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 (%)
Jun 28, 2013
4.518
4.558
4.433
4.531
65,263,544
-0.11(-2.40%)
Jun 27, 2013
4.639
4.680
4.595
4.643
38,829,464
+0.02(+0.51%)
Jun 26, 2013
4.592
4.687
4.568
4.619
53,152,552
+0.08(+1.79%)
Jun 25, 2013
4.629
4.636
4.477
4.538
62,157,168
+0.04(+0.83%)
Jun 24, 2013
4.545
4.565
4.376
4.501
68,072,400
-0.16(-3.48%)
Jun 21, 2013
4.710
4.721
4.616
4.663
68,299,152
-0.09(-1.92%)
Jun 20, 2013
4.758
4.893
4.690
4.754
111,941,728
-0.23(-4.61%)
Jun 19, 2013
5.160
5.224
4.960
4.984
68,431,384
-0.21(-4.10%)
Jun 18, 2013
5.177
5.258
5.146
5.197
48,941,788
-0.09(-1.66%)
Jun 17, 2013
5.349
5.390
5.217
5.285
55,692,004
+0.00(+0.00%)
Jun 14, 2013
5.498
5.504
5.265
5.285
43,646,848
-0.24(-4.40%)
Jun 13, 2013
5.298
5.553
5.288
5.528
47,496,036
+0.23(+4.34%)
Jun 12, 2013
5.518
5.542
5.261
5.298
49,803,076
-0.17(-3.15%)
Jun 11, 2013
5.447
5.545
5.369
5.471
46,688,656
-0.16(-2.76%)
Jun 10, 2013
5.619
5.656
5.564
5.626
31,272,486
+0.00(+0.00%)
Jun 07, 2013
5.660
5.741
5.592
5.626
46,396,192
-0.19(-3.31%)
Jun 06, 2013
5.734
5.822
5.721
5.819
31,165,650
+0.05(+0.82%)
Jun 05, 2013
6.015
6.035
5.771
5.771
48,098,792
-0.23(-3.88%)
Jun 04, 2013
6.086
6.092
5.962
6.005
29,307,214
-0.08(-1.39%)
Jun 03, 2013
5.971
6.101
5.964
6.089
37,049,664
+0.08(+1.41%)
May 31, 2013
6.096
6.136
5.934
6.005
61,546,304
-0.15(-2.36%)
May 30, 2013
6.015
6.261
5.981
6.150
37,850,072
+0.09(+1.56%)
May 29, 2013
6.113
6.167
6.023
6.055
37,300,196
-0.12(-1.97%)
May 28, 2013
6.197
6.255
6.153
6.177
36,189,408
+0.03(+0.44%)
May 24, 2013
6.167
6.211
6.079
6.150
29,954,850
+0.03(+0.50%)
May 23, 2013
6.086
6.170
6.035
6.119
39,319,084
-0.08(-1.36%)
May 22, 2013
6.383
6.461
6.153
6.204
57,970,708
-0.21(-3.22%)
May 21, 2013
6.359
6.478
6.288
6.410
39,447,160
+0.02(+0.32%)
May 20, 2013
6.322
6.390
6.241
6.390
28,753,598
+0.06(+0.96%)
May 17, 2013
6.315
6.403
6.278
6.329
30,333,014
+0.05(+0.81%)
May 16, 2013
6.292
6.407
6.241
6.278
34,205,524
+0.01(+0.16%)
May 15, 2013
6.244
6.314
6.214
6.268
33,042,690
-0.10(-1.54%)
May 13, 2013
6.366
6.383
6.278
6.366
30,110,700
-0.01(-0.16%)
May 10, 2013
6.471
6.471
6.305
6.376
34,186,804
-0.10(-1.56%)
May 09, 2013
6.494
6.606
6.447
6.478
36,136,504
-0.04(-0.67%)
May 08, 2013
6.596
6.640
6.467
6.522
36,378,480
-0.06(-0.92%)
May 07, 2013
6.498
6.609
6.447
6.582
40,270,288
+0.10(+1.56%)
May 06, 2013
6.400
6.505
6.356
6.481
33,803,348
+0.06(+1.00%)
May 03, 2013
6.532
6.501
6.407
6.417
43,852,048
-0.04(-0.68%)
May 02, 2013
6.386
6.528
6.348
6.461
43,069,668
