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, 2003
0.5157
0.5243
0.5153
0.5239
11,786,806
+0.01(+2.77%)
Feb 27, 2003
0.5134
0.5134
0.5032
0.5098
19,923,248
+0.00(+0.54%)
Feb 26, 2003
0.5200
0.5279
0.5055
0.5071
9,983,953
-0.01(-1.75%)
Feb 25, 2003
0.5192
0.5208
0.5138
0.5161
23,472,816
-0.02(-3.66%)
Feb 24, 2003
0.5455
0.5506
0.5330
0.5357
9,092,095
-0.01(-1.87%)
Feb 21, 2003
0.5431
0.5467
0.5373
0.5459
9,694,322
+0.00(+0.87%)
Feb 20, 2003
0.5506
0.5506
0.5318
0.5412
14,906,392
-0.01(-1.57%)
Feb 19, 2003
0.5486
0.5541
0.5400
0.5498
6,214,931
-0.01(-1.75%)
Feb 18, 2003
0.5408
0.5596
0.5381
0.5596
11,289,203
+0.02(+3.48%)
Feb 14, 2003
0.5420
0.5514
0.5349
0.5408
4,882,886
+0.00(+0.15%)
Feb 13, 2003
0.5498
0.5506
0.5388
0.5400
6,564,528
-0.02(-3.77%)
Feb 12, 2003
0.5533
0.5667
0.5514
0.5612
5,693,086
+0.00(+0.14%)
Feb 11, 2003
0.5682
0.5772
0.5502
0.5604
7,189,722
+0.00(+0.70%)
Feb 10, 2003
0.5408
0.5616
0.5404
0.5565
12,410,723
+0.02(+2.90%)
Feb 07, 2003
0.5584
0.5663
0.5388
0.5408
10,353,965
-0.00(-0.50%)
Feb 06, 2003
0.5408
0.5486
0.5369
0.5435
22,073,148
-0.02(-3.28%)
Feb 05, 2003
0.5682
0.5800
0.5616
0.5620
10,162,579
-0.01(-1.31%)
Feb 04, 2003
0.5702
0.5733
0.5643
0.5694
7,252,241
-0.02(-3.20%)
Feb 03, 2003
0.5851
0.5945
0.5741
0.5882
17,000,152
+0.01(+1.21%)
Jan 31, 2003
0.5682
0.5878
0.5643
0.5812
13,405,929
+0.01(+2.63%)
Jan 30, 2003
0.5702
0.5761
0.5608
0.5663
17,098,396
-0.00(-0.07%)
Jan 29, 2003
0.5396
0.5702
0.5361
0.5667
22,255,602
+0.03(+5.55%)
Jan 28, 2003
0.5416
0.5420
0.5310
0.5369
13,937,981
-0.00(-0.15%)
Jan 27, 2003
0.5251
0.5447
0.5232
0.5377
19,124,532
-0.01(-1.08%)
Jan 24, 2003
0.5682
0.5682
0.5400
0.5435
13,275,786
-0.04(-6.28%)
Jan 23, 2003
0.5851
0.5878
0.5729
0.5800
10,752,047
+0.00(+0.00%)
Jan 22, 2003
0.5996
0.5996
0.5768
0.5800
24,396,570
-0.03(-5.55%)
Jan 21, 2003
0.6192
0.6243
0.6102
0.6141
18,167,604
-0.02(-2.79%)
Jan 17, 2003
0.6717
0.6721
0.6317
0.6317
32,673,362
-0.06(-8.04%)
Jan 16, 2003
0.6850
0.7015
0.6819
0.6870
16,975,910
+0.00(+0.57%)
Jan 15, 2003
0.6909
0.6909
0.6760
0.6830
14,517,241
-0.02(-2.84%)
Jan 14, 2003
0.7034
0.7034
0.6897
0.7030
