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 (%)
Mar 31, 2022
6.676
6.894
6.676
6.809
66,093,432
+0.06(+0.89%)
Mar 30, 2022
6.717
6.784
6.671
6.749
63,492,736
+0.08(+1.24%)
Mar 29, 2022
6.680
6.740
6.522
6.666
88,351,160
+0.14(+2.19%)
Mar 28, 2022
6.551
6.595
6.459
6.524
76,323,280
-0.23(-3.47%)
Mar 25, 2022
6.662
6.827
6.637
6.758
43,522,100
+0.11(+1.59%)
Mar 24, 2022
6.519
6.696
6.462
6.653
48,685,040
+0.12(+1.90%)
Mar 23, 2022
6.432
6.646
6.413
6.528
63,886,892
+0.20(+3.20%)
Mar 22, 2022
6.446
6.443
6.248
6.326
49,948,400
-0.02(-0.36%)
Mar 21, 2022
6.239
6.420
6.220
6.349
60,867,744
+0.25(+4.07%)
Mar 18, 2022
6.009
6.142
5.949
6.101
68,308,816
+0.11(+1.84%)
Mar 17, 2022
6.050
6.117
5.825
5.990
96,494,424
-0.11(-1.81%)
Mar 16, 2022
6.068
6.105
5.953
6.101
58,174,480
+0.09(+1.45%)
Mar 15, 2022
6.022
6.091
5.866
6.013
59,748,284
-0.19(-3.04%)
Mar 14, 2022
6.312
6.361
6.114
6.202
55,117,900
-0.13(-2.03%)
Mar 11, 2022
6.528
6.551
6.289
6.331
92,870,848
-0.19(-2.89%)
Mar 10, 2022
6.358
6.556
6.319
6.519
77,440,968
+0.14(+2.24%)
Mar 09, 2022
6.349
6.432
6.262
6.377
62,631,208
+0.07(+1.09%)
Mar 08, 2022
6.354
6.372
6.096
6.308
104,958,776
+0.16(+2.62%)
Mar 07, 2022
6.671
6.678
6.101
6.147
147,058,400
-0.53(-7.93%)
Mar 04, 2022
6.758
6.758
6.565
6.676
77,625,456
-0.13(-1.96%)
Mar 03, 2022
6.740
6.936
6.726
6.809
61,203,020
+0.06(+0.82%)
Mar 02, 2022
6.878
6.956
6.654
6.754
92,762,672
+0.00(+0.00%)
Mar 01, 2022
6.565
6.947
6.561
6.754
112,649,264
+0.18(+2.73%)
Feb 28, 2022
6.505
6.597
6.413
6.574
69,358,752
+0.05(+0.70%)
Feb 25, 2022
6.377
6.533
6.386
6.528
81,333,640
+0.11(+1.72%)
Feb 24, 2022
6.731
6.749
6.241
6.418
117,456,096
-0.28(-4.19%)
Feb 23, 2022
6.726
6.758
6.627
6.699
86,934,560
+0.11(+1.68%)
Feb 22, 2022
6.768
6.772
6.507
6.588
84,903,096
+0.14(+2.21%)
Feb 18, 2022
6.446
0
+0.02(+0.29%)
Feb 17, 2022
6.469
6.505
6.381
6.427
46,798,508
-0.11(-1.69%)
Feb 16, 2022
6.459
6.643
6.455
6.538
65,562,772
+0.20(+3.20%)
Feb 15, 2022
6.312
6.340
6.199
6.335
59,922,264
-0.10(-1.50%)
Feb 14, 2022
6.524
6.538
6.344
6.432
77,632,520
-0.10(-1.48%)
Feb 11, 2022
6.326
6.584
6.289
6.528
97,212,568
+0.28(+4.41%)
Feb 10, 2022
6.206
6.403
6.204
6.252
66,736,176
+0.08(+1.27%)
Feb 09, 2022
6.179
6.289
6.130
6.174
