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
)
15.44
-0.11 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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, 2018
4.099
4.120
4.015
4.113
53,734,232
-0.05(-1.10%)
Jul 30, 2018
4.218
4.234
4.099
4.159
50,046,092
-0.02(-0.42%)
Jul 27, 2018
4.110
4.201
4.099
4.176
60,950,488
+0.11(+2.76%)
Jul 26, 2018
4.148
4.162
4.053
4.064
48,519,088
-0.13(-3.01%)
Jul 25, 2018
4.152
4.208
4.117
4.190
45,317,872
+0.09(+2.31%)
Jul 24, 2018
4.057
4.169
4.046
4.096
48,497,052
+0.11(+2.64%)
Jul 23, 2018
3.976
4.015
3.917
3.990
34,881,796
+0.01(+0.35%)
Jul 20, 2018
3.966
4.025
3.934
3.976
106,613,512
+0.20(+5.29%)
Jul 19, 2018
3.724
3.799
3.673
3.776
62,143,704
+0.01(+0.37%)
Jul 18, 2018
3.847
3.850
3.740
3.762
47,486,256
-0.08(-2.10%)
Jul 17, 2018
3.703
3.847
3.682
3.843
42,541,200
+0.12(+3.30%)
Jul 16, 2018
3.692
3.729
3.636
3.720
35,821,540
-0.03(-0.75%)
Jul 13, 2018
3.738
3.769
3.689
3.748
32,308,588
+0.02(+0.56%)
Jul 12, 2018
3.685
3.738
3.657
3.727
38,185,560
+0.10(+2.71%)
Jul 11, 2018
3.717
3.801
3.601
3.629
60,586,196
-0.11(-3.00%)
Jul 10, 2018
3.766
3.783
3.696
3.741
39,264,972
-0.01(-0.19%)
Jul 09, 2018
3.657
3.783
3.657
3.748
51,354,224
+0.09(+2.59%)
Jul 06, 2018
3.563
3.682
3.542
3.654
37,299,024
+0.06(+1.56%)
Jul 05, 2018
3.706
3.727
3.531
3.598
60,659,696
+0.01(+0.39%)
Jul 03, 2018
3.584
3.584
3.584
0
+0.05(+1.49%)
Jul 02, 2018
3.471
3.540
3.443
3.531
41,737,444
+0.01(+0.40%)
Jun 29, 2018
3.475
3.556
3.471
3.517
60,368,632
+0.07(+1.93%)
Jun 28, 2018
3.503
3.517
3.419
3.450
86,425,912
+0.02(+0.61%)
Jun 27, 2018
3.419
3.547
3.403
3.429
94,070,984
+0.01(+0.41%)
Jun 26, 2018
3.433
3.440
3.319
3.415
57,377,048
+0.05(+1.56%)
Jun 25, 2018
3.366
3.392
3.266
3.363
61,241,344
+0.06(+1.70%)
Jun 22, 2018
3.349
3.394
3.275
3.307
68,202,936
+0.01(+0.21%)
Jun 21, 2018
3.433
3.440
3.275
3.300
81,866,056
-0.15(-4.37%)
Jun 20, 2018
3.482
3.552
3.419
3.450
121,227,512
+0.11(+3.36%)
Jun 19, 2018
3.180
3.450
3.163
3.338
139,069,168
+0.09(+2.70%)
Jun 18, 2018
3.268
3.307
3.240
3.250
54,810,040
-0.06(-1.80%)
Jun 15, 2018
3.321
3.242
3.310
61,849,836
-0.03(-0.84%)
Jun 14, 2018
3.426
3.443
3.331
3.338
52,607,212
-0.05(-1.55%)
Jun 13, 2018
3.443
3.459
3.300
3.391
