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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2020
2.452
2.494
2.432
2.444
62,664,456
-0.02(-0.90%)
Oct 29, 2020
2.301
2.496
2.268
2.467
109,559,352
+0.08(+3.40%)
Oct 28, 2020
2.478
2.492
2.382
2.385
97,065,928
-0.19(-7.31%)
Oct 27, 2020
2.607
2.609
2.570
2.574
49,733,108
-0.08(-2.92%)
Oct 26, 2020
2.677
2.680
2.607
2.651
43,731,196
-0.05(-1.78%)
Oct 23, 2020
2.769
2.776
2.677
2.699
45,998,072
-0.05(-1.74%)
Oct 22, 2020
2.658
2.747
2.647
2.747
49,764,840
+0.10(+3.62%)
Oct 21, 2020
2.640
2.673
2.603
2.651
55,773,180
-0.01(-0.55%)
Oct 20, 2020
2.592
2.680
2.585
2.666
70,110,824
+0.10(+3.88%)
Oct 19, 2020
2.548
2.636
2.529
2.566
63,247,284
+0.04(+1.46%)
Oct 16, 2020
2.588
2.592
2.526
2.529
55,903,680
-0.06(-2.42%)
Oct 15, 2020
2.581
2.610
2.559
2.592
51,964,144
-0.04(-1.68%)
Oct 14, 2020
2.680
2.710
2.633
2.636
48,317,700
-0.03(-1.11%)
Oct 13, 2020
2.636
2.677
2.603
2.666
38,658,836
-0.03(-0.96%)
Oct 12, 2020
2.673
2.699
2.640
2.692
20,540,730
+0.02(+0.69%)
Oct 09, 2020
2.710
2.717
2.651
2.673
55,904,224
-0.05(-1.76%)
Oct 08, 2020
2.629
2.725
2.621
2.721
49,916,164
+0.10(+3.80%)
Oct 07, 2020
2.633
2.655
2.570
2.621
40,931,684
-0.02(-0.84%)
Oct 06, 2020
2.769
2.773
2.629
2.644
51,966,552
-0.01(-0.55%)
Oct 05, 2020
2.566
2.688
2.537
2.658
81,790,024
+0.14(+5.41%)
Oct 02, 2020
2.544
2.581
2.505
2.522
74,298,296
-0.08(-3.25%)
Oct 01, 2020
2.562
2.621
2.518
2.607
89,967,648
-0.02(-0.70%)
Sep 30, 2020
2.618
2.651
2.590
2.625
72,626,872
+0.05(+1.86%)
Sep 29, 2020
2.629
2.662
2.562
2.577
67,508,040
-0.08(-2.92%)
Sep 28, 2020
2.787
2.809
2.651
2.655
70,222,848
-0.10(-3.49%)
Sep 25, 2020
2.714
2.772
2.699
2.751
70,400,000
-0.06(-2.23%)
Sep 24, 2020
2.751
2.843
2.699
2.813
70,096,880
+0.06(+2.28%)
Sep 23, 2020
2.835
2.865
2.747
2.751
75,023,688
-0.14(-4.85%)
Sep 22, 2020
2.946
2.972
2.857
2.891
45,090,016
-0.02(-0.63%)
Sep 21, 2020
2.927
2.931
2.857
2.909
54,475,956
-0.12(-3.90%)
Sep 18, 2020
3.101
3.125
3.005
3.027
77,190,624
-0.14(-4.31%)
Sep 17, 2020
3.045
3.163
3.034
3.163
72,077,544
+0.06(+1.90%)
Sep 16, 2020
3.068
3.152
3.042
3.104
45,936,264
+0.06(+1.81%)
Sep 15, 2020
3.093
3.116
3.025
3.049
49,372,932
-0.00(-0.12%)
Sep 14, 2020
3.053
3.068
2.986
3.053
55,794,680
