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
)
14.99
+0.10 (+0.67%)
Streaming Delayed Price
Updated: 9:41 AM EDT, May 24, 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 30, 2015
1.520
1.549
1.463
1.549
168,136,112
+0.16(+11.83%)
Sep 29, 2015
1.342
1.410
1.328
1.385
110,610,240
+0.06(+4.57%)
Sep 28, 2015
1.410
1.417
1.324
1.324
80,525,616
-0.13(-8.82%)
Sep 25, 2015
1.502
1.517
1.424
1.453
102,262,096
-0.02(-1.45%)
Sep 24, 2015
1.364
1.499
1.342
1.474
143,177,616
+0.04(+2.48%)
Sep 23, 2015
1.470
1.492
1.385
1.438
144,489,760
-0.02(-1.46%)
Sep 22, 2015
1.470
1.499
1.431
1.460
100,707,104
-0.09(-5.53%)
Sep 21, 2015
1.599
1.613
1.538
1.545
81,145,728
-0.04(-2.69%)
Sep 18, 2015
1.680
1.691
1.581
1.588
103,511,976
-0.13(-7.66%)
Sep 17, 2015
1.716
1.773
1.677
1.720
100,134,672
-0.04(-2.03%)
Sep 16, 2015
1.655
1.769
1.648
1.755
111,909,576
+0.14(+8.59%)
Sep 15, 2015
1.609
1.670
1.599
1.616
94,357,520
-0.04(-2.16%)
Sep 14, 2015
1.623
1.663
1.559
1.652
122,113,024
+0.03(+1.75%)
Sep 11, 2015
1.702
1.705
1.609
1.623
133,613,984
-0.10(-5.98%)
Sep 10, 2015
1.727
1.773
1.695
1.727
150,363,040
-0.09(-4.71%)
Sep 09, 2015
1.926
1.963
1.809
1.812
96,536,544
-0.07(-3.78%)
Sep 08, 2015
1.898
1.923
1.855
1.883
70,358,024
+0.05(+2.52%)
Sep 04, 2015
1.915
1.837
1.837
1.837
68,157,000
-0.12(-6.18%)
Sep 03, 2015
1.947
2.029
1.894
1.958
100,376,264
+0.00(+0.18%)
Sep 02, 2015
1.955
1.972
1.823
1.955
105,103,008
+0.02(+1.29%)
Sep 01, 2015
1.987
2.044
1.905
1.930
90,051,736
-0.16(-7.51%)
Aug 31, 2015
1.940
2.118
1.901
2.086
116,410,296
+0.03(+1.38%)
Aug 28, 2015
2.022
2.171
2.011
2.058
129,528,184
+0.02(+0.87%)
Aug 27, 2015
1.887
2.122
1.873
2.040
125,788,936
+0.23(+12.80%)
Aug 26, 2015
1.787
1.815
1.730
1.809
108,781,536
+0.04(+2.01%)
Aug 25, 2015
1.851
1.883
1.762
1.773
82,587,136
+0.03(+1.63%)
Aug 24, 2015
1.698
1.850
1.666
1.744
103,689,784
-0.13(-7.02%)
Aug 21, 2015
1.944
1.951
1.873
1.876
93,390,368
-0.12(-6.23%)
Aug 20, 2015
1.983
2.051
1.965
2.001
67,354,208
-0.01(-0.35%)
Aug 19, 2015
2.040
2.090
1.951
2.008
84,891,072
-0.07(-3.26%)
Aug 18, 2015
2.079
2.122
2.008
2.076
84,986,920
-0.03(-1.52%)
Aug 17, 2015
2.118
2.154
2.090
2.108
61,416,412
-0.02(-1.17%)
Aug 14, 2015
2.172
2.207
2.133
2.133
61,946,380
-0.02(-1.16%)
Aug 13, 2015
2.257
2.264
2.154
