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
)
14.89
-0.11 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 29, 2006
3.221
3.296
3.221
3.283
30,212,460
+0.02(+0.50%)
Sep 28, 2006
3.236
3.297
3.204
3.266
55,575,296
+0.07(+2.09%)
Sep 27, 2006
3.113
3.201
3.075
3.199
53,825,960
+0.10(+3.35%)
Sep 26, 2006
3.043
3.123
3.023
3.095
47,068,668
+0.09(+2.90%)
Sep 25, 2006
2.956
3.012
2.889
3.008
56,280,140
+0.01(+0.20%)
Sep 22, 2006
3.027
3.032
2.968
3.002
30,973,486
-0.01(-0.43%)
Sep 21, 2006
3.019
3.081
2.980
3.015
59,084,188
-0.00(-0.14%)
Sep 20, 2006
3.125
3.164
3.002
3.019
56,337,600
-0.12(-3.84%)
Sep 19, 2006
3.220
3.231
3.119
3.140
35,747,772
-0.09(-2.69%)
Sep 18, 2006
3.168
3.240
3.131
3.227
35,221,696
+0.12(+3.99%)
Sep 15, 2006
3.153
3.162
3.063
3.103
50,431,992
-0.04(-1.22%)
Sep 14, 2006
3.245
3.248
3.125
3.142
43,905,812
-0.08(-2.62%)
Sep 13, 2006
3.150
3.264
3.117
3.226
39,357,536
+0.11(+3.44%)
Sep 12, 2006
3.172
3.189
3.095
3.119
33,326,792
-0.01(-0.24%)
Sep 11, 2006
3.213
3.225
3.095
3.126
67,588,264
-0.15(-4.67%)
Sep 08, 2006
3.344
3.360
3.263
3.279
28,021,320
-0.08(-2.50%)
Sep 07, 2006
3.368
3.397
3.334
3.364
24,162,562
-0.02(-0.56%)
Sep 06, 2006
3.505
3.534
3.364
3.382
38,938,716
-0.16(-4.52%)
Sep 05, 2006
3.554
3.570
3.524
3.543
21,704,552
-0.01(-0.23%)
Sep 01, 2006
3.511
3.571
3.483
3.551
17,283,964
+0.04(+1.14%)
Aug 31, 2006
3.532
3.534
3.478
3.511
17,752,582
+0.01(+0.18%)
Aug 30, 2006
3.518
3.537
3.449
3.505
20,555,352
-0.01(-0.33%)
Aug 29, 2006
3.538
3.554
3.477
3.516
21,695,614
-0.01(-0.24%)
Aug 28, 2006
3.518
3.541
3.506
3.525
17,818,980
-0.03(-0.79%)
Aug 25, 2006
3.529
3.572
3.509
3.553
21,137,614
+0.03(+0.72%)
Aug 24, 2006
3.494
3.543
3.435
3.528
29,281,608
+0.03(+0.85%)
Aug 23, 2006
3.590
3.637
3.496
3.498
28,474,614
-0.13(-3.54%)
Aug 22, 2006
3.628
3.653
3.597
3.626
18,503,392
-0.00(-0.03%)
Aug 21, 2006
3.602
3.657
3.552
3.628
13,305,179
+0.00(+0.08%)
Aug 18, 2006
3.575
3.628
3.547
3.625
20,141,640
+0.03(+0.86%)
Aug 17, 2006
3.642
3.647
3.557
3.594
37,271,100
-0.06(-1.73%)
Aug 16, 2006
3.704
3.711
3.651
3.657
24,190,654
+0.00(+0.12%)
Aug 15, 2006
3.632
3.702
3.614
3.653
24,654,164
+0.06(+1.57%)
Aug 14, 2006
3.650
3.669
3.589
3.597
25,853,162
-0.09(-2.56%)
Aug 11, 2006