77,215,560
-0.04(-1.12%)
Jun 12, 2018
3.506
3.513
3.426
3.429
71,353,768
-0.04(-1.01%)
Jun 11, 2018
3.492
3.506
3.415
3.464
86,240,632
+0.04(+1.02%)
Jun 08, 2018
3.534
3.538
3.296
3.429
161,309,072
+0.04(+1.24%)
Jun 07, 2018
3.450
3.471
3.233
3.387
232,886,160
-0.13(-3.78%)
Jun 06, 2018
3.450
3.520
117,758,336
-0.07(-2.05%)
Jun 05, 2018
3.696
3.787
3.559
3.594
97,618,976
-0.16(-4.21%)
Jun 04, 2018
3.766
3.875
3.720
3.752
113,462,704
+0.20(+5.63%)
Jun 01, 2018
4.250
4.313
3.226
3.552
516,320,032
-0.61(-14.59%)
May 31, 2018
4.169
4.243
4.145
4.159
54,303,220
-0.02(-0.50%)
May 30, 2018
4.110
4.348
4.050
4.180
119,010,312
+0.00(+0.00%)
May 29, 2018
3.871
4.260
3.864
4.180
177,416,864
-0.24(-5.47%)
May 25, 2018
4.422
4.422
4.422
0
-0.06(-1.33%)
May 24, 2018
4.604
4.713
4.429
4.481
278,078,208
-0.82(-15.42%)
May 23, 2018
5.403
5.460
5.270
5.298
59,821,464
-0.21(-3.76%)
May 22, 2018
5.460
5.624
5.419
5.505
69,243,088
-0.06(-1.09%)
May 21, 2018
5.797
5.836
5.517
5.566
75,078,864
-0.10(-1.73%)
May 18, 2018
5.664
5.765
5.548
5.664
73,140,632
-0.11(-1.82%)
May 17, 2018
5.909
5.993
5.664
5.769
97,521,984
-0.23(-3.85%)
May 16, 2018
5.930
6.021
5.884
6.000
58,387,152
+0.10(+1.72%)
May 15, 2018
5.737
5.930
5.727
5.898
72,025,912
+0.07(+1.20%)
May 14, 2018
5.737
5.909
5.706
5.828
75,702,768
+0.16(+2.84%)
May 11, 2018
5.713
5.846
5.632
5.667
84,061,696
-0.01(-0.12%)
May 10, 2018
5.433
5.783
5.405
5.674
115,644,328
+0.38(+7.14%)
May 09, 2018
4.908
5.324
4.904
5.296
109,585,208
+0.44(+9.08%)
May 08, 2018
4.922
4.950
4.740
4.855
48,100,772
-0.04(-0.86%)
May 07, 2018
4.771
4.985
4.768
4.897
63,964,556
+0.11(+2.19%)
May 04, 2018
4.789
4.848
4.736
4.792
45,910,080
-0.01(-0.29%)
May 03, 2018
4.834
4.859
4.701
4.806
32,308,978
-0.03(-0.65%)
May 02, 2018
4.789
4.915
4.782
4.838
33,156,186
+0.02(+0.36%)
May 01, 2018
4.918
4.925
4.778
4.820
27,035,706
-0.11(-2.27%)
Apr 30, 2018
4.943
4.964
4.890
4.932
23,840,666
-0.02(-0.35%)
Apr 27, 2018
4.964
4.988
4.932
4.950
33,527,624
+0.03(+0.64%)
Apr 26, 2018
4.761
4.925
4.757
4.918
44,424,696
+0.19(+4.07%)
Apr 25, 2018
4.768
4.775
4.652
4.726
49,387,980
-0.16(-3.30%)
Apr 24, 2018
4.953
4.985
4.834
4.887
27,355,102
-0.05(-0.92%)
Apr 23, 2018
4.911
4.952
4.834
4.932
27,473,254
-0.07(-1.47%)
