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 (%)
Jul 31, 2012
6.954
6.988
6.643
6.701
65,495,368
-0.28(-4.06%)
Jul 30, 2012
6.960
7.005
6.796
6.984
45,868,820
-0.00(-0.05%)
Jul 27, 2012
6.749
6.998
6.708
6.988
47,050,980
+0.31(+4.71%)
Jul 26, 2012
6.626
6.715
6.537
6.674
36,237,908
+0.18(+2.79%)
Jul 25, 2012
6.482
6.585
6.401
6.493
28,568,990
+0.06(+1.01%)
Jul 24, 2012
6.537
6.568
6.346
6.428
28,043,590
-0.07(-1.10%)
Jul 23, 2012
6.428
6.540
6.325
6.499
35,593,388
-0.18(-2.76%)
Jul 20, 2012
6.756
6.800
6.626
6.684
35,928,580
-0.18(-2.68%)
Jul 19, 2012
6.738
6.892
6.718
6.868
41,663,876
+0.18(+2.65%)
Jul 18, 2012
6.643
6.704
6.605
6.691
41,046,712
+0.01(+0.10%)
Jul 17, 2012
6.735
6.752
6.598
6.684
52,611,052
-0.02(-0.25%)
Jul 16, 2012
6.803
6.849
6.595
6.701
54,141,640
-0.06(-0.96%)
Jul 13, 2012
6.701
6.807
6.684
6.766
59,846,244
+0.37(+5.82%)
Jul 12, 2012
6.257
6.438
6.182
6.394
40,416,836
+0.01(+0.11%)
Jul 11, 2012
6.319
6.529
6.319
6.387
39,430,624
+0.01(+0.16%)
Jul 10, 2012
6.588
6.612
6.325
6.377
40,098,172
-0.14(-2.15%)
Jul 09, 2012
6.616
6.616
6.435
6.517
37,168,336
-0.14(-2.10%)
Jul 06, 2012
6.725
6.732
6.588
6.657
35,093,152
-0.15(-2.26%)
Jul 05, 2012
6.684
6.889
6.639
6.810
48,608,544
+0.10(+1.42%)
Jul 03, 2012
6.564
6.738
6.537
6.715
35,637,132
+0.20(+3.15%)
Jul 02, 2012
6.424
6.534
6.363
6.510
34,692,332
+0.10(+1.60%)
Jun 29, 2012
6.281
6.407
6.250
6.407
49,921,676
+0.38(+6.23%)
Jun 28, 2012
5.933
6.083
5.895
6.032
31,036,598
+0.01(+0.17%)
Jun 27, 2012
6.107
6.148
5.946
6.022
45,510,964
-0.09(-1.40%)
Jun 26, 2012
6.100
6.168
6.011
6.107
56,266,292
+0.02(+0.28%)
Jun 25, 2012
6.356
6.414
6.059
6.090
89,921,960
-0.60(-8.98%)
Jun 22, 2012
6.742
6.749
6.554
6.691
52,831,124
+0.01(+0.20%)
Jun 21, 2012
6.957
6.988
6.667
6.677
53,494,308
-0.31(-4.45%)
Jun 20, 2012
6.950
7.080
6.837
6.988
65,946,584
+0.07(+0.99%)
Jun 19, 2012
6.595
6.988
6.571
6.919
74,181,232
+0.43(+6.68%)
Jun 18, 2012
6.332
6.510
6.288
6.486
38,711,948
+0.17(+2.65%)
Jun 15, 2012
6.327
6.339
6.199
6.319
45,328,168
+0.05(+0.87%)
Jun 14, 2012
6.387
6.401
6.206
6.264
69,542,504
-0.16(-2.55%)
Jun 13, 2012
6.387
6.513
6.349
6.428
33,809,504
+0.05(+0.86%)
Jun 12, 2012
6.428
6.448
6.322
6.373
69,672,264
+0.01(+0.16%)