3.730
3.733
3.663
3.691
18,130,540
-0.03(-0.72%)
Aug 10, 2006
3.700
3.718
3.644
3.718
21,538,556
+0.01(+0.34%)
Aug 09, 2006
3.742
3.774
3.697
3.705
28,032,812
-0.00(-0.07%)
Aug 08, 2006
3.697
3.747
3.686
3.708
18,474,024
+0.01(+0.31%)
Aug 07, 2006
3.691
3.737
3.656
3.696
16,107,949
+0.03(+0.79%)
Aug 04, 2006
3.736
3.758
3.637
3.668
26,402,224
-0.03(-0.84%)
Aug 03, 2006
3.633
3.720
3.623
3.698
24,190,654
+0.02(+0.46%)
Aug 02, 2006
3.627
3.687
3.626
3.682
33,040,768
+0.08(+2.33%)
Aug 01, 2006
3.558
3.602
3.520
3.598
21,495,142
+0.00(+0.00%)
Jul 31, 2006
3.595
3.616
3.566
3.598
18,955,410
-0.03(-0.91%)
Jul 28, 2006
3.547
3.632
3.546
3.631
24,114,040
+0.08(+2.36%)
Jul 27, 2006
3.567
3.622
3.539
3.547
41,496,324
+0.02(+0.61%)
Jul 26, 2006
3.473
3.561
3.435
3.525
32,823,698
+0.04(+1.04%)
Jul 25, 2006
3.462
3.517
3.417
3.489
25,221,102
+0.03(+0.79%)
Jul 24, 2006
3.356
3.479
3.339
3.462
34,833,520
+0.15(+4.47%)
Jul 21, 2006
3.364
3.385
3.295
3.314
25,264,518
-0.04(-1.20%)
Jul 20, 2006
3.480
3.484
3.348
3.354
28,422,262
-0.09(-2.74%)
Jul 19, 2006
3.356
3.470
3.354
3.448
43,335,044
+0.08(+2.44%)
Jul 18, 2006
3.407
3.440
3.296
3.366
48,603,488
-0.00(-0.05%)
Jul 17, 2006
3.457
3.485
3.337
3.368
48,285,540
-0.14(-4.01%)
Jul 14, 2006
3.485
3.513
3.427
3.508
31,744,726
+0.09(+2.74%)
Jul 13, 2006
3.447
3.465
3.403
3.415
33,305,084
-0.06(-1.84%)
Jul 12, 2006
3.509
3.557
3.474
3.478
40,049,608
-0.03(-0.84%)
Jul 11, 2006
3.411
3.516
3.382
3.508
27,771,050
+0.09(+2.60%)
Jul 10, 2006
3.444
3.465
3.382
3.419
20,222,084
+0.00(+0.11%)
Jul 07, 2006
3.489
3.510
3.402
3.415
26,849,136
-0.05(-1.48%)
Jul 06, 2006
3.456
3.493
3.431
3.466
31,088,406
+0.03(+0.96%)
Jul 05, 2006
3.395
3.471
3.362
3.433
40,122,392
-0.08(-2.15%)
Jul 03, 2006
3.503
3.524
3.481
3.509
24,589,044
+0.01(+0.34%)
Jun 30, 2006
3.507
3.524
3.442
3.497
36,820,360
+0.06(+1.62%)
Jun 29, 2006
3.293
3.442
3.292
3.442
60,813,096
+0.19(+5.93%)
Jun 28, 2006
3.213
3.262
3.198
3.249
36,234,268
+0.08(+2.61%)
Jun 27, 2006
3.258
3.278
3.154
3.166
32,973,094
-0.04(-1.33%)
Jun 26, 2006
3.209
3.242
3.172
3.209
30,535,514
+0.00(+0.01%)
Jun 23, 2006
3.070
3.271
3.063
3.209
49,985,080
+0.08(+2.67%)
Jun 22, 2006
3.137
3.151
3.071
3.125
29,190,950
+0.00(+0.04%)
Jun 21, 2006
3.003