Apr 20, 2018
4.964
5.041
4.915
5.006
34,039,864
-0.03(-0.56%)
Apr 19, 2018
5.023
5.072
4.960
5.034
39,064,848
+0.05(+0.98%)
Apr 18, 2018
4.901
5.013
4.880
4.985
35,566,192
+0.19(+4.02%)
Apr 17, 2018
4.729
4.819
4.691
4.792
29,010,668
+0.09(+2.01%)
Apr 16, 2018
4.848
4.848
4.680
4.698
33,147,034
-0.15(-3.17%)
Apr 13, 2018
4.985
4.999
4.827
4.852
42,688,392
-0.14(-2.87%)
Apr 12, 2018
5.055
5.067
4.992
4.995
33,549,056
-0.02(-0.42%)
Apr 11, 2018
4.929
5.051
4.908
5.016
45,670,656
+0.11(+2.28%)
Apr 10, 2018
4.747
4.922
4.719
4.904
48,914,892
+0.22(+4.71%)
Apr 09, 2018
4.883
4.883
4.673
4.684
37,807,776
-0.19(-3.88%)
Apr 06, 2018
4.855
4.892
4.785
4.873
48,802,904
-0.02(-0.43%)
Apr 05, 2018
4.943
5.030
4.883
4.894
48,249,568
+0.12(+2.57%)
Apr 04, 2018
4.645
4.775
4.614
4.771
44,472,360
-0.01(-0.29%)
Apr 03, 2018
4.841
4.873
4.733
4.785
31,409,326
-0.02(-0.36%)
Apr 02, 2018
4.901
4.943
4.743
4.803
30,501,218
-0.15(-2.97%)
Mar 29, 2018
4.950
4.950
4.950
0
+0.13(+2.76%)
Mar 28, 2018
4.859
4.894
4.773
4.817
35,396,972
-0.07(-1.43%)
Mar 27, 2018
5.058
5.062
4.852
4.887
47,950,552
-0.18(-3.52%)
Mar 26, 2018
5.107
5.118
4.981
5.065
39,481,408
+0.06(+1.12%)
Mar 23, 2018
5.009
5.083
4.946
5.009
42,927,876
+0.04(+0.85%)
Mar 22, 2018
4.978
5.055
4.932
4.967
38,717,956
-0.10(-2.00%)
Mar 21, 2018
4.845
5.093
4.834
5.069
49,457,112
+0.26(+5.31%)
Mar 20, 2018
4.841
4.904
4.803
4.813
37,615,924
+0.01(+0.15%)
Mar 19, 2018
4.890
4.915
4.792
4.806
39,091,512
-0.13(-2.62%)
Mar 16, 2018
4.922
4.995
4.915
4.936
36,991,088
+0.01(+0.21%)
Mar 15, 2018
4.995
5.020
4.873
4.925
42,853,808
-0.14(-2.83%)
Mar 14, 2018
5.090
5.111
5.023
5.069
28,846,486
+0.01(+0.28%)
Mar 13, 2018
5.153
5.188
5.041
5.055
30,933,782
-0.08(-1.57%)
Mar 12, 2018
5.156
5.188
5.093
5.135
25,164,004
-0.01(-0.27%)
Mar 09, 2018
5.072
5.149
5.057
5.149
39,462,240
+0.15(+3.08%)
Mar 08, 2018
5.037
5.057
4.925
4.995
32,620,142
-0.02(-0.42%)
Mar 07, 2018
4.943
5.016
65,574,908
-0.12(-2.25%)
Mar 06, 2018
5.202
5.226
5.104
5.132
52,601,704
+0.01(+0.27%)
Mar 05, 2018
4.964
5.146
4.953
5.118
57,396,480
+0.15(+2.96%)
Mar 02, 2018
4.803
4.983
4.750
4.971
41,386,992
+0.08(+1.57%)
Mar 01, 2018
4.950
4.983
4.815
4.894
48,479,300
-0.02(-0.43%)
Feb 28, 2018
5.037
5.044
4.911
