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 (%)
Feb 28, 2014
3.844
3.871
3.742
3.786
67,012,544
-0.11(-2.78%)
Feb 27, 2014
3.752
3.908
3.719
3.894
89,011,504
+0.15(+4.07%)
Feb 26, 2014
3.796
3.824
3.719
3.742
92,469,152
-0.09(-2.29%)
Feb 25, 2014
3.996
4.003
3.813
3.830
55,193,992
-0.11(-2.91%)
Feb 24, 2014
3.878
3.962
3.830
3.945
52,871,360
+0.08(+2.10%)
Feb 21, 2014
3.844
3.878
3.825
3.864
45,479,564
+0.05(+1.33%)
Feb 20, 2014
3.807
3.867
3.756
3.813
50,904,172
+0.05(+1.35%)
Feb 19, 2014
3.722
3.800
3.722
3.763
54,706,556
-0.02(-0.63%)
Feb 18, 2014
3.807
3.878
3.761
3.786
50,660,252
-0.10(-2.69%)
Feb 14, 2014
3.884
3.891
3.891
3.891
35,648,660
-0.02(-0.43%)
Feb 13, 2014
3.796
3.918
3.790
3.908
37,971,992
+0.03(+0.87%)
Feb 12, 2014
3.962
3.986
3.857
3.874
36,699,468
-0.07(-1.72%)
Feb 11, 2014
3.844
3.976
3.835
3.942
55,761,440
+0.12(+3.19%)
Feb 10, 2014
3.857
3.881
3.786
3.820
42,474,224
-0.01(-0.35%)
Feb 07, 2014
3.864
3.874
3.749
3.834
48,953,796
+0.04(+1.07%)
Feb 06, 2014
3.712
3.820
3.709
3.793
52,596,248
+0.15(+4.08%)
Feb 05, 2014
3.736
3.747
3.594
3.644
74,034,648
-0.08(-2.27%)
Feb 04, 2014
3.712
3.759
3.658
3.729
52,652,260
+0.05(+1.47%)
Feb 03, 2014
3.769
3.780
3.634
3.675
100,308,720
-0.11(-3.03%)
Jan 31, 2014
3.817
3.949
3.769
3.790
91,695,896
-0.04(-1.15%)
Jan 30, 2014
3.894
3.932
3.810
3.834
52,259,552
+0.00(+0.00%)
Jan 29, 2014
3.807
3.881
3.796
3.834
81,659,856
-0.11(-2.74%)
Jan 28, 2014
3.989
3.993
3.905
3.942
41,914,852
-0.05(-1.19%)
Jan 27, 2014
3.952
3.999
3.888
3.989
66,028,836
+0.01(+0.34%)
Jan 24, 2014
4.047
4.053
3.922
3.976
74,288,168
-0.14(-3.29%)
Jan 23, 2014
4.229
4.233
4.074
4.111
55,089,468
-0.11(-2.72%)
Jan 22, 2014
4.162
4.243
4.158
4.226
36,531,660
+0.09(+2.12%)
Jan 21, 2014
4.175
4.189
4.091
4.138
64,001,376
-0.08(-1.92%)
Jan 17, 2014
4.236
4.219
4.219
4.219
46,076,296
-0.02(-0.48%)
Jan 16, 2014
4.304
4.327
4.209
4.239
60,874,608
-0.06(-1.34%)
Jan 15, 2014
4.199
4.375
4.229
4.297
101,870,368
+0.10(+2.33%)
Jan 14, 2014
4.209
4.243
4.195
4.199
54,213,384
-0.01(-0.32%)
Jan 13, 2014
4.331
4.347
4.192
4.212
63,386,216
-0.13(-2.96%)
Jan 10, 2014
4.304
4.364
4.277
4.341
64,916,604
+0.11(+2.56%)
Jan 09, 2014
4.277
4.303
4.168
4.233
62,447,468
-0.05(-1.26%)
