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
)
15.17
-0.27 (-1.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2020
3.338
3.367
3.187
3.194
60,986,216
-0.15(-4.52%)
Jul 30, 2020
3.345
3.351
3.268
3.345
52,870,544
-0.07(-2.05%)
Jul 29, 2020
3.397
3.423
3.353
3.415
39,528,416
+0.05(+1.42%)
Jul 28, 2020
3.345
3.397
3.338
3.367
31,326,560
-0.06(-1.72%)
Jul 27, 2020
3.283
3.430
3.257
3.426
44,411,352
+0.11(+3.33%)
Jul 24, 2020
3.308
3.365
3.238
3.316
45,962,712
+0.01(+0.45%)
Jul 23, 2020
3.386
3.395
3.284
3.301
59,576,992
-0.09(-2.67%)
Jul 22, 2020
3.377
3.410
3.352
3.392
57,768,600
+0.04(+1.31%)
Jul 21, 2020
3.322
3.421
3.319
3.348
108,845,512
+0.13(+4.08%)
Jul 20, 2020
3.180
3.242
3.158
3.217
43,261,568
+0.01(+0.46%)
Jul 17, 2020
3.264
3.282
3.191
3.202
54,450,940
-0.02(-0.57%)
Jul 16, 2020
3.246
3.282
3.204
3.220
45,204,108
-0.06(-1.78%)
Jul 15, 2020
3.290
3.311
3.222
3.279
54,033,140
+0.05(+1.47%)
Jul 14, 2020
3.042
3.259
3.022
3.231
63,553,968
+0.12(+3.99%)
Jul 13, 2020
3.151
3.191
3.104
3.107
59,046,940
-0.07(-2.07%)
Jul 10, 2020
3.096
3.177
3.074
3.173
43,460,012
+0.06(+1.99%)
Jul 09, 2020
3.231
3.239
3.093
3.111
56,580,028
-0.08(-2.63%)
Jul 08, 2020
3.144
3.202
3.140
3.195
38,577,184
+0.11(+3.55%)
Jul 07, 2020
3.144
3.184
3.082
3.085
50,560,300
-0.08(-2.42%)
Jul 06, 2020
3.184
3.257
3.122
3.162
64,568,124
+0.07(+2.24%)
Jul 02, 2020
3.107
3.169
3.074
3.093
56,261,468
+0.01(+0.35%)
Jul 01, 2020
3.053
3.140
3.045
3.082
52,754,752
+0.07(+2.18%)
Jun 30, 2020
2.958
3.045
2.914
3.016
44,191,176
-0.00(-0.12%)
Jun 29, 2020
2.987
3.036
2.943
3.020
33,757,860
+0.09(+3.11%)
Jun 26, 2020
3.001
3.011
2.910
2.929
59,155,616
-0.13(-4.40%)
Jun 25, 2020
3.005
3.063
2.958
3.063
46,296,496
+0.07(+2.19%)
Jun 24, 2020
3.136
3.136
2.969
2.998
60,896,540
-0.19(-6.06%)
Jun 23, 2020
3.118
3.264
3.096
3.191
67,804,136
+0.15(+5.04%)
Jun 22, 2020
3.107
3.133
3.023
3.038
53,123,096
-0.03(-0.95%)
Jun 19, 2020
3.155
3.155
3.027
3.067
56,954,636
-0.01(-0.24%)
Jun 18, 2020
3.020
3.111
3.016
3.074
37,847,496
-0.03(-0.94%)
Jun 17, 2020
3.111
3.180
3.063
3.104
45,481,952
-0.01(-0.35%)
Jun 16, 2020
3.209
3.264
3.093
3.115
85,087,064
+0.06(+1.91%)
Jun 15, 2020
2.848
3.111
2.750
3.056
85,687,216
-0.04(-1.18%)
Jun 12, 2020
3.100
3.177
2.974
3.093