60,291,992
+0.06(+0.90%)
Feb 08, 2022
6.114
6.133
6.018
6.119
98,460,312
-0.12(-1.92%)
Feb 07, 2022
6.197
6.278
6.137
6.239
52,682,408
+0.00(+0.00%)
Feb 04, 2022
6.220
6.331
6.132
6.239
71,429,088
+0.10(+1.65%)
Feb 03, 2022
6.096
6.032
6.137
73,249,464
-0.09(-1.40%)
Feb 02, 2022
6.294
6.294
6.137
6.225
54,093,236
-0.15(-2.31%)
Feb 01, 2022
6.091
6.386
6.091
6.372
68,314,744
+0.23(+3.75%)
Jan 31, 2022
6.110
6.190
6.142
74,160,048
-0.01(-0.22%)
Jan 28, 2022
6.340
6.469
6.064
6.156
113,185,792
-0.18(-2.90%)
Jan 27, 2022
6.418
6.436
6.211
6.340
101,555,320
+0.08(+1.25%)
Jan 26, 2022
6.179
6.372
6.156
6.262
136,765,856
+0.21(+3.42%)
Jan 25, 2022
5.783
6.105
5.728
6.055
106,720,904
+0.24(+4.11%)
Jan 24, 2022
5.760
5.820
5.567
5.815
99,728,072
-0.01(-0.24%)
Jan 21, 2022
5.834
5.930
5.811
5.829
65,977,892
+0.01(+0.16%)
Jan 20, 2022
5.880
5.949
5.806
5.820
82,093,576
+0.02(+0.32%)
Jan 19, 2022
5.825
5.923
5.783
5.802
73,557,096
+0.07(+1.20%)
Jan 18, 2022
5.783
5.820
5.585
5.733
89,288,552
-0.07(-1.19%)
Jan 14, 2022
5.802
0
+0.14(+2.52%)
Jan 13, 2022
5.590
5.769
5.585
5.659
116,666,504
+0.13(+2.33%)
Jan 12, 2022
5.392
5.553
5.383
5.530
106,869,536
+0.20(+3.80%)
Jan 11, 2022
5.024
5.330
5.010
5.328
92,558,112
+0.35(+6.93%)
Jan 10, 2022
5.029
5.052
4.930
4.983
65,930,552
-0.08(-1.63%)
Jan 07, 2022
4.987
5.082
4.978
5.065
48,885,180
+0.08(+1.66%)
Jan 06, 2022
5.052
5.095
4.955
4.983
55,364,676
+0.05(+0.93%)
Jan 05, 2022
5.162
5.194
4.932
4.937
73,740,568
-0.25(-4.88%)
Jan 04, 2022
5.093
5.240
5.086
5.190
53,922,980
+0.06(+1.17%)
Jan 03, 2022
5.070
5.162
5.046
5.130
44,916,604
+0.08(+1.55%)
Dec 31, 2021
5.088
5.098
5.042
5.052
23,399,128
-0.00(-0.09%)
Dec 30, 2021
5.075
5.143
5.056
5.056
41,983,600
+0.04(+0.83%)
Dec 29, 2021
5.052
5.102
4.983
5.015
44,412,528
-0.09(-1.80%)
Dec 28, 2021
5.088
5.134
5.070
5.107
34,337,408
+0.01(+0.18%)
Dec 27, 2021
4.969
5.111
4.923
5.098
47,011,900
+0.13(+2.69%)
Dec 23, 2021
4.932
4.992
4.877
4.964
44,351,756
+0.04(+0.84%)
Dec 22, 2021
4.849
4.946
4.831
4.923
39,403,948
+0.06(+1.23%)
Dec 21, 2021
4.932
4.955
4.854
4.863
51,193,100
-0.00(-0.09%)
Dec 20, 2021
4.794
4.895
4.780
4.868
64,138,108
-0.10(-1.95%)
Dec 17, 2021
5.024
5.052
4.950
4.964
44,547,524
-0.15(-2.88%)
Dec 16, 2021
