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 (%)
Sep 29, 2017
3.556
3.563
3.503
3.517
30,378,640
+0.01(+0.20%)
Sep 28, 2017
3.503
3.542
3.466
3.510
49,075,440
+0.01(+0.20%)
Sep 27, 2017
3.566
3.577
3.456
3.503
52,126,620
-0.08(-2.15%)
Sep 26, 2017
3.612
3.647
3.566
3.580
56,354,616
-0.04(-1.16%)
Sep 25, 2017
3.647
3.657
3.598
3.622
37,968,236
+0.00(+0.00%)
Sep 22, 2017
3.601
3.654
3.573
3.622
37,898,212
+0.02(+0.58%)
Sep 21, 2017
3.647
3.671
3.579
3.601
46,533,180
-0.05(-1.34%)
Sep 20, 2017
3.538
3.661
3.503
3.650
77,848,824
+0.14(+3.99%)
Sep 19, 2017
3.524
3.545
3.482
3.510
25,348,312
-0.01(-0.40%)
Sep 18, 2017
3.517
3.559
3.495
3.524
36,592,244
-0.01(-0.20%)
Sep 15, 2017
3.493
3.554
3.487
3.531
36,933,564
+0.00(+0.00%)
Sep 14, 2017
3.524
3.570
3.495
3.531
35,249,900
+0.03(+0.80%)
Sep 13, 2017
3.458
3.524
3.447
3.503
39,300,424
+0.04(+1.11%)
Sep 12, 2017
3.475
3.531
3.454
3.465
39,375,568
-0.03(-0.90%)
Sep 11, 2017
3.482
3.528
3.465
3.496
46,316,136
+0.06(+1.84%)
Sep 08, 2017
3.524
3.524
3.416
3.433
49,286,012
-0.11(-3.16%)
Sep 07, 2017
3.503
3.556
3.500
3.545
50,971,404
+0.04(+1.10%)
Sep 06, 2017
3.391
3.514
3.384
3.507
88,874,112
+0.16(+4.93%)
Sep 05, 2017
3.374
3.384
3.293
3.342
70,303,272
+0.09(+2.69%)
Sep 01, 2017
3.195
3.290
3.181
3.255
63,737,452
+0.11(+3.45%)
Aug 31, 2017
3.100
3.163
3.093
3.146
45,209,728
+0.07(+2.16%)
Aug 30, 2017
3.156
3.167
3.072
3.079
46,463,464
-0.09(-2.87%)
Aug 29, 2017
3.139
3.177
3.135
3.170
27,933,816
-0.01(-0.33%)
Aug 28, 2017
3.227
3.230
3.163
3.181
36,084,736
-0.03(-0.98%)
Aug 25, 2017
3.212
3.248
3.205
3.212
31,675,070
+0.01(+0.44%)
Aug 24, 2017
3.205
3.223
3.170
3.198
28,871,412
+0.00(+0.00%)
Aug 23, 2017
3.153
3.212
3.118
3.198
44,811,412
+0.05(+1.67%)
Aug 22, 2017
3.139
3.179
3.132
3.146
57,587,444
+0.10(+3.22%)
Aug 21, 2017
3.118
3.125
3.037
3.048
40,602,156
-0.07(-2.14%)
Aug 18, 2017
3.041
3.131
3.002
3.114
61,540,136
+0.12(+4.10%)
Aug 17, 2017
3.002
3.057
2.988
2.992
32,410,988
-0.04(-1.27%)
Aug 16, 2017
3.037
3.062
3.013
3.030
45,128,824
+0.02(+0.70%)
Aug 15, 2017
2.981
3.016
2.960
3.009
31,214,984
+0.04(+1.42%)
Aug 14, 2017
2.967
3.027
2.957
2.967
36,559,380
-0.00(-0.12%)
Aug 11, 2017
2.960
3.008
2.946
2.971
39,670,136
-0.05(-1.62%)