2.157
73,208,248
-0.12(-5.16%)
Aug 12, 2015
2.246
2.289
2.214
2.275
91,808,464
+0.05(+2.24%)
Aug 11, 2015
2.204
2.236
2.140
2.225
97,948,760
-0.07(-3.10%)
Aug 10, 2015
2.172
2.303
2.127
2.296
94,584,600
+0.14(+6.61%)
Aug 07, 2015
2.296
2.321
2.150
2.154
96,728,336
-0.16(-6.78%)
Aug 06, 2015
2.207
2.325
2.175
2.311
108,237,448
+0.06(+2.69%)
Aug 05, 2015
2.332
2.382
2.236
2.250
84,309,000
-0.05(-2.02%)
Aug 04, 2015
2.275
2.364
2.265
2.296
79,619,584
+0.04(+1.57%)
Aug 03, 2015
2.357
2.368
2.236
2.261
119,451,832
-0.16(-6.62%)
Jul 31, 2015
2.449
2.492
2.382
2.421
69,773,608
-0.02(-0.73%)
Jul 30, 2015
2.560
2.560
2.378
2.439
75,153,544
-0.08(-3.11%)
Jul 29, 2015
2.350
2.542
2.325
2.517
105,273,728
+0.17(+7.28%)
Jul 28, 2015
2.257
2.380
2.241
2.346
151,981,392
+0.12(+5.44%)
Jul 27, 2015
2.314
2.357
2.207
2.225
108,335,592
-0.14(-6.02%)
Jul 24, 2015
2.414
2.414
2.307
2.368
75,402,160
-0.09(-3.76%)
Jul 23, 2015
2.460
2.549
2.417
2.460
98,608,424
-0.05(-2.12%)
Jul 22, 2015
2.613
2.631
2.506
2.513
84,965,232
-0.15(-5.62%)
Jul 21, 2015
2.627
2.777
2.624
2.663
76,608,440
-0.00(-0.13%)
Jul 20, 2015
2.795
2.798
2.638
2.667
98,182,352
-0.16(-5.79%)
Jul 17, 2015
2.987
2.987
2.813
2.830
121,495,864
-0.16(-5.47%)
Jul 16, 2015
3.023
3.051
2.980
2.994
44,365,564
-0.00(-0.12%)
Jul 15, 2015
3.030
3.069
2.980
2.998
53,797,592
-0.07(-2.32%)
Jul 14, 2015
2.976
3.097
2.969
3.069
43,161,272
+0.04(+1.29%)
Jul 13, 2015
2.962
3.030
2.928
3.030
49,403,368
+0.05(+1.55%)
Jul 10, 2015
2.983
3.019
2.948
2.983
51,644,144
+0.04(+1.21%)
Jul 09, 2015
2.937
3.019
2.905
2.948
61,044,852
+0.09(+2.99%)
Jul 08, 2015
2.884
2.962
2.823
2.862
66,843,160
-0.09(-3.02%)
Jul 07, 2015
2.852
2.973
2.709
2.951
147,712,784
+0.03(+1.10%)
Jul 06, 2015
2.905
2.976
2.862
2.919
142,562,320
-0.22(-7.13%)
Jul 02, 2015
3.112
3.144
3.144
3.144
69,443,456
+0.06(+2.08%)
Jul 01, 2015
3.240
3.240
3.044
3.080
92,968,080
-0.14(-4.42%)
Jun 30, 2015
3.268
3.315
3.193
3.222
66,101,856
+0.01(+0.22%)
Jun 29, 2015
3.350
3.414
3.179
3.215
104,560,256
-0.14(-4.04%)
Jun 26, 2015
3.240
3.357
3.215
3.350
70,360,792
+0.14(+4.21%)
Jun 25, 2015
3.354
3.361
3.193
3.215
91,992,624
-0.16(-4.65%)
Jun 24, 2015
3.382
3.437
3.343
3.371
67,352,656
+0.01(+0.42%)
Jun 23, 2015
3.354
3.446
3.336
3.357
84,941,872
-0.02(-0.53%)