3.152
2.993
3.124
44,728,128
+0.12(+3.93%)
Jun 20, 2006
3.018
3.082
2.987
3.006
47,680,296
+0.01(+0.30%)
Jun 19, 2006
3.088
3.096
2.967
2.997
46,754,552
-0.10(-3.21%)
Jun 16, 2006
3.097
3.118
2.989
3.096
49,138,504
+0.02(+0.76%)
Jun 15, 2006
2.935
3.109
2.931
3.073
68,737,464
+0.21(+7.35%)
Jun 14, 2006
2.785
2.877
2.758
2.862
64,974,476
+0.11(+4.16%)
Jun 13, 2006
2.843
2.917
2.702
2.748
108,315,904
-0.15(-5.26%)
Jun 12, 2006
3.054
3.084
2.894
2.901
58,107,368
-0.18(-5.88%)
Jun 09, 2006
3.189
3.211
3.059
3.082
61,735,008
-0.08(-2.41%)
Jun 08, 2006
3.139
3.178
2.964
3.158
92,957,488
-0.05(-1.41%)
Jun 07, 2006
3.302
3.332
3.187
3.203
43,761,524
-0.14(-4.14%)
Jun 06, 2006
3.361
3.371
3.244
3.341
49,259,808
-0.02(-0.72%)
Jun 05, 2006
3.513
3.523
3.358
3.366
34,654,756
-0.13(-3.77%)
Jun 02, 2006
3.534
3.546
3.429
3.498
30,780,676
+0.04(+1.20%)
Jun 01, 2006
3.391
3.473
3.344
3.456
36,538,168
+0.06(+1.62%)
May 31, 2006
3.424
3.458
3.365
3.401
50,472,852
+0.04(+1.32%)
May 30, 2006
3.476
3.495
3.342
3.357
50,794,628
-0.19(-5.44%)
May 26, 2006
3.479
3.577
3.417
3.550
57,494,460
+0.18(+5.41%)
May 25, 2006
3.308
3.378
3.243
3.368
67,036,648
+0.14(+4.38%)
May 24, 2006
3.276
3.326
3.137
3.226
60,212,956
-0.10(-2.96%)
May 23, 2006
3.446
3.522
3.319
3.324
64,600,348
-0.00(-0.01%)
May 22, 2006
3.289
3.373
3.201
3.325
77,316,880
-0.19(-5.39%)
May 19, 2006
3.567
3.592
3.422
3.514
69,511,256
-0.05(-1.48%)
May 18, 2006
3.673
3.700
3.514
3.567
51,103,636
-0.09(-2.49%)
May 17, 2006
3.790
3.835
3.600
3.659
44,302,924
-0.21(-5.37%)
May 16, 2006
3.914
3.915
3.783
3.866
33,887,344
+0.06(+1.49%)
May 15, 2006
3.798
3.893
3.708
3.809
48,643,068
-0.13(-3.34%)
May 12, 2006
4.004
4.017
3.901
3.941
33,653,676
-0.13(-3.22%)
May 11, 2006
4.207
4.207
4.047
4.072
39,291,136
-0.11(-2.69%)
May 10, 2006
4.187
4.190
4.112
4.184
30,942,840
-0.00(-0.06%)
May 09, 2006
4.135
4.196
4.106
4.187
30,308,226
+0.08(+1.99%)
May 08, 2006
4.102
4.111
4.059
4.105
29,994,112
-0.01(-0.35%)
May 05, 2006
3.997
4.144
3.997
4.119
35,911,212
+0.15(+3.82%)
May 04, 2006
3.956
4.022
3.920
3.968
40,001,088
-0.01(-0.24%)
May 03, 2006
3.963
3.977
3.883
3.977
26,102,156
-0.02(-0.59%)
May 02, 2006
3.822
4.001
3.818
4.001
38,315,596
+0.09(+2.33%)
May 01, 2006
3.911
4.012