5.102
5.185
5.075
5.111
60,398,432
+0.11(+2.21%)
Dec 15, 2021
4.973
5.019
4.904
5.001
47,420,376
-0.01(-0.18%)
Dec 14, 2021
5.125
5.183
5.001
5.010
45,663,564
-0.07(-1.45%)
Dec 13, 2021
5.185
5.201
5.052
5.084
45,639,656
-0.10(-1.95%)
Dec 10, 2021
5.167
5.201
5.130
5.185
29,571,604
+0.03(+0.63%)
Dec 09, 2021
5.084
5.162
5.068
5.153
40,320,584
-0.05(-0.97%)
Dec 08, 2021
5.203
5.259
5.174
5.203
77,041,128
+0.07(+1.43%)
Dec 07, 2021
5.006
5.139
4.976
5.130
78,881,904
+0.18(+3.72%)
Dec 06, 2021
4.904
4.983
4.863
4.946
71,321,200
+0.06(+1.13%)
Dec 03, 2021
4.872
4.918
4.776
4.891
98,898,848
+0.07(+1.53%)
Dec 02, 2021
4.426
4.831
4.407
4.817
115,247,056
+0.44(+10.16%)
Dec 01, 2021
4.521
4.578
4.369
4.373
91,238,928
-0.01(-0.28%)
Nov 30, 2021
4.397
4.455
4.288
4.385
83,568,376
-0.06(-1.29%)
Nov 29, 2021
4.401
4.471
4.293
4.443
77,555,608
+0.14(+3.25%)
Nov 26, 2021
4.356
4.356
4.212
4.303
73,575,912
-0.00(-0.10%)
Nov 24, 2021
4.200
4.315
4.184
4.307
50,498,440
+0.08(+1.85%)
Nov 23, 2021
4.089
4.251
4.073
4.229
64,786,424
+0.21(+5.32%)
Nov 22, 2021
4.089
4.167
4.011
4.015
61,629,560
+0.01(+0.31%)
Nov 19, 2021
4.044
4.060
3.974
4.003
47,299,860
-0.06(-1.42%)
Nov 18, 2021
4.089
4.112
4.060
4.060
54,689,896
-0.07(-1.59%)
Nov 17, 2021
4.216
4.249
4.101
4.126
47,752,180
-0.10(-2.43%)
Nov 16, 2021
4.204
4.253
4.136
4.229
50,008,408
-0.02(-0.39%)
Nov 15, 2021
4.212
4.282
4.160
4.245
36,300,420
+0.04(+0.98%)
Nov 12, 2021
4.130
4.204
4.071
4.204
49,156,112
+0.05(+1.29%)
Nov 11, 2021
4.155
4.211
4.136
4.151
46,741,572
-0.02(-0.39%)
Nov 10, 2021
4.175
4.167
65,507,044
+0.02(+0.60%)
Nov 09, 2021
4.138
4.175
4.097
4.143
64,463,676
+0.10(+2.44%)
Nov 08, 2021
4.003
4.097
4.003
4.044
61,485,732
+0.05(+1.23%)
Nov 05, 2021
4.007
4.054
3.945
3.995
61,465,048
+0.08(+1.99%)
Nov 04, 2021
4.056
4.069
3.894
3.917
99,225,576
-0.15(-3.74%)
Nov 03, 2021
4.085
4.163
4.036
4.069
87,382,704
-0.07(-1.69%)
Nov 02, 2021
4.155
4.171
4.083
4.138
42,322,736
-0.05(-1.27%)
Nov 01, 2021
4.106
4.229
4.073
4.192
97,455,744
+0.16(+3.87%)
Oct 29, 2021
4.245
4.286
4.009
4.036
142,913,552
-0.30(-7.01%)
Oct 28, 2021
4.270
4.356
4.258
4.340
76,678,568
+0.03(+0.67%)
Oct 27, 2021
4.356
4.381
4.290
4.311
64,147,028
-0.02(-0.47%)
Oct 26, 2021
4.344
4.332
71,519,032