92,187,632
+0.14(+4.82%)
Jun 11, 2020
2.991
3.118
2.929
2.950
118,621,096
-0.29(-9.00%)
Jun 10, 2020
3.414
3.414
3.242
3.242
92,642,616
-0.15(-4.31%)
Jun 09, 2020
3.370
3.417
3.341
3.388
80,021,328
-0.16(-4.42%)
Jun 08, 2020
3.406
3.545
3.341
3.545
85,901,144
+0.16(+4.63%)
Jun 05, 2020
3.406
3.434
3.341
3.388
88,019,280
+0.21(+6.54%)
Jun 04, 2020
3.133
3.240
3.067
3.180
102,613,920
-0.02(-0.57%)
Jun 03, 2020
3.198
3.242
3.155
3.198
93,988,768
+0.14(+4.65%)
Jun 02, 2020
2.925
3.063
2.907
3.056
83,452,928
+0.21(+7.30%)
Jun 01, 2020
2.808
2.874
2.783
2.848
56,391,552
+0.07(+2.36%)
May 29, 2020
2.753
2.819
2.695
2.783
78,620,344
+0.00(+0.13%)
May 28, 2020
2.848
2.865
2.764
2.779
61,324,068
-0.08(-2.81%)
May 27, 2020
2.856
2.877
2.728
2.859
70,138,032
+0.08(+3.02%)
May 26, 2020
2.830
2.834
2.743
2.775
78,790,888
+0.20(+7.79%)
May 22, 2020
2.535
2.600
2.487
2.575
63,486,020
-0.04(-1.67%)
May 21, 2020
2.637
2.675
2.564
2.619
66,242,616
+0.07(+2.72%)
May 20, 2020
2.531
2.600
2.527
2.549
67,130,480
+0.10(+4.02%)
May 19, 2020
2.502
2.516
2.447
2.451
79,184,120
-0.04(-1.75%)
May 18, 2020
2.425
2.502
2.389
2.495
108,885,544
+0.27(+12.13%)
May 15, 2020
2.279
2.381
2.225
2.225
81,018,200
+0.02(+0.99%)
May 14, 2020
2.163
2.217
2.093
2.203
144,381,040
-0.03(-1.31%)
May 13, 2020
2.360
2.360
2.221
2.232
66,522,876
-0.12(-5.26%)
May 12, 2020
2.465
2.480
2.352
2.356
68,359,360
-0.04(-1.52%)
May 11, 2020
2.458
2.504
2.389
2.392
71,593,632
-0.11(-4.37%)
May 08, 2020
2.371
2.509
2.363
2.502
73,521,368
+0.19(+8.37%)
May 07, 2020
2.290
2.360
2.272
2.309
88,345,088
+0.00(+0.00%)
May 06, 2020
2.403
2.436
2.301
2.309
70,814,184
-0.15(-5.94%)
May 05, 2020
2.484
2.540
2.433
2.454
75,299,344
+0.07(+2.91%)
May 04, 2020
2.352
2.414
2.334
2.385
54,502,956
-0.01(-0.46%)
May 01, 2020
2.462
2.462
2.325
2.396
57,190,172
-0.12(-4.92%)
Apr 30, 2020
2.553
2.586
2.491
2.520
89,654,928
-0.08(-3.22%)
Apr 29, 2020
2.465
2.633
2.465
2.604
105,326,192
+0.21(+8.84%)
Apr 28, 2020
2.287
2.400
2.243
2.392
111,270,096
+0.24(+10.99%)
Apr 27, 2020
2.094
2.155
2.044
2.155
66,489,904
+0.12(+6.01%)
Apr 24, 2020
2.173
2.199
1.979
2.033
149,553,152
-0.23(-10.30%)
Apr 23, 2020
2.328
2.371
2.245
2.267
84,682,128
-0.01(-0.47%)
Apr 22, 2020
2.224
2.292
2.220
2.278
89,828,760
+0.10(+4.79%)