3.898
3.909
28,201,360
+0.04(+1.02%)
Apr 28, 2006
3.798
3.895
3.779
3.870
22,455,362
+0.11(+2.87%)
Apr 27, 2006
3.732
3.821
3.642
3.762
33,296,146
-0.04(-0.98%)
Apr 26, 2006
3.770
3.898
3.768
3.799
40,356,064
+0.06(+1.66%)
Apr 25, 2006
3.806
3.828
3.716
3.737
31,350,168
-0.06(-1.70%)
Apr 24, 2006
3.840
3.857
3.770
3.802
23,808,864
-0.10(-2.45%)
Apr 21, 2006
3.814
3.915
3.796
3.897
26,987,040
+0.10(+2.74%)
Apr 20, 2006
3.839
3.877
3.733
3.794
35,466,856
-0.06(-1.51%)
Apr 19, 2006
3.762
3.857
3.756
3.852
43,695,128
+0.09(+2.39%)
Apr 18, 2006
3.603
3.774
3.603
3.762
56,504,872
+0.21(+6.04%)
Apr 17, 2006
3.540
3.559
3.506
3.548
19,946,276
+0.07(+1.98%)
Apr 13, 2006
3.482
3.497
3.433
3.479
12,789,316
-0.00(-0.09%)
Apr 12, 2006
3.508
3.520
3.451
3.482
14,010,021
-0.00(-0.07%)
Apr 11, 2006
3.544
3.560
3.465
3.484
20,681,764
+0.00(+0.05%)
Apr 10, 2006
3.517
3.559
3.474
3.483
20,612,812
-0.03(-0.90%)
Apr 07, 2006
3.530
3.549
3.467
3.514
21,322,762
-0.06(-1.60%)
Apr 06, 2006
3.543
3.575
3.505
3.572
19,979,476
+0.04(+1.22%)
Apr 05, 2006
3.444
3.534
3.444
3.529
23,663,298
+0.07(+1.89%)
Apr 04, 2006
3.492
3.523
3.450
3.463
34,842,460
-0.04(-1.07%)
Apr 03, 2006
3.413
3.524
3.407
3.501
44,263,344
+0.11(+3.15%)
Mar 31, 2006
3.378
3.413
3.335
3.394
17,340,146
+0.01(+0.36%)
Mar 30, 2006
3.384
3.420
3.362
3.382
23,128,282
+0.05(+1.46%)
Mar 29, 2006
3.260
3.338
3.254
3.333
30,561,050
+0.10(+2.94%)
Mar 28, 2006
3.259
3.322
3.220
3.238
49,439,848
-0.10(-3.03%)
Mar 27, 2006
3.319
3.347
3.301
3.339
26,363,918
-0.02(-0.56%)
Mar 24, 2006
3.364
3.408
3.340
3.358
20,301,252
+0.02(+0.53%)
Mar 23, 2006
3.371
3.399
3.313
3.340
23,433,458
+0.01(+0.22%)
Mar 22, 2006
3.352
3.418
3.311
3.333
40,181,128
-0.05(-1.48%)
Mar 21, 2006
3.442
3.453
3.360
3.383
28,003,444
-0.05(-1.55%)
Mar 20, 2006
3.483
3.522
3.420
3.436
27,070,038
-0.03(-0.72%)
Mar 17, 2006
3.537
3.547
3.456
3.461
19,323,154
-0.08(-2.20%)
Mar 16, 2006
3.548
3.569
3.485
3.539
28,279,252
-0.01(-0.17%)
Mar 15, 2006
3.505
3.563
3.478
3.545
29,480,804
+0.09(+2.47%)
Mar 14, 2006
3.363
3.483
3.338
3.460
26,008,944
+0.12(+3.59%)
Mar 13, 2006
3.368
3.402
3.299
3.340
26,028,096
+0.03(+0.78%)
Mar 10, 2006
3.270
3.337
3.242
3.314
22,687,756
+0.05(+1.57%)
Mar 09, 2006
3.397
3.399
3.240