Jun 22, 2015
3.404
3.407
3.350
3.375
42,450,652
+0.03(+0.85%)
Jun 19, 2015
3.396
3.457
3.329
3.347
64,981,348
-0.10(-2.99%)
Jun 18, 2015
3.421
3.460
3.379
3.450
56,357,152
+0.07(+2.00%)
Jun 17, 2015
3.400
3.441
3.331
3.382
80,128,040
+0.00(+0.00%)
Jun 16, 2015
3.258
3.414
3.233
3.382
81,515,784
+0.14(+4.40%)
Jun 15, 2015
3.240
3.297
3.226
3.240
55,058,788
+0.00(+0.00%)
Jun 12, 2015
3.226
3.263
3.220
3.240
47,379,440
-0.01(-0.44%)
Jun 11, 2015
3.190
3.258
3.169
3.254
64,951,376
+0.01(+0.22%)
Jun 10, 2015
3.336
3.361
3.222
3.247
77,497,696
+0.02(+0.77%)
Jun 09, 2015
3.176
3.279
3.176
3.222
73,581,128
+0.09(+2.84%)
Jun 08, 2015
3.080
3.140
3.076
3.133
46,414,128
+0.07(+2.33%)
Jun 05, 2015
3.030
3.115
2.998
3.062
55,561,100
+0.02(+0.82%)
Jun 04, 2015
3.122
3.142
3.033
3.037
51,299,312
-0.10(-3.29%)
Jun 03, 2015
3.161
3.247
3.122
3.140
100,190,840
-0.04(-1.12%)
Jun 02, 2015
3.026
3.176
3.026
3.176
88,784,048
+0.20(+6.57%)
Jun 01, 2015
3.023
3.023
2.941
2.980
55,006,808
+0.01(+0.24%)
May 29, 2015
3.058
3.069
2.973
2.973
67,598,648
-0.10(-3.36%)
May 28, 2015
3.072
3.083
2.980
3.076
55,149,924
+0.01(+0.47%)
May 27, 2015
2.996
3.080
2.987
3.062
81,870,680
+0.03(+1.06%)
May 26, 2015
3.151
3.190
3.023
3.030
120,668,608
-0.23(-6.99%)
May 22, 2015
3.339
3.258
3.258
3.258
78,612,384
-0.12(-3.58%)
May 21, 2015
3.293
3.421
3.261
3.379
83,769,056
+0.12(+3.83%)
May 20, 2015
3.229
3.318
3.190
3.254
81,833,640
+0.02(+0.55%)
May 19, 2015
3.339
3.341
3.211
3.236
160,867,680
-0.21(-6.19%)
May 18, 2015
3.699
3.713
3.389
3.450
162,026,240
-0.16(-4.34%)
May 15, 2015
3.489
3.635
3.457
3.606
92,767,552
+0.07(+2.01%)
May 14, 2015
3.550
3.624
3.478
3.535
90,239,464
+0.03(+0.81%)
May 13, 2015
3.525
3.624
3.489
3.507
99,832,592
+0.03(+0.92%)
May 12, 2015
3.432
3.542
3.428
3.475
65,095,936
+0.05(+1.35%)
May 11, 2015
3.475
3.478
3.400
3.428
53,369,576
-0.04(-1.13%)
May 08, 2015
3.489
3.532
3.396
3.468
78,659,016
+0.03(+0.83%)
May 07, 2015
3.460
3.482
3.357
3.439
86,993,704
-0.02(-0.51%)
May 06, 2015
3.756
3.756
3.432
3.457
134,846,512
-0.17(-4.71%)
May 05, 2015
3.562
3.699
3.542
3.628
144,784,144
+0.15(+4.19%)
May 04, 2015
3.404
3.482
3.404
3.482
72,979,760
+0.09(+2.62%)
May 01, 2015
3.375
3.418
3.329
3.393
62,445,308
+0.01(+0.32%)
Apr 30, 2015
3.329
3.382
3.279
3.382
94,743,688