15,364,442
+0.01(+2.11%)
Jan 13, 2003
0.6858
0.6917
0.6780
0.6885
10,144,717
+0.00(+0.11%)
Jan 10, 2003
0.6740
0.6917
0.6740
0.6877
17,611,310
+0.03(+4.53%)
Jan 09, 2003
0.6395
0.6642
0.6368
0.6580
12,372,446
+0.03(+4.55%)
Jan 08, 2003
0.6309
0.6446
0.6258
0.6294
6,073,305
-0.01(-1.89%)
Jan 07, 2003
0.6309
0.6442
0.6290
0.6415
15,065,880
+0.00(+0.12%)
Jan 06, 2003
0.6172
0.6458
0.6172
0.6407
24,136,286
+0.05(+8.28%)
Jan 03, 2003
0.6004
0.6035
0.5890
0.5917
10,197,029
+0.00(+0.00%)
Jan 02, 2003
0.5929
0.5937
0.5855
0.5917
8,600,872
+0.01(+1.07%)
Dec 31, 2002
0.5761
0.5870
0.5761
0.5855
6,119,238
+0.01(+1.49%)
Dec 30, 2002
0.5784
0.5890
0.5721
0.5768
9,552,697
-0.00(-0.47%)
Dec 27, 2002
0.5874
0.5953
0.5761
0.5796
8,431,177
-0.01(-1.73%)
Dec 26, 2002
0.6008
0.6008
0.5878
0.5898
4,850,989
-0.02(-3.28%)
Dec 24, 2002
0.6086
0.6203
0.6074
0.6098
1,143,210
-0.00(-0.51%)
Dec 23, 2002
0.6262
0.6290
0.6074
0.6129
14,749,456
-0.02(-2.43%)
Dec 20, 2002
0.6309
0.6368
0.6137
0.6282
48,724,240
+0.03(+4.57%)
Dec 19, 2002
0.5635
0.6047
0.5592
0.6008
33,570,324
+0.04(+6.98%)
Dec 18, 2002
0.5584
0.5616
0.5412
0.5616
21,182,566
+0.02(+3.02%)
Dec 17, 2002
0.5471
0.5584
0.5435
0.5451
20,155,464
+0.00(+0.43%)
Dec 16, 2002
0.5310
0.5455
0.5306
0.5428
9,189,064
+0.02(+4.53%)
Dec 13, 2002
0.5212
0.5349
0.5177
0.5192
7,443,627
+0.00(+0.00%)
Dec 12, 2002
0.5192
0.5349
0.5138
0.5192
13,372,755
+0.01(+1.53%)
Dec 11, 2002
0.5055
0.5153
0.4993
0.5114
12,923,637
+0.01(+2.27%)
Dec 10, 2002
0.5055
0.5071
0.4930
0.5000
6,738,051
-0.00(-0.62%)
Dec 09, 2002
0.5004
0.5094
0.4957
0.5032
16,378,786
-0.02(-3.02%)
Dec 06, 2002
0.5055
0.5192
0.5055
0.5188
25,169,768
+0.02(+4.17%)
Dec 05, 2002
0.5106
0.5106
0.4965
0.4981
12,404,344
-0.02(-3.05%)
Dec 04, 2002
0.5173
0.5212
0.5134
0.5138
8,667,219
-0.01(-2.16%)
Dec 03, 2002
0.5204
0.5286
0.5192
0.5251
14,070,675
-0.01(-1.47%)
Dec 02, 2002
0.5271
0.5349
0.5192
0.5330
18,193,122
+0.02(+3.82%)
Nov 29, 2002
0.5110
0.5165
0.5098
0.5134
4,866,300
+0.00(+0.46%)
Nov 27, 2002
0.5071
0.5141
0.5051
0.5110
12,399,240
+0.01(+1.32%)
Nov 26, 2002
0.5232
0.5232
0.5016
0.5043
14,707,351
-0.02(-4.67%)