4.915
63,401,976
-0.06(-1.20%)
Feb 27, 2018
5.076
5.104
4.967
4.974
59,427,964
-0.06(-1.25%)
Feb 26, 2018
4.992
5.048
4.938
5.037
69,654,184
+0.16(+3.23%)
Feb 23, 2018
4.810
4.913
4.768
4.880
60,367,740
+0.14(+3.03%)
Feb 22, 2018
4.736
44,061,412
+0.13(+2.81%)
Feb 21, 2018
4.705
4.754
4.603
4.607
49,814,760
-0.05(-0.98%)
Feb 20, 2018
4.540
4.719
4.533
4.652
54,451,108
+0.19(+4.24%)
Feb 16, 2018
4.463
4.463
4.463
0
-0.02(-0.55%)
Feb 15, 2018
4.474
4.503
4.435
4.488
36,546,096
+0.05(+1.10%)
Feb 14, 2018
4.316
4.474
4.271
4.439
70,386,152
+0.07(+1.68%)
Feb 13, 2018
4.334
4.386
4.313
4.365
31,341,680
+0.00(+0.08%)
Feb 12, 2018
4.390
4.453
4.316
4.362
34,636,988
+0.04(+0.97%)
Feb 09, 2018
4.369
4.410
4.155
4.320
82,170,776
+0.05(+1.06%)
Feb 08, 2018
4.537
4.558
4.267
4.274
68,271,576
-0.19(-4.31%)
Feb 07, 2018
4.673
4.677
4.456
4.467
77,728,344
-0.20(-4.28%)
Feb 06, 2018
4.404
4.677
4.397
4.666
85,762,744
+0.20(+4.55%)
Feb 05, 2018
4.603
4.658
4.379
4.463
88,752,824
-0.20(-4.28%)
Feb 02, 2018
4.806
4.806
4.661
4.663
50,256,656
-0.22(-4.52%)
Feb 01, 2018
4.796
4.897
4.750
4.883
53,467,456
+0.21(+4.42%)
Jan 31, 2018
4.782
4.803
4.659
4.677
54,425,104
+0.02(+0.45%)
Jan 30, 2018
4.733
4.733
4.586
4.656
86,130,448
-0.12(-2.42%)
Jan 29, 2018
4.796
4.862
4.733
4.771
65,128,204
-0.07(-1.45%)
Jan 26, 2018
4.607
4.855
4.575
4.841
117,431,744
+0.20(+4.30%)
Jan 25, 2018
4.635
4.775
4.579
4.642
100,790,888
+0.06(+1.30%)
Jan 24, 2018
4.411
4.647
4.365
4.582
180,244,144
+0.36(+8.63%)
Jan 23, 2018
4.190
4.229
4.152
4.218
72,697,072
-0.07(-1.63%)
Jan 22, 2018
4.218
4.295
4.218
4.288
34,970,812
+0.03(+0.74%)
Jan 19, 2018
4.225
4.264
4.204
4.257
44,884,704
+0.01(+0.25%)
Jan 18, 2018
4.267
4.281
4.183
4.246
91,239,192
+0.00(+0.08%)
Jan 17, 2018
4.138
4.243
4.117
4.243
68,421,064
+0.15(+3.59%)
Jan 16, 2018
4.078
4.097
4.055
4.096
78,306,072
+0.08(+2.01%)
Jan 12, 2018
4.015
4.015
4.015
0
+0.03(+0.79%)
Jan 11, 2018
3.886
3.984
3.868
3.984
80,339,048
+0.12(+2.99%)
Jan 10, 2018
3.900
3.910
3.847
3.868
40,953,460
-0.03(-0.81%)
Jan 09, 2018
3.921
3.949
3.900
3.900
41,786,956
-0.03(-0.71%)
Jan 08, 2018
3.872
3.928
3.859
3.928
38,553,028
+0.05(+1.26%)
Jan 05, 2018
3.847
3.880
3.812
3.879
34,937,556
+0.03(+0.73%)
Jan 04, 2018
3.851
