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 (%)
Dec 31, 2018
4.671
4.707
4.555
4.601
29,895,038
-0.01(-0.15%)
Dec 28, 2018
4.601
4.661
4.540
4.608
46,717,024
+0.09(+2.00%)
Dec 27, 2018
4.433
4.518
4.376
4.518
40,066,416
+0.03(+0.63%)
Dec 26, 2018
4.235
4.493
4.196
4.489
77,017,248
+0.22(+5.12%)
Dec 24, 2018
4.334
4.408
4.267
4.270
21,713,208
-0.10(-2.26%)
Dec 21, 2018
4.412
4.523
4.334
4.369
60,122,804
-0.07(-1.67%)
Dec 20, 2018
4.436
4.539
4.383
4.443
69,723,320
-0.03(-0.63%)
Dec 19, 2018
4.465
4.680
4.447
4.472
96,449,520
-0.07(-1.63%)
Dec 18, 2018
4.662
4.680
4.539
4.546
64,457,864
-0.11(-2.42%)
Dec 17, 2018
4.726
4.818
4.655
4.659
48,637,284
-0.07(-1.49%)
Dec 14, 2018
4.726
4.819
4.708
4.729
35,456,908
-0.08(-1.69%)
Dec 13, 2018
4.765
4.832
4.754
4.810
36,875,860
+0.01(+0.15%)
Dec 12, 2018
4.863
4.927
4.793
4.803
60,641,136
+0.06(+1.26%)
Dec 11, 2018
4.878
4.878
4.673
4.743
57,139,708
-0.03(-0.67%)
Dec 10, 2018
4.807
4.849
4.733
4.775
66,407,416
-0.25(-4.99%)
Dec 07, 2018
5.107
5.211
4.990
5.026
62,924,756
+0.04(+0.71%)
Dec 06, 2018
4.955
5.005
4.849
4.990
78,022,792
-0.19(-3.61%)
Dec 04, 2018
5.322
5.352
5.142
5.178
64,296,408
-0.13(-2.46%)
Dec 03, 2018
5.347
5.393
5.255
5.308
65,571,392
+0.17(+3.30%)
Nov 30, 2018
5.072
5.174
5.005
5.139
46,567,244
+0.08(+1.61%)
Nov 29, 2018
5.043
5.121
4.996
5.058
60,097,440
-0.02(-0.42%)
Nov 28, 2018
5.121
5.142
4.920
5.079
66,937,976
-0.00(-0.07%)
Nov 27, 2018
4.916
5.125
4.906
5.082
69,590,288
+0.24(+4.96%)
Nov 26, 2018
4.934
4.976
4.800
4.842
75,015,528
-0.05(-1.08%)
Nov 23, 2018
4.878
4.952
4.846
4.895
76,961,144
-0.16(-3.13%)
Nov 21, 2018
5.053
5.053
5.053
0
+0.14(+2.79%)
Nov 20, 2018
5.096
5.131
4.906
4.916
72,375,592
-0.31(-5.86%)
Nov 19, 2018
5.254
5.254
5.120
5.222
64,521,260
-0.00(-0.07%)
Nov 16, 2018
5.180
5.267
5.122
5.226
57,285,896
+0.11(+2.06%)
Nov 15, 2018
5.018
5.150
5.018
5.120
54,918,236
+0.11(+2.25%)
Nov 14, 2018
5.029
5.060
4.920
5.008
77,889,280
+0.12(+2.45%)
Nov 13, 2018
4.990
5.064
4.856
4.888
119,410,592
-0.29(-5.57%)
Nov 12, 2018
5.342
5.349
5.176
5.176
51,603,612
-0.08(-1.47%)
Nov 09, 2018
5.257
5.289
5.106
5.254
80,085,656
+0.00(+0.00%)
Nov 08, 2018
5.444
5.451
5.236
5.254
74,291,680
-0.21(-3.92%)