+0.00(+0.00%)
Sep 11, 2020
3.082
3.116
3.038
3.053
67,564,640
-0.02(-0.72%)
Sep 10, 2020
3.175
3.186
3.071
3.075
59,417,852
-0.12(-3.70%)
Sep 09, 2020
3.186
3.217
3.163
3.193
39,176,820
+0.10(+3.10%)
Sep 08, 2020
3.093
3.127
3.031
3.097
52,974,440
-0.15(-4.65%)
Sep 04, 2020
3.267
3.296
3.186
3.248
70,672,856
+0.00(+0.11%)
Sep 03, 2020
3.245
3.307
3.200
3.245
77,689,040
+0.04(+1.15%)
Sep 02, 2020
3.215
3.222
3.156
3.208
56,173,732
+0.01(+0.23%)
Sep 01, 2020
3.123
3.219
3.090
3.200
58,008,024
+0.19(+6.24%)
Aug 31, 2020
3.082
3.093
3.005
3.012
44,791,188
-0.12(-3.88%)
Aug 28, 2020
3.045
3.147
3.027
3.134
52,593,132
+0.12(+3.91%)
Aug 27, 2020
3.042
3.045
2.975
3.016
44,488,744
+0.02(+0.74%)
Aug 26, 2020
3.127
3.127
2.972
2.994
46,047,696
-0.14(-4.36%)
Aug 25, 2020
3.123
3.145
3.071
3.130
26,341,616
+0.01(+0.47%)
Aug 24, 2020
3.090
3.127
3.079
3.116
40,086,916
+0.07(+2.42%)
Aug 21, 2020
3.057
3.060
3.001
3.042
29,970,146
-0.05(-1.55%)
Aug 20, 2020
3.034
3.112
2.986
3.090
75,731,352
-0.05(-1.64%)
Aug 19, 2020
3.197
3.237
3.138
3.141
38,830,712
-0.05(-1.62%)
Aug 18, 2020
3.189
3.252
3.175
3.193
33,790,888
+0.08(+2.48%)
Aug 17, 2020
3.171
3.189
3.075
3.116
45,548,264
-0.06(-1.86%)
Aug 14, 2020
3.193
3.236
3.158
3.175
36,867,348
-0.03(-0.92%)
Aug 13, 2020
3.285
3.318
3.197
3.204
42,994,400
-0.04(-1.14%)
Aug 12, 2020
3.278
3.292
3.195
3.241
45,563,632
+0.00(+0.11%)
Aug 11, 2020
3.340
3.344
3.237
3.237
49,780,444
-0.02(-0.57%)
Aug 10, 2020
3.237
3.259
3.154
3.256
70,613,192
+0.08(+2.44%)
Aug 07, 2020
3.182
3.202
3.145
3.178
36,046,900
-0.10(-3.04%)
Aug 06, 2020
3.307
3.328
3.259
3.278
37,790,556
-0.01(-0.45%)
Aug 05, 2020
3.296
3.348
3.252
3.292
65,999,056
+0.19(+6.06%)
Aug 04, 2020
3.064
3.143
3.038
3.104
84,529,768
+0.01(+0.36%)
Aug 03, 2020
3.182
3.182
3.093
3.093
65,317,548
-0.10(-3.23%)
Jul 31, 2020
3.340
3.370
3.189
3.197
60,939,208
-0.15(-4.52%)
Jul 30, 2020
3.348
3.353
3.270
3.348
52,829,788
-0.07(-2.05%)
Jul 29, 2020
3.399
3.425
3.355
3.418
39,497,948
+0.05(+1.42%)
Jul 28, 2020
3.348
3.399
3.340
3.370
31,302,412
-0.06(-1.72%)
Jul 27, 2020
3.285
3.433
3.259
3.429
44,377,120
+0.11(+3.33%)
Jul 24, 2020
3.311
3.368
3.241
3.318
45,927,284
+0.01(+0.45%)
Jul 23, 2020
3.388
3.398
3.287
3.304
59,531,072
-0.09(-2.67%)