3.263
33,356,160
-0.09(-2.67%)
Mar 08, 2006
3.321
3.362
3.187
3.352
46,694,536
-0.02(-0.51%)
Mar 07, 2006
3.418
3.427
3.319
3.370
46,127,600
-0.15(-4.29%)
Mar 06, 2006
3.633
3.648
3.507
3.521
27,746,788
-0.11(-3.15%)
Mar 03, 2006
3.591
3.670
3.588
3.635
17,780,674
+0.00(+0.11%)
Mar 02, 2006
3.632
3.656
3.568
3.631
23,951,876
+0.02(+0.57%)
Mar 01, 2006
3.462
3.619
3.458
3.610
26,699,740
+0.18(+5.32%)
Feb 28, 2006
3.469
3.462
3.388
3.428
24,592,874
-0.04(-1.19%)
Feb 27, 2006
3.585
3.600
3.456
3.469
19,490,428
-0.12(-3.23%)
Feb 24, 2006
3.556
3.615
3.555
3.585
24,121,702
+0.07(+2.13%)
Feb 23, 2006
3.485
3.552
3.440
3.510
26,186,430
+0.04(+1.06%)
Feb 22, 2006
3.524
3.538
3.459
3.473
35,455,364
-0.05(-1.50%)
Feb 21, 2006
3.687
3.695
3.518
3.526
37,815,056
-0.05(-1.27%)
Feb 17, 2006
3.606
3.606
3.505
3.572
34,209,120
+0.05(+1.37%)
Feb 16, 2006
3.368
3.528
3.353
3.523
40,888,524
+0.21(+6.30%)
Feb 15, 2006
3.338
3.389
3.294
3.315
36,064,440
+0.02(+0.57%)
Feb 14, 2006
3.254
3.313
3.219
3.296
31,439,550
+0.04(+1.28%)
Feb 13, 2006
3.299
3.339
3.235
3.254
23,201,066
-0.04(-1.18%)
Feb 10, 2006
3.427
3.443
3.268
3.293
37,061,692
-0.07(-2.21%)
Feb 09, 2006
3.391
3.456
3.358
3.368
26,113,648
-0.01(-0.36%)
Feb 08, 2006
3.368
3.442
3.357
3.380
28,275,420
-0.03(-0.79%)
Feb 07, 2006
3.534
3.536
3.394
3.407
24,984,878
-0.18(-4.98%)
Feb 06, 2006
3.555
3.610
3.540
3.585
20,430,218
+0.11(+3.17%)
Feb 03, 2006
3.407
3.514
3.373
3.475
27,034,284
-0.01(-0.28%)
Feb 02, 2006
3.619
3.629
3.415
3.485
34,303,612
-0.10(-2.89%)
Feb 01, 2006
3.657
3.673
3.564
3.589
26,522,252
-0.11(-3.02%)
Jan 31, 2006
3.599
3.719
3.585
3.700
24,958,064
+0.08(+2.16%)
Jan 30, 2006
3.507
3.624
3.506
3.622
26,049,804
+0.10(+2.72%)
Jan 27, 2006
3.599
3.631
3.498
3.526
26,205,584
-0.01(-0.42%)
Jan 26, 2006
3.469
3.548
3.438
3.541
32,753,468
+0.14(+4.04%)
Jan 25, 2006
3.514
3.546
3.368
3.404
33,260,394
-0.13(-3.60%)
Jan 24, 2006
3.528
3.554
3.496
3.531
34,544,944
+0.06(+1.74%)
Jan 23, 2006
3.395
3.475
3.361
3.471
24,820,160
+0.10(+3.12%)
Jan 20, 2006
3.364
3.391
3.339
3.366
29,936,652
+0.05(+1.42%)
Jan 19, 2006
3.250
3.332
3.250
3.319
29,557,416
+0.09(+2.93%)
Jan 18, 2006
3.215
3.241
3.181
3.224
26,108,540
-0.03(-0.77%)
Jan 17, 2006
3.352
3.386
3.233
3.249