-0.07(-1.59%)
Oct 25, 2021
4.216
4.414
4.216
4.401
121,442,136
+0.31(+7.64%)
Oct 22, 2021
4.032
4.130
3.847
4.089
214,768,192
-0.04(-1.00%)
Oct 21, 2021
4.249
4.270
4.044
4.130
103,422,424
-0.26(-5.90%)
Oct 20, 2021
4.278
4.428
4.253
4.389
68,365,344
+0.14(+3.29%)
Oct 19, 2021
4.434
4.447
4.216
4.249
125,064,120
-0.25(-5.66%)
Oct 18, 2021
4.484
4.541
4.449
4.504
47,163,440
-0.05(-1.17%)
Oct 15, 2021
4.517
4.582
4.492
4.558
40,864,548
+0.07(+1.46%)
Oct 14, 2021
4.590
4.599
4.475
4.492
59,298,920
-0.05(-1.09%)
Oct 13, 2021
4.422
4.549
4.406
4.541
55,621,808
+0.14(+3.08%)
Oct 12, 2021
4.434
4.486
4.346
4.406
36,138,148
+0.00(+0.00%)
Oct 11, 2021
4.521
4.549
4.406
4.406
64,189,372
-0.04(-0.92%)
Oct 08, 2021
4.447
4.521
4.406
4.447
53,780,216
+0.07(+1.69%)
Oct 07, 2021
4.377
4.412
4.288
4.373
43,687,820
-0.02(-0.37%)
Oct 06, 2021
4.389
4.426
4.321
4.389
53,537,876
-0.12(-2.64%)
Oct 05, 2021
4.512
4.553
4.461
4.508
74,403,752
+0.07(+1.48%)
Oct 04, 2021
4.393
4.471
4.373
4.443
73,670,072
+0.03(+0.65%)
Oct 01, 2021
4.286
4.420
4.286
4.414
55,118,200
+0.16(+3.87%)
Sep 30, 2021
4.274
4.315
4.213
4.249
49,582,148
-0.02(-0.39%)
Sep 29, 2021
4.233
4.332
4.167
4.266
54,205,880
+0.05(+1.27%)
Sep 28, 2021
4.344
4.401
4.175
4.212
85,455,920
-0.08(-1.91%)
Sep 27, 2021
4.299
4.362
4.184
4.295
96,363,816
+0.06(+1.46%)
Sep 24, 2021
4.196
4.297
4.188
4.233
42,697,172
-0.04(-0.87%)
Sep 23, 2021
4.147
4.278
4.126
4.270
48,782,592
+0.17(+4.11%)
Sep 22, 2021
4.085
4.184
4.073
4.101
61,145,888
+0.11(+2.78%)
Sep 21, 2021
3.974
4.027
3.888
3.990
58,357,652
+0.08(+2.00%)
Sep 20, 2021
3.871
3.921
3.781
3.912
86,053,064
-0.08(-1.96%)
Sep 17, 2021
4.106
4.126
3.986
3.990
81,433,288
-0.19(-4.62%)
Sep 16, 2021
4.204
4.208
4.097
4.184
47,379,788
-0.04(-0.97%)
Sep 15, 2021
4.196
4.280
4.171
4.225
49,243,924
+0.04(+0.98%)
Sep 14, 2021
4.221
4.245
4.138
4.184
49,590,520
-0.05(-1.26%)
Sep 13, 2021
4.175
4.274
4.143
4.237
52,651,940
+0.15(+3.72%)
Sep 10, 2021
4.171
4.216
4.077
4.085
60,199,444
-0.01(-0.30%)
Sep 09, 2021
4.032
4.188
3.896
4.097
155,363,200
+0.09(+2.26%)
Sep 08, 2021
4.262
4.309
3.990
4.007
114,089,992
-0.33(-7.58%)
Sep 07, 2021
4.286
4.455
4.295
4.336
50,813,324
+0.04(+0.96%)
Sep 03, 2021
4.369
4.373
4.282
4.295
45,682,720