Apr 21, 2020
2.155
2.195
2.123
2.173
101,348,088
-0.08(-3.51%)
Apr 20, 2020
2.166
2.321
2.152
2.252
139,538,384
-0.06(-2.79%)
Apr 17, 2020
2.252
2.321
2.188
2.317
101,163,848
+0.11(+5.05%)
Apr 16, 2020
2.299
2.299
2.173
2.206
56,124,244
-0.05(-2.38%)
Apr 15, 2020
2.260
2.321
2.224
2.260
70,678,792
-0.14(-5.84%)
Apr 14, 2020
2.429
2.472
2.353
2.400
69,533,712
-0.01(-0.45%)
Apr 13, 2020
2.400
2.418
2.317
2.411
81,196,160
-0.00(-0.15%)
Apr 09, 2020
2.547
2.680
2.364
2.414
148,502,624
-0.03(-1.32%)
Apr 08, 2020
2.299
2.493
2.299
2.446
88,246,368
+0.18(+7.75%)
Apr 07, 2020
2.393
2.407
2.267
2.270
115,375,544
+0.06(+2.93%)
Apr 06, 2020
2.138
2.220
2.105
2.206
107,957,472
+0.14(+6.60%)
Apr 03, 2020
2.188
2.213
2.005
2.069
105,512,648
-0.02(-0.86%)
Apr 02, 2020
2.087
2.306
2.037
2.087
169,378,976
+0.14(+7.39%)
Apr 01, 2020
1.861
1.987
1.847
1.944
74,782,488
-0.03(-1.64%)
Mar 31, 2020
1.911
2.055
1.911
1.976
103,046,928
+0.10(+5.36%)
Mar 30, 2020
1.850
1.904
1.751
1.875
71,990,776
+0.01(+0.58%)
Mar 27, 2020
1.922
1.929
1.854
1.865
97,974,144
-0.22(-10.67%)
Mar 26, 2020
2.145
2.211
2.001
2.087
114,940,816
+0.00(+0.17%)
Mar 25, 2020
1.947
2.173
1.872
2.084
136,013,392
+0.13(+6.81%)
Mar 24, 2020
1.818
1.969
1.768
1.951
114,067,600
+0.35(+21.75%)
Mar 23, 2020
1.656
1.757
1.599
1.602
99,744,112
-0.14(-8.04%)
Mar 20, 2020
1.918
1.936
1.696
1.742
106,410,352
-0.08(-4.15%)
Mar 19, 2020
1.581
1.836
1.473
1.818
156,742,864
+0.27(+17.40%)
Mar 18, 2020
1.638
1.732
1.441
1.548
136,417,312
-0.39(-20.19%)
Mar 17, 2020
1.944
2.033
1.847
1.940
144,438,928
+0.05(+2.86%)
Mar 16, 2020
1.940
2.141
1.843
1.886
98,187,352
-0.48(-20.21%)
Mar 13, 2020
2.403
2.421
1.999
2.364
166,483,472
+0.41(+20.73%)
Mar 12, 2020
2.066
2.116
1.735
1.958
240,976,848
-0.50(-20.44%)
Mar 11, 2020
2.702
2.791
2.385
2.461
155,092,304
-0.42(-14.48%)
Mar 10, 2020
3.054
3.079
2.637
2.878
152,356,896
+0.27(+10.33%)
Mar 09, 2020
2.712
2.967
2.529
2.608
266,511,328
-1.17(-30.99%)
Mar 06, 2020
3.844
3.903
3.690
3.779
144,964,112
-0.44(-10.39%)
Mar 05, 2020
4.315
4.329
4.063
4.218
118,380,136
-0.21(-4.79%)
Mar 04, 2020
4.473
4.473
4.347
4.430
66,529,276
+0.06(+1.40%)
Mar 03, 2020
4.494
4.638
4.307
4.368
103,997,296
-0.12(-2.64%)
Mar 02, 2020
4.383
4.514
4.316
4.487
83,316,072
+0.14(+3.22%)