Jun 11, 2012
6.725
6.759
6.349
6.363
73,199,544
-0.30(-4.46%)
Jun 08, 2012
6.687
6.742
6.544
6.660
62,146,680
-0.20(-2.89%)
Jun 07, 2012
6.950
7.032
6.827
6.858
46,324,596
+0.06(+0.95%)
Jun 06, 2012
6.732
6.854
6.708
6.793
47,400,468
+0.11(+1.63%)
Jun 05, 2012
6.732
6.820
6.633
6.684
38,956,576
+0.07(+1.08%)
Jun 04, 2012
6.564
6.728
6.534
6.612
47,515,096
+0.07(+1.10%)
Jun 01, 2012
6.452
6.667
6.452
6.540
37,997,800
-0.14(-2.05%)
May 31, 2012
6.540
6.687
6.380
6.677
52,969,172
+0.15(+2.25%)
May 30, 2012
6.605
6.620
6.503
6.530
32,789,342
-0.22(-3.29%)
May 29, 2012
6.803
6.854
6.674
6.752
37,323,712
+0.13(+1.96%)
May 25, 2012
6.650
6.779
6.588
6.622
44,742,592
+0.05(+0.78%)
May 24, 2012
6.747
6.752
6.476
6.571
54,768,404
-0.14(-2.14%)
May 23, 2012
6.721
6.735
6.540
6.715
52,763,828
-0.07(-1.01%)
May 22, 2012
7.018
7.121
6.718
6.783
58,777,272
-0.27(-3.87%)
May 21, 2012
6.756
7.070
6.732
7.056
59,048,024
+0.36(+5.30%)
May 18, 2012
6.592
6.742
6.578
6.701
46,552,600
+0.13(+1.97%)
May 17, 2012
6.728
6.803
6.561
6.571
44,266,308
-0.23(-3.31%)
May 16, 2012
7.008
7.008
6.721
6.796
73,972,008
+0.19(+2.89%)
May 15, 2012
6.844
6.919
6.592
6.605
46,306,408
-0.23(-3.30%)
May 14, 2012
6.851
6.943
6.810
6.831
41,835,372
-0.24(-3.35%)
May 11, 2012
7.095
7.277
7.051
7.068
30,895,810
-0.18(-2.47%)
May 10, 2012
7.311
7.379
7.220
7.247
40,427,916
+0.02(+0.28%)
May 09, 2012
7.149
7.281
7.101
7.226
50,670,256
-0.11(-1.57%)
May 08, 2012
7.433
7.446
7.270
7.341
48,073,476
-0.24(-3.17%)
May 07, 2012
7.497
7.598
7.321
7.582
53,121,192
+0.09(+1.22%)
May 04, 2012
7.835
7.845
7.402
7.490
78,895,720
-0.39(-4.94%)
May 03, 2012
8.072
8.085
7.786
7.879
44,693,248
-0.19(-2.35%)
May 02, 2012
7.991
8.126
7.964
8.068
45,092,932
+0.02(+0.25%)
May 01, 2012
7.933
8.136
7.899
8.048
27,070,978
+0.09(+1.08%)
Apr 30, 2012
7.940
7.991
7.903
7.962
28,873,356
-0.04(-0.53%)
Apr 27, 2012
7.940
8.014
7.866
8.004
39,894,044
+0.01(+0.17%)
Apr 26, 2012
7.828
8.023
7.818
7.991
35,593,932
+0.08(+1.07%)
Apr 25, 2012
8.075
8.102
7.785
7.906
35,123,084
-0.05(-0.64%)
Apr 24, 2012
8.011
8.028
7.913
7.957
20,041,352
+0.01(+0.09%)
Apr 23, 2012
7.910
7.981
7.866
7.950
37,936,840
-0.16(-2.00%)
Apr 20, 2012
8.106
8.210
8.085
8.112
30,968,870
+0.05(+0.67%)