Aug 10, 2017
3.114
3.121
2.992
3.020
52,489,116
-0.08(-2.60%)
Aug 09, 2017
3.093
3.118
3.065
3.100
29,687,818
-0.02(-0.56%)
Aug 08, 2017
3.128
3.170
3.113
3.118
37,772,900
-0.01(-0.45%)
Aug 07, 2017
3.104
3.146
3.093
3.132
32,370,088
+0.03(+0.90%)
Aug 04, 2017
3.111
3.130
3.072
3.104
28,897,628
-0.00(-0.11%)
Aug 03, 2017
3.167
3.167
3.093
3.107
40,271,404
-0.05(-1.55%)
Aug 02, 2017
3.055
3.188
3.046
3.156
58,378,380
+0.09(+3.09%)
Aug 01, 2017
3.079
3.093
3.041
3.062
30,767,330
-0.02(-0.79%)
Jul 31, 2017
3.065
3.104
3.030
3.086
50,564,036
+0.05(+1.50%)
Jul 28, 2017
3.037
3.065
3.015
3.041
33,269,310
-0.00(-0.11%)
Jul 27, 2017
3.043
3.048
3.002
3.044
38,755,248
+0.02(+0.69%)
Jul 26, 2017
3.041
3.058
3.006
3.023
34,293,668
-0.02(-0.69%)
Jul 25, 2017
3.051
3.079
3.027
3.044
40,748,096
+0.05(+1.64%)
Jul 24, 2017
2.985
3.020
2.971
2.995
28,663,034
+0.02(+0.83%)
Jul 21, 2017
3.034
3.048
2.960
2.971
43,103,864
-0.07(-2.42%)
Jul 20, 2017
3.100
3.104
3.025
3.044
43,528,844
-0.02(-0.57%)
Jul 19, 2017
3.034
3.076
3.013
3.062
42,231,272
+0.06(+1.86%)
Jul 18, 2017
2.985
3.013
2.960
3.006
39,600,592
+0.04(+1.42%)
Jul 17, 2017
2.995
2.999
2.950
2.964
39,224,472
-0.03(-0.94%)
Jul 14, 2017
2.990
3.002
2.964
2.992
45,990,112
+0.03(+1.07%)
Jul 13, 2017
2.974
2.988
2.932
2.960
45,120,408
+0.00(+0.12%)
Jul 12, 2017
2.911
2.974
2.862
2.957
94,522,960
+0.14(+4.98%)
Jul 11, 2017
2.726
2.850
2.719
2.817
62,969,656
+0.08(+3.08%)
Jul 10, 2017
2.705
2.743
2.705
2.733
36,959,952
+0.02(+0.78%)
Jul 07, 2017
2.750
2.754
2.676
2.712
52,931,692
-0.04(-1.40%)
Jul 06, 2017
2.799
2.810
2.719
2.750
51,496,920
-0.04(-1.26%)
Jul 05, 2017
2.824
2.827
2.750
2.785
49,207,260
-0.03(-1.12%)
Jul 03, 2017
2.803
2.852
2.801
2.817
29,428,352
+0.02(+0.63%)
Jun 30, 2017
2.782
2.824
2.755
2.799
40,437,712
+0.04(+1.52%)
Jun 29, 2017
2.775
2.803
2.736
2.757
32,228,564
+0.00(+0.00%)
Jun 28, 2017
2.771
2.785
2.701
2.757
44,474,000
+0.01(+0.51%)
Jun 27, 2017
2.768
2.829
2.731
2.743
58,760,096
-0.04(-1.26%)
Jun 26, 2017
2.764
2.801
2.748
2.778
40,150,024
+0.06(+2.32%)
Jun 23, 2017
2.722
2.761
2.694
2.715
28,287,008
-0.02(-0.64%)
Jun 22, 2017
2.719
2.757
2.705
2.733
43,411,956
+0.04(+1.30%)
Jun 21, 2017
2.757
2.803
2.666
2.698
65,070,840