Jul 22, 2020
3.380
3.413
3.354
3.394
57,724,064
+0.04(+1.31%)
Jul 21, 2020
3.325
3.424
3.321
3.351
108,761,600
+0.13(+4.08%)
Jul 20, 2020
3.183
3.245
3.161
3.219
43,228,216
+0.01(+0.46%)
Jul 17, 2020
3.267
3.285
3.194
3.205
54,408,964
-0.02(-0.57%)
Jul 16, 2020
3.248
3.284
3.206
3.223
45,169,260
-0.06(-1.78%)
Jul 15, 2020
3.292
3.314
3.225
3.281
53,991,488
+0.05(+1.47%)
Jul 14, 2020
3.044
3.261
3.024
3.234
63,504,972
+0.12(+3.99%)
Jul 13, 2020
3.153
3.194
3.106
3.110
59,001,420
-0.07(-2.07%)
Jul 10, 2020
3.099
3.179
3.077
3.175
43,426,508
+0.06(+1.99%)
Jul 09, 2020
3.234
3.241
3.095
3.113
56,536,412
-0.08(-2.63%)
Jul 08, 2020
3.146
3.205
3.143
3.197
38,547,444
+0.11(+3.55%)
Jul 07, 2020
3.146
3.186
3.084
3.088
50,521,324
-0.08(-2.42%)
Jul 06, 2020
3.186
3.259
3.124
3.164
64,518,348
+0.07(+2.24%)
Jul 02, 2020
3.110
3.172
3.077
3.095
56,218,096
+0.01(+0.36%)
Jul 01, 2020
3.055
3.143
3.048
3.084
52,714,084
+0.07(+2.18%)
Jun 30, 2020
2.960
3.048
2.916
3.018
44,157,108
-0.00(-0.12%)
Jun 29, 2020
2.989
3.038
2.945
3.022
33,731,836
+0.09(+3.11%)
Jun 26, 2020
3.004
3.013
2.913
2.931
59,110,012
-0.14(-4.40%)
Jun 25, 2020
3.007
3.066
2.960
3.066
46,260,808
+0.07(+2.19%)
Jun 24, 2020
3.139
3.139
2.971
3.000
60,849,592
-0.19(-6.06%)
Jun 23, 2020
3.121
3.267
3.099
3.194
67,751,864
+0.15(+5.04%)
Jun 22, 2020
3.110
3.135
3.026
3.040
53,082,144
-0.03(-0.95%)
Jun 19, 2020
3.157
3.157
3.029
3.070
56,910,732
-0.01(-0.24%)
Jun 18, 2020
3.022
3.113
3.018
3.077
37,818,320
-0.03(-0.94%)
Jun 17, 2020
3.113
3.183
3.066
3.106
45,446,888
-0.01(-0.35%)
Jun 16, 2020
3.212
3.267
3.095
3.117
85,021,464
+0.06(+1.91%)
Jun 15, 2020
2.851
3.113
2.752
3.059
85,621,160
-0.04(-1.18%)
Jun 12, 2020
3.102
3.179
2.976
3.095
92,116,568
+0.14(+4.82%)
Jun 11, 2020
2.993
3.121
2.931
2.953
118,529,648
-0.29(-9.00%)
Jun 10, 2020
3.416
3.416
3.245
3.245
92,571,192
-0.15(-4.31%)
Jun 09, 2020
3.372
3.420
3.343
3.391
79,959,640
-0.16(-4.42%)
Jun 08, 2020
3.409
3.548
3.343
3.548
85,834,920
+0.16(+4.63%)
Jun 05, 2020
3.409
3.436
3.343
3.391
87,951,432
+0.21(+6.54%)
Jun 04, 2020
3.135
3.243
3.070
3.183
102,534,816
-0.02(-0.57%)
Jun 03, 2020
3.201
3.245
3.157
3.201
93,916,312
+0.14(+4.65%)
Jun 02, 2020
2.927
3.066
2.909
3.059
83,388,600
+0.21(+7.30%)
Jun 01, 2020
2.810