+0.14(+2.25%)
May 01, 2013
6.434
6.471
6.309
6.319
43,256,752
-0.15(-2.35%)
Apr 30, 2013
6.346
6.494
6.340
6.471
54,498,464
+0.01(+0.20%)
Apr 29, 2013
6.381
6.501
6.360
6.458
107,406,648
+0.41(+6.71%)
Apr 26, 2013
5.974
6.112
6.025
6.052
44,326,632
+0.02(+0.39%)
Apr 25, 2013
6.045
6.099
5.951
6.028
65,114,376
-0.02(-0.39%)
Apr 24, 2013
5.901
6.068
5.891
6.052
76,845,200
+0.17(+2.97%)
Apr 23, 2013
5.696
5.951
5.642
5.877
84,075,784
+0.21(+3.67%)
Apr 22, 2013
5.562
5.676
5.488
5.669
65,620,320
+0.12(+2.24%)
Apr 19, 2013
5.531
5.568
5.427
5.545
55,529,804
+0.23(+4.42%)
Apr 18, 2013
5.202
5.350
5.135
5.310
42,402,736
+0.12(+2.39%)
Apr 17, 2013
5.343
5.347
5.135
5.186
55,000,452
-0.20(-3.68%)
Apr 16, 2013
5.377
5.431
5.283
5.384
32,366,248
+0.07(+1.39%)
Apr 15, 2013
5.471
5.471
5.270
5.310
52,605,224
-0.26(-4.64%)
Apr 12, 2013
5.592
5.632
5.451
5.568
39,675,216
-0.07(-1.25%)
Apr 11, 2013
5.743
5.753
5.605
5.639
36,832,160
-0.13(-2.27%)
Apr 10, 2013
5.723
5.865
5.723
5.770
46,683,284
+0.08(+1.48%)
Apr 09, 2013
5.437
5.719
5.397
5.686
49,152,948
+0.28(+5.22%)
Apr 08, 2013
5.491
5.491
5.377
5.404
26,142,484
-0.09(-1.65%)
Apr 05, 2013
5.367
5.515
5.347
5.495
31,857,132
+0.08(+1.43%)
Apr 04, 2013
5.508
5.515
5.395
5.417
32,699,684
-0.03(-0.49%)
Apr 03, 2013
5.411
5.484
5.377
5.444
38,097,284
+0.02(+0.37%)
Apr 02, 2013
5.525
5.542
5.407
5.424
25,596,398
-0.09(-1.58%)
Apr 01, 2013
5.565
5.572
5.502
5.511
20,138,296
-0.05(-0.91%)
Mar 28, 2013
5.646
5.649
5.525
5.562
24,064,660
-0.06(-1.07%)
Mar 27, 2013
5.560
5.646
5.521
5.622
40,277,464
-0.00(-0.06%)
Mar 26, 2013
5.671
5.719
5.578
5.625
33,064,552
+0.00(+0.06%)
Mar 25, 2013
5.666
5.706
5.585
5.622
29,398,620
-0.03(-0.59%)
Mar 22, 2013
5.669
5.706
5.629
5.656
25,918,620
-0.01(-0.18%)
Mar 21, 2013
5.770
5.790
5.659
5.666
33,999,180
-0.11(-1.86%)
Mar 20, 2013
5.864
5.887
5.766
5.773
40,596,672
-0.12(-1.99%)
Mar 19, 2013
5.949
6.018
5.783
5.891
53,757,488
-0.08(-1.35%)
Mar 18, 2013
5.840
6.011
5.830
5.971
70,410,888
-0.01(-0.11%)
Mar 15, 2013
5.884
5.991
5.828
5.978
71,250,704
+0.14(+2.36%)
Mar 14, 2013
5.807
5.865
5.719
5.840
51,493,964
+0.07(+1.16%)
Mar 13, 2013
5.901
5.907
5.746
5.773
48,169,492
-0.06(-1.04%)
Mar 12, 2013
5.938
5.944
5.751
5.834
46,246,532
+0.09(+1.64%)
Mar 11, 2013
5.656
5.760
5.627
5.740
50,215,744
-0.03(-0.52%)
Mar 08, 2013
5.897
5.907
5.677
5.770
68,623,664
-0.12(-2.11%)
Mar 07, 2013
5.790
6.058
5.743
5.894
145,338,624
+0.30(+5.28%)
Mar 06, 2013
5.444
5.622
5.333
5.599
178,246,048
+0.74(+15.11%)
Mar 05, 2013
4.837
4.941
4.833
4.863