+0.06(+1.71%)
Apr 29, 2015
3.279
3.371
3.236
3.325
92,740,104
+0.01(+0.21%)
Apr 28, 2015
3.364
3.379
3.140
3.318
187,038,848
-0.00(-0.11%)
Apr 27, 2015
3.489
3.521
3.315
3.322
196,740,816
-0.23(-6.61%)
Apr 24, 2015
3.468
3.596
3.460
3.557
250,474,736
+0.21(+6.28%)
Apr 23, 2015
3.012
3.389
2.998
3.347
385,345,696
+0.17(+5.26%)
Apr 22, 2015
3.065
3.197
3.023
3.179
135,410,272
+0.12(+4.08%)
Apr 21, 2015
3.081
3.153
3.033
3.055
110,176,080
-0.07(-2.17%)
Apr 20, 2015
3.144
3.186
3.104
3.122
107,243,880
-0.01(-0.23%)
Apr 17, 2015
3.008
3.140
2.966
3.129
136,936,720
+0.04(+1.27%)
Apr 16, 2015
3.126
3.147
2.971
3.090
211,025,856
-0.08(-2.47%)
Apr 15, 2015
2.951
3.169
2.951
3.169
298,304,736
+0.24(+8.27%)
Apr 14, 2015
2.909
2.946
2.816
2.926
190,601,440
+0.08(+2.75%)
Apr 13, 2015
2.773
2.955
2.770
2.848
280,690,528
+0.09(+3.23%)
Apr 10, 2015
2.642
2.759
2.638
2.759
166,291,792
+0.07(+2.79%)
Apr 09, 2015
2.513
2.691
2.506
2.684
226,540,528
+0.22(+8.96%)
Apr 08, 2015
2.563
2.574
2.428
2.464
158,381,408
+0.01(+0.29%)
Apr 07, 2015
2.400
2.489
2.360
2.457
137,161,776
+0.04(+1.47%)
Apr 06, 2015
2.453
2.521
2.408
2.421
139,156,272
+0.01(+0.59%)
Apr 02, 2015
2.303
2.407
2.407
2.407
125,612,008
+0.15(+6.46%)
Apr 01, 2015
2.218
2.314
2.204
2.261
170,771,344
+0.12(+5.66%)
Mar 31, 2015
2.108
2.168
2.065
2.140
83,818,480
+0.03(+1.35%)
Mar 30, 2015
2.035
2.122
2.029
2.111
72,754,256
+0.08(+4.03%)
Mar 27, 2015
2.040
2.079
1.994
2.029
86,152,520
-0.03(-1.55%)
Mar 26, 2015
2.172
2.197
2.047
2.061
127,160,104
-0.09(-3.98%)
Mar 25, 2015
2.140
2.179
2.111
2.147
158,765,264
+0.05(+2.55%)
Mar 24, 2015
2.111
2.129
2.061
2.093
90,462,440
+0.02(+0.86%)
Mar 23, 2015
2.033
2.097
2.029
2.076
104,071,824
+0.09(+4.29%)
Mar 20, 2015
1.933
2.001
1.923
1.990
86,406,912
+0.12(+6.27%)
Mar 19, 2015
1.962
1.972
1.866
1.873
97,555,104
-0.14(-7.07%)
Mar 18, 2015
1.880
2.019
1.862
2.015
156,523,824
+0.10(+5.01%)
Mar 17, 2015
1.784
1.923
1.782
1.919
120,579,800
+0.11(+5.89%)
Mar 16, 2015
1.809
1.826
1.752
1.812
89,126,448
+0.03(+1.60%)
Mar 13, 2015
1.794
1.798
1.744
1.784
159,641,984
-0.07(-3.84%)
Mar 12, 2015
1.951
1.997
1.844
1.855
90,737,608
-0.07(-3.70%)
Mar 11, 2015
1.894
1.944
1.880
1.926
91,597,736
+0.04(+2.08%)
Mar 10, 2015
1.994
2.008
1.887
1.887
181,227,872
-0.10(-5.19%)