2.876
2.785
2.851
56,348,080
+0.07(+2.36%)
May 29, 2020
2.756
2.821
2.697
2.785
78,559,736
+0.00(+0.13%)
May 28, 2020
2.851
2.867
2.767
2.781
61,276,792
-0.08(-2.81%)
May 27, 2020
2.858
2.880
2.730
2.861
70,083,960
+0.08(+3.02%)
May 26, 2020
2.832
2.836
2.745
2.778
78,730,144
+0.20(+7.79%)
May 22, 2020
2.537
2.602
2.489
2.577
63,437,080
-0.04(-1.67%)
May 21, 2020
2.639
2.677
2.566
2.621
66,191,548
+0.07(+2.72%)
May 20, 2020
2.533
2.602
2.529
2.551
67,078,724
+0.10(+4.02%)
May 19, 2020
2.504
2.518
2.449
2.453
79,123,072
-0.04(-1.75%)
May 18, 2020
2.427
2.504
2.391
2.496
108,801,600
+0.27(+12.13%)
May 15, 2020
2.281
2.383
2.226
2.226
80,955,744
+0.02(+0.99%)
May 14, 2020
2.164
2.219
2.095
2.204
144,269,744
-0.03(-1.31%)
May 13, 2020
2.361
2.361
2.223
2.234
66,471,596
-0.12(-5.26%)
May 12, 2020
2.467
2.482
2.354
2.358
68,306,664
-0.04(-1.52%)
May 11, 2020
2.460
2.506
2.391
2.394
71,538,440
-0.11(-4.37%)
May 08, 2020
2.372
2.511
2.365
2.504
73,464,696
+0.19(+8.37%)
May 07, 2020
2.292
2.361
2.274
2.310
88,276,976
+0.00(+0.00%)
May 06, 2020
2.405
2.438
2.303
2.310
70,759,592
-0.15(-5.94%)
May 05, 2020
2.486
2.542
2.434
2.456
75,241,296
+0.07(+2.91%)
May 04, 2020
2.354
2.416
2.336
2.387
54,460,940
-0.01(-0.46%)
May 01, 2020
2.464
2.464
2.327
2.398
57,146,084
-0.12(-4.92%)
Apr 30, 2020
2.555
2.588
2.493
2.522
89,585,816
-0.08(-3.22%)
Apr 29, 2020
2.467
2.635
2.467
2.606
105,245,000
+0.21(+8.84%)
Apr 28, 2020
2.288
2.402
2.245
2.394
111,184,312
+0.24(+10.99%)
Apr 27, 2020
2.096
2.157
2.046
2.157
66,438,652
+0.12(+6.01%)
Apr 24, 2020
2.175
2.200
1.981
2.035
149,437,872
-0.23(-10.30%)
Apr 23, 2020
2.330
2.373
2.247
2.269
84,616,856
-0.01(-0.47%)
Apr 22, 2020
2.225
2.294
2.222
2.279
89,759,512
+0.10(+4.79%)
Apr 21, 2020
2.157
2.197
2.125
2.175
101,269,968
-0.08(-3.51%)
Apr 20, 2020
2.168
2.323
2.154
2.254
139,430,832
-0.06(-2.79%)
Apr 17, 2020
2.254
2.323
2.190
2.319
101,085,872
+0.11(+5.05%)
Apr 16, 2020
2.301
2.301
2.175
2.207
56,080,984
-0.05(-2.38%)
Apr 15, 2020
2.261
2.323
2.225
2.261
70,624,312
-0.14(-5.84%)
Apr 14, 2020
2.430
2.474
2.355
2.402
69,480,112
-0.01(-0.45%)
Apr 13, 2020
2.402
2.420
2.319
2.412
81,133,568
-0.00(-0.15%)
Apr 09, 2020
2.549
2.682
2.366
2.416
148,388,160
-0.03(-1.32%)
Apr 08, 2020
2.301
2.495
2.301