Nov 07, 2018
5.584
5.595
5.366
5.468
73,084,368
-0.11(-2.02%)
Nov 06, 2018
5.637
5.806
5.539
5.581
68,432,264
-0.19(-3.35%)
Nov 05, 2018
5.725
5.781
5.665
5.774
59,505,240
+0.10(+1.80%)
Nov 02, 2018
5.669
5.795
5.579
5.672
57,335,944
-0.01(-0.12%)
Nov 01, 2018
5.795
5.806
5.602
5.679
65,494,480
-0.04(-0.62%)
Oct 31, 2018
5.781
5.806
5.588
5.714
85,271,672
-0.06(-0.98%)
Oct 30, 2018
5.528
5.788
5.472
5.771
117,353,928
+0.30(+5.46%)
Oct 29, 2018
5.866
5.922
5.398
5.472
170,611,968
-0.24(-4.19%)
Oct 26, 2018
5.510
5.732
5.424
5.711
116,310,984
+0.24(+4.30%)
Oct 25, 2018
5.416
5.570
5.307
5.475
84,467,408
+0.16(+3.04%)
Oct 24, 2018
5.581
5.648
5.310
5.314
81,524,984
-0.22(-3.94%)
Oct 23, 2018
5.486
5.570
5.419
5.532
83,089,816
-0.11(-1.93%)
Oct 22, 2018
5.574
5.655
5.510
5.641
58,652,540
+0.19(+3.55%)
Oct 19, 2018
5.475
5.525
5.423
5.447
76,205,456
+0.06(+1.04%)
Oct 18, 2018
5.591
5.602
5.387
5.391
73,539,136
-0.26(-4.55%)
Oct 17, 2018
5.528
5.669
5.528
5.648
79,821,296
+0.03(+0.50%)
Oct 16, 2018
5.560
5.619
5.502
5.619
76,727,384
+0.20(+3.70%)
Oct 15, 2018
5.405
5.454
5.324
5.419
95,255,752
+0.02(+0.39%)
Oct 12, 2018
5.338
5.408
5.299
5.398
73,736,288
+0.17(+3.30%)
Oct 11, 2018
5.391
5.486
5.173
5.226
147,152,768
-0.08(-1.59%)
Oct 10, 2018
5.468
5.482
5.292
5.310
127,695,312
-0.34(-6.09%)
Oct 09, 2018
5.440
5.658
5.352
5.655
130,757,632
+0.25(+4.55%)
Oct 08, 2018
5.490
5.518
5.289
5.408
232,571,824
+0.52(+10.57%)
Oct 05, 2018
4.867
4.976
4.804
4.892
123,769,096
+0.08(+1.61%)
Oct 04, 2018
4.730
4.934
4.663
4.814
123,352,680
+0.05(+1.03%)
Oct 03, 2018
5.029
5.032
4.723
4.765
202,536,720
+0.14(+2.96%)
Oct 02, 2018
4.501
4.663
4.445
4.628
150,611,216
+0.38(+8.94%)
Oct 01, 2018
4.262
4.297
4.174
4.248
50,312,012
+0.00(+0.08%)
Sep 28, 2018
4.248
4.399
4.225
4.245
85,229,016
-0.06(-1.31%)
Sep 27, 2018
4.150
4.329
4.146
4.301
95,097,160
+0.20(+4.98%)
Sep 26, 2018
4.055
4.128
4.023
4.097
53,499,244
+0.08(+1.92%)
Sep 25, 2018
3.910
4.034
3.903
4.019
45,548,440
+0.01(+0.35%)
Sep 24, 2018
4.072
4.125
3.993
4.005
57,515,340
-0.04(-0.96%)
Sep 21, 2018
4.016
4.088
3.981
4.044
64,040,484
+0.05(+1.23%)
Sep 20, 2018
4.026
4.034
3.921
3.995
38,470,084
+0.04(+0.98%)
Sep 19, 2018
3.942
4.019
3.935