Mar 09, 2015
2.072
2.086
1.987
1.990
121,103,168
-0.13(-6.21%)
Mar 06, 2015
2.136
2.154
2.108
2.122
101,180,840
-0.04(-1.97%)
Mar 05, 2015
2.175
2.186
2.140
2.165
87,444,312
-0.04(-1.62%)
Mar 04, 2015
2.236
2.282
2.179
2.200
117,719,424
-0.08(-3.59%)
Mar 03, 2015
2.339
2.350
2.282
2.282
74,950,208
+0.01(+0.63%)
Mar 02, 2015
2.357
2.360
2.261
2.268
96,278,256
-0.09(-3.92%)
Feb 27, 2015
2.279
2.384
2.271
2.360
104,328,416
+0.12(+5.41%)
Feb 26, 2015
2.279
2.293
2.232
2.239
85,858,008
-0.07(-3.08%)
Feb 25, 2015
2.246
2.314
2.243
2.311
194,835,680
-0.13(-5.39%)
Feb 24, 2015
2.346
2.448
2.335
2.442
88,563,544
+0.14(+5.86%)
Feb 23, 2015
2.325
2.343
2.282
2.307
85,964,904
-0.06(-2.70%)
Feb 20, 2015
2.353
2.385
2.325
2.371
88,994,752
+0.01(+0.30%)
Feb 19, 2015
2.392
2.439
2.350
2.364
114,206,552
-0.12(-4.73%)
Feb 18, 2015
2.499
2.553
2.446
2.481
97,151,416
-0.05(-1.83%)
Feb 17, 2015
2.521
2.549
2.400
2.528
96,556,512
+0.04(+1.72%)
Feb 13, 2015
2.428
2.485
2.485
2.485
144,050,704
+0.16(+6.73%)
Feb 12, 2015
2.303
2.364
2.279
2.328
135,680,576
+0.11(+4.98%)
Feb 11, 2015
2.214
2.234
2.140
2.218
130,222,488
+0.00(+0.00%)
Feb 10, 2015
2.396
2.403
2.197
2.218
144,707,648
-0.17(-7.29%)
Feb 09, 2015
2.264
2.403
2.264
2.392
116,125,336
+0.06(+2.75%)
Feb 06, 2015
2.360
2.414
2.261
2.328
212,135,152
-0.20(-8.02%)
Feb 05, 2015
2.528
2.620
2.474
2.531
111,203,368
-0.05(-2.07%)
Feb 04, 2015
2.521
2.655
2.471
2.585
175,435,472
-0.01(-0.41%)
Feb 03, 2015
2.424
2.602
2.421
2.595
193,576,128
+0.31(+13.73%)
Feb 02, 2015
2.129
2.296
2.129
2.282
121,803,848
+0.14(+6.66%)
Jan 30, 2015
2.143
2.193
2.090
2.140
271,539,872
-0.14(-6.09%)
Jan 29, 2015
2.243
2.375
2.179
2.279
151,537,040
-0.06(-2.44%)
Jan 28, 2015
2.407
2.428
2.321
2.335
176,482,240
-0.32(-11.95%)
Jan 27, 2015
2.528
2.724
2.517
2.652
86,714,128
+0.08(+3.04%)
Jan 26, 2015
2.581
2.620
2.556
2.574
66,333,736
-0.01(-0.28%)
Jan 23, 2015
2.684
2.713
2.581
2.581
73,325,768
-0.14(-5.23%)
Jan 22, 2015
2.759
2.759
2.659
2.724
105,538,400
+0.11(+4.08%)
Jan 21, 2015
2.467
2.642
2.460
2.617
100,130,752
+0.19(+7.93%)
Jan 20, 2015
2.546
2.560
2.378
2.424
122,662,928
-0.09(-3.54%)
Jan 16, 2015
2.535
2.513
2.513
2.513
116,073,720
+0.05(+2.17%)
Jan 15, 2015
2.464
2.513
2.424
2.460
143,898,560
+0.03(+1.32%)
Jan 14, 2015
2.335
2.464