Apr 19, 2012
8.150
8.210
7.997
8.058
34,345,612
-0.16(-1.93%)
Apr 18, 2012
8.055
8.254
8.035
8.217
37,734,168
+0.02(+0.21%)
Apr 17, 2012
8.214
8.268
8.143
8.200
29,558,476
+0.00(+0.04%)
Apr 16, 2012
8.366
8.373
8.160
8.197
31,128,778
-0.09(-1.06%)
Apr 13, 2012
8.467
8.471
8.251
8.285
32,666,430
-0.21(-2.51%)
Apr 12, 2012
8.302
8.528
8.280
8.498
34,739,700
+0.24(+2.95%)
Apr 11, 2012
8.305
8.315
8.180
8.254
51,878,064
+0.04(+0.54%)
Apr 10, 2012
8.369
8.420
8.143
8.210
38,870,980
-0.21(-2.53%)
Apr 09, 2012
8.420
8.478
8.325
8.424
26,122,620
-0.13(-1.54%)
Apr 05, 2012
8.484
8.633
8.434
8.555
25,251,740
+0.05(+0.56%)
Apr 04, 2012
8.532
8.643
8.481
8.508
35,761,948
-0.27(-3.08%)
Apr 03, 2012
8.954
8.988
8.694
8.779
35,946,600
-0.22(-2.44%)
Apr 02, 2012
8.894
9.086
8.867
8.998
32,792,132
+0.02(+0.19%)
Mar 30, 2012
8.924
9.009
8.873
8.981
27,272,066
+0.05(+0.57%)
Mar 29, 2012
8.779
8.954
8.775
8.931
33,901,936
-0.03(-0.38%)
Mar 28, 2012
9.083
9.083
8.809
8.965
45,117,764
-0.19(-2.07%)
Mar 27, 2012
9.266
9.282
9.120
9.154
30,016,930
-0.14(-1.46%)
Mar 26, 2012
9.232
9.326
9.188
9.289
30,793,864
+0.17(+1.89%)
Mar 23, 2012
9.063
9.178
9.029
9.117
34,217,816
+0.10(+1.09%)
Mar 22, 2012
9.117
9.117
8.951
9.019
43,939,788
-0.19(-2.02%)
Mar 21, 2012
9.255
9.272
9.120
9.205
30,049,154
-0.04(-0.48%)
Mar 20, 2012
9.205
9.269
9.147
9.249
36,313,728
-0.13(-1.40%)
Mar 19, 2012
9.323
9.495
9.296
9.380
31,368,326
+0.02(+0.18%)
Mar 16, 2012
9.225
9.410
9.218
9.363
37,184,104
-0.04(-0.47%)
Mar 15, 2012
9.633
9.663
9.336
9.407
47,236,376
-0.14(-1.45%)
Mar 14, 2012
9.629
9.720
9.521
9.545
55,470,260
-0.01(-0.14%)
Mar 13, 2012
9.242
9.558
9.191
9.558
42,379,880
+0.33(+3.61%)
Mar 12, 2012
9.269
9.309
9.128
9.225
40,752,848
-0.18(-1.90%)
Mar 09, 2012
9.515
9.562
9.373
9.404
35,396,552
-0.20(-2.07%)
Mar 08, 2012
9.656
9.697
9.525
9.602
31,985,758
+0.07(+0.78%)
Mar 07, 2012
9.498
9.572
9.420
9.528
34,596,088
-0.01(-0.07%)
Mar 06, 2012
9.656
9.659
9.393
9.535
51,709,708
-0.44(-4.39%)
Mar 05, 2012
10.27
10.28
9.949
9.973
39,904,344
-0.30(-2.95%)
Mar 02, 2012
10.23
10.32
10.16
10.28
28,279,682
+0.02(+0.23%)
Mar 01, 2012
10.08
10.27
10.07
10.25
33,317,534
+0.21(+2.04%)
Feb 29, 2012
10.14
10.27
9.963
10.05
50,680,636
-0.18(-1.78%)