3.956
52,625,512
+0.01(+0.27%)
Sep 18, 2018
3.861
3.977
3.858
3.946
75,362,728
+0.11(+2.75%)
Sep 17, 2018
3.735
3.854
3.731
3.840
80,128,264
+0.12(+3.12%)
Sep 14, 2018
3.713
3.752
3.650
3.724
44,221,468
+0.05(+1.44%)
Sep 13, 2018
3.738
3.763
3.657
3.671
54,880,412
-0.11(-2.79%)
Sep 12, 2018
3.745
3.812
3.703
3.777
54,582,916
+0.11(+2.87%)
Sep 11, 2018
3.678
3.735
3.626
3.671
74,378,608
-0.15(-4.04%)
Sep 10, 2018
3.830
3.896
3.787
3.826
69,093,680
-0.06(-1.45%)
Sep 07, 2018
3.805
3.919
3.773
3.882
68,563,928
+0.14(+3.86%)
Sep 06, 2018
3.742
3.759
3.654
3.738
54,108,916
+0.02(+0.66%)
Sep 05, 2018
3.615
3.745
3.585
3.713
56,886,076
+0.06(+1.54%)
Sep 04, 2018
3.668
3.713
3.629
3.657
49,630,112
-0.17(-4.32%)
Aug 31, 2018
3.823
3.823
3.823
0
+0.13(+3.52%)
Aug 30, 2018
3.798
3.801
3.618
3.692
69,160,552
-0.09(-2.33%)
Aug 29, 2018
3.685
3.823
3.675
3.780
104,985,672
+0.14(+3.86%)
Aug 28, 2018
3.699
3.712
3.617
3.640
44,449,376
-0.05(-1.43%)
Aug 27, 2018
3.657
3.710
3.640
3.692
74,619,104
+0.07(+1.84%)
Aug 24, 2018
3.685
3.685
3.573
3.626
53,562,100
+0.03(+0.88%)
Aug 23, 2018
3.692
3.699
3.587
3.594
60,682,832
-0.10(-2.76%)
Aug 22, 2018
3.590
3.710
3.583
3.696
101,433,792
+0.09(+2.44%)
Aug 21, 2018
3.696
3.752
3.597
3.608
82,341,560
-0.13(-3.57%)
Aug 20, 2018
3.738
3.752
3.675
3.742
62,394,584
-0.02(-0.65%)
Aug 17, 2018
3.780
3.791
3.738
3.766
64,870,840
-0.08(-2.01%)
Aug 16, 2018
3.914
3.923
3.791
3.844
54,298,372
-0.05(-1.18%)
Aug 15, 2018
3.970
3.984
3.847
3.889
56,438,424
-0.17(-4.24%)
Aug 14, 2018
4.118
4.132
3.991
4.062
32,574,184
+0.03(+0.65%)
Aug 13, 2018
3.972
4.081
3.930
4.036
59,951,504
-0.01(-0.35%)
Aug 10, 2018
4.064
4.116
4.004
4.050
62,453,744
-0.15(-3.51%)
Aug 09, 2018
4.243
4.250
4.130
4.197
44,711,920
-0.06(-1.32%)
Aug 08, 2018
4.344
4.400
4.243
4.253
45,220,020
-0.09(-2.10%)
Aug 07, 2018
4.457
4.467
4.288
4.344
63,642,752
-0.04(-0.96%)
Aug 06, 2018
4.407
4.464
4.372
4.386
34,204,008
-0.01(-0.24%)
Aug 03, 2018
4.376
4.509
4.358
4.397
84,591,640
+0.21(+5.12%)
Aug 02, 2018
4.137
4.250
4.088
4.183
59,185,924
+0.07(+1.71%)
Aug 01, 2018
4.092
4.147
4.071
4.113
30,588,988
-0.00(-0.09%)
Jul 31, 2018
4.102
4.123
4.018
4.116
53,692,812
-0.05(-1.10%)
Jul 30, 2018
4.221
4.237