-0.06(-2.04%)
Jun 20, 2017
2.799
2.806
2.708
2.754
75,182,096
-0.09(-3.20%)
Jun 19, 2017
2.827
2.885
2.824
2.845
37,154,612
+0.01(+0.49%)
Jun 16, 2017
2.852
2.861
2.810
2.831
46,081,684
-0.02(-0.86%)
Jun 15, 2017
2.876
2.894
2.834
2.855
40,795,604
-0.05(-1.69%)
Jun 14, 2017
2.964
2.992
2.883
2.904
54,952,584
-0.05(-1.54%)
Jun 13, 2017
2.922
2.957
2.880
2.950
36,588,264
+0.02(+0.72%)
Jun 12, 2017
2.950
2.978
2.890
2.929
47,005,888
-0.02(-0.59%)
Jun 09, 2017
2.964
2.995
2.936
2.946
44,335,436
+0.00(+0.00%)
Jun 08, 2017
2.929
2.967
2.908
2.946
62,295,692
-0.00(-0.12%)
Jun 07, 2017
3.009
3.041
2.929
2.950
71,938,744
-0.05(-1.75%)
Jun 06, 2017
2.995
3.013
2.943
3.002
43,739,320
+0.02(+0.71%)
Jun 05, 2017
2.936
2.992
2.925
2.981
26,949,560
+0.01(+0.35%)
Jun 02, 2017
2.957
2.974
2.915
2.971
35,217,184
+0.02(+0.59%)
Jun 01, 2017
3.020
3.039
2.941
2.953
32,937,390
-0.02(-0.59%)
May 31, 2017
3.037
3.069
2.957
2.971
65,837,384
-0.08(-2.53%)
May 30, 2017
3.100
3.117
3.044
3.048
60,179,592
-0.09(-2.79%)
May 26, 2017
3.062
3.163
3.055
3.135
65,211,308
+0.02(+0.67%)
May 25, 2017
3.177
3.241
3.085
3.114
87,181,320
-0.07(-2.09%)
May 24, 2017
3.135
3.223
3.111
3.181
73,825,600
+0.09(+2.83%)
May 23, 2017
3.069
3.121
3.062
3.093
63,001,768
+0.04(+1.38%)
May 22, 2017
3.055
3.104
2.981
3.051
120,526,864
-0.09(-2.79%)
May 19, 2017
3.162
3.170
3.100
3.139
112,373,384
+0.14(+4.80%)
May 18, 2017
2.967
3.153
2.939
2.995
439,546,880
-0.61(-16.91%)
May 17, 2017
3.626
3.681
3.594
3.605
51,102,016
-0.06(-1.53%)
May 16, 2017
3.664
3.685
3.612
3.661
46,435,012
+0.01(+0.38%)
May 15, 2017
3.678
3.703
3.640
3.647
79,720,328
+0.06(+1.66%)
May 12, 2017
3.533
3.626
3.517
3.587
84,515,992
+0.19(+5.57%)
May 11, 2017
3.437
3.451
3.382
3.398
68,193,032
-0.00(-0.10%)
May 10, 2017
3.356
3.443
3.342
3.402
73,907,016
+0.12(+3.74%)
May 09, 2017
3.237
3.290
3.209
3.279
71,908,384
+0.05(+1.41%)
May 08, 2017
3.262
3.314
3.207
3.234
77,351,872
-0.03(-0.97%)
May 05, 2017
3.121
3.269
3.109
3.265
82,285,568
+0.16(+5.31%)
May 04, 2017
3.104
3.156
3.074
3.100
119,324,152
-0.11(-3.49%)
May 03, 2017
3.181
3.244
3.167
3.212
68,193,848
+0.03(+0.99%)
May 02, 2017
3.191
3.246
3.156
3.181
81,200,896
+0.02(+0.67%)
May 01, 2017
3.156
3.195
3.139