Feb 28, 2012
10.16
10.29
10.08
10.23
41,449,868
+0.15(+1.47%)
Feb 27, 2012
10.22
10.26
10.01
10.08
48,473,528
-0.05(-0.47%)
Feb 24, 2012
10.06
10.26
10.05
10.13
42,653,388
+0.16(+1.59%)
Feb 23, 2012
9.966
9.993
9.818
9.969
29,788,904
+0.04(+0.41%)
Feb 22, 2012
9.936
10.02
9.855
9.929
38,153,936
+0.09(+0.96%)
Feb 21, 2012
10.02
10.02
9.771
9.835
31,732,080
-0.04(-0.38%)
Feb 17, 2012
10.03
10.03
9.835
9.872
45,646,784
-0.01(-0.07%)
Feb 16, 2012
9.707
9.966
9.511
9.878
48,600,412
+0.24(+2.52%)
Feb 15, 2012
9.740
9.791
9.089
9.636
59,152,264
-0.14(-1.41%)
Feb 14, 2012
10.01
10.06
9.619
9.774
71,587,152
-0.37(-3.68%)
Feb 13, 2012
10.12
10.25
10.03
10.15
61,683,544
+0.19(+1.93%)
Feb 10, 2012
10.10
10.11
9.841
9.956
104,592,088
-0.81(-7.56%)
Feb 09, 2012
10.82
10.88
10.64
10.77
42,660,036
-0.04(-0.41%)
Feb 08, 2012
10.93
10.98
10.74
10.81
37,363,460
+0.03(+0.31%)
Feb 07, 2012
10.67
10.83
10.57
10.78
45,684,372
+0.20(+1.84%)
Feb 06, 2012
10.43
10.63
10.40
10.59
37,601,692
+0.08(+0.74%)
Feb 03, 2012
10.64
10.66
10.45
10.51
53,432,432
+0.03(+0.32%)
Feb 02, 2012
10.64
10.65
10.44
10.47
47,932,832
-0.02(-0.16%)
Feb 01, 2012
10.49
10.67
10.46
10.49
42,444,836
+0.21(+2.00%)
Jan 31, 2012
10.50
10.54
10.20
10.29
45,024,572
-0.06(-0.59%)
Jan 30, 2012
10.27
10.37
10.17
10.35
33,387,762
-0.13(-1.22%)
Jan 27, 2012
10.51
10.53
10.37
10.47
40,187,856
-0.03(-0.32%)
Jan 26, 2012
10.82
10.86
10.45
10.51
54,083,848
-0.20(-1.89%)
Jan 25, 2012
10.62
10.74
10.35
10.71
45,108,852
+0.09(+0.82%)
Jan 24, 2012
10.49
10.81
10.38
10.62
72,097,240
+0.15(+1.45%)
Jan 23, 2012
10.06
10.69
10.04
10.47
94,744,792
+0.43(+4.29%)
Jan 20, 2012
10.01
10.08
9.919
10.04
46,074,556
-0.05(-0.47%)
Jan 19, 2012
10.06
10.19
10.05
10.09
43,616,576
-0.01(-0.10%)
Jan 18, 2012
9.882
10.12
9.865
10.10
69,964,136
+0.35(+3.54%)
Jan 17, 2012
9.838
9.929
9.656
9.752
49,139,440
+0.20(+2.13%)
Jan 13, 2012
9.407
9.606
9.350
9.548
75,107,600
+0.05(+0.53%)
Jan 12, 2012
9.343
9.639
9.326
9.498
74,847,688
+0.20(+2.17%)
Jan 11, 2012
9.178
9.360
9.158
9.296
29,942,060
+0.05(+0.58%)
Jan 10, 2012
9.202
9.323
9.175
9.242
50,392,844
+0.19(+2.12%)
Jan 09, 2012
8.781
9.080
8.730
9.050
77,367,008
+0.40(+4.63%)
Jan 06, 2012
8.838
8.838
8.633
8.649
25,344,836
-0.14(-1.61%)