34,617,372
+0.01(+0.28%)
Mar 04, 2013
4.961
4.961
4.837
4.850
43,577,492
-0.11(-2.17%)
Mar 01, 2013
4.857
4.984
4.840
4.957
46,238,224
+0.03(+0.68%)
Feb 28, 2013
4.941
4.981
4.910
4.924
39,712,644
-0.08(-1.54%)
Feb 27, 2013
5.004
5.058
4.907
5.001
51,099,596
+0.01(+0.13%)
Feb 26, 2013
4.941
5.018
4.897
4.994
58,910,068
-0.01(-0.20%)
Feb 25, 2013
5.098
5.155
5.003
5.004
54,781,964
-0.12(-2.29%)
Feb 22, 2013
5.145
5.152
5.045
5.122
53,235,068
+0.02(+0.46%)
Feb 21, 2013
5.270
5.270
5.092
5.098
67,389,672
-0.19(-3.56%)
Feb 20, 2013
5.474
5.478
5.270
5.286
67,325,720
-0.18(-3.31%)
Feb 19, 2013
5.474
5.511
5.444
5.468
49,692,148
+0.11(+2.07%)
Feb 15, 2013
5.401
5.411
5.337
5.357
34,291,420
-0.05(-0.93%)
Feb 14, 2013
5.404
5.436
5.357
5.407
36,050,864
-0.01(-0.25%)
Feb 13, 2013
5.448
5.474
5.374
5.421
42,093,204
+0.03(+0.56%)
Feb 12, 2013
5.330
5.411
5.283
5.390
40,770,576
+0.08(+1.58%)
Feb 11, 2013
5.437
5.437
5.290
5.307
47,553,588
-0.12(-2.29%)
Feb 08, 2013
5.471
5.479
5.390
5.431
59,399,692
-0.03(-0.61%)
Feb 07, 2013
5.679
5.679
5.441
5.464
68,720,792
-0.07(-1.33%)
Feb 06, 2013
5.538
5.619
5.498
5.538
76,546,576
-0.51(-8.49%)
Feb 04, 2013
6.149
6.159
6.048
6.052
58,648,392
-0.21(-3.43%)
Feb 01, 2013
6.270
6.293
6.199
6.266
37,628,276
+0.13(+2.13%)
Jan 31, 2013
6.146
6.166
6.082
6.136
61,349,808
-0.10(-1.56%)
Jan 30, 2013
6.290
6.310
6.152
6.233
79,178,944
-0.31(-4.72%)
Jan 29, 2013
6.538
6.562
6.424
6.542
35,147,588
-0.01(-0.10%)
Jan 28, 2013
6.673
6.683
6.545
6.548
27,012,168
-0.10(-1.51%)
Jan 25, 2013
6.589
6.777
6.565
6.649
33,258,420
+0.06(+0.87%)
Jan 24, 2013
6.579
6.626
6.527
6.592
34,967,284
+0.08(+1.18%)
Jan 23, 2013
6.562
6.592
6.495
6.515
28,059,952
-0.04(-0.56%)
Jan 22, 2013
6.441
6.565
6.414
6.552
31,311,364
-0.00(-0.05%)
Jan 18, 2013
6.619
6.686
6.532
6.555
34,628,344
-0.03(-0.51%)
Jan 17, 2013
6.663
6.673
6.575
6.589
24,964,140
-0.04(-0.61%)
Jan 16, 2013
6.579
6.636
6.552
6.629
28,005,368
-0.03(-0.45%)
Jan 15, 2013
6.673
6.700
6.612
6.659
32,500,792
+0.05(+0.71%)
Jan 14, 2013
6.767
6.798
6.589
6.612
40,380,720
-0.06(-0.86%)
Jan 11, 2013
6.659
6.703
6.612
6.669
32,035,798
-0.05(-0.70%)
Jan 10, 2013
6.624
6.757
6.545
6.716
51,095,892
+0.12(+1.83%)
Jan 09, 2013
6.565
6.656
6.542
6.595
45,033,656
-0.00(-0.05%)
Jan 08, 2013
6.632
6.649
6.498
6.599
45,176,176
-0.18(-2.63%)
Jan 07, 2013
6.740
6.793
6.716
6.777
40,104,620
-0.06(-0.88%)
Jan 04, 2013
6.757
6.881
6.703
6.837
43,818,424
+0.13(+2.00%)
Jan 03, 2013
6.592
6.767
6.562
6.703
39,283,784
+0.12(+1.89%)
Jan 02, 2013
6.589
6.599