Feb 28, 2020
4.153
4.351
4.135
4.347
130,718,296
+0.01(+0.17%)
Feb 27, 2020
4.311
4.509
4.207
4.340
116,342,496
-0.17(-3.74%)
Feb 26, 2020
4.613
4.706
4.473
4.509
114,860,376
-0.10(-2.11%)
Feb 25, 2020
4.742
4.778
4.534
4.606
73,454,872
-0.09(-1.99%)
Feb 24, 2020
4.721
4.771
4.566
4.699
106,652,816
-0.34(-6.77%)
Feb 21, 2020
5.091
5.094
4.990
5.040
63,012,584
-0.13(-2.57%)
Feb 20, 2020
5.306
5.364
5.162
5.173
59,715,504
-0.18(-3.29%)
Feb 19, 2020
5.306
5.367
5.292
5.349
45,115,468
+0.12(+2.27%)
Feb 18, 2020
5.144
5.277
5.141
5.231
57,772,680
-0.03(-0.55%)
Feb 14, 2020
5.328
5.335
5.236
5.259
39,548,904
+0.00(+0.07%)
Feb 13, 2020
5.356
5.356
5.231
5.256
61,106,976
-0.10(-1.94%)
Feb 12, 2020
5.320
5.396
5.320
5.360
67,293,016
+0.04(+0.67%)
Feb 11, 2020
5.292
5.342
5.256
5.324
73,510,000
+0.15(+2.92%)
Feb 10, 2020
5.191
5.206
5.112
5.173
80,875,192
-0.06(-1.23%)
Feb 07, 2020
5.295
5.303
5.132
5.238
110,201,040
-0.02(-0.34%)
Feb 06, 2020
5.328
5.382
5.195
5.256
290,603,392
+0.07(+1.39%)
Feb 05, 2020
5.274
5.285
5.144
5.184
91,817,464
+0.02(+0.42%)
Feb 04, 2020
5.180
5.288
5.155
5.162
66,780,324
+0.06(+1.20%)
Feb 03, 2020
5.116
5.180
5.073
5.101
37,244,540
+0.03(+0.64%)
Jan 31, 2020
5.101
5.123
5.035
5.069
48,550,464
-0.14(-2.62%)
Jan 30, 2020
5.033
5.213
5.033
5.206
56,561,812
+0.04(+0.84%)
Jan 29, 2020
5.263
5.270
5.144
5.162
47,413,684
-0.05(-0.90%)
Jan 28, 2020
5.188
5.281
5.148
5.209
51,554,476
+0.10(+2.04%)
Jan 27, 2020
5.087
5.141
5.065
5.105
59,106,344
-0.20(-3.79%)
Jan 24, 2020
5.371
5.371
5.225
5.306
55,344,364
-0.05(-0.94%)
Jan 23, 2020
5.256
5.367
5.188
5.356
56,215,748
+0.05(+0.95%)
Jan 22, 2020
5.320
5.338
5.281
5.306
31,024,546
+0.00(+0.00%)
Jan 21, 2020
5.425
5.425
5.292
5.306
50,753,652
-0.14(-2.57%)
Jan 17, 2020
5.392
5.464
5.371
5.446
52,851,104
+0.10(+1.81%)
Jan 16, 2020
5.374
5.374
5.292
5.349
47,291,660
+0.01(+0.13%)
Jan 15, 2020
5.453
5.471
5.331
5.342
52,496,420
-0.18(-3.25%)
Jan 14, 2020
5.529
5.543
5.462
5.522
34,858,184
-0.04(-0.71%)
Jan 13, 2020
5.583
5.601
5.529
5.561
53,366,492
-0.06(-1.02%)
Jan 10, 2020
5.662
5.703
5.604
5.619
28,111,710
-0.04(-0.70%)
Jan 09, 2020
5.647
5.698
5.604
5.658
37,223,412
+0.02(+0.32%)
Jan 08, 2020
5.737
5.755
5.611
5.640
62,725,876
-0.13(-2.24%)
Jan 07, 2020
5.755