3.160
37,554,800
+0.00(+0.11%)
Apr 28, 2017
3.111
3.214
3.107
3.156
68,801,208
+0.05(+1.58%)
Apr 27, 2017
3.177
3.177
3.069
3.107
68,967,240
-0.08(-2.63%)
Apr 26, 2017
3.177
3.286
3.174
3.191
59,243,496
-0.06(-1.73%)
Apr 25, 2017
3.146
3.258
3.132
3.248
49,206,268
+0.02(+0.65%)
Apr 24, 2017
3.223
3.256
3.181
3.227
57,479,284
+0.07(+2.22%)
Apr 21, 2017
3.146
3.170
3.123
3.156
70,237,784
+0.00(+0.11%)
Apr 20, 2017
3.160
3.202
3.121
3.153
70,766,728
+0.03(+1.01%)
Apr 19, 2017
3.262
3.279
3.107
3.121
85,617,600
-0.12(-3.78%)
Apr 18, 2017
3.279
3.328
3.224
3.244
48,581,060
-0.06(-1.91%)
Apr 17, 2017
3.255
3.307
3.220
3.307
69,166,616
+0.06(+1.94%)
Apr 13, 2017
3.388
3.398
3.237
3.244
72,953,960
-0.14(-4.14%)
Apr 12, 2017
3.416
3.419
3.361
3.384
60,110,192
-0.02(-0.72%)
Apr 11, 2017
3.468
3.468
3.353
3.409
67,660,016
-0.06(-1.62%)
Apr 10, 2017
3.444
3.493
3.416
3.465
57,445,236
+0.05(+1.33%)
Apr 07, 2017
3.433
3.474
3.402
3.419
69,591,328
+0.03(+0.93%)
Apr 06, 2017
3.423
3.486
3.353
3.388
64,320,164
-0.04(-1.23%)
Apr 05, 2017
3.524
3.563
3.413
3.430
65,065,980
-0.06(-1.61%)
Apr 04, 2017
3.409
3.489
3.381
3.486
52,189,208
+0.07(+2.05%)
Apr 03, 2017
3.437
3.451
3.384
3.416
53,156,436
+0.02(+0.62%)
Mar 31, 2017
3.328
3.423
3.307
3.395
62,982,952
+0.04(+1.15%)
Mar 30, 2017
3.384
3.416
3.349
3.356
52,528,964
-0.03(-0.83%)
Mar 29, 2017
3.276
3.402
3.276
3.384
59,504,188
+0.12(+3.76%)
Mar 28, 2017
3.234
3.276
3.209
3.262
59,068,432
+0.05(+1.64%)
Mar 27, 2017
3.076
3.212
3.055
3.209
60,123,004
+0.04(+1.10%)
Mar 24, 2017
3.191
3.212
3.149
3.174
72,397,296
+0.00(+0.11%)
Mar 23, 2017
3.149
3.227
3.146
3.170
90,142,352
-0.02(-0.66%)
Mar 22, 2017
3.135
3.220
3.097
3.191
104,294,392
+0.11(+3.41%)
Mar 21, 2017
3.190
3.209
3.048
3.086
98,979,512
-0.13(-3.93%)
Mar 20, 2017
3.090
3.230
3.086
3.212
68,858,216
+0.09(+2.92%)
Mar 17, 2017
3.237
3.265
3.092
3.121
102,442,992
-0.10(-3.05%)
Mar 16, 2017
3.311
3.314
3.202
3.220
67,320,008
-0.06(-1.92%)
Mar 15, 2017
3.205
3.307
3.146
3.283
82,142,384
+0.12(+3.65%)
Mar 14, 2017
3.209
3.209
3.107
3.167
103,431,568
-0.14(-4.14%)
Mar 13, 2017
3.279
3.307
3.248
3.304
40,104,932
+0.02(+0.53%)
Mar 10, 2017
3.314
3.314
3.239
3.286
57,688,012
+0.04(+1.30%)
Mar 09, 2017
3.265