Jan 08, 2014
4.371
4.381
4.280
4.287
52,344,992
-0.07(-1.67%)
Jan 07, 2014
4.523
4.523
4.334
4.359
57,080,732
-0.09(-2.01%)
Jan 06, 2014
4.385
4.462
4.358
4.449
36,902,012
+0.01(+0.30%)
Jan 03, 2014
4.483
4.520
4.395
4.435
59,151,596
-0.07(-1.50%)
Jan 02, 2014
4.547
4.564
4.462
4.503
53,888,372
-0.16(-3.34%)
Dec 31, 2013
4.618
4.659
4.659
4.659
20,519,240
+0.04(+0.88%)
Dec 30, 2013
4.618
4.679
4.591
4.618
33,868,860
-0.00(-0.07%)
Dec 27, 2013
4.530
4.628
4.523
4.621
34,132,312
+0.06(+1.26%)
Dec 26, 2013
4.574
4.594
4.530
4.564
33,337,982
-0.05(-1.17%)
Dec 24, 2013
4.557
4.625
4.488
4.618
17,885,410
+0.03(+0.66%)
Dec 23, 2013
4.517
4.611
4.513
4.588
30,544,432
+0.08(+1.72%)
Dec 20, 2013
4.503
4.540
4.466
4.510
53,857,040
-0.08(-1.70%)
Dec 19, 2013
4.550
4.642
4.503
4.588
38,122,232
-0.05(-1.02%)
Dec 18, 2013
4.571
4.662
4.506
4.635
45,827,136
+0.05(+1.18%)
Dec 17, 2013
4.628
4.638
4.547
4.581
31,743,610
-0.05(-1.17%)
Dec 16, 2013
4.689
4.733
4.631
4.635
32,498,242
+0.01(+0.15%)
Dec 13, 2013
4.569
4.642
4.550
4.628
39,079,132
+0.08(+1.86%)
Dec 12, 2013
4.550
4.584
4.517
4.544
44,583,448
+0.00(+0.00%)
Dec 11, 2013
4.689
4.702
4.506
4.544
57,079,592
-0.19(-3.93%)
Dec 10, 2013
4.750
4.773
4.716
4.729
36,155,556
+0.04(+0.87%)
Dec 09, 2013
4.760
4.767
4.675
4.689
40,745,376
-0.01(-0.22%)
Dec 06, 2013
4.763
4.801
4.652
4.699
55,642,732
-0.01(-0.22%)
Dec 05, 2013
4.723
4.831
4.689
4.709
46,506,644
-0.03(-0.64%)
Dec 04, 2013
4.733
4.763
4.686
4.740
57,544,132
-0.04(-0.78%)
Dec 03, 2013
4.686
4.895
4.682
4.777
76,643,224
-0.02(-0.49%)
Dec 02, 2013
4.895
4.912
4.726
4.801
156,941,168
-0.59(-10.92%)
Nov 29, 2013
5.314
5.460
5.309
5.389
47,316,836
+0.05(+1.01%)
Nov 27, 2013
5.348
5.406
5.287
5.335
47,765,304
-0.06(-1.19%)
Nov 26, 2013
5.548
5.571
5.362
5.399
77,368,936
-0.35(-6.11%)
Nov 25, 2013
5.892
5.919
5.744
5.750
37,631,432
-0.17(-2.80%)
Nov 22, 2013
5.930
5.977
5.869
5.916
39,051,760
+0.09(+1.51%)
Nov 21, 2013
5.781
5.891
5.767
5.828
42,931,172
+0.12(+2.07%)
Nov 20, 2013
5.947
5.947
5.710
5.710
51,871,576
-0.25(-4.14%)
Nov 19, 2013
6.004
6.038
5.865
5.957
44,584,636
-0.09(-1.56%)
Nov 18, 2013
5.913
6.075
5.892
6.051
67,267,504
+0.21(+3.65%)
Nov 15, 2013
5.764
5.886
5.747
5.838
32,938,724
+0.08(+1.41%)