4.102
4.162
50,007,516
-0.02(-0.42%)
Jul 27, 2018
4.113
4.204
4.102
4.179
60,903,504
+0.11(+2.76%)
Jul 26, 2018
4.151
4.165
4.057
4.067
48,481,692
-0.13(-3.01%)
Jul 25, 2018
4.155
4.211
4.120
4.193
45,282,944
+0.09(+2.31%)
Jul 24, 2018
4.060
4.172
4.050
4.099
48,459,668
+0.11(+2.64%)
Jul 23, 2018
3.979
4.018
3.920
3.993
34,854,908
+0.01(+0.35%)
Jul 20, 2018
3.969
4.028
3.937
3.979
106,531,328
+0.20(+5.29%)
Jul 19, 2018
3.727
3.802
3.675
3.779
62,095,804
+0.01(+0.37%)
Jul 18, 2018
3.850
3.853
3.743
3.765
47,449,656
-0.08(-2.10%)
Jul 17, 2018
3.706
3.850
3.685
3.846
42,508,408
+0.12(+3.30%)
Jul 16, 2018
3.695
3.732
3.639
3.723
35,793,928
-0.03(-0.75%)
Jul 13, 2018
3.741
3.772
3.692
3.751
32,283,686
+0.02(+0.56%)
Jul 12, 2018
3.688
3.741
3.660
3.730
38,156,128
+0.10(+2.71%)
Jul 11, 2018
3.720
3.804
3.604
3.632
60,539,496
-0.11(-3.00%)
Jul 10, 2018
3.769
3.786
3.699
3.744
39,234,704
-0.01(-0.19%)
Jul 09, 2018
3.660
3.786
3.660
3.751
51,314,640
+0.09(+2.59%)
Jul 06, 2018
3.565
3.685
3.544
3.657
37,270,276
+0.06(+1.56%)
Jul 05, 2018
3.709
3.730
3.534
3.600
60,612,940
+0.01(+0.39%)
Jul 03, 2018
3.586
3.586
3.586
0
+0.05(+1.49%)
Jul 02, 2018
3.474
3.542
3.446
3.534
41,705,272
+0.01(+0.40%)
Jun 29, 2018
3.478
3.558
3.474
3.520
60,322,100
+0.07(+1.93%)
Jun 28, 2018
3.506
3.520
3.421
3.453
86,359,296
+0.02(+0.61%)
Jun 27, 2018
3.421
3.550
3.406
3.432
93,998,472
+0.01(+0.41%)
Jun 26, 2018
3.435
3.442
3.321
3.418
57,332,820
+0.05(+1.56%)
Jun 25, 2018
3.369
3.395
3.268
3.365
61,194,140
+0.06(+1.70%)
Jun 22, 2018
3.351
3.397
3.278
3.309
68,150,368
+0.01(+0.21%)
Jun 21, 2018
3.435
3.442
3.278
3.302
81,802,952
-0.15(-4.37%)
Jun 20, 2018
3.485
3.555
3.421
3.453
121,134,072
+0.11(+3.36%)
Jun 19, 2018
3.183
3.453
3.165
3.341
138,961,968
+0.09(+2.70%)
Jun 18, 2018
3.271
3.309
3.242
3.253
54,767,792
-0.06(-1.80%)
Jun 15, 2018
3.323
3.244
3.313
61,802,164
-0.03(-0.84%)
Jun 14, 2018
3.428
3.446
3.334
3.341
52,566,664
-0.05(-1.55%)
Jun 13, 2018
3.446
3.462
3.302
3.393
77,156,040
-0.04(-1.12%)
Jun 12, 2018
3.509
3.516
3.428
3.432
71,298,768
-0.04(-1.01%)
Jun 11, 2018
3.495
3.509
3.418
3.467
86,174,152
+0.04(+1.02%)
Jun 08, 2018
3.537
3.541
3.299
3.432
161,184,736
+0.04(+1.24%)
Jun 07, 2018
3.453
3.474