3.276
3.174
3.244
86,204,048
-0.04(-1.07%)
Mar 08, 2017
3.486
3.496
3.276
3.279
83,648,520
-0.27(-7.51%)
Mar 07, 2017
3.598
3.598
3.538
3.545
26,320,328
+0.00(+0.00%)
Mar 06, 2017
3.594
3.594
3.514
3.545
27,171,392
-0.03(-0.88%)
Mar 03, 2017
3.528
3.587
3.507
3.577
35,724,932
+0.08(+2.41%)
Mar 02, 2017
3.636
3.664
3.489
3.493
65,463,036
-0.21(-5.77%)
Mar 01, 2017
3.591
3.724
3.587
3.706
54,544,440
+0.18(+4.96%)
Feb 28, 2017
3.577
3.612
3.510
3.531
35,436,152
-0.05(-1.37%)
Feb 27, 2017
3.579
3.619
3.531
3.580
53,087,724
+0.00(+0.00%)
Feb 24, 2017
3.654
3.654
3.566
3.580
71,151,000
-0.17(-4.58%)
Feb 23, 2017
3.861
3.864
3.717
3.752
44,066,448
-0.02(-0.46%)
Feb 22, 2017
3.819
3.843
3.738
3.770
33,116,710
-0.10(-2.54%)
Feb 21, 2017
3.913
3.917
3.840
3.868
48,308,164
+0.09(+2.51%)
Feb 17, 2017
3.773
3.773
3.773
0
-0.04(-1.10%)
Feb 16, 2017
3.885
3.896
3.810
3.815
44,764,868
-0.02(-0.64%)
Feb 15, 2017
3.812
3.871
3.801
3.840
42,235,124
+0.02(+0.46%)
Feb 14, 2017
3.766
3.829
3.713
3.822
44,638,528
+0.12(+3.22%)
Feb 13, 2017
3.699
3.727
3.675
3.703
55,422,340
+0.05(+1.44%)
Feb 10, 2017
3.629
3.678
3.598
3.650
60,716,724
+0.10(+2.76%)
Feb 09, 2017
3.587
3.629
3.535
3.552
36,587,548
-0.04(-0.98%)
Feb 08, 2017
3.486
3.601
3.433
3.587
71,218,976
+0.06(+1.59%)
Feb 07, 2017
3.570
3.580
3.514
3.531
40,433,648
-0.04(-1.08%)
Feb 06, 2017
3.654
3.654
3.556
3.570
41,260,228
-0.05(-1.36%)
Feb 03, 2017
3.587
3.652
3.570
3.619
56,614,356
+0.06(+1.77%)
Feb 02, 2017
3.650
3.668
3.531
3.556
54,940,892
-0.03(-0.78%)
Feb 01, 2017
3.671
3.671
3.545
3.584
58,262,104
-0.01(-0.29%)
Jan 31, 2017
3.668
3.689
3.580
3.594
50,260,420
-0.05(-1.25%)
Jan 30, 2017
3.752
3.752
3.598
3.640
51,053,932
-0.14(-3.71%)
Jan 27, 2017
3.819
3.836
3.756
3.780
46,650,012
-0.04(-1.10%)
Jan 26, 2017
3.875
3.878
3.812
3.822
44,044,244
-0.02(-0.55%)
Jan 25, 2017
3.896
3.931
3.819
3.843
50,200,492
-0.05(-1.17%)
Jan 24, 2017
4.025
4.029
3.889
3.889
64,455,500
-0.08(-2.03%)
Jan 23, 2017
3.917
3.987
3.878
3.969
43,475,852
+0.05(+1.16%)
Jan 20, 2017
3.969
4.001
3.911
3.924
38,974,348
+0.02(+0.54%)
Jan 19, 2017
3.948
3.955
3.880
3.903
34,175,580
-0.01(-0.27%)
Jan 18, 2017
3.903
3.953
3.896
3.913
50,082,624
-0.04(-0.89%)
Jan 17, 2017
3.973
4.001