6.498
6.579
44,734,208
+0.04(+0.67%)
Dec 31, 2012
6.350
6.541
6.280
6.535
42,360,104
+0.13(+2.10%)
Dec 28, 2012
6.381
6.459
6.344
6.401
36,433,748
-0.06(-0.99%)
Dec 27, 2012
6.498
6.525
6.344
6.465
51,112,348
-0.13(-1.93%)
Dec 26, 2012
6.733
6.800
6.572
6.592
32,196,472
-0.05(-0.76%)
Dec 24, 2012
6.656
6.693
6.602
6.642
12,839,807
-0.06(-0.90%)
Dec 21, 2012
6.663
6.743
6.646
6.703
46,303,420
-0.20(-2.96%)
Dec 20, 2012
6.758
6.924
6.757
6.908
59,194,032
+0.13(+1.98%)
Dec 19, 2012
6.716
6.854
6.693
6.773
81,602,528
+0.22(+3.33%)
Dec 18, 2012
6.478
6.582
6.461
6.555
48,598,156
+0.03(+0.51%)
Dec 17, 2012
6.444
6.537
6.428
6.522
42,309,036
-0.03(-0.41%)
Dec 14, 2012
6.471
6.612
6.438
6.548
58,244,272
+0.22(+3.50%)
Dec 13, 2012
6.414
6.458
6.297
6.327
53,956,544
-0.15(-2.28%)
Dec 12, 2012
6.475
6.512
6.406
6.475
35,343,892
-0.02(-0.26%)
Dec 11, 2012
6.478
6.530
6.458
6.491
50,896,172
+0.08(+1.20%)
Dec 10, 2012
6.303
6.434
6.270
6.414
35,788,840
+0.12(+1.95%)
Dec 07, 2012
6.209
6.324
6.176
6.292
35,885,960
+0.12(+1.99%)
Dec 06, 2012
6.173
6.209
6.122
6.169
28,961,234
+0.00(+0.05%)
Dec 05, 2012
6.092
6.206
6.072
6.166
39,587,308
+0.11(+1.89%)
Dec 04, 2012
6.136
6.191
6.018
6.052
36,292,044
+0.02(+0.33%)
Nov 30, 2012
6.115
6.152
5.981
6.032
63,115,596
-0.17(-2.76%)
Nov 29, 2012
6.149
6.226
6.099
6.203
47,199,308
+0.03(+0.49%)
Nov 28, 2012
6.079
6.196
6.042
6.173
65,462,720
+0.09(+1.43%)
Nov 27, 2012
6.340
6.344
6.048
6.085
56,599,984
-0.17(-2.74%)
Nov 26, 2012
6.240
6.287
6.176
6.256
29,772,964
-0.05(-0.75%)
Nov 23, 2012
6.176
6.313
6.176
6.303
25,462,400
+0.12(+2.01%)
Nov 21, 2012
6.344
6.364
6.112
6.179
52,230,244
-0.20(-3.16%)
Nov 20, 2012
6.327
6.438
6.320
6.381
28,201,082
-0.03(-0.47%)
Nov 19, 2012
6.444
6.498
6.320
6.411
51,451,512
+0.03(+0.47%)
Nov 16, 2012
6.481
6.488
6.216
6.381
53,156,712
-0.10(-1.50%)
Nov 15, 2012
6.535
6.585
6.428
6.478
36,287,072
-0.09(-1.38%)
Nov 14, 2012
6.770
6.770
6.528
6.569
44,485,180
-0.17(-2.59%)
Nov 13, 2012
6.834
6.854
6.733
6.743
31,924,260
-0.10(-1.52%)
Nov 12, 2012
6.988
6.995
6.827
6.847
33,043,338
-0.14(-1.97%)
Nov 09, 2012
6.978
7.116
6.955
6.985
29,942,670
+0.02(+0.29%)
Nov 08, 2012
7.166
7.257
6.944
6.965
42,927,136
-0.21(-2.95%)
Nov 07, 2012
7.297
7.314
7.149
7.176
32,274,290
-0.20(-2.69%)
Nov 06, 2012
7.307
7.424
7.280
7.374
27,755,416
+0.08(+1.15%)
Nov 05, 2012
7.136
7.314
7.122
7.290
33,717,564
+0.09(+1.26%)
Nov 02, 2012
7.220
7.243
7.139
7.200
26,364,340
+0.02(+0.28%)
Nov 01, 2012
7.106
7.179
7.059
7.179
50,856,352
+0.06(+0.85%)
Oct 31, 2012