Nov 25, 2002
0.5545
0.5545
0.5283
0.5290
12,521,727
-0.02(-3.09%)
Nov 22, 2002
0.5369
0.5525
0.5369
0.5459
8,887,951
-0.01(-2.11%)
Nov 21, 2002
0.5545
0.5643
0.5486
0.5576
12,167,025
+0.01(+1.64%)
Nov 20, 2002
0.5290
0.5557
0.5251
0.5486
12,523,003
+0.02(+2.94%)
Nov 19, 2002
0.5404
0.5404
0.5232
0.5330
13,419,964
-0.01(-1.38%)
Nov 18, 2002
0.5377
0.5463
0.5290
0.5404
11,964,157
+0.01(+2.00%)
Nov 15, 2002
0.5153
0.5322
0.5138
0.5298
8,664,667
+0.01(+2.74%)
Nov 14, 2002
0.5000
0.5188
0.4898
0.5157
14,887,254
+0.02(+3.22%)
Nov 13, 2002
0.4898
0.5036
0.4840
0.4996
10,316,964
-0.00(-0.47%)
Nov 12, 2002
0.5028
0.5094
0.4938
0.5020
11,990,951
-0.01(-2.81%)
Nov 11, 2002
0.5192
0.5349
0.5114
0.5165
7,086,373
+0.02(+3.21%)
Nov 08, 2002
0.5192
0.5267
0.4996
0.5004
9,007,886
-0.00(-0.31%)
Nov 07, 2002
0.4898
0.5047
0.4820
0.5020
10,188,097
+0.01(+1.91%)
Nov 06, 2002
0.5008
0.5008
0.4781
0.4926
8,816,500
-0.01(-2.03%)
Nov 05, 2002
0.5087
0.5157
0.5004
0.5028
8,954,298
-0.01(-1.61%)
Nov 04, 2002
0.5428
0.5584
0.5083
0.5110
23,562,128
-0.02(-3.05%)
Nov 01, 2002
0.5161
0.5478
0.5161
0.5271
15,036,535
+0.01(+1.66%)
Oct 31, 2002
0.5192
0.5283
0.5110
0.5185
21,020,526
+0.02(+3.36%)
Oct 30, 2002
0.4859
0.5047
0.4836
0.5016
18,931,872
+0.04(+9.22%)
Oct 29, 2002
0.4859
0.4859
0.4593
0.4593
12,750,114
-0.03(-5.86%)
Oct 28, 2002
0.5134
0.5145
0.4836
0.4879
20,669,652
-0.03(-4.96%)
Oct 25, 2002
0.4946
0.5157
0.4742
0.5134
31,245,626
+0.02(+4.13%)
Oct 24, 2002
0.4844
0.5130
0.4836
0.4930
49,373,676
+0.03(+6.07%)
Oct 23, 2002
0.4389
0.4703
0.4319
0.4648
26,987,932
+0.03(+7.23%)
Oct 22, 2002
0.4146
0.4350
0.4115
0.4334
13,571,796
+0.00(+0.55%)
Oct 21, 2002
0.4295
0.4358
0.4154
0.4311
28,498,602
+0.00(+0.37%)
Oct 18, 2002
0.4252
0.4369
0.4174
0.4295
36,424,520
+0.01(+3.10%)
Oct 17, 2002
0.3907
0.4174
0.3817
0.4166
30,834,784
+0.04(+11.31%)
Oct 16, 2002
0.3840
0.4040
0.3731
0.3742
38,494,040
-0.01(-2.55%)
Oct 15, 2002
0.3919
0.4036
0.3840
0.3840
30,223,626
+0.00(+0.00%)
Oct 14, 2002
0.4017
0.4056
0.3817
0.3840
26,819,512
-0.03(-8.07%)
Oct 11, 2002
0.4232
0.4291
0.4056
0.4177
33,857,400
+0.00(+0.38%)
Oct 10, 2002