3.941
3.948
39,265,436
-0.02(-0.44%)
Jan 13, 2017
3.966
3.966
3.966
0
-0.06(-1.48%)
Jan 12, 2017
4.078
4.102
4.022
4.025
37,471,996
-0.02(-0.43%)
Jan 11, 2017
3.822
4.050
3.805
4.043
71,123,184
+0.18(+4.72%)
Jan 10, 2017
3.861
3.904
3.836
3.861
41,517,408
+0.07(+1.75%)
Jan 09, 2017
3.798
3.857
3.766
3.794
36,425,720
-0.01(-0.37%)
Jan 06, 2017
3.854
3.857
3.766
3.808
70,582,888
-0.08(-2.07%)
Jan 05, 2017
3.840
3.918
3.827
3.889
52,094,696
+0.11(+2.78%)
Jan 04, 2017
3.806
3.815
3.731
3.784
39,708,664
-0.01(-0.28%)
Jan 03, 2017
3.710
3.824
3.710
3.794
64,924,068
+0.25(+7.12%)
Dec 30, 2016
3.542
3.542
3.542
0
-0.08(-2.13%)
Dec 29, 2016
3.598
3.654
3.570
3.619
37,318,684
+0.00(+0.00%)
Dec 28, 2016
3.556
3.640
3.549
3.619
40,923,216
+0.06(+1.77%)
Dec 27, 2016
3.559
3.580
3.517
3.556
37,550,608
+0.01(+0.40%)
Dec 23, 2016
3.542
3.542
3.542
0
+0.08(+2.33%)
Dec 22, 2016
3.479
3.489
3.425
3.461
40,306,320
-0.02(-0.50%)
Dec 21, 2016
3.521
3.528
3.437
3.479
55,596,520
+0.01(+0.20%)
Dec 20, 2016
3.503
3.530
3.424
3.472
49,292,580
+0.01(+0.30%)
Dec 19, 2016
3.570
3.577
3.451
3.461
62,741,292
-0.12(-3.23%)
Dec 16, 2016
3.605
3.643
3.559
3.577
62,345,988
-0.02(-0.49%)
Dec 15, 2016
3.570
3.643
3.542
3.594
96,673,040
-0.05(-1.35%)
Dec 14, 2016
3.787
3.833
3.622
3.643
81,910,168
-0.19(-4.94%)
Dec 13, 2016
3.875
3.906
3.784
3.833
53,149,824
+0.00(+0.09%)
Dec 12, 2016
3.864
3.927
3.826
3.829
74,316,792
+0.03(+0.83%)
Dec 09, 2016
3.829
3.867
3.766
3.798
61,807,236
-0.01(-0.28%)
Dec 08, 2016
3.784
3.833
3.706
3.808
80,445,424
+0.02(+0.56%)
Dec 07, 2016
3.801
3.834
3.752
3.787
79,349,184
+0.01(+0.37%)
Dec 06, 2016
3.657
3.843
3.636
3.773
112,495,888
+0.11(+3.06%)
Dec 05, 2016
3.770
3.815
3.652
3.661
95,174,264
-0.08(-2.15%)
Dec 02, 2016
3.675
3.773
3.650
3.741
87,991,976
+0.05(+1.42%)
Dec 01, 2016
3.812
3.871
3.647
3.689
131,981,864
-0.12(-3.13%)
Nov 30, 2016
3.703
3.847
3.689
3.808
121,066,888
+0.36(+10.36%)
Nov 29, 2016
3.493
3.510
3.405
3.451
63,828,636
-0.14(-3.90%)
Nov 28, 2016
3.629
3.678
3.580
3.591
53,004,556
+0.02(+0.49%)
Nov 25, 2016
3.594
3.619
3.531
3.573
32,283,832
-0.09(-2.49%)
Nov 23, 2016
3.664
3.664
3.664
0
-0.01(-0.19%)
Nov 22, 2016
3.643
3.689
3.559
3.671
80,547,632
+0.07(+2.04%)