2.448
88,178,344
+0.18(+7.75%)
Apr 07, 2020
2.394
2.409
2.269
2.272
115,286,616
+0.06(+2.93%)
Apr 06, 2020
2.139
2.222
2.107
2.207
107,874,256
+0.14(+6.60%)
Apr 03, 2020
2.190
2.215
2.006
2.071
105,431,312
-0.02(-0.86%)
Apr 02, 2020
2.089
2.308
2.039
2.089
169,248,416
+0.14(+7.39%)
Apr 01, 2020
1.862
1.988
1.848
1.945
74,724,840
-0.03(-1.64%)
Mar 31, 2020
1.913
2.056
1.913
1.977
102,967,496
+0.10(+5.36%)
Mar 30, 2020
1.852
1.905
1.753
1.877
71,935,280
+0.01(+0.58%)
Mar 27, 2020
1.923
1.931
1.855
1.866
97,898,616
-0.22(-10.67%)
Mar 26, 2020
2.146
2.213
2.003
2.089
114,852,216
+0.00(+0.17%)
Mar 25, 2020
1.949
2.175
1.873
2.085
135,908,560
+0.13(+6.81%)
Mar 24, 2020
1.819
1.970
1.769
1.952
113,979,672
+0.35(+21.75%)
Mar 23, 2020
1.657
1.758
1.600
1.603
99,667,224
-0.14(-8.04%)
Mar 20, 2020
1.920
1.938
1.697
1.744
106,328,328
-0.08(-4.15%)
Mar 19, 2020
1.582
1.837
1.474
1.819
156,622,032
+0.27(+17.40%)
Mar 18, 2020
1.639
1.733
1.442
1.550
136,312,160
-0.39(-20.19%)
Mar 17, 2020
1.945
2.035
1.848
1.941
144,327,584
+0.05(+2.86%)
Mar 16, 2020
1.941
2.143
1.844
1.888
98,111,664
-0.48(-20.21%)
Mar 13, 2020
2.405
2.423
2.001
2.366
166,355,136
+0.41(+20.73%)
Mar 12, 2020
2.067
2.118
1.737
1.959
240,791,104
-0.50(-20.44%)
Mar 11, 2020
2.704
2.794
2.387
2.463
154,972,752
-0.42(-14.48%)
Mar 10, 2020
3.056
3.081
2.639
2.880
152,239,456
+0.27(+10.33%)
Mar 09, 2020
2.714
2.970
2.531
2.610
266,305,904
-1.17(-30.99%)
Mar 06, 2020
3.847
3.906
3.693
3.782
144,852,368
-0.44(-10.39%)
Mar 05, 2020
4.318
4.332
4.066
4.221
118,288,888
-0.21(-4.79%)
Mar 04, 2020
4.476
4.476
4.350
4.433
66,477,996
+0.06(+1.40%)
Mar 03, 2020
4.498
4.641
4.311
4.372
103,917,136
-0.12(-2.64%)
Mar 02, 2020
4.386
4.517
4.320
4.490
83,251,848
+0.14(+3.22%)
Feb 28, 2020
4.156
4.354
4.138
4.350
130,617,536
+0.01(+0.17%)
Feb 27, 2020
4.314
4.512
4.210
4.343
116,252,816
-0.17(-3.75%)
Feb 26, 2020
4.616
4.710
4.476
4.512
114,771,832
-0.10(-2.11%)
Feb 25, 2020
4.746
4.782
4.537
4.609
73,398,248
-0.09(-1.99%)
Feb 24, 2020
4.724
4.775
4.570
4.703
106,570,608
-0.34(-6.77%)
Feb 21, 2020
5.094
5.098
4.994
5.044
62,964,012
-0.13(-2.57%)
Feb 20, 2020
5.310
5.368
5.166
5.177
59,669,476
-0.18(-3.29%)
Feb 19, 2020
5.310
5.371
5.296
5.353
45,080,692
+0.12(+2.27%)
Feb 18, 2020