0.4389
0.4405
0.4130
0.4162
15,338,924
-0.01(-3.45%)
Oct 09, 2002
0.4311
0.4405
0.4244
0.4311
21,491,336
-0.03(-5.90%)
Oct 08, 2002
0.4507
0.4597
0.4424
0.4581
14,729,042
+0.01(+1.30%)
Oct 07, 2002
0.4898
0.4898
0.4507
0.4522
19,480,510
-0.04(-7.83%)
Oct 04, 2002
0.4977
0.5000
0.4867
0.4906
15,633,658
+0.00(+0.97%)
Oct 03, 2002
0.4644
0.4949
0.4605
0.4859
17,122,638
+0.02(+3.59%)
Oct 02, 2002
0.4891
0.5028
0.4663
0.4691
17,061,396
-0.02(-3.47%)
Oct 01, 2002
0.4291
0.4898
0.4213
0.4859
30,912,614
+0.07(+15.56%)
Sep 30, 2002
0.3742
0.4428
0.3660
0.4205
32,325,040
+0.03(+7.30%)
Sep 27, 2002
0.4311
0.4326
0.3891
0.3919
68,526,280
-0.06(-12.59%)
Sep 26, 2002
0.4663
0.4699
0.4428
0.4483
22,723,860
-0.01(-2.80%)
Sep 25, 2002
0.4859
0.4891
0.4546
0.4612
22,690,686
-0.02(-3.52%)
Sep 24, 2002
0.5067
0.5083
0.4730
0.4781
13,606,246
-0.04(-7.58%)
Sep 23, 2002
0.5322
0.5349
0.5063
0.5173
20,861,038
-0.04(-7.17%)
Sep 20, 2002
0.5486
0.5651
0.5310
0.5573
13,127,781
+0.02(+3.12%)
Sep 19, 2002
0.5859
0.5859
0.5392
0.5404
98,755,008
-0.04(-7.08%)
Sep 18, 2002
0.5839
0.5925
0.5706
0.5815
15,342,752
-0.02(-3.26%)
Sep 17, 2002
0.6270
0.6297
0.6008
0.6011
12,261,442
-0.05(-7.31%)
Sep 16, 2002
0.6642
0.6642
0.6407
0.6486
5,917,645
-0.01(-2.13%)
Sep 13, 2002
0.6603
0.6721
0.6576
0.6627
6,152,411
-0.00(-0.12%)
Sep 12, 2002
0.6721
0.6721
0.6591
0.6635
20,558,650
-0.01(-0.99%)
Sep 11, 2002
0.6760
0.6760
0.6685
0.6701
16,491,066
+0.01(+1.48%)
Sep 10, 2002
0.6454
0.6623
0.6454
0.6603
15,373,373
+0.01(+2.31%)
Sep 09, 2002
0.6309
0.6497
0.6250
0.6454
3,886,405
+0.02(+2.68%)
Sep 06, 2002
0.6313
0.6368
0.6211
0.6286
13,594,762
+0.01(+1.13%)
Sep 05, 2002
0.6341
0.6345
0.6215
0.6215
9,284,757
-0.02(-2.58%)
Sep 04, 2002
0.6231
0.6407
0.6141
0.6380
18,677,966
+0.01(+2.39%)
Sep 03, 2002
0.6231
0.6348
0.6113
0.6231
20,230,742
-0.00(-0.31%)
Aug 30, 2002
0.6172
0.6360
0.6156
0.6250
9,282,205
+0.02(+2.77%)
Aug 29, 2002
0.5851
0.6117
0.5784
0.6082
9,160,994
+0.01(+2.24%)
Aug 28, 2002
0.5996
0.6035
0.5898
0.5949
7,956,540
-0.01(-1.11%)
Aug 27, 2002
0.6074
0.6149
0.5957
0.6015
10,346,310
+0.01(+1.79%)
Aug 26, 2002
0.5725
0.5960
0.5725