2.289
2.428
118,488,552
+0.01(+0.59%)
Jan 13, 2015
2.392
2.481
2.368
2.414
113,030,848
+0.07(+3.20%)
Jan 12, 2015
2.439
2.442
2.309
2.339
104,795,800
-0.17(-6.94%)
Jan 09, 2015
2.400
2.560
2.357
2.513
125,607,056
+0.11(+4.44%)
Jan 08, 2015
2.332
2.474
2.289
2.407
146,679,952
+0.20(+9.03%)
Jan 07, 2015
2.186
2.261
2.175
2.207
130,688,016
+0.06(+2.99%)
Jan 06, 2015
2.179
2.204
2.061
2.143
109,479,264
-0.02(-0.82%)
Jan 05, 2015
2.254
2.261
2.154
2.161
156,625,280
-0.25(-10.21%)
Jan 02, 2015
2.489
2.496
2.389
2.407
116,142,280
-0.19(-7.40%)
Dec 31, 2014
2.563
2.599
2.599
2.599
64,280,512
+0.01(+0.41%)
Dec 30, 2014
2.627
2.649
2.563
2.588
63,888,884
+0.00(+0.00%)
Dec 29, 2014
2.602
2.688
2.588
2.588
69,627,168
-0.04(-1.62%)
Dec 26, 2014
2.688
2.724
2.585
2.631
59,610,384
-0.07(-2.76%)
Dec 24, 2014
2.731
2.706
2.706
2.706
42,314,748
-0.04(-1.43%)
Dec 23, 2014
2.731
2.780
2.684
2.745
84,948,008
+0.09(+3.49%)
Dec 22, 2014
2.574
2.681
2.517
2.652
113,240,816
+0.12(+4.78%)
Dec 19, 2014
2.524
2.538
2.457
2.531
132,500,712
+0.07(+3.04%)
Dec 18, 2014
2.567
2.585
2.392
2.457
180,695,200
+0.07(+2.98%)
Dec 17, 2014
2.335
2.442
2.275
2.385
220,356,896
+0.15(+6.69%)
Dec 16, 2014
2.232
2.364
2.140
2.236
177,840,576
+0.01(+0.32%)
Dec 15, 2014
2.485
2.492
2.214
2.229
192,406,112
-0.30(-11.96%)
Dec 12, 2014
2.624
2.635
2.528
2.531
109,726,968
-0.11(-4.18%)
Dec 11, 2014
2.635
2.724
2.613
2.642
143,974,800
-0.12(-4.26%)
Dec 10, 2014
2.813
2.827
2.748
2.759
124,385,184
-0.14(-4.91%)
Dec 09, 2014
2.773
2.930
2.716
2.902
103,618,736
-0.03(-0.97%)
Dec 08, 2014
3.087
3.090
2.909
2.930
103,686,808
-0.21(-6.69%)
Dec 05, 2014
3.137
3.154
3.087
3.140
70,196,984
-0.03(-1.01%)
Dec 04, 2014
3.193
3.218
3.137
3.172
82,336,872
-0.13(-3.88%)
Dec 03, 2014
3.233
3.361
3.229
3.300
69,311,200
+0.10(+3.00%)
Dec 02, 2014
3.215
3.286
3.161
3.204
107,501,608
-0.04(-1.32%)
Dec 01, 2014
3.300
3.311
3.176
3.247
125,988,584
-0.21(-6.17%)
Nov 28, 2014
3.546
3.553
3.389
3.460
94,502,736
-0.31(-8.30%)
Nov 26, 2014
3.824
3.774
3.774
3.774
87,004,096
+0.07(+2.02%)
Nov 25, 2014
3.945
3.962
3.685
3.699
163,222,864
-0.04(-1.05%)
Nov 24, 2014
3.952
3.955
3.713
3.738
169,979,360
-0.12(-3.14%)
Nov 21, 2014
3.606
3.916
3.589
3.859
213,779,856
+0.40(+11.64%)
Nov 20, 2014
3.475
3.542
3.379
3.457