3.893
3.828
3.851
65,539,400
+0.01(+0.27%)
Jan 03, 2018
3.781
3.851
3.721
3.840
61,421,672
+0.09(+2.52%)
Jan 02, 2018
3.662
3.744
3.651
3.746
40,060,156
+0.14(+3.98%)
Dec 29, 2017
3.602
3.602
3.602
0
+0.02(+0.68%)
Dec 28, 2017
3.581
3.592
3.564
3.578
19,926,302
+0.04(+1.19%)
Dec 27, 2017
3.578
3.606
3.525
3.536
28,054,922
-0.02(-0.59%)
Dec 26, 2017
3.525
3.560
3.499
3.557
23,948,286
+0.06(+1.70%)
Dec 22, 2017
3.536
3.543
3.490
3.497
26,389,550
-0.05(-1.28%)
Dec 21, 2017
3.431
3.546
3.420
3.543
53,243,320
+0.13(+3.79%)
Dec 20, 2017
3.385
3.420
3.355
3.413
32,721,378
+0.05(+1.35%)
Dec 19, 2017
3.347
3.378
3.336
3.368
23,701,050
+0.00(+0.10%)
Dec 18, 2017
3.371
3.427
3.352
3.364
39,825,940
+0.06(+1.91%)
Dec 15, 2017
3.375
3.375
3.294
3.301
50,767,964
-0.02(-0.53%)
Dec 14, 2017
3.322
3.387
3.312
3.319
42,634,528
-0.05(-1.56%)
Dec 13, 2017
3.476
3.497
3.347
3.371
53,251,352
-0.11(-3.12%)
Dec 12, 2017
3.354
3.490
3.343
3.480
65,229,688
+0.07(+2.05%)
Dec 11, 2017
3.406
3.434
3.396
3.410
31,747,036
+0.01(+0.41%)
Dec 08, 2017
3.459
3.462
3.385
3.396
51,405,828
+0.02(+0.52%)
Dec 07, 2017
3.333
3.431
3.333
3.378
50,476,280
-0.10(-2.82%)
Dec 06, 2017
3.466
3.515
3.408
3.476
51,377,112
+0.03(+0.81%)
Dec 05, 2017
3.525
3.545
3.428
3.448
38,960,064
-0.03(-0.91%)
Dec 04, 2017
3.459
3.550
3.459
3.480
42,007,348
+0.03(+0.81%)
Dec 01, 2017
3.462
3.515
3.448
3.452
43,856,740
+0.05(+1.44%)
Nov 30, 2017
3.424
3.455
3.343
3.403
60,529,664
-0.03(-0.92%)
Nov 29, 2017
3.511
3.518
3.432
3.434
54,854,044
-0.12(-3.44%)
Nov 28, 2017
3.550
3.606
3.537
3.557
29,936,062
+0.01(+0.40%)
Nov 27, 2017
3.564
3.578
3.527
3.543
30,607,818
-0.07(-1.94%)
Nov 24, 2017
3.620
3.634
3.599
3.613
15,057,975
+0.02(+0.58%)
Nov 22, 2017
3.543
3.620
3.536
3.592
32,126,140
+0.08(+2.29%)
Nov 21, 2017
3.592
3.627
3.504
3.511
57,965,196
-0.05(-1.38%)
Nov 20, 2017
3.515
3.578
3.505
3.560
20,235,378
+0.01(+0.30%)
Nov 17, 2017
3.518
3.579
3.483
3.550
35,122,940
+0.06(+1.71%)
Nov 16, 2017
3.501
3.536
3.438
3.490
63,326,700
+0.05(+1.42%)
Nov 15, 2017
3.333
3.473
3.294
3.441
47,088,212
+0.05(+1.55%)
Nov 14, 2017
3.634
3.648
3.382
3.389
105,297,120
-0.33(-8.85%)
Nov 13, 2017
3.700
3.767
3.679
3.718
35,364,216
-0.03(-0.84%)
Nov 10, 2017
3.756
3.791
3.711
3.749