Nov 21, 2016
3.538
3.605
3.517
3.598
66,655,300
+0.22(+6.42%)
Nov 18, 2016
3.398
3.454
3.349
3.381
39,706,364
+0.02(+0.52%)
Nov 17, 2016
3.503
3.535
3.349
3.363
56,690,480
-0.08(-2.34%)
Nov 16, 2016
3.468
3.517
3.398
3.444
73,427,928
-0.06(-1.60%)
Nov 15, 2016
3.531
3.584
3.482
3.500
96,565,760
+0.15(+4.39%)
Nov 14, 2016
3.304
3.360
3.204
3.353
137,544,976
-0.06(-1.64%)
Nov 11, 2016
3.486
3.538
3.311
3.409
127,414,056
-0.21(-5.90%)
Nov 10, 2016
3.766
3.875
3.545
3.622
120,949,176
-0.34(-8.66%)
Nov 09, 2016
3.819
4.004
3.819
3.966
96,483,600
-0.04(-0.96%)
Nov 08, 2016
3.906
4.069
3.896
4.004
71,520,048
+0.01(+0.26%)
Nov 07, 2016
3.892
4.004
3.892
3.994
72,421,800
+0.27(+7.24%)
Nov 04, 2016
3.720
3.777
3.647
3.724
73,859,176
+0.01(+0.19%)
Nov 03, 2016
3.850
3.871
3.691
3.717
55,709,440
-0.04(-1.12%)
Nov 02, 2016
3.815
3.857
3.685
3.759
72,357,024
-0.13(-3.25%)
Nov 01, 2016
4.067
4.102
3.801
3.885
93,294,056
-0.20(-4.97%)
Oct 31, 2016
4.179
4.186
4.024
4.088
69,397,000
-0.07(-1.69%)
Oct 28, 2016
4.225
4.270
4.144
4.158
59,550,884
-0.07(-1.74%)
Oct 27, 2016
4.348
4.351
4.207
4.232
69,434,216
-0.03(-0.66%)
Oct 26, 2016
4.207
4.334
4.190
4.260
81,125,552
-0.01(-0.16%)
Oct 25, 2016
4.292
4.327
4.179
4.267
78,884,808
-0.08(-1.85%)
Oct 24, 2016
4.383
4.398
4.267
4.348
110,292,408
+0.08(+1.97%)
Oct 21, 2016
4.172
4.270
4.160
4.263
58,344,508
+0.06(+1.33%)
Oct 20, 2016
4.102
4.207
4.081
4.207
68,920,776
+0.05(+1.09%)
Oct 19, 2016
4.165
4.246
4.141
4.162
78,276,480
+0.04(+0.93%)
Oct 18, 2016
4.109
4.155
4.046
4.123
78,823,136
+0.13(+3.15%)
Oct 17, 2016
3.924
4.008
3.885
3.997
55,238,740
+0.09(+2.42%)
Oct 14, 2016
3.917
3.948
3.843
3.903
73,626,000
+0.05(+1.27%)
Oct 13, 2016
3.696
3.860
3.642
3.854
75,360,144
+0.12(+3.19%)
Oct 12, 2016
3.710
3.777
3.668
3.734
46,034,008
-0.01(-0.28%)
Oct 11, 2016
3.798
3.805
3.643
3.745
70,859,328
-0.06(-1.66%)
Oct 10, 2016
3.766
3.843
3.766
3.808
52,186,172
+0.12(+3.23%)
Oct 07, 2016
3.703
3.717
3.622
3.689
72,708,080
+0.04(+1.15%)
Oct 06, 2016
3.510
3.661
3.507
3.647
83,734,224
+0.17(+4.83%)
Oct 05, 2016
3.430
3.526
3.416
3.479
74,234,720
+0.12(+3.55%)
Oct 04, 2016
3.395
3.426
3.325
3.360
66,439,472
-0.04(-1.13%)
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.