28,489,938
-0.03(-0.88%)
Jan 13, 2006
3.250
3.281
3.242
3.278
24,700,132
-0.01(-0.16%)
Jan 12, 2006
3.317
3.350
3.252
3.283
49,502,416
+0.05(+1.70%)
Jan 11, 2006
3.182
3.250
3.166
3.229
30,320,996
+0.10(+3.06%)
Jan 10, 2006
3.094
3.146
3.084
3.133
22,118,264
-0.02(-0.71%)
Jan 09, 2006
3.113
3.164
3.097
3.155
28,180,930
+0.09(+2.90%)
Jan 06, 2006
3.007
3.099
2.999
3.066
28,958,556
+0.09(+3.07%)
Jan 05, 2006
2.977
3.000
2.939
2.975
21,152,936
-0.00(-0.14%)
Jan 04, 2006
2.934
2.992
2.919
2.979
22,159,124
+0.05(+1.82%)
Jan 03, 2006
2.847
2.928
2.845
2.926
30,216,290
+0.14(+4.84%)
Dec 30, 2005
2.774
2.800
2.725
2.791
10,882,921
+0.02(+0.64%)
Dec 29, 2005
2.741
2.792
2.732
2.773
15,876,832
+0.07(+2.58%)
Dec 28, 2005
2.721
2.733
2.699
2.703
19,713,882
+0.01(+0.39%)
Dec 27, 2005
2.718
2.718
2.665
2.693
12,989,787
-0.05(-1.97%)
Dec 23, 2005
2.732
2.751
2.698
2.747
11,550,734
+0.01(+0.53%)
Dec 22, 2005
2.778
2.778
2.726
2.732
13,113,646
-0.03(-1.05%)
Dec 21, 2005
2.716
2.772
2.715
2.761
21,542,386
+0.09(+3.27%)
Dec 20, 2005
2.640
2.682
2.640
2.674
16,780,870
+0.04(+1.68%)
Dec 19, 2005
2.656
2.694
2.613
2.630
20,992,048
-0.08(-2.89%)
Dec 16, 2005
2.722
2.747
2.697
2.708
16,053,043
-0.04(-1.57%)
Dec 15, 2005
2.780
2.780
2.710
2.751
19,007,764
-0.05(-1.83%)
Dec 14, 2005
2.813
2.813
2.768
2.803
14,093,019
+0.02(+0.56%)
Dec 13, 2005
2.763
2.817
2.755
2.787
14,067,481
+0.00(+0.00%)
Dec 12, 2005
2.819
2.828
2.755
2.787
17,212,458
+0.00(+0.06%)
Dec 09, 2005
2.784
2.794
2.761
2.785
15,544,841
-0.02(-0.79%)
Dec 08, 2005
2.798
2.852
2.781
2.808
17,260,980
-0.00(-0.11%)
Dec 07, 2005
2.884
2.896
2.803
2.811
18,148,418
-0.06(-2.21%)
Dec 06, 2005
2.837
2.884
2.795
2.874
24,485,616
+0.05(+1.77%)
Dec 05, 2005
2.829
2.860
2.804
2.824
25,309,208
+0.00(+0.17%)
Dec 02, 2005
2.782
2.836
2.766
2.819
36,276,404
+0.07(+2.62%)
Dec 01, 2005
2.682
2.754
2.676
2.747
21,104,414
+0.10(+3.79%)
Nov 30, 2005
2.609
2.662
2.604
2.647
19,974,368
+0.01(+0.54%)
Nov 29, 2005
2.598
2.651
2.593
2.633
26,863,182
+0.07(+2.64%)
Nov 28, 2005
2.663
2.672
2.559
2.565
33,754,548
-0.08(-3.19%)
Nov 25, 2005
2.643
2.661
2.633
2.650
6,652,589
-0.00(-0.18%)
Nov 23, 2005
2.635
2.667
2.606
2.655
17,312,056
+0.02(+0.86%)
Nov 22, 2005
2.545
2.644
2.508
2.632
24,186,824