Nov 14, 2013
5.619
5.771
5.570
5.757
43,809,300
+0.21(+3.72%)
Nov 13, 2013
5.358
5.568
5.358
5.551
44,256,448
+0.13(+2.37%)
Nov 12, 2013
5.534
5.561
5.372
5.423
42,049,752
-0.15(-2.61%)
Nov 11, 2013
5.510
5.612
5.490
5.568
27,770,064
+0.06(+1.17%)
Nov 08, 2013
5.561
5.571
5.419
5.504
47,380,292
-0.09(-1.63%)
Nov 07, 2013
5.788
5.832
5.575
5.595
44,683,488
-0.17(-2.99%)
Nov 06, 2013
5.737
5.794
5.730
5.767
35,348,128
+0.05(+0.89%)
Nov 05, 2013
5.737
5.777
5.690
5.717
30,018,560
-0.13(-2.20%)
Nov 04, 2013
5.805
5.879
5.798
5.845
36,832,320
+0.11(+1.89%)
Nov 01, 2013
5.752
5.845
5.659
5.737
69,850,088
-0.16(-2.64%)
Oct 31, 2013
5.957
6.065
5.859
5.892
60,676,652
-0.01(-0.11%)
Oct 30, 2013
5.690
5.906
5.663
5.899
58,548,452
+0.04(+0.69%)
Oct 29, 2013
5.832
5.864
5.747
5.859
47,767,728
-0.01(-0.12%)
Oct 28, 2013
5.632
5.899
5.592
5.865
136,596,560
+0.49(+9.05%)
Oct 25, 2013
5.372
5.412
5.301
5.379
49,507,676
+0.11(+2.12%)
Oct 24, 2013
5.294
5.301
5.196
5.267
42,412,528
-0.04(-0.69%)
Oct 23, 2013
5.463
5.470
5.284
5.304
33,160,204
-0.16(-2.91%)
Oct 22, 2013
5.527
5.578
5.433
5.463
51,953,100
-0.03(-0.49%)
Oct 21, 2013
5.267
5.544
5.155
5.490
99,354,792
+0.24(+4.57%)
Oct 18, 2013
5.379
5.416
5.223
5.250
50,767,348
-0.10(-1.96%)
Oct 17, 2013
5.328
5.409
5.314
5.355
32,746,080
+0.04(+0.83%)
Oct 16, 2013
5.352
5.389
5.288
5.311
57,280,536
+0.01(+0.13%)
Oct 15, 2013
5.287
5.335
5.253
5.304
49,034,748
-0.01(-0.19%)
Oct 14, 2013
5.226
5.348
5.216
5.314
45,680,024
+0.04(+0.70%)
Oct 11, 2013
5.260
5.328
5.220
5.277
34,779,388
-0.00(-0.06%)
Oct 10, 2013
5.252
5.318
5.240
5.281
37,713,872
+0.10(+1.96%)
Oct 09, 2013
5.203
5.270
5.115
5.179
32,956,972
-0.03(-0.58%)
Oct 08, 2013
5.335
5.338
5.166
5.210
38,742,596
-0.09(-1.66%)
Oct 07, 2013
5.301
5.360
5.281
5.297
31,990,222
-0.01(-0.19%)
Oct 04, 2013
5.220
5.318
5.169
5.308
32,453,198
-0.01(-0.13%)
Oct 03, 2013
5.324
5.335
5.267
5.314
27,090,652
-0.03(-0.57%)
Oct 02, 2013
5.287
5.385
5.281
5.345
32,153,496
+0.06(+1.15%)
Oct 01, 2013
5.257
5.301
5.230
5.284
27,012,082
+0.05(+0.90%)
Sep 30, 2013
5.321
5.392
5.206
5.237
66,042,820
+0.03(+0.58%)
Sep 27, 2013
5.284
5.311
5.203
5.206
38,920,412
-0.07(-1.35%)
Sep 26, 2013
5.301
5.341
5.230
5.277
33,233,540
+0.00(+0.00%)