5.784
5.708
5.770
31,392,998
-0.06(-0.99%)
Jan 06, 2020
5.691
5.856
5.691
5.827
46,247,996
+0.08(+1.44%)
Jan 03, 2020
5.809
5.852
5.737
5.744
49,164,804
-0.10(-1.72%)
Jan 02, 2020
5.762
5.849
5.741
5.845
38,315,532
+0.12(+2.07%)
Dec 31, 2019
5.669
5.737
5.658
5.726
18,378,624
+0.01(+0.25%)
Dec 30, 2019
5.780
5.787
5.705
5.712
25,348,172
-0.01(-0.13%)
Dec 27, 2019
5.777
5.791
5.719
5.719
27,870,372
-0.08(-1.30%)
Dec 26, 2019
5.762
5.795
5.741
5.795
25,381,664
+0.09(+1.64%)
Dec 24, 2019
5.698
5.737
5.673
5.701
8,004,757
-0.00(-0.06%)
Dec 23, 2019
5.637
5.708
5.622
5.705
35,311,452
+0.11(+2.06%)
Dec 20, 2019
5.619
5.662
5.586
5.590
39,620,444
-0.11(-1.89%)
Dec 19, 2019
5.687
5.730
5.680
5.698
29,474,094
-0.01(-0.13%)
Dec 18, 2019
5.597
5.741
5.593
5.705
60,805,968
+0.14(+2.58%)
Dec 17, 2019
5.518
5.604
5.507
5.561
35,095,660
+0.03(+0.58%)
Dec 16, 2019
5.464
5.608
5.464
5.529
57,302,588
+0.03(+0.52%)
Dec 13, 2019
5.558
5.651
5.461
5.500
86,298,672
-0.27(-4.67%)
Dec 12, 2019
5.673
5.791
5.669
5.770
36,264,864
+0.13(+2.23%)
Dec 11, 2019
5.651
5.676
5.615
5.644
41,700,252
+0.04(+0.77%)
Dec 10, 2019
5.597
5.604
5.554
5.601
31,886,922
+0.01(+0.19%)
Dec 09, 2019
5.489
5.620
5.489
5.590
36,704,132
+0.02(+0.32%)
Dec 06, 2019
5.522
5.601
5.513
5.572
33,447,564
+0.10(+1.91%)
Dec 05, 2019
5.392
5.529
5.378
5.468
54,388,336
+0.14(+2.56%)
Dec 04, 2019
5.346
5.378
5.317
5.331
51,046,952
+0.06(+1.09%)
Dec 03, 2019
5.281
5.313
5.227
5.274
33,066,052
-0.02(-0.34%)
Dec 02, 2019
5.360
5.364
5.288
5.292
33,622,548
+0.00(+0.00%)
Nov 29, 2019
5.346
5.346
5.261
5.292
25,251,296
-0.03(-0.47%)
Nov 27, 2019
5.313
5.346
5.258
5.317
39,477,924
+0.01(+0.27%)
Nov 26, 2019
5.374
5.378
5.234
5.303
57,424,652
-0.17(-3.02%)
Nov 25, 2019
5.471
5.489
5.421
5.468
30,777,824
-0.01(-0.20%)
Nov 22, 2019
5.532
5.590
5.464
5.479
53,952,012
+0.02(+0.33%)
Nov 21, 2019
5.353
5.464
5.320
5.461
68,108,328
+0.12(+2.22%)
Nov 20, 2019
5.353
5.407
5.338
5.342
44,434,420
+0.01(+0.13%)
Nov 19, 2019
5.414
5.421
5.324
5.335
54,087,252
-0.09(-1.66%)
Nov 18, 2019
5.486
5.504
5.407
5.425
35,229,648
-0.12(-2.20%)
Nov 15, 2019
5.453
5.572
5.453
5.547
20,312,938
+0.11(+2.12%)
Nov 14, 2019
5.554
5.572
5.414
5.432
53,103,608
-0.10(-1.82%)
Nov 13, 2019
5.536
5.592
5.500
5.532
57,539,204