3.235
3.390
232,706,640
-0.13(-3.78%)
Jun 06, 2018
3.453
3.523
117,667,568
-0.07(-2.05%)
Jun 05, 2018
3.699
3.790
3.562
3.597
97,543,728
-0.16(-4.21%)
Jun 04, 2018
3.769
3.878
3.723
3.755
113,375,248
+0.20(+5.63%)
Jun 01, 2018
4.253
4.316
3.228
3.555
515,922,048
-0.61(-14.59%)
May 31, 2018
4.172
4.246
4.148
4.162
54,261,360
-0.02(-0.50%)
May 30, 2018
4.113
4.351
4.053
4.183
118,918,576
+0.00(+0.00%)
May 29, 2018
3.874
4.264
3.867
4.183
177,280,112
-0.24(-5.47%)
May 25, 2018
4.425
4.425
4.425
0
-0.06(-1.33%)
May 24, 2018
4.607
4.716
4.432
4.485
277,863,872
-0.82(-15.42%)
May 23, 2018
5.408
5.464
5.274
5.302
59,775,356
-0.21(-3.76%)
May 22, 2018
5.464
5.629
5.423
5.509
69,189,712
-0.06(-1.09%)
May 21, 2018
5.801
5.840
5.521
5.570
75,020,992
-0.10(-1.73%)
May 18, 2018
5.668
5.770
5.553
5.668
73,084,248
-0.11(-1.82%)
May 17, 2018
5.914
5.998
5.668
5.773
97,446,808
-0.23(-3.85%)
May 16, 2018
5.935
6.026
5.889
6.005
58,342,144
+0.10(+1.72%)
May 15, 2018
5.742
5.935
5.731
5.903
71,970,400
+0.07(+1.20%)
May 14, 2018
5.742
5.914
5.710
5.833
75,644,416
+0.16(+2.84%)
May 11, 2018
5.717
5.850
5.637
5.672
83,996,904
-0.01(-0.12%)
May 10, 2018
5.437
5.787
5.409
5.679
115,555,184
+0.38(+7.14%)
May 09, 2018
4.912
5.328
4.908
5.300
109,500,736
+0.44(+9.08%)
May 08, 2018
4.926
4.954
4.743
4.859
48,063,696
-0.04(-0.86%)
May 07, 2018
4.775
4.989
4.771
4.901
63,915,252
+0.11(+2.19%)
May 04, 2018
4.792
4.852
4.740
4.796
45,874,692
-0.01(-0.29%)
May 03, 2018
4.838
4.863
4.705
4.810
32,284,074
-0.03(-0.65%)
May 02, 2018
4.792
4.919
4.785
4.842
33,130,628
+0.02(+0.36%)
May 01, 2018
4.922
4.929
4.782
4.824
27,014,866
-0.11(-2.27%)
Apr 30, 2018
4.947
4.968
4.894
4.936
23,822,290
-0.02(-0.35%)
Apr 27, 2018
4.968
4.992
4.936
4.954
33,501,782
+0.03(+0.64%)
Apr 26, 2018
4.764
4.929
4.761
4.922
44,390,452
+0.19(+4.07%)
Apr 25, 2018
4.771
4.778
4.656
4.729
49,349,912
-0.16(-3.30%)
Apr 24, 2018
4.957
4.989
4.838
4.891
27,334,016
-0.05(-0.92%)
Apr 23, 2018
4.915
4.955
4.838
4.936
27,452,078
-0.07(-1.47%)
Apr 20, 2018
4.968
5.045
4.919
5.010
34,013,624
-0.03(-0.56%)
Apr 19, 2018
5.027
5.076
4.964
5.038
39,034,736
+0.05(+0.98%)
Apr 18, 2018
4.905
5.017
4.884
4.989
35,538,780
+0.19(+4.02%)
Apr 17, 2018
4.733