Sep 25, 2013
5.345
5.355
5.257
5.277
38,910,056
-0.09(-1.70%)
Sep 24, 2013
5.395
5.429
5.368
5.368
26,998,418
-0.04(-0.81%)
Sep 23, 2013
5.402
5.517
5.397
5.412
42,041,352
+0.02(+0.44%)
Sep 20, 2013
5.537
5.548
5.355
5.389
43,046,752
-0.15(-2.63%)
Sep 19, 2013
5.510
5.636
5.443
5.534
72,443,992
+0.01(+0.24%)
Sep 18, 2013
5.284
5.554
5.179
5.521
80,104,096
+0.25(+4.75%)
Sep 17, 2013
5.223
5.274
5.196
5.270
34,405,460
+0.07(+1.43%)
Sep 16, 2013
5.247
5.257
5.166
5.196
41,808,912
+0.09(+1.79%)
Sep 13, 2013
5.061
5.159
5.027
5.105
31,393,038
+0.08(+1.55%)
Sep 12, 2013
5.210
5.210
5.017
5.027
57,039,652
-0.18(-3.38%)
Sep 11, 2013
5.179
5.233
5.122
5.203
38,669,640
+0.01(+0.20%)
Sep 10, 2013
5.237
5.243
5.149
5.193
58,641,760
+0.03(+0.59%)
Sep 09, 2013
5.044
5.176
5.022
5.162
53,453,564
+0.20(+4.09%)
Sep 06, 2013
4.973
5.013
4.899
4.959
41,209,304
+0.04(+0.76%)
Sep 05, 2013
4.672
4.970
4.665
4.922
75,107,560
+0.27(+5.89%)
Sep 04, 2013
4.571
4.682
4.554
4.648
29,005,472
+0.05(+1.10%)
Sep 03, 2013
4.574
4.682
4.567
4.598
45,707,368
+0.03(+0.59%)
Aug 30, 2013
4.615
4.621
4.506
4.571
55,121,504
-0.05(-1.17%)
Aug 29, 2013
4.709
4.753
4.584
4.625
48,789,360
-0.09(-2.01%)
Aug 28, 2013
4.787
4.831
4.706
4.719
52,022,708
-0.07(-1.48%)
Aug 27, 2013
4.811
4.868
4.760
4.790
53,760,632
-0.13(-2.68%)
Aug 26, 2013
5.078
5.084
4.909
4.922
44,729,440
-0.14(-2.80%)
Aug 23, 2013
4.968
5.088
4.909
5.064
68,076,688
+0.21(+4.32%)
Aug 22, 2013
4.750
4.912
4.713
4.855
75,257,456
+0.24(+5.28%)
Aug 21, 2013
4.631
4.702
4.567
4.611
54,153,188
-0.04(-0.80%)
Aug 20, 2013
4.763
4.807
4.648
4.648
54,040,148
-0.13(-2.69%)
Aug 19, 2013
4.848
4.865
4.753
4.777
48,439,880
-0.10(-2.08%)
Aug 16, 2013
5.010
5.010
4.817
4.878
55,528,232
-0.09(-1.90%)
Aug 15, 2013
4.736
5.024
4.719
4.973
88,929,880
+0.25(+5.37%)
Aug 14, 2013
4.679
4.797
4.655
4.719
58,057,828
+0.03(+0.65%)
Aug 13, 2013
4.692
4.719
4.608
4.689
54,422,744
-0.03(-0.64%)
Aug 12, 2013
4.892
4.986
4.699
4.719
69,094,008
-0.11(-2.24%)
Aug 09, 2013
4.736
4.841
4.699
4.828
45,854,244
+0.11(+2.44%)
Aug 08, 2013
4.611
4.750
4.537
4.713
43,583,064
+0.19(+4.11%)
Aug 07, 2013
4.513
4.608
4.503
4.527
30,191,788
-0.02(-0.52%)
Aug 06, 2013
4.631
4.659
4.523
4.550
40,784,432
-0.08(-1.75%)