-0.06(-1.41%)
Sep 02, 2021
4.377
4.523
4.336
4.356
66,219,484
-0.07(-1.58%)
Sep 01, 2021
4.385
4.480
4.354
4.426
63,361,092
-0.03(-0.65%)
Aug 31, 2021
4.545
4.566
4.412
4.455
73,762,488
-0.08(-1.72%)
Aug 30, 2021
4.599
4.627
4.521
4.533
71,599,744
-0.07(-1.61%)
Aug 27, 2021
4.459
4.611
4.459
4.607
74,680,704
+0.18(+4.09%)
Aug 26, 2021
4.480
4.504
4.414
4.426
43,834,308
-0.05(-1.10%)
Aug 25, 2021
4.426
4.492
4.387
4.475
35,859,988
+0.04(+0.83%)
Aug 24, 2021
4.336
4.443
4.323
4.438
35,269,604
+0.16(+3.65%)
Aug 23, 2021
4.208
4.299
4.196
4.282
72,345,640
+0.13(+3.17%)
Aug 20, 2021
4.036
4.159
4.011
4.151
67,321,248
+0.00(+0.10%)
Aug 19, 2021
4.118
4.183
4.073
4.147
51,275,436
-0.06(-1.46%)
Aug 18, 2021
4.307
4.340
4.208
4.208
49,415,968
-0.13(-3.03%)
Aug 17, 2021
4.315
4.463
4.256
4.340
65,673,424
+0.01(+0.22%)
Aug 16, 2021
4.361
4.375
4.288
4.330
60,554,052
-0.07(-1.68%)
Aug 13, 2021
4.358
4.459
4.338
4.404
47,996,164
+0.03(+0.71%)
Aug 12, 2021
4.365
4.424
4.323
4.373
57,903,964
-0.01(-0.18%)
Aug 11, 2021
4.292
4.406
4.272
4.381
53,127,564
+0.06(+1.35%)
Aug 10, 2021
4.315
4.404
4.292
4.323
80,789,000
+0.03(+0.72%)
Aug 09, 2021
4.272
4.299
4.167
4.292
69,879,056
-0.05(-1.16%)
Aug 06, 2021
4.361
4.369
4.276
4.342
93,941,472
-0.03(-0.80%)
Aug 05, 2021
4.385
4.540
4.319
4.377
197,016,832
+0.37(+9.21%)
Aug 04, 2021
4.097
4.105
3.928
4.008
83,949,816
-0.14(-3.46%)
Aug 03, 2021
4.000
4.163
3.942
4.152
76,620,384
+0.02(+0.47%)
Aug 02, 2021
4.198
4.278
4.117
4.132
56,327,004
-0.01(-0.28%)
Jul 30, 2021
4.284
4.321
4.121
4.144
63,547,248
-0.20(-4.56%)
Jul 29, 2021
4.315
4.381
4.284
4.342
42,776,984
+0.04(+0.99%)
Jul 28, 2021
4.222
4.313
4.175
4.299
55,578,376
+0.09(+2.22%)
Jul 27, 2021
4.173
4.220
4.132
4.206
44,998,612
-0.01(-0.28%)
Jul 26, 2021
4.097
4.222
4.097
4.218
43,975,440
+0.12(+3.04%)
Jul 23, 2021
4.175
4.191
4.074
4.093
36,245,684
-0.05(-1.13%)
Jul 22, 2021
4.148
4.179
4.090
4.140
39,029,080
-0.02(-0.37%)
Jul 21, 2021
4.070
4.185
4.059
4.156
55,668,496
+0.09(+2.29%)
Jul 20, 2021
3.915
4.108
3.874
4.062
65,466,832
+0.10(+2.65%)
Jul 19, 2021
4.024
4.049
3.923
3.958
77,739,104
-0.19(-4.59%)
Jul 16, 2021
4.260
4.264
4.093
4.148
53,712,800
-0.06(-1.39%)
Jul 15, 2021
4.288
4.342
4.187
4.206
57,420,924