Jan 05, 2012
8.858
8.878
8.710
8.791
25,449,940
-0.12(-1.32%)
Jan 04, 2012
8.723
8.949
8.723
8.909
36,685,424
+0.61(+7.38%)
Dec 30, 2011
8.199
8.340
8.197
8.296
20,501,388
+0.08(+1.02%)
Dec 29, 2011
8.169
8.273
8.029
8.213
35,635,000
+0.04(+0.45%)
Dec 28, 2011
8.413
8.436
8.116
8.176
39,911,008
-0.33(-3.92%)
Dec 27, 2011
8.560
8.600
8.480
8.510
20,168,206
-0.08(-0.97%)
Dec 23, 2011
8.610
8.620
8.508
8.593
19,288,238
+0.18(+2.10%)
Dec 21, 2011
8.363
8.450
8.229
8.416
34,211,664
-0.02(-0.20%)
Dec 20, 2011
8.316
8.530
8.293
8.433
43,067,984
+0.41(+5.12%)
Dec 19, 2011
8.236
8.243
7.982
8.022
33,217,874
-0.15(-1.88%)
Dec 16, 2011
8.326
8.336
8.156
8.176
50,186,996
-0.06(-0.73%)
Dec 15, 2011
8.600
8.613
8.196
8.236
43,585,740
-0.05(-0.64%)
Dec 14, 2011
8.477
8.523
8.239
8.290
47,526,464
-0.28(-3.27%)
Dec 13, 2011
8.764
8.901
8.483
8.570
52,008,268
-0.18(-2.02%)
Dec 12, 2011
8.907
8.907
8.597
8.747
53,871,552
-0.39(-4.31%)
Dec 09, 2011
8.947
9.214
8.917
9.141
30,237,708
+0.25(+2.86%)
Dec 08, 2011
9.308
9.325
8.804
8.887
57,728,504
-0.51(-5.47%)
Dec 07, 2011
9.355
9.475
9.288
9.401
40,321,376
+0.02(+0.21%)
Dec 06, 2011
9.381
9.471
9.314
9.381
35,710,640
-0.06(-0.60%)
Dec 05, 2011
9.358
9.495
9.325
9.438
49,321,400
+0.24(+2.65%)
Dec 02, 2011
9.238
9.264
9.118
9.194
44,465,184
+0.08(+0.88%)
Dec 01, 2011
9.047
9.234
9.041
9.114
45,445,224
+0.10(+1.15%)
Nov 30, 2011
8.967
9.034
8.610
9.011
58,010,544
+0.51(+6.05%)
Nov 29, 2011
8.473
8.729
8.440
8.497
42,266,520
-0.04(-0.43%)
Nov 28, 2011
8.423
8.547
8.383
8.533
34,527,016
+0.38(+4.71%)
Nov 25, 2011
8.256
8.370
8.119
8.149
23,371,974
-0.19(-2.32%)
Nov 23, 2011
8.507
8.507
8.313
8.343
37,147,940
-0.30(-3.51%)
Nov 22, 2011
8.687
8.797
8.573
8.647
30,446,442
-0.10(-1.14%)
Nov 21, 2011
8.737
8.809
8.503
8.747
41,828,424
-0.15(-1.69%)
Nov 18, 2011
8.894
8.941
8.767
8.897
42,218,284
+0.08(+0.91%)
Nov 17, 2011
9.077
9.168
8.730
8.817
50,654,468
-0.25(-2.80%)
Nov 16, 2011
8.927
9.211
8.884
9.071
45,408,864
+0.04(+0.44%)
Nov 15, 2011
8.944
9.128
8.904
9.031
35,371,176
+0.02(+0.19%)
Nov 14, 2011
9.081
9.094
8.894
9.014
33,466,932
-0.09(-0.99%)
Nov 11, 2011
9.078
9.201
9.018
9.104
34,513,384
+0.22(+2.46%)
Nov 10, 2011
8.965
9.008
8.777
8.886
47,464,080
+0.16(+1.86%)