117,072,088
+0.08(+2.32%)
Nov 19, 2014
3.439
3.457
3.325
3.379
116,741,032
+0.02(+0.74%)
Nov 18, 2014
3.286
3.421
3.132
3.354
189,317,056
+0.03(+0.96%)
Nov 17, 2014
3.528
3.539
3.300
3.322
138,917,152
-0.22(-6.23%)
Nov 14, 2014
3.421
3.574
3.386
3.542
178,865,232
-0.09(-2.45%)
Nov 13, 2014
3.781
3.802
3.592
3.631
114,106,568
-0.13(-3.41%)
Nov 12, 2014
3.795
3.927
3.744
3.760
89,391,000
-0.03(-0.85%)
Nov 11, 2014
3.685
3.795
3.649
3.792
102,693,704
+0.01(+0.28%)
Nov 10, 2014
3.852
3.881
3.749
3.781
96,045,704
-0.10(-2.57%)
Nov 07, 2014
3.774
3.952
3.767
3.881
132,948,872
+0.06(+1.58%)
Nov 06, 2014
3.799
3.841
3.761
3.820
140,830,336
-0.15(-3.85%)
Nov 05, 2014
3.945
4.030
3.916
3.973
86,981,528
-0.06(-1.41%)
Nov 04, 2014
4.016
4.080
3.916
4.030
93,352,056
+0.02(+0.53%)
Nov 03, 2014
4.126
4.133
3.966
4.009
104,097,832
-0.16(-3.76%)
Oct 31, 2014
4.051
4.219
4.012
4.165
125,099,808
+0.14(+3.36%)
Oct 30, 2014
4.105
4.144
3.980
4.030
122,725,840
+0.04(+0.98%)
Oct 29, 2014
4.098
4.148
3.870
3.991
165,683,376
-0.17(-4.02%)
Oct 28, 2014
4.126
4.205
4.066
4.158
154,085,904
+0.19(+4.66%)
Oct 27, 2014
3.856
4.037
3.845
3.973
463,115,264
-0.63(-13.69%)
Oct 24, 2014
4.500
4.692
4.450
4.603
195,888,976
+0.29(+6.77%)
Oct 23, 2014
4.468
4.530
4.272
4.311
229,324,832
-0.26(-5.61%)
Oct 22, 2014
4.689
4.819
4.546
4.568
108,611,656
-0.13(-2.80%)
Oct 21, 2014
4.532
4.831
4.532
4.699
225,334,368
-0.28(-5.71%)
Oct 20, 2014
5.063
5.176
4.947
4.984
127,788,872
-0.33(-6.23%)
Oct 17, 2014
5.269
5.395
5.191
5.315
109,564,472
+0.15(+2.97%)
Oct 16, 2014
5.116
5.355
5.098
5.162
135,414,448
-0.37(-6.75%)
Oct 15, 2014
5.711
5.760
5.376
5.536
208,815,904
-0.55(-9.06%)
Oct 14, 2014
5.995
6.271
5.942
6.088
124,918,552
-0.06(-0.98%)
Oct 13, 2014
6.024
6.280
5.978
6.148
151,413,296
+0.59(+10.56%)
Oct 10, 2014
5.846
5.899
5.561
5.561
136,725,616
-0.41(-6.86%)
Oct 09, 2014
6.017
6.095
5.900
5.970
140,131,088
+0.09(+1.57%)
Oct 08, 2014
6.052
6.056
5.508
5.878
194,706,816
+0.02(+0.30%)
Oct 07, 2014
5.785
6.074
5.700
5.860
198,766,928
+0.23(+4.18%)
Oct 06, 2014
5.782
5.817
5.554
5.625
274,248,608
+0.65(+13.10%)
Oct 03, 2014
4.803
5.045
4.710
4.974
112,853,136
+0.21(+4.33%)
Oct 02, 2014
4.810
4.881
4.632
4.767
137,276,976
+0.03(+0.68%)
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.