-0.09(-1.53%)
Nov 12, 2019
5.669
5.723
5.602
5.619
50,870,660
-0.10(-1.68%)
Nov 11, 2019
5.629
5.732
5.615
5.715
34,323,420
+0.06(+1.14%)
Nov 08, 2019
5.690
5.768
5.622
5.650
67,332,576
-0.18(-3.12%)
Nov 07, 2019
5.697
5.868
5.690
5.832
54,537,968
+0.14(+2.38%)
Nov 06, 2019
5.593
5.807
5.545
5.697
106,154,944
-0.15(-2.51%)
Nov 05, 2019
5.800
5.861
5.793
5.843
71,047,536
-0.01(-0.18%)
Nov 04, 2019
5.886
5.940
5.797
5.854
92,632,312
-0.02(-0.30%)
Nov 01, 2019
5.875
6.015
5.786
5.872
102,477,488
+0.07(+1.23%)
Oct 31, 2019
5.790
5.825
5.695
5.800
63,695,016
+0.00(+0.00%)
Oct 30, 2019
5.690
5.815
5.640
5.800
68,942,496
+0.07(+1.25%)
Oct 29, 2019
5.654
5.790
5.654
5.729
48,764,916
+0.01(+0.25%)
Oct 28, 2019
5.686
5.745
5.643
5.715
46,592,004
+0.05(+0.95%)
Oct 25, 2019
5.615
5.732
5.600
5.661
71,169,256
+0.21(+3.93%)
Oct 24, 2019
5.604
5.611
5.407
5.447
63,195,440
-0.12(-2.12%)
Oct 23, 2019
5.461
5.572
5.447
5.565
56,596,148
+0.11(+2.10%)
Oct 22, 2019
5.282
5.511
5.279
5.450
72,934,352
+0.22(+4.24%)
Oct 21, 2019
5.172
5.232
5.157
5.229
25,769,230
+0.04(+0.76%)
Oct 18, 2019
5.211
5.261
5.175
5.190
42,190,236
+0.04(+0.69%)
Oct 17, 2019
5.261
5.275
5.120
5.154
43,683,084
-0.08(-1.50%)
Oct 16, 2019
5.100
5.232
5.094
5.232
33,646,260
+0.09(+1.74%)
Oct 15, 2019
5.140
5.207
5.104
5.143
27,446,466
+0.01(+0.21%)
Oct 14, 2019
5.072
5.136
5.047
5.132
23,709,080
-0.01(-0.21%)
Oct 11, 2019
5.100
5.186
5.100
5.143
37,512,760
+0.11(+2.20%)
Oct 10, 2019
5.029
5.090
4.982
5.032
33,861,780
-0.01(-0.14%)
Oct 09, 2019
4.997
5.068
4.936
5.040
27,719,896
+0.12(+2.47%)
Oct 08, 2019
4.943
5.018
4.911
4.918
38,462,336
-0.02(-0.36%)
Oct 07, 2019
5.029
5.073
4.922
4.936
30,901,750
-0.13(-2.61%)
Oct 04, 2019
5.082
5.100
4.986
5.068
38,626,272
+0.01(+0.28%)
Oct 03, 2019
4.982
5.065
4.950
5.054
43,866,908
+0.05(+0.93%)
Oct 02, 2019
5.075
5.075
4.950
5.007
39,628,156
-0.12(-2.30%)
Oct 01, 2019
5.172
5.182
5.102
5.125
34,493,860
-0.04(-0.83%)
Sep 30, 2019
5.193
5.207
5.156
5.168
15,013,202
-0.05(-0.89%)
Sep 27, 2019
5.182
5.300
5.179
5.215
25,294,096
+0.01(+0.21%)
Sep 26, 2019
5.204
5.218
5.143
5.204
25,479,498
+0.04(+0.76%)
Sep 25, 2019
5.057
5.172
5.031
5.165
26,028,478
+0.02(+0.42%)
Sep 24, 2019
5.207
5.207
5.115
5.143
16,966,480
-0.06(-1.10%)
Sep 23, 2019
5.157