7.253
7.283
7.082
7.119
48,120,564
-0.40(-5.31%)
Oct 26, 2012
7.612
7.518
7.518
7.518
32,000,790
+0.07(+0.90%)
Oct 25, 2012
7.508
7.529
7.411
7.451
19,292,252
+0.09(+1.28%)
Oct 24, 2012
7.424
7.471
7.357
7.357
26,155,560
-0.02(-0.32%)
Oct 23, 2012
7.502
7.505
7.341
7.381
34,362,548
-0.27(-3.55%)
Oct 19, 2012
7.735
7.735
7.633
7.653
26,753,466
-0.07(-0.91%)
Oct 18, 2012
7.663
7.774
7.639
7.723
29,035,164
-0.03(-0.35%)
Oct 17, 2012
7.770
7.827
7.720
7.750
28,955,964
-0.02(-0.22%)
Oct 16, 2012
7.797
7.908
7.700
7.767
31,034,468
-0.00(-0.04%)
Oct 15, 2012
7.706
7.794
7.649
7.770
22,909,028
+0.15(+1.94%)
Oct 12, 2012
7.633
7.750
7.596
7.622
15,921,496
-0.04(-0.48%)
Oct 11, 2012
7.622
7.723
7.579
7.659
28,877,202
+0.11(+1.51%)
Oct 10, 2012
7.629
7.633
7.518
7.545
22,947,488
-0.06(-0.75%)
Oct 09, 2012
7.666
7.680
7.569
7.602
21,880,440
-0.08(-1.05%)
Oct 08, 2012
7.589
7.713
7.552
7.683
29,130,714
+0.04(+0.57%)
Oct 05, 2012
7.787
7.818
7.609
7.639
27,925,220
-0.10(-1.26%)
Oct 04, 2012
7.686
7.780
7.572
7.737
34,259,320
+0.07(+0.92%)
Oct 03, 2012
7.790
7.790
7.636
7.666
38,355,896
-0.10(-1.34%)
Oct 02, 2012
7.790
7.817
7.663
7.770
33,375,264
+0.02(+0.30%)
Oct 01, 2012
7.716
7.841
7.706
7.747
40,977,376
+0.05(+0.63%)
Sep 28, 2012
7.727
7.764
7.609
7.698
39,335,372
-0.12(-1.52%)
Sep 27, 2012
7.824
7.868
7.755
7.817
33,044,196
+0.06(+0.78%)
Sep 26, 2012
7.706
7.790
7.661
7.757
48,874,664
+0.03(+0.43%)
Sep 25, 2012
7.847
7.904
7.710
7.723
43,282,728
-0.08(-1.07%)
Sep 24, 2012
7.807
7.841
7.727
7.807
32,460,016
+0.01(+0.09%)
Sep 21, 2012
7.888
7.921
7.790
7.800
39,846,580
-0.06(-0.77%)
Sep 20, 2012
7.753
7.950
7.663
7.861
53,236,532
+0.07(+0.90%)
Sep 19, 2012
7.958
8.005
7.774
7.790
48,632,340
-0.22(-2.81%)
Sep 18, 2012
8.015
8.072
7.935
8.015
36,267,856
+0.01(+0.13%)
Sep 17, 2012
8.072
8.190
7.965
8.005
39,393,132
-0.11(-1.36%)
Sep 14, 2012
7.992
8.332
7.988
8.116
85,199,104
+0.21(+2.72%)
Sep 13, 2012
7.596
7.940
7.545
7.901
54,914,432
+0.36(+4.76%)
Sep 12, 2012
7.565
7.612
7.465
7.542
29,190,168
+0.05(+0.72%)
Sep 11, 2012
7.341
7.517
7.322
7.488
30,020,548
+0.19(+2.62%)
Sep 10, 2012
7.341
7.398
7.272
7.297
27,500,130
-0.13(-1.76%)
Sep 07, 2012
7.257
7.475
7.226
7.428
28,112,910
+0.23(+3.22%)
Sep 06, 2012
7.045
7.240
7.012
7.196
31,606,922
+0.20(+2.93%)
Sep 05, 2012
6.975
7.032
6.881
6.991
25,992,170
+0.05(+0.77%)
Sep 04, 2012
7.057
7.072
6.914
6.938
28,366,806
-0.16(-2.22%)
Aug 31, 2012
7.132
7.186
7.072
7.096
33,158,272
-0.01(-0.19%)
Aug 30, 2012
7.143
7.179
7.055
7.109
36,313,580
-0.06(-0.80%)