Aug 05, 2013
4.753
4.757
4.625
4.631
39,070,988
-0.14(-2.97%)
Aug 02, 2013
4.753
4.861
4.716
4.773
36,732,956
+0.01(+0.14%)
Aug 01, 2013
4.750
4.801
4.699
4.767
43,086,180
+0.16(+3.37%)
Jul 31, 2013
4.618
4.669
4.530
4.611
52,437,340
-0.03(-0.66%)
Jul 30, 2013
4.767
4.777
4.618
4.642
38,140,552
-0.13(-2.69%)
Jul 29, 2013
4.875
4.888
4.719
4.770
45,288,260
-0.12(-2.42%)
Jul 26, 2013
4.936
4.936
4.821
4.888
40,477,596
-0.02(-0.41%)
Jul 25, 2013
4.821
4.915
4.797
4.909
59,396,324
+0.07(+1.47%)
Jul 24, 2013
4.949
4.988
4.773
4.838
57,670,032
-0.11(-2.25%)
Jul 23, 2013
4.865
4.976
4.855
4.949
62,519,888
+0.11(+2.23%)
Jul 22, 2013
4.757
4.888
4.743
4.841
53,605,548
+0.12(+2.58%)
Jul 19, 2013
4.750
4.810
4.702
4.719
48,858,756
-0.07(-1.41%)
Jul 18, 2013
4.709
4.828
4.709
4.787
73,005,960
+0.08(+1.80%)
Jul 17, 2013
4.645
4.736
4.631
4.702
74,886,504
+0.17(+3.64%)
Jul 16, 2013
4.533
4.544
4.459
4.537
47,605,284
+0.01(+0.22%)
Jul 15, 2013
4.429
4.550
4.412
4.527
48,625,580
+0.11(+2.61%)
Jul 12, 2013
4.418
4.550
4.381
4.412
83,160,952
-0.05(-1.14%)
Jul 11, 2013
4.314
4.493
4.251
4.462
101,076,528
+0.31(+7.40%)
Jul 10, 2013
4.151
4.229
4.138
4.155
53,537,484
+0.00(+0.00%)
Jul 09, 2013
4.178
4.172
4.101
4.155
42,140,940
+0.05(+1.32%)
Jul 08, 2013
4.168
4.185
4.087
4.101
58,603,248
-0.04(-0.98%)
Jul 05, 2013
4.354
4.378
4.067
4.141
121,520,384
-0.27(-6.13%)
Jul 03, 2013
4.236
4.503
4.229
4.412
123,001,792
+0.08(+1.87%)
Jul 02, 2013
4.476
4.510
4.239
4.331
86,491,920
-0.16(-3.61%)
Jul 01, 2013
4.520
4.547
4.432
4.493
45,559,392
-0.04(-0.89%)
Jun 28, 2013
4.520
4.560
4.435
4.533
65,232,488
-0.11(-2.40%)
Jun 27, 2013
4.642
4.682
4.598
4.645
38,810,984
+0.02(+0.51%)
Jun 26, 2013
4.594
4.689
4.571
4.621
53,127,260
+0.08(+1.79%)
Jun 25, 2013
4.631
4.638
4.479
4.540
62,127,588
+0.04(+0.83%)
Jun 24, 2013
4.547
4.567
4.378
4.503
68,040,000
-0.16(-3.48%)
Jun 21, 2013
4.713
4.723
4.618
4.665
68,266,656
-0.09(-1.92%)
Jun 20, 2013
4.760
4.895
4.692
4.757
111,888,464
-0.23(-4.61%)
Jun 19, 2013
5.162
5.226
4.963
4.986
68,398,816
-0.21(-4.10%)
Jun 18, 2013
5.179
5.260
5.149
5.199
48,918,500
-0.09(-1.66%)
Jun 17, 2013
5.352
5.392
5.220
5.287
55,665,500
+0.00(+0.00%)
Jun 14, 2013
5.500
5.507
5.267
5.287
43,626,080
-0.24(-4.40%)