30,492,980
-0.05(-1.20%)
Nov 09, 2017
3.781
3.833
3.767
3.795
33,967,832
-0.02(-0.64%)
Nov 08, 2017
3.774
3.823
3.726
3.819
50,930,156
+0.11(+2.83%)
Nov 07, 2017
3.868
3.886
3.690
3.714
81,075,784
-0.20(-5.01%)
Nov 06, 2017
3.777
3.914
3.774
3.910
53,938,520
+0.17(+4.49%)
Nov 03, 2017
3.774
3.781
3.672
3.742
55,120,680
-0.04(-1.02%)
Nov 02, 2017
3.760
3.788
3.719
3.781
34,455,900
-0.01(-0.28%)
Nov 01, 2017
3.770
3.816
3.767
3.791
53,345,828
+0.06(+1.69%)
Oct 31, 2017
3.711
3.761
3.700
3.728
38,955,460
+0.02(+0.47%)
Oct 30, 2017
3.718
3.788
3.700
3.711
59,391,660
-0.05(-1.21%)
Oct 27, 2017
3.651
3.770
3.634
3.756
52,024,508
+0.12(+3.27%)
Oct 26, 2017
3.672
3.698
3.623
3.637
33,093,422
-0.04(-1.14%)
Oct 25, 2017
3.669
3.679
3.599
3.679
33,477,642
+0.05(+1.25%)
Oct 24, 2017
3.585
3.637
3.553
3.634
29,135,190
+0.06(+1.67%)
Oct 23, 2017
3.634
3.567
3.574
31,631,912
-0.05(-1.35%)
Oct 20, 2017
3.648
3.672
3.620
3.623
26,230,836
-0.01(-0.39%)
Oct 19, 2017
3.606
3.644
3.599
3.637
35,436,848
-0.02(-0.57%)
Oct 18, 2017
3.679
3.686
3.641
3.658
30,045,908
-0.01(-0.38%)
Oct 17, 2017
3.665
3.679
3.625
3.672
34,699,868
+0.00(+0.10%)
Oct 16, 2017
3.711
3.721
3.648
3.669
28,189,266
-0.00(-0.10%)
Oct 13, 2017
3.693
3.734
3.662
3.672
42,979,352
+0.03(+0.87%)
Oct 12, 2017
3.641
3.656
3.614
3.641
27,443,274
-0.03(-0.86%)
Oct 11, 2017
3.690
3.697
3.649
3.672
25,460,798
+0.01(+0.19%)
Oct 10, 2017
3.683
3.697
3.648
3.665
32,409,232
+0.06(+1.75%)
Oct 09, 2017
3.609
3.614
3.565
3.602
26,688,472
-0.01(-0.29%)
Oct 06, 2017
3.602
3.630
3.583
3.613
34,670,416
-0.06(-1.71%)
Oct 05, 2017
3.711
3.756
3.676
3.676
43,997,576
+0.04(+0.96%)
Oct 04, 2017
3.676
3.707
3.627
3.641
45,281,200
-0.04(-1.14%)
Oct 03, 2017
3.571
3.700
3.560
3.683
71,711,640
+0.16(+4.47%)
Oct 02, 2017
3.469
3.525
3.453
3.525
29,356,738
+0.01(+0.30%)
Sep 29, 2017
3.553
3.560
3.501
3.515
30,402,074
+0.01(+0.20%)
Sep 28, 2017
3.501
3.539
3.464
3.508
49,113,300
+0.01(+0.20%)
Sep 27, 2017
3.564
3.574
3.453
3.501
52,166,832
-0.08(-2.15%)
Sep 26, 2017
3.609
3.644
3.564
3.578
56,398,088
-0.04(-1.16%)
Sep 25, 2017
3.644
3.655
3.595
3.620
37,997,524
+0.00(+0.00%)
Sep 22, 2017
3.599
3.651
3.571
3.620
37,927,448
+0.02(+0.58%)
Sep 21, 2017
3.644
3.669
3.576
3.599
46,569,076