0.5910
35,980,508
+0.02(+4.36%)
Aug 23, 2002
0.5643
0.5784
0.5623
0.5663
9,163,546
-0.00(-0.28%)
Aug 22, 2002
0.5525
0.5733
0.5525
0.5678
10,133,234
+0.01(+0.98%)
Aug 21, 2002
0.5616
0.5741
0.5545
0.5623
13,913,739
+0.02(+3.24%)
Aug 20, 2002
0.5623
0.5682
0.5392
0.5447
5,557,840
-0.01(-2.32%)
Aug 16, 2002
0.5549
0.5663
0.5369
0.5576
17,592,172
+0.00(+0.21%)
Aug 15, 2002
0.5467
0.5604
0.5377
0.5565
14,029,846
+0.01(+1.94%)
Aug 14, 2002
0.5663
0.5698
0.5314
0.5459
15,780,387
-0.01(-1.69%)
Aug 13, 2002
0.5761
0.5898
0.5518
0.5553
26,685,542
-0.05(-7.93%)
Aug 12, 2002
0.6415
0.6415
0.6015
0.6031
19,434,578
+0.03(+4.55%)
Aug 07, 2002
0.5721
0.5796
0.5545
0.5768
12,554,900
+0.02(+3.30%)
Aug 06, 2002
0.5506
0.5690
0.5424
0.5584
19,148,774
+0.01(+1.06%)
Aug 05, 2002
0.6047
0.6047
0.5525
0.5525
14,088,538
-0.05(-8.38%)
Aug 02, 2002
0.5780
0.6074
0.5729
0.6031
29,043,414
+0.06(+11.12%)
Aug 01, 2002
0.5173
0.5588
0.5083
0.5428
18,785,142
+0.03(+4.92%)
Jul 31, 2002
0.5094
0.5173
0.4820
0.5173
19,532,822
+0.03(+5.18%)
Jul 30, 2002
0.5173
0.5212
0.4781
0.4918
29,357,286
-0.01(-2.26%)
Jul 29, 2002
0.5388
0.5459
0.4989
0.5032
21,973,628
-0.04(-6.62%)
Jul 26, 2002
0.5780
0.5788
0.5318
0.5388
23,389,882
-0.03(-5.17%)
Jul 25, 2002
0.5761
0.5839
0.5576
0.5682
17,409,716
-0.02(-3.65%)
Jul 24, 2002
0.5435
0.5957
0.5408
0.5898
9,774,704
+0.03(+5.61%)
Jul 23, 2002
0.5878
0.5937
0.5584
0.5584
10,647,423
-0.02(-3.98%)
Jul 22, 2002
0.6172
0.6207
0.5815
0.5815
21,548,752
-0.05(-8.40%)
Jul 19, 2002
0.6662
0.6662
0.6348
0.6348
22,838,690
-0.04(-5.81%)
Jul 17, 2002
0.6760
0.6897
0.6721
0.6740
8,996,403
-0.00(-0.69%)
Jul 12, 2002
0.6858
0.6897
0.6740
0.6787
9,846,155
-0.00(-0.17%)
Jul 11, 2002
0.6780
0.6842
0.6674
0.6799
18,962,492
-0.00(-0.40%)
Jul 10, 2002
0.6991
0.6991
0.6783
0.6827
8,044,578
-0.02(-2.41%)
Jul 09, 2002
0.6748
0.7054
0.6776
0.6995
13,186,473
+0.02(+3.66%)
Jul 08, 2002
0.6846
0.6846
0.6748
0.6748
6,068,202
-0.01(-1.43%)
Jul 05, 2002
0.6897
0.6909
0.6819
0.6846
7,365,796
-0.02(-2.67%)
Jul 04, 2002
0.6897
0.7034
0.6897
0.7034
13,784,872
+0.00(+0.00%)
Jul 03, 2002
0.6897
0.7034
0.6897
0.7034
13,784,872