Nov 09, 2011
9.075
9.091
8.687
8.724
65,413,560
-0.70(-7.38%)
Nov 08, 2011
9.462
9.469
9.273
9.419
43,109,188
+0.05(+0.53%)
Nov 07, 2011
9.118
9.419
9.118
9.369
61,330,428
+0.25(+2.76%)
Nov 04, 2011
9.058
9.138
8.896
9.118
39,795,132
+0.09(+1.03%)
Nov 03, 2011
8.982
9.058
8.843
9.025
40,746,416
+0.15(+1.68%)
Nov 02, 2011
8.843
9.000
8.717
8.876
38,895,208
+0.21(+2.41%)
Nov 01, 2011
8.412
8.787
8.359
8.667
70,559,800
-0.28(-3.11%)
Oct 31, 2011
9.187
9.201
8.946
8.946
67,466,176
-0.21(-2.28%)
Oct 28, 2011
8.899
9.184
8.866
9.154
66,321,564
+0.24(+2.67%)
Oct 27, 2011
8.323
9.104
8.641
8.916
76,953,424
+0.59(+7.12%)
Oct 26, 2011
8.330
8.376
8.121
8.323
42,834,444
+0.17(+2.11%)
Oct 25, 2011
8.310
8.320
8.045
8.151
52,312,188
-0.08(-1.01%)
Oct 24, 2011
7.896
8.250
7.892
8.233
50,308,436
+0.30(+3.84%)
Oct 21, 2011
7.730
7.945
7.717
7.929
36,691,852
+0.27(+3.59%)
Oct 20, 2011
7.783
7.810
7.462
7.654
53,305,892
-0.19(-2.45%)
Oct 19, 2011
7.935
8.025
7.786
7.846
36,061,224
-0.17(-2.15%)
Oct 18, 2011
7.833
8.068
7.730
8.018
41,600,472
+0.18(+2.24%)
Oct 17, 2011
8.157
8.194
7.783
7.843
38,987,132
-0.38(-4.67%)
Oct 14, 2011
8.161
8.243
8.031
8.227
32,799,136
+0.18(+2.26%)
Oct 13, 2011
8.002
8.051
7.836
8.045
39,999,152
-0.07(-0.86%)
Oct 12, 2011
8.012
8.245
8.005
8.114
39,278,044
+0.21(+2.64%)
Oct 11, 2011
7.690
7.945
7.654
7.906
36,690,508
+0.10(+1.32%)
Oct 10, 2011
7.657
7.813
7.651
7.803
33,909,972
+0.33(+4.39%)
Oct 07, 2011
7.806
7.826
7.399
7.475
52,011,240
-0.25(-3.26%)
Oct 06, 2011
7.713
7.730
7.601
7.727
72,532,128
+0.45(+6.19%)
Oct 05, 2011
7.270
7.293
7.124
7.276
57,041,644
+0.06(+0.87%)
Oct 04, 2011
7.011
7.220
6.876
7.213
65,415,184
+0.09(+1.30%)
Oct 03, 2011
7.316
7.405
7.111
7.121
57,454,896
-0.31(-4.23%)
Sep 30, 2011
7.598
7.651
7.336
7.435
63,895,368
-0.28(-3.65%)
Sep 29, 2011
7.849
7.879
7.617
7.717
43,211,132
-0.02(-0.30%)
Sep 28, 2011
7.882
8.008
7.730
7.740
45,370,124
-0.21(-2.62%)
Sep 27, 2011
8.144
8.167
7.914
7.949
49,225,888
+0.01(+0.13%)
Sep 26, 2011
7.660
7.942
7.458
7.939
50,811,972
+0.29(+3.81%)
Sep 23, 2011
7.608
7.737
7.555
7.647
50,729,004
+0.01(+0.09%)
Sep 22, 2011
7.740
7.882
7.492
7.641
61,188,352
-0.52(-6.37%)
Sep 21, 2011
8.412
8.532
8.154
8.161
48,570,344
-0.33(-3.94%)