-0.13(-3.04%)
Jul 14, 2021
4.393
4.424
4.315
4.338
61,778,932
+0.04(+0.99%)
Jul 13, 2021
4.253
4.313
4.218
4.295
41,664,188
+0.01(+0.27%)
Jul 12, 2021
4.194
4.292
4.156
4.284
47,067,588
+0.05(+1.29%)
Jul 09, 2021
4.222
4.260
4.171
4.229
38,867,208
+0.04(+1.02%)
Jul 08, 2021
4.175
4.233
4.113
4.187
65,038,164
-0.09(-2.18%)
Jul 07, 2021
4.288
4.303
4.183
4.280
91,911,008
-0.01(-0.27%)
Jul 06, 2021
4.443
4.474
4.284
4.292
95,713,808
-0.34(-7.30%)
Jul 02, 2021
4.606
4.649
4.513
4.629
49,816,612
+0.05(+1.10%)
Jul 01, 2021
4.808
4.808
4.567
4.579
97,611,792
-0.17(-3.60%)
Jun 30, 2021
4.594
4.769
4.583
4.750
121,411,664
+0.07(+1.41%)
Jun 29, 2021
4.618
4.684
4.542
4.684
84,797,904
+0.07(+1.52%)
Jun 28, 2021
4.633
4.645
4.558
4.614
74,243,888
-0.03(-0.59%)
Jun 25, 2021
4.719
4.758
4.602
4.641
114,525,592
-0.08(-1.73%)
Jun 24, 2021
4.657
4.758
4.626
4.723
82,388,368
+0.09(+2.01%)
Jun 23, 2021
4.614
4.699
4.567
4.629
82,575,320
+0.04(+0.85%)
Jun 22, 2021
4.525
4.629
4.466
4.591
81,033,904
+0.05(+1.11%)
Jun 21, 2021
4.486
4.560
4.443
4.540
59,776,948
+0.12(+2.81%)
Jun 18, 2021
4.416
4.431
4.350
4.416
92,457,016
-0.02(-0.35%)
Jun 17, 2021
4.571
4.593
4.389
4.431
90,480,720
-0.15(-3.30%)
Jun 16, 2021
4.563
4.598
4.459
4.583
82,390,968
+0.04(+0.85%)
Jun 15, 2021
4.490
4.560
4.435
4.544
52,332,800
+0.07(+1.56%)
Jun 14, 2021
4.560
4.606
4.451
4.474
70,077,368
+0.02(+0.52%)
Jun 11, 2021
4.528
4.536
4.416
4.451
96,659,704
-0.08(-1.80%)
Jun 10, 2021
4.575
4.614
4.498
4.532
91,163,112
-0.02(-0.34%)
Jun 09, 2021
4.556
4.610
4.497
4.548
187,428,352
-0.02(-0.34%)
Jun 08, 2021
4.396
4.567
4.358
4.563
226,117,024
+0.12(+2.80%)
Jun 07, 2021
4.408
4.504
4.365
4.439
161,121,376
-0.06(-1.38%)
Jun 04, 2021
4.408
4.513
4.381
4.501
147,433,296
+0.12(+2.75%)
Jun 03, 2021
4.350
4.410
4.303
4.381
159,350,448
-0.01(-0.18%)
Jun 02, 2021
4.086
4.396
4.082
4.389
283,793,824
+0.26(+6.30%)
Jun 01, 2021
4.093
4.134
4.012
4.128
161,861,184
+0.16(+4.11%)
May 28, 2021
3.825
3.975
3.802
3.965
139,082,368
+0.24(+6.58%)
May 27, 2021
3.725
3.744
3.678
3.721
59,056,756
+0.01(+0.31%)
May 26, 2021
3.643
3.713
3.627
3.709
67,341,344
+0.06(+1.70%)
May 25, 2021
3.752
3.756
3.643
3.647
62,587,440
-0.07(-1.98%)
May 24, 2021
3.697
3.746
3.670
3.721
53,350,452