5.148
5.281
5.145
5.235
57,728,148
-0.03(-0.55%)
Feb 14, 2020
5.332
5.339
5.240
5.263
39,518,420
+0.00(+0.07%)
Feb 13, 2020
5.361
5.361
5.235
5.260
61,059,872
-0.10(-1.94%)
Feb 12, 2020
5.325
5.400
5.325
5.364
67,241,144
+0.04(+0.67%)
Feb 11, 2020
5.296
5.346
5.260
5.328
73,453,336
+0.15(+2.92%)
Feb 10, 2020
5.195
5.210
5.116
5.177
80,812,848
-0.06(-1.23%)
Feb 07, 2020
5.299
5.307
5.136
5.242
110,116,096
-0.02(-0.34%)
Feb 06, 2020
5.332
5.386
5.199
5.260
290,379,392
+0.07(+1.39%)
Feb 05, 2020
5.278
5.289
5.148
5.188
91,746,688
+0.02(+0.42%)
Feb 04, 2020
5.184
5.292
5.159
5.166
66,728,848
+0.06(+1.20%)
Feb 03, 2020
5.120
5.184
5.077
5.105
37,215,832
+0.03(+0.64%)
Jan 31, 2020
5.105
5.127
5.038
5.073
48,513,040
-0.14(-2.62%)
Jan 30, 2020
5.037
5.217
5.037
5.210
56,518,216
+0.04(+0.84%)
Jan 29, 2020
5.267
5.274
5.148
5.166
47,377,136
-0.05(-0.90%)
Jan 28, 2020
5.192
5.285
5.152
5.213
51,514,736
+0.10(+2.04%)
Jan 27, 2020
5.091
5.145
5.069
5.109
59,060,784
-0.20(-3.79%)
Jan 24, 2020
5.375
5.375
5.229
5.310
55,301,700
-0.05(-0.94%)
Jan 23, 2020
5.260
5.371
5.192
5.361
56,172,416
+0.05(+0.95%)
Jan 22, 2020
5.325
5.343
5.285
5.310
31,000,630
+0.00(+0.00%)
Jan 21, 2020
5.429
5.429
5.296
5.310
50,714,528
-0.14(-2.57%)
Jan 17, 2020
5.396
5.468
5.375
5.450
52,810,364
+0.10(+1.81%)
Jan 16, 2020
5.379
5.379
5.296
5.353
47,255,208
+0.01(+0.13%)
Jan 15, 2020
5.458
5.476
5.335
5.346
52,455,956
-0.18(-3.25%)
Jan 14, 2020
5.533
5.547
5.467
5.526
34,831,312
-0.04(-0.71%)
Jan 13, 2020
5.587
5.605
5.533
5.565
53,325,356
-0.06(-1.02%)
Jan 10, 2020
5.666
5.707
5.609
5.623
28,090,040
-0.04(-0.70%)
Jan 09, 2020
5.652
5.702
5.609
5.663
37,194,720
+0.02(+0.32%)
Jan 08, 2020
5.742
5.760
5.616
5.645
62,677,524
-0.13(-2.24%)
Jan 07, 2020
5.760
5.788
5.713
5.774
31,368,798
-0.06(-0.99%)
Jan 06, 2020
5.695
5.860
5.695
5.832
46,212,348
+0.08(+1.44%)
Jan 03, 2020
5.814
5.857
5.742
5.749
49,126,904
-0.10(-1.72%)
Jan 02, 2020
5.767
5.853
5.745
5.849
38,285,996
+0.12(+2.07%)
Dec 31, 2019
5.673
5.742
5.663
5.731
18,364,458
+0.01(+0.25%)
Dec 30, 2019
5.785
5.792
5.709
5.716
25,328,632
-0.01(-0.13%)
Dec 27, 2019
5.781
5.796
5.724
5.724
27,848,890
-0.08(-1.30%)
Dec 26, 2019
5.767
5.799
5.745
5.799
25,362,098
+0.09(+1.64%)
Dec 24, 2019
5.702
5.742
5.677