Aug 29, 2012
7.243
7.263
7.132
7.166
24,766,566
-0.11(-1.48%)
Aug 27, 2012
7.226
7.327
7.196
7.273
18,310,068
-0.02(-0.28%)
Aug 24, 2012
7.307
7.388
7.206
7.294
31,614,426
+0.00(+0.00%)
Aug 23, 2012
7.401
7.421
7.263
7.294
31,135,470
-0.13(-1.76%)
Aug 22, 2012
7.364
7.445
7.300
7.424
37,554,816
+0.07(+1.00%)
Aug 21, 2012
7.569
7.596
7.324
7.351
41,088,960
-0.16(-2.14%)
Aug 20, 2012
7.505
7.529
7.418
7.512
28,639,702
+0.03(+0.45%)
Aug 17, 2012
7.451
7.512
7.411
7.478
32,080,228
+0.02(+0.23%)
Aug 16, 2012
7.398
7.485
7.344
7.461
37,813,288
+0.16(+2.25%)
Aug 15, 2012
7.270
7.344
7.237
7.297
32,562,466
+0.02(+0.32%)
Aug 14, 2012
7.377
7.404
7.226
7.273
35,241,320
-0.07(-0.96%)
Aug 13, 2012
7.351
7.381
7.233
7.344
38,866,036
-0.03(-0.45%)
Aug 10, 2012
7.257
7.384
7.203
7.377
29,118,002
+0.06(+0.78%)
Aug 09, 2012
7.287
7.357
7.228
7.320
45,144,464
-0.02(-0.27%)
Aug 08, 2012
7.099
7.374
7.085
7.341
67,138,280
+0.34(+4.79%)
Aug 07, 2012
6.892
7.119
6.874
7.005
66,401,736
+0.14(+2.10%)
Aug 06, 2012
6.518
6.951
6.512
6.861
75,640,496
+0.04(+0.54%)
Aug 03, 2012
6.763
6.955
6.763
6.824
57,243,888
+0.21(+3.15%)
Aug 02, 2012
6.629
6.770
6.569
6.616
50,266,080
-0.09(-1.40%)
Aug 01, 2012
6.548
6.740
6.428
6.710
55,670,144
+0.12(+1.83%)
Jul 31, 2012
6.837
6.871
6.532
6.589
66,610,540
-0.28(-4.06%)
Jul 30, 2012
6.844
6.887
6.683
6.867
46,649,812
-0.00(-0.05%)
Jul 27, 2012
6.636
6.881
6.595
6.871
47,852,100
+0.31(+4.71%)
Jul 26, 2012
6.515
6.602
6.428
6.562
36,854,920
+0.18(+2.79%)
Jul 25, 2012
6.374
6.475
6.293
6.384
29,055,426
+0.06(+1.01%)
Jul 24, 2012
6.428
6.458
6.240
6.320
28,521,078
-0.07(-1.10%)
Jul 23, 2012
6.320
6.431
6.220
6.391
36,199,428
-0.18(-2.76%)
Jul 20, 2012
6.642
6.686
6.515
6.572
36,540,324
-0.18(-2.68%)
Jul 19, 2012
6.626
6.777
6.605
6.753
42,373,276
+0.17(+2.65%)
Jul 18, 2012
6.532
6.592
6.495
6.579
41,745,604
+0.01(+0.10%)
Jul 17, 2012
6.622
6.639
6.488
6.572
53,506,844
-0.02(-0.25%)
Jul 16, 2012
6.689
6.735
6.485
6.589
55,063,496
-0.06(-0.96%)
Jul 13, 2012
6.589
6.693
6.572
6.652
60,865,228
+0.37(+5.82%)
Jul 12, 2012
6.152
6.330
6.079
6.287
41,105,000
+0.01(+0.11%)
Jul 11, 2012
6.213
6.419
6.213
6.280
40,101,996
+0.01(+0.16%)
Jul 10, 2012
6.478
6.501
6.220
6.270
40,780,908
-0.14(-2.15%)
Jul 09, 2012
6.505
6.505
6.327
6.407
37,801,188
-0.14(-2.10%)
Jul 06, 2012
6.612
6.619
6.478
6.545
35,690,672
-0.15(-2.26%)
Jul 05, 2012
6.572
6.773
6.528
6.696
49,436,188
+0.09(+1.42%)
Jul 03, 2012
6.454
6.626
6.428
6.602
36,243,916
+0.20(+3.15%)
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.