+0.06(+1.70%)
May 21, 2021
3.697
3.735
3.655
3.658
69,103,152
-0.03(-0.74%)
May 20, 2021
3.725
3.730
3.655
3.686
84,746,208
-0.03(-0.73%)
May 19, 2021
3.717
3.756
3.662
3.713
70,314,568
-0.06(-1.65%)
May 18, 2021
3.810
3.829
3.740
3.775
67,301,536
-0.03(-0.92%)
May 17, 2021
3.744
3.822
3.732
3.810
67,241,128
+0.05(+1.34%)
May 14, 2021
3.697
3.779
3.680
3.759
103,260,104
+0.18(+4.99%)
May 13, 2021
3.561
3.592
3.477
3.581
85,447,104
+0.04(+1.10%)
May 12, 2021
3.658
3.678
3.542
3.542
110,076,888
-0.09(-2.46%)
May 11, 2021
3.515
3.651
3.507
3.631
97,973,800
+0.05(+1.41%)
May 10, 2021
3.581
3.627
3.558
3.581
98,216,816
+0.06(+1.65%)
May 07, 2021
3.414
3.534
3.394
3.523
80,222,144
+0.12(+3.54%)
May 06, 2021
3.391
3.410
3.365
3.402
86,487,464
+0.03(+0.92%)
May 05, 2021
3.359
3.391
3.270
3.371
72,604,432
+0.17(+5.21%)
May 04, 2021
3.293
3.297
3.204
3.204
57,436,904
-0.09(-2.71%)
May 03, 2021
3.297
3.324
3.258
3.293
97,009,776
+0.00(+0.00%)
Apr 30, 2021
3.313
3.363
3.286
3.293
76,424,616
-0.03(-0.93%)
Apr 29, 2021
3.429
3.433
3.290
3.324
77,373,832
-0.09(-2.73%)
Apr 28, 2021
3.301
3.418
3.297
3.418
79,536,016
+0.19(+5.90%)
Apr 27, 2021
3.336
3.363
3.208
3.227
65,714,440
-0.09(-2.69%)
Apr 26, 2021
3.305
3.351
3.286
3.317
48,469,780
+0.04(+1.18%)
Apr 23, 2021
3.305
3.317
3.233
3.278
70,059,120
-0.02(-0.59%)
Apr 22, 2021
3.293
3.313
3.255
3.297
80,493,136
+0.06(+1.92%)
Apr 21, 2021
3.192
3.243
3.181
3.235
41,525,624
+0.00(+0.00%)
Apr 20, 2021
3.313
3.328
3.216
3.235
85,375,704
-0.08(-2.46%)
Apr 19, 2021
3.123
3.391
3.115
3.317
147,636,640
+0.16(+5.17%)
Apr 16, 2021
3.099
3.169
3.072
3.154
79,305,336
+0.01(+0.25%)
Apr 15, 2021
3.220
3.239
3.142
3.146
57,011,384
-0.04(-1.18%)
Apr 14, 2021
3.090
3.214
3.086
3.184
92,341,800
+0.08(+2.66%)
Apr 13, 2021
3.082
3.142
3.067
3.101
86,420,472
+0.00(+0.00%)
Apr 12, 2021
3.169
3.187
3.084
3.101
70,819,784
-0.01(-0.24%)
Apr 09, 2021
3.086
3.112
3.079
3.109
125,098,272
-0.03(-0.96%)
Apr 08, 2021
3.154
3.169
3.094
3.139
81,012,968
-0.02(-0.59%)
Apr 07, 2021
3.172
3.199
3.131
3.157
72,403,288
+0.00(+0.12%)
Apr 06, 2021
3.161
3.197
3.135
3.154
57,388,768
+0.01(+0.36%)
Apr 05, 2021
3.150
3.161
3.101
3.142
51,528,664
+0.04(+1.33%)
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.