4.822
4.694
4.796
28,988,306
+0.09(+2.01%)
Apr 16, 2018
4.852
4.852
4.684
4.701
33,121,482
-0.15(-3.17%)
Apr 13, 2018
4.989
5.003
4.831
4.856
42,655,488
-0.14(-2.87%)
Apr 12, 2018
5.059
5.071
4.996
4.999
33,523,196
-0.02(-0.42%)
Apr 11, 2018
4.933
5.055
4.912
5.020
45,635,452
+0.11(+2.28%)
Apr 10, 2018
4.750
4.926
4.722
4.908
48,877,188
+0.22(+4.71%)
Apr 09, 2018
4.887
4.887
4.677
4.687
37,778,636
-0.19(-3.88%)
Apr 06, 2018
4.859
4.896
4.789
4.877
48,765,288
-0.02(-0.43%)
Apr 05, 2018
4.947
5.034
4.887
4.898
48,212,376
+0.12(+2.57%)
Apr 04, 2018
4.649
4.778
4.617
4.775
44,438,080
-0.01(-0.29%)
Apr 03, 2018
4.845
4.877
4.736
4.789
31,385,116
-0.02(-0.36%)
Apr 02, 2018
4.905
4.947
4.747
4.806
30,477,708
-0.15(-2.97%)
Mar 29, 2018
4.954
4.954
4.954
0
+0.13(+2.76%)
Mar 28, 2018
4.863
4.898
4.777
4.821
35,369,688
-0.07(-1.43%)
Mar 27, 2018
5.062
5.066
4.856
4.891
47,913,592
-0.18(-3.52%)
Mar 26, 2018
5.111
5.122
4.985
5.069
39,450,972
+0.06(+1.12%)
Mar 23, 2018
5.013
5.087
4.950
5.013
42,894,788
+0.04(+0.85%)
Mar 22, 2018
4.982
5.059
4.936
4.971
38,688,108
-0.10(-2.00%)
Mar 21, 2018
4.849
5.097
4.838
5.073
49,418,988
+0.26(+5.31%)
Mar 20, 2018
4.845
4.908
4.806
4.817
37,586,928
+0.01(+0.15%)
Mar 19, 2018
4.894
4.919
4.796
4.810
39,061,376
-0.13(-2.62%)
Mar 16, 2018
4.926
4.999
4.919
4.940
36,962,576
+0.01(+0.21%)
Mar 15, 2018
4.999
5.024
4.877
4.929
42,820,776
-0.14(-2.83%)
Mar 14, 2018
5.094
5.115
5.027
5.073
28,824,252
+0.01(+0.28%)
Mar 13, 2018
5.157
5.192
5.045
5.059
30,909,938
-0.08(-1.57%)
Mar 12, 2018
5.160
5.192
5.097
5.139
25,144,608
-0.01(-0.27%)
Mar 09, 2018
5.076
5.153
5.060
5.153
39,431,820
+0.15(+3.08%)
Mar 08, 2018
5.041
5.060
4.929
4.999
32,594,998
-0.02(-0.42%)
Mar 07, 2018
4.947
5.020
65,524,364
-0.12(-2.25%)
Mar 06, 2018
5.206
5.230
5.108
5.136
52,561,160
+0.01(+0.27%)
Mar 05, 2018
4.968
5.150
4.957
5.122
57,352,236
+0.15(+2.96%)
Mar 02, 2018
4.806
4.987
4.754
4.975
41,355,092
+0.08(+1.57%)
Mar 01, 2018
4.954
4.987
4.819
4.898
48,441,932
-0.02(-0.43%)
Feb 28, 2018
5.041
5.048
4.915
4.919
63,353,104
-0.06(-1.20%)
Feb 27, 2018
5.080
5.108
4.971
4.978
59,382,156
-0.06(-1.25%)
Feb 26, 2018
4.996
5.052
4.941
5.041
69,600,496
+0.16(+3.23%)
Feb 23, 2018
4.814
4.917
