
-0.19(-4.59%)
Jul 16, 2021
4.187
4.191
4.023
4.076
54,653,364
-0.06(-1.38%)
Jul 15, 2021
4.214
4.267
4.115
4.134
58,426,420
-0.13(-3.04%)
Jul 14, 2021
4.317
4.347
4.241
4.263
62,860,736
+0.04(+0.99%)
Jul 13, 2021
4.180
4.239
4.145
4.221
42,393,764
+0.01(+0.27%)
Jul 12, 2021
4.122
4.218
4.084
4.210
47,891,784
+0.05(+1.29%)
Jul 09, 2021
4.149
4.187
4.099
4.157
39,547,808
+0.04(+1.02%)
Jul 08, 2021
4.103
4.160
4.042
4.115
66,177,044
-0.09(-2.18%)
Jul 07, 2021
4.214
4.229
4.111
4.206
93,520,448
-0.01(-0.27%)
Jul 06, 2021
4.367
4.397
4.210
4.218
97,389,840
-0.33(-7.30%)
Jul 02, 2021
4.527
4.569
4.435
4.550
50,688,948
+0.05(+1.10%)
Jul 01, 2021
4.725
4.725
4.489
4.500
99,321,072
-0.17(-3.60%)
Jun 30, 2021
4.515
4.687
4.504
4.668
123,537,696
+0.06(+1.41%)
Jun 29, 2021
4.538
4.603
4.464
4.603
86,282,800
+0.07(+1.52%)
Jun 28, 2021
4.554
4.565
4.479
4.534
75,543,968
-0.03(-0.59%)
Jun 25, 2021
4.638
4.676
4.523
4.561
116,531,040
-0.08(-1.73%)
Jun 24, 2021
4.576
4.676
4.546
4.641
83,831,064
+0.09(+2.01%)
Jun 23, 2021
4.534
4.618
4.489
4.550
84,021,296
+0.04(+0.85%)
Jun 22, 2021
4.447
4.550
4.389
4.512
82,452,880
+0.05(+1.11%)
Jun 21, 2021
4.409
4.481
4.367
4.462
60,823,696
+0.12(+2.81%)
Jun 18, 2021
4.340
4.355
4.275
4.340
94,076,024
-0.02(-0.35%)
Jun 17, 2021
4.492
4.514
4.313
4.355
92,065,120
-0.15(-3.30%)
Jun 16, 2021
4.485
4.519
4.382
4.504
83,833,712
+0.04(+0.85%)
Jun 15, 2021
4.412
4.481
4.359
4.466
53,249,196
+0.07(+1.56%)
Jun 14, 2021
4.481
4.527
4.374
4.397
71,304,488
+0.02(+0.52%)
Jun 11, 2021
4.451
4.458
4.340
4.374
98,352,304
-0.08(-1.80%)
Jun 10, 2021
4.496
4.534
4.421
4.454
92,759,456
-0.02(-0.34%)
Jun 09, 2021
4.477
4.531
4.420
4.470
190,710,400
-0.02(-0.34%)
Jun 08, 2021
4.321
4.489
4.283
4.485
230,076,544
+0.12(+2.80%)
Jun 07, 2021
4.332
4.426
4.290
4.363
163,942,752
-0.06(-1.38%)
Jun 04, 2021
4.332
4.435
4.306
4.424
150,014,992
+0.12(+2.75%)
Jun 03, 2021
4.275
4.334
4.229
4.305
162,140,816
-0.01(-0.18%)
Jun 02, 2021
4.015
4.321
4.012
4.313
288,763,328
+0.26(+6.30%)
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.