Jun 13, 2013
5.301
5.556
5.291
5.531
47,473,432
+0.23(+4.34%)
Jun 12, 2013
5.521
5.544
5.264
5.301
49,779,376
-0.17(-3.15%)
Jun 11, 2013
5.450
5.548
5.372
5.473
46,666,440
-0.16(-2.76%)
Jun 10, 2013
5.622
5.659
5.566
5.629
31,257,604
+0.00(+0.00%)
Jun 07, 2013
5.663
5.744
5.595
5.629
46,374,116
-0.19(-3.31%)
Jun 06, 2013
5.737
5.825
5.723
5.821
31,150,820
+0.05(+0.82%)
Jun 05, 2013
6.018
6.038
5.774
5.774
48,075,904
-0.23(-3.88%)
Jun 04, 2013
6.089
6.095
5.965
6.007
29,293,268
-0.08(-1.39%)
Jun 03, 2013
5.974
6.104
5.967
6.092
37,032,032
+0.08(+1.41%)
May 31, 2013
6.099
6.139
5.936
6.007
61,517,016
-0.15(-2.36%)
May 30, 2013
6.018
6.264
5.984
6.153
37,832,060
+0.09(+1.56%)
May 29, 2013
6.116
6.170
6.026
6.058
37,282,448
-0.12(-1.97%)
May 28, 2013
6.200
6.258
6.156
6.180
36,172,188
+0.03(+0.44%)
May 24, 2013
6.170
6.214
6.082
6.153
29,940,596
+0.03(+0.50%)
May 23, 2013
6.089
6.173
6.038
6.122
39,300,372
-0.08(-1.36%)
May 22, 2013
6.386
6.464
6.156
6.207
57,943,124
-0.21(-3.22%)
May 21, 2013
6.362
6.481
6.291
6.413
39,428,388
+0.02(+0.32%)
May 20, 2013
6.325
6.393
6.244
6.393
28,739,916
+0.06(+0.96%)
May 17, 2013
6.318
6.406
6.281
6.332
30,318,578
+0.05(+0.81%)
May 16, 2013
6.295
6.410
6.244
6.281
34,189,244
+0.01(+0.16%)
May 15, 2013
6.247
6.317
6.217
6.271
33,026,966
-0.10(-1.54%)
May 13, 2013
6.369
6.386
6.281
6.369
30,096,372
-0.01(-0.16%)
May 10, 2013
6.474
6.474
6.308
6.379
34,170,536
-0.10(-1.56%)
May 09, 2013
6.498
6.609
6.450
6.481
36,119,308
-0.04(-0.67%)
May 08, 2013
6.599
6.643
6.471
6.525
36,361,168
-0.06(-0.92%)
May 07, 2013
6.501
6.613
6.450
6.585
40,251,128
+0.10(+1.56%)
May 06, 2013
6.403
6.508
6.359
6.484
33,787,260
+0.06(+1.00%)
May 03, 2013
6.535
6.504
6.410
6.420
43,831,180
-0.04(-0.68%)
May 02, 2013
6.389
6.531
6.351
6.464
43,049,172
+0.14(+2.25%)
May 01, 2013
6.437
6.474
6.312
6.322
43,236,168
-0.15(-2.35%)
Apr 30, 2013
6.349
6.498
6.343
6.474
54,472,528
+0.01(+0.20%)
Apr 29, 2013
6.384
6.505
6.364
6.461
107,355,536
+0.41(+6.71%)
Apr 26, 2013
5.977
6.115
6.028
6.055
44,305,540
+0.02(+0.39%)
Apr 25, 2013
6.048
6.102
5.954
6.031
65,083,388
-0.02(-0.39%)
Apr 24, 2013
5.903
6.071
5.893
6.055
76,808,632
+0.17(+2.97%)
Apr 23, 2013
5.699
5.954
5.645
5.880
84,035,776
+0.21(+3.67%)