5.706
7,998,587
-0.00(-0.06%)
Dec 23, 2019
5.641
5.713
5.627
5.709
35,284,232
+0.12(+2.06%)
Dec 20, 2019
5.623
5.666
5.591
5.594
39,589,904
-0.11(-1.89%)
Dec 19, 2019
5.691
5.734
5.684
5.702
29,451,374
-0.01(-0.13%)
Dec 18, 2019
5.601
5.745
5.598
5.709
60,759,100
+0.14(+2.58%)
Dec 17, 2019
5.522
5.609
5.512
5.565
35,068,608
+0.03(+0.58%)
Dec 16, 2019
5.468
5.612
5.468
5.533
57,258,416
+0.03(+0.52%)
Dec 13, 2019
5.562
5.655
5.465
5.504
86,232,152
-0.27(-4.67%)
Dec 12, 2019
5.677
5.796
5.673
5.774
36,236,912
+0.13(+2.23%)
Dec 11, 2019
5.655
5.681
5.619
5.648
41,668,108
+0.04(+0.77%)
Dec 10, 2019
5.601
5.609
5.558
5.605
31,862,344
+0.01(+0.19%)
Dec 09, 2019
5.494
5.625
5.494
5.594
36,675,840
+0.02(+0.32%)
Dec 06, 2019
5.526
5.605
5.517
5.576
33,421,782
+0.10(+1.91%)
Dec 05, 2019
5.396
5.533
5.382
5.472
54,346,412
+0.14(+2.56%)
Dec 04, 2019
5.350
5.382
5.321
5.335
51,007,604
+0.06(+1.09%)
Dec 03, 2019
5.285
5.317
5.231
5.278
33,040,564
-0.02(-0.34%)
Dec 02, 2019
5.364
5.368
5.292
5.296
33,596,628
+0.00(+0.00%)
Nov 29, 2019
5.350
5.350
5.265
5.296
25,231,832
-0.03(-0.47%)
Nov 27, 2019
5.317
5.350
5.262
5.321
39,447,492
+0.01(+0.27%)
Nov 26, 2019
5.379
5.382
5.238
5.307
57,380,388
-0.17(-3.02%)
Nov 25, 2019
5.476
5.494
5.425
5.472
30,754,100
-0.01(-0.20%)
Nov 22, 2019
5.537
5.594
5.468
5.483
53,910,424
+0.02(+0.33%)
Nov 21, 2019
5.357
5.468
5.325
5.465
68,055,824
+0.12(+2.22%)
Nov 20, 2019
5.357
5.411
5.343
5.346
44,400,172
+0.01(+0.13%)
Nov 19, 2019
5.418
5.425
5.328
5.339
54,045,560
-0.09(-1.66%)
Nov 18, 2019
5.490
5.508
5.411
5.429
35,202,492
-0.12(-2.20%)
Nov 15, 2019
5.458
5.576
5.458
5.551
20,297,280
+0.12(+2.12%)
Nov 14, 2019
5.558
5.576
5.418
5.436
53,062,676
-0.10(-1.82%)
Nov 13, 2019
5.540
5.596
5.504
5.537
57,494,852
-0.09(-1.53%)
Nov 12, 2019
5.673
5.727
5.606
5.623
50,831,448
-0.10(-1.68%)
Nov 11, 2019
5.633
5.737
5.619
5.719
34,296,960
+0.06(+1.14%)
Nov 08, 2019
5.694
5.773
5.626
5.655
67,280,680
-0.18(-3.12%)
Nov 07, 2019
5.701
5.873
5.694
5.837
54,495,928
+0.14(+2.38%)
Nov 06, 2019
5.597
5.812
5.549
5.701
106,073,120
-0.15(-2.51%)
Nov 05, 2019
5.805
5.865
5.798
5.848
70,992,768
-0.01(-0.18%)
Nov 04, 2019
5.891
5.944
5.801
5.858
92,560,904
-0.02(-0.30%)
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.