-0.05(-1.34%)
Sep 20, 2017
3.536
3.658
3.501
3.648
77,908,880
+0.14(+3.99%)
Sep 19, 2017
3.522
3.543
3.480
3.508
25,367,866
-0.01(-0.40%)
Sep 18, 2017
3.515
3.557
3.492
3.522
36,620,472
-0.01(-0.20%)
Sep 15, 2017
3.490
3.551
3.484
3.529
36,962,056
+0.00(+0.00%)
Sep 14, 2017
3.522
3.567
3.492
3.529
35,277,092
+0.03(+0.80%)
Sep 13, 2017
3.455
3.522
3.445
3.501
39,330,740
+0.04(+1.11%)
Sep 12, 2017
3.473
3.529
3.452
3.462
39,405,944
-0.03(-0.90%)
Sep 11, 2017
3.480
3.525
3.462
3.494
46,351,864
+0.06(+1.84%)
Sep 08, 2017
3.522
3.522
3.413
3.431
49,324,032
-0.11(-3.16%)
Sep 07, 2017
3.501
3.553
3.497
3.543
51,010,724
+0.04(+1.10%)
Sep 06, 2017
3.389
3.511
3.382
3.504
88,942,672
+0.16(+4.93%)
Sep 05, 2017
3.371
3.382
3.291
3.340
70,357,512
+0.09(+2.69%)
Sep 01, 2017
3.193
3.287
3.179
3.252
63,786,620
+0.11(+3.45%)
Aug 31, 2017
3.098
3.161
3.091
3.144
45,244,600
+0.07(+2.16%)
Aug 30, 2017
3.154
3.165
3.070
3.077
46,499,304
-0.09(-2.87%)
Aug 29, 2017
3.137
3.175
3.133
3.168
27,955,364
-0.01(-0.33%)
Aug 28, 2017
3.224
3.228
3.161
3.179
36,112,572
-0.03(-0.98%)
Aug 25, 2017
3.210
3.245
3.203
3.210
31,699,504
+0.01(+0.44%)
Aug 24, 2017
3.203
3.221
3.168
3.196
28,893,684
+0.00(+0.00%)
Aug 23, 2017
3.151
3.210
3.116
3.196
44,845,980
+0.05(+1.67%)
Aug 22, 2017
3.137
3.177
3.130
3.144
57,631,868
+0.10(+3.22%)
Aug 21, 2017
3.116
3.123
3.035
3.046
40,633,476
-0.07(-2.14%)
Aug 18, 2017
3.038
3.129
3.000
3.112
61,587,608
+0.12(+4.10%)
Aug 17, 2017
3.000
3.054
2.986
2.989
32,435,990
-0.04(-1.27%)
Aug 16, 2017
3.035
3.059
3.010
3.028
45,163,636
+0.02(+0.70%)
Aug 15, 2017
2.979
3.014
2.958
3.007
31,239,062
+0.04(+1.42%)
Aug 14, 2017
2.965
3.025
2.954
2.965
36,587,580
-0.00(-0.12%)
Aug 11, 2017
2.958
3.005
2.944
2.968
39,700,740
-0.05(-1.62%)
Aug 10, 2017
3.112
3.119
2.989
3.017
52,529,608
-0.08(-2.60%)
Aug 09, 2017
3.091
3.116
3.063
3.098
29,710,720
-0.02(-0.56%)
Aug 08, 2017
3.126
3.168
3.110
3.116
37,802,040
-0.01(-0.45%)
Aug 07, 2017
3.102
3.144
3.091
3.130
32,395,060
+0.03(+0.90%)
Aug 04, 2017
3.109
3.128
3.070
3.102
28,919,920
-0.00(-0.11%)
Aug 03, 2017
3.165
3.165
3.091
3.105
40,302,468
-0.05(-1.55%)
Aug 02, 2017
3.053
3.186
3.044
3.154
58,423,412
+0.09(+3.09%)
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.