Apr 22, 2013
5.564
5.678
5.490
5.672
65,589,092
+0.12(+2.24%)
Apr 19, 2013
5.534
5.571
5.430
5.547
55,503,380
+0.24(+4.42%)
Apr 18, 2013
5.205
5.353
5.138
5.312
42,382,560
+0.12(+2.39%)
Apr 17, 2013
5.346
5.349
5.138
5.188
54,974,280
-0.20(-3.68%)
Apr 16, 2013
5.380
5.433
5.286
5.386
32,350,846
+0.07(+1.39%)
Apr 15, 2013
5.474
5.474
5.272
5.312
52,580,192
-0.26(-4.64%)
Apr 12, 2013
5.595
5.635
5.453
5.571
39,656,336
-0.07(-1.25%)
Apr 11, 2013
5.746
5.756
5.608
5.642
36,814,632
-0.13(-2.27%)
Apr 10, 2013
5.725
5.868
5.725
5.772
46,661,072
+0.08(+1.48%)
Apr 09, 2013
5.440
5.722
5.400
5.689
49,129,560
+0.28(+5.22%)
Apr 08, 2013
5.494
5.494
5.380
5.406
26,130,044
-0.09(-1.65%)
Apr 05, 2013
5.370
5.517
5.349
5.497
31,841,972
+0.08(+1.42%)
Apr 04, 2013
5.511
5.517
5.398
5.420
32,684,122
-0.03(-0.49%)
Apr 03, 2013
5.413
5.487
5.380
5.447
38,079,156
+0.02(+0.37%)
Apr 02, 2013
5.527
5.544
5.410
5.427
25,584,218
-0.09(-1.58%)
Apr 01, 2013
5.568
5.574
5.505
5.514
20,128,712
-0.05(-0.91%)
Mar 28, 2013
5.648
5.652
5.527
5.564
24,053,208
-0.06(-1.07%)
Mar 27, 2013
5.563
5.648
5.524
5.625
40,258,296
-0.00(-0.06%)
Mar 26, 2013
5.673
5.722
5.581
5.628
33,048,816
+0.00(+0.06%)
Mar 25, 2013
5.668
5.709
5.588
5.625
29,384,630
-0.03(-0.59%)
Mar 22, 2013
5.672
5.709
5.631
5.658
25,906,286
-0.01(-0.18%)
Mar 21, 2013
5.772
5.793
5.662
5.668
33,983,004
-0.11(-1.86%)
Mar 20, 2013
5.867
5.890
5.769
5.776
40,577,356
-0.12(-1.99%)
Mar 19, 2013
5.952
6.021
5.786
5.893
53,731,908
-0.08(-1.35%)
Mar 18, 2013
5.843
6.014
5.833
5.974
70,377,384
-0.01(-0.11%)
Mar 15, 2013
5.887
5.994
5.831
5.981
71,216,800
+0.14(+2.36%)
Mar 14, 2013
5.809
5.868
5.722
5.843
51,469,460
+0.07(+1.16%)
Mar 13, 2013
5.903
5.910
5.749
5.776
48,146,568
-0.06(-1.04%)
Mar 12, 2013
5.940
5.947
5.754
5.836
46,224,524
+0.09(+1.64%)
Mar 11, 2013
5.658
5.762
5.630
5.742
50,191,848
-0.03(-0.52%)
Mar 08, 2013
5.900
5.910
5.680
5.772
68,591,008
-0.12(-2.11%)
Mar 07, 2013
5.793
6.061
5.746
5.897
145,269,456
+0.30(+5.28%)
Mar 06, 2013
5.447
5.625
5.336
5.601
178,161,232
+0.74(+15.11%)
Mar 05, 2013
4.839
4.943
4.836
4.866
34,600,896
+0.01(+0.28%)
Mar 04, 2013
4.963
4.963
4.839
4.852
43,556,752
-0.11(-2.17%)
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.