Sep 20, 2011
8.604
8.704
8.455
8.495
32,486,926
-0.11(-1.31%)
Sep 19, 2011
8.475
8.644
8.363
8.608
39,971,756
-0.13(-1.48%)
Sep 16, 2011
8.886
8.916
8.710
8.737
39,712,648
-0.15(-1.64%)
Sep 15, 2011
8.926
8.992
8.806
8.883
29,775,166
+0.09(+1.02%)
Sep 14, 2011
8.757
8.902
8.525
8.793
38,179,500
+0.05(+0.61%)
Sep 13, 2011
8.760
8.777
8.618
8.740
35,828,808
+0.01(+0.15%)
Sep 12, 2011
8.624
8.740
8.472
8.727
45,734,872
-0.06(-0.72%)
Sep 09, 2011
8.962
8.975
8.743
8.790
47,099,484
-0.41(-4.50%)
Sep 08, 2011
9.141
9.287
9.114
9.204
30,737,458
-0.12(-1.31%)
Sep 07, 2011
9.167
9.379
9.128
9.326
27,364,174
+0.25(+2.72%)
Sep 06, 2011
8.681
9.088
8.667
9.080
41,944,292
-0.14(-1.56%)
Sep 02, 2011
9.320
9.677
8.916
9.224
73,228,760
-0.41(-4.26%)
Sep 01, 2011
9.651
9.677
9.535
9.634
53,148,856
+0.01(+0.14%)
Aug 31, 2011
9.621
9.631
9.456
9.621
40,993,448
+0.09(+0.94%)
Aug 30, 2011
9.429
9.593
9.366
9.532
37,103,236
+0.07(+0.74%)
Aug 29, 2011
9.280
9.512
9.263
9.462
27,415,976
+0.32(+3.48%)
Aug 26, 2011
8.979
9.171
8.863
9.144
40,653,408
+0.16(+1.73%)
Aug 25, 2011
9.177
9.240
8.949
8.989
53,650,424
-0.20(-2.16%)
Aug 24, 2011
9.101
9.338
9.058
9.187
47,886,644
-0.01(-0.11%)
Aug 23, 2011
8.955
9.220
8.853
9.197
50,605,144
+0.29(+3.27%)
Aug 22, 2011
9.257
9.273
8.883
8.906
48,280,520
-0.09(-1.03%)
Aug 19, 2011
9.071
9.336
8.995
8.999
57,519,288
-0.16(-1.74%)
Aug 18, 2011
9.333
9.350
8.999
9.158
74,131,144
-0.57(-5.86%)
Aug 17, 2011
9.691
9.767
9.528
9.727
38,096,240
+0.12(+1.24%)
Aug 16, 2011
9.588
9.701
9.472
9.608
47,595,916
-0.07(-0.75%)
Aug 15, 2011
9.535
9.734
9.459
9.681
56,011,708
+0.31(+3.29%)
Aug 12, 2011
9.413
9.479
9.247
9.373
48,202,328
+0.08(+0.82%)
Aug 11, 2011
9.240
9.409
8.118
9.297
77,754,152
+0.37(+4.12%)
Aug 10, 2011
8.883
9.244
8.737
8.929
84,135,248
-0.02(-0.22%)
Aug 09, 2011
9.035
9.015
8.553
8.949
64,353,320
+0.29(+3.33%)
Aug 08, 2011
9.035
9.204
8.545
8.661
103,398,728
-0.97(-10.04%)
Aug 05, 2011
9.893
9.972
9.307
9.628
102,044,472
-0.27(-2.71%)
Aug 04, 2011
10.39
10.44
9.777
9.896
121,029,616
-0.83(-7.75%)
Aug 03, 2011
10.93
10.97
10.58
10.73
55,688,144
-0.18(-1.66%)
Aug 02, 2011
11.13
11.17
10.90
10.91
37,915,976
-0.32(-2.84%)
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.