4.771
4.884
60,321,208
+0.14(+3.03%)
Feb 22, 2018
4.740
44,027,448
+0.13(+2.81%)
Feb 21, 2018
4.708
4.757
4.607
4.610
49,776,364
-0.05(-0.98%)
Feb 20, 2018
4.544
4.722
4.537
4.656
54,409,140
+0.19(+4.24%)
Feb 16, 2018
4.467
4.467
4.467
0
-0.02(-0.55%)
Feb 15, 2018
4.477
4.507
4.439
4.491
36,517,924
+0.05(+1.10%)
Feb 14, 2018
4.320
4.477
4.274
4.442
70,331,904
+0.07(+1.68%)
Feb 13, 2018
4.337
4.390
4.316
4.369
31,317,522
+0.00(+0.08%)
Feb 12, 2018
4.393
4.456
4.320
4.365
34,610,288
+0.04(+0.97%)
Feb 09, 2018
4.372
4.414
4.158
4.323
82,107,440
+0.05(+1.06%)
Feb 08, 2018
4.540
4.561
4.270
4.277
68,218,952
-0.19(-4.31%)
Feb 07, 2018
4.677
4.680
4.460
4.470
77,668,432
-0.20(-4.28%)
Feb 06, 2018
4.407
4.680
4.400
4.670
85,696,640
+0.20(+4.55%)
Feb 05, 2018
4.607
4.661
4.383
4.467
88,684,416
-0.20(-4.28%)
Feb 02, 2018
4.810
4.810
4.665
4.666
50,217,916
-0.22(-4.52%)
Feb 01, 2018
4.799
4.901
4.754
4.887
53,426,240
+0.21(+4.42%)
Jan 31, 2018
4.785
4.806
4.663
4.680
54,383,152
+0.02(+0.45%)
Jan 30, 2018
4.736
4.736
4.589
4.659
86,064,056
-0.12(-2.42%)
Jan 29, 2018
4.799
4.866
4.736
4.775
65,078,004
-0.07(-1.45%)
Jan 26, 2018
4.610
4.859
4.579
4.845
117,341,232
+0.20(+4.30%)
Jan 25, 2018
4.638
4.778
4.582
4.645
100,713,192
+0.06(+1.30%)
Jan 24, 2018
4.414
4.651
4.369
4.586
180,105,216
+0.36(+8.63%)
Jan 23, 2018
4.193
4.232
4.156
4.221
72,641,040
-0.07(-1.63%)
Jan 22, 2018
4.221
4.299
4.221
4.292
34,943,856
+0.03(+0.74%)
Jan 19, 2018
4.228
4.267
4.207
4.260
44,850,104
+0.01(+0.25%)
Jan 18, 2018
4.270
4.285
4.186
4.249
91,168,864
+0.00(+0.08%)
Jan 17, 2018
4.141
4.246
4.120
4.246
68,368,328
+0.15(+3.59%)
Jan 16, 2018
4.081
4.101
4.058
4.099
78,245,712
+0.08(+2.01%)
Jan 12, 2018
4.018
4.018
4.018
0
+0.03(+0.79%)
Jan 11, 2018
3.889
3.987
3.871
3.987
80,277,120
+0.12(+2.99%)
Jan 10, 2018
3.903
3.913
3.850
3.871
40,921,892
-0.03(-0.81%)
Jan 09, 2018
3.924
3.952
3.903
3.903
41,754,748
-0.03(-0.71%)
Jan 08, 2018
3.875
3.931
3.862
3.931
38,523,312
+0.05(+1.26%)
Jan 05, 2018
3.850
3.883
3.815
3.882
34,910,628
+0.03(+0.73%)
Jan 04, 2018
3.854
3.896
3.831
3.854
65,488,884
+0.01(+0.27%)
Jan 03, 2018
3.784
3.854
3.724
3.843
61,374,324
+0.09(+2.52%)
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.