5.231
5.154
5.200
20,913,854
+0.01(+0.14%)
Sep 20, 2019
5.172
5.204
5.132
5.193
25,489,246
+0.00(+0.07%)
Sep 19, 2019
5.290
5.315
5.182
5.190
27,975,448
-0.03(-0.62%)
Sep 18, 2019
5.268
5.300
5.218
5.222
24,091,422
-0.11(-2.14%)
Sep 17, 2019
5.315
5.343
5.206
5.336
40,790,536
-0.05(-0.93%)
Sep 16, 2019
5.336
5.461
5.304
5.386
82,174,936
+0.19(+3.71%)
Sep 13, 2019
5.268
5.297
5.168
5.193
24,351,096
-0.06(-1.16%)
Sep 12, 2019
5.190
5.268
5.150
5.254
28,278,944
+0.05(+0.96%)
Sep 11, 2019
5.268
5.315
5.165
5.204
44,814,332
-0.01(-0.27%)
Sep 10, 2019
5.175
5.282
5.125
5.218
55,248,016
+0.03(+0.62%)
Sep 09, 2019
5.157
5.222
5.145
5.186
56,379,000
+0.08(+1.54%)
Sep 06, 2019
5.079
5.168
5.050
5.107
31,343,792
+0.06(+1.13%)
Sep 05, 2019
5.097
5.131
5.043
5.050
39,472,612
+0.06(+1.14%)
Sep 04, 2019
4.961
5.036
4.938
4.993
52,369,772
+0.21(+4.33%)
Sep 03, 2019
4.750
4.825
4.729
4.786
41,418,504
-0.05(-1.11%)
Aug 30, 2019
4.868
4.889
4.798
4.840
30,279,558
+0.05(+1.12%)
Aug 29, 2019
4.736
4.814
4.681
4.786
43,748,908
+0.11(+2.45%)
Aug 28, 2019
4.654
4.704
4.607
4.672
31,810,906
+0.06(+1.24%)
Aug 27, 2019
4.622
4.695
4.543
4.614
49,856,976
+0.05(+1.02%)
Aug 26, 2019
4.654
4.672
4.529
4.568
48,894,140
-0.06(-1.39%)
Aug 23, 2019
4.772
4.857
4.618
4.632
62,067,968
-0.23(-4.63%)
Aug 22, 2019
4.957
4.965
4.825
4.857
33,313,030
-0.08(-1.52%)
Aug 21, 2019
4.779
5.043
4.718
4.932
99,875,760
+0.26(+5.58%)
Aug 20, 2019
4.636
4.729
4.618
4.672
38,078,764
-0.01(-0.30%)
Aug 19, 2019
4.779
4.800
4.647
4.686
44,911,392
-0.04(-0.83%)
Aug 16, 2019
4.786
4.818
4.682
4.725
40,717,784
-0.04(-0.90%)
Aug 15, 2019
4.750
4.798
4.643
4.768
44,619,164
-0.01(-0.30%)
Aug 14, 2019
4.868
4.886
4.768
4.782
50,047,424
-0.25(-4.97%)
Aug 13, 2019
4.893
5.082
4.868
5.032
36,426,160
+0.07(+1.35%)
Aug 12, 2019
4.979
4.994
4.930
4.965
31,661,092
-0.18(-3.51%)
Aug 09, 2019
5.192
5.253
5.132
5.146
33,553,586
-0.04(-0.82%)
Aug 08, 2019
5.135
5.192
5.080
5.189
52,490,320
+0.16(+3.10%)
Aug 07, 2019
4.916
5.043
4.873
5.033
68,567,832
-0.05(-0.91%)
Aug 06, 2019
5.135
5.153
5.036
5.079
59,346,812
+0.05(+0.99%)
Aug 05, 2019
5.128
5.135
4.995
5.029
63,626,560
-0.27(-5.15%)
Aug 02, 2019
5.401
5.444
5.258
5.302
63,085,280
+0.08(+1.56%)
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.