+0.07(+2.74%)
Nov 21, 2005
2.545
2.571
2.532
2.562
17,269,918
+0.02(+0.71%)
Nov 18, 2005
2.562
2.562
2.511
2.544
16,259,899
-0.01(-0.46%)
Nov 17, 2005
2.555
2.591
2.537
2.555
21,977,806
+0.04(+1.52%)
Nov 16, 2005
2.447
2.523
2.433
2.517
14,591,006
+0.08(+3.24%)
Nov 15, 2005
2.421
2.506
2.421
2.438
16,517,830
+0.01(+0.32%)
Nov 14, 2005
2.408
2.466
2.402
2.430
13,054,909
-0.01(-0.56%)
Nov 11, 2005
2.471
2.463
2.397
2.444
31,955,414
-0.04(-1.55%)
Nov 10, 2005
2.547
2.548
2.452
2.482
41,814,268
-0.09(-3.34%)
Nov 09, 2005
2.588
2.600
2.522
2.568
25,115,122
+0.01(+0.35%)
Nov 08, 2005
2.498
2.580
2.463
2.559
25,359,006
+0.06(+2.43%)
Nov 07, 2005
2.566
2.575
2.488
2.498
26,837,644
-0.05(-1.85%)
Nov 04, 2005
2.621
2.637
2.507
2.545
33,472,356
-0.08(-2.98%)
Nov 03, 2005
2.579
2.645
2.567
2.624
30,729,600
+0.10(+3.86%)
Nov 02, 2005
2.514
2.532
2.496
2.526
29,558,694
+0.01(+0.48%)
Nov 01, 2005
2.526
2.541
2.468
2.514
35,127,204
+0.01(+0.47%)
Oct 31, 2005
2.465
2.506
2.461
2.502
19,047,346
+0.06(+2.57%)
Oct 28, 2005
2.402
2.447
2.384
2.440
23,093,806
+0.06(+2.57%)
Oct 27, 2005
2.475
2.488
2.363
2.378
26,795,506
-0.10(-3.97%)
Oct 26, 2005
2.461
2.524
2.450
2.477
17,661,922
+0.00(+0.02%)
Oct 25, 2005
2.475
2.522
2.447
2.476
27,211,772
+0.00(+0.16%)
Oct 24, 2005
2.389
2.478
2.385
2.472
21,281,902
+0.10(+4.05%)
Oct 21, 2005
2.316
2.381
2.314
2.376
36,853,556
+0.07(+2.93%)
Oct 20, 2005
2.447
2.463
2.272
2.308
38,945,100
-0.15(-6.13%)
Oct 19, 2005
2.391
2.462
2.331
2.459
33,714,964
+0.07(+2.87%)
Oct 18, 2005
2.526
2.545
2.390
2.391
33,089,290
-0.09(-3.71%)
Oct 17, 2005
2.481
2.501
2.464
2.483
20,366,372
+0.05(+1.93%)
Oct 14, 2005
2.467
2.474
2.373
2.436
32,415,094
-0.02(-0.64%)
Oct 13, 2005
2.442
2.469
2.369
2.451
40,416,076
-0.05(-2.00%)
Oct 12, 2005
2.555
2.561
2.479
2.501
35,560,068
-0.02(-0.92%)
Oct 11, 2005
2.514
2.545
2.500
2.525
33,735,396
+0.05(+2.14%)
Oct 10, 2005
2.534
2.534
2.458
2.472
24,207,254
-0.03(-1.19%)
Oct 07, 2005
2.442
2.551
2.455
2.501
40,843,836
+0.10(+4.11%)
Oct 06, 2005
2.408
2.502
2.349
2.403
57,214,824
-0.12(-4.68%)
Oct 05, 2005
2.658
2.658
2.521
2.521
41,491,216
-0.15(-5.48%)
Oct 04, 2005
2.826
2.833
2.667
2.667
32,283,574
-0.16(-5.65%)
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.