+0.01(+1.36%)
Jul 02, 2002
0.7089
0.7089
0.6803
0.6940
10,666,562
-0.01(-2.10%)
Jul 01, 2002
0.7352
0.7395
0.7054
0.7089
7,571,217
-0.03(-4.08%)
Jun 28, 2002
0.7407
0.7504
0.7309
0.7391
14,481,516
-0.00(-0.16%)
Jun 27, 2002
0.7465
0.7563
0.7277
0.7403
19,010,978
+0.01(+0.80%)
Jun 26, 2002
0.6936
0.7367
0.6740
0.7344
41,609,796
+0.03(+4.05%)
Jun 25, 2002
0.6936
0.7250
0.6917
0.7058
46,893,320
+0.07(+11.31%)
Jun 21, 2002
0.6975
0.7050
0.6133
0.6341
50,007,800
-0.07(-9.61%)
Jun 20, 2002
0.7681
0.7724
0.7015
0.7015
26,324,462
-0.06(-7.87%)
Jun 19, 2002
0.7724
0.7834
0.7602
0.7614
7,331,347
-0.01(-1.87%)
Jun 18, 2002
0.7994
0.7994
0.7759
0.7759
6,956,231
-0.01(-1.79%)
Jun 17, 2002
0.7810
0.7994
0.7810
0.7900
12,451,552
+0.01(+1.87%)
Jun 14, 2002
0.7838
0.7842
0.7642
0.7755
22,828,484
-0.03(-3.46%)
Jun 12, 2002
0.8249
0.8288
0.7967
0.8034
24,265,152
-0.02(-2.61%)
Jun 11, 2002
0.8602
0.8602
0.8151
0.8249
24,072,490
-0.04(-4.10%)
Jun 10, 2002
0.8621
0.8661
0.8523
0.8602
15,720,419
+0.01(+0.69%)
Jun 07, 2002
0.8680
0.8688
0.8496
0.8543
9,400,864
-0.01(-1.58%)
Jun 06, 2002
0.8974
0.8974
0.8625
0.8680
7,512,525
-0.04(-4.03%)
Jun 05, 2002
0.9033
0.9072
0.9009
0.9045
9,966,090
-0.03(-3.07%)
May 31, 2002
0.9307
0.9331
0.9217
0.9331
10,365,448
+0.00(+0.04%)
May 28, 2002
0.9444
0.9444
0.9299
0.9327
7,711,567
-0.01(-0.54%)
May 27, 2002
0.9366
0.9405
0.9013
0.9378
13,576,900
+0.00(+0.00%)
May 24, 2002
0.9366
0.9405
0.9013
0.9378
13,576,900
+0.00(+0.34%)
May 23, 2002
0.9131
0.9366
0.9131
0.9346
13,893,324
+0.01(+0.93%)
May 22, 2002
0.9241
0.9366
0.9170
0.9260
22,217,326
-0.00(-0.21%)
May 21, 2002
0.9307
0.9307
0.9229
0.9280
11,109,301
+0.01(+0.77%)
May 20, 2002
0.9092
0.9229
0.9052
0.9209
13,257,924
+0.02(+1.82%)
May 17, 2002
0.9005
0.9060
0.8935
0.9045
18,623,102
+0.01(+0.79%)
May 16, 2002
0.8661
0.9017
0.8661
0.8974
22,684,306
+0.04(+5.09%)
May 15, 2002
0.8582
0.8641
0.8484
0.8539
14,435,584
-0.01(-0.95%)
May 14, 2002
0.8504
0.8661
0.8504
0.8621
21,885,590
+0.01(+1.01%)
May 13, 2002
0.8425
0.8621
0.8425
0.8535
23,431,986
-0.03(-3.50%)
May 10, 2002
0.8935
0.8935
0.8727
0.8845
12,863,669
-0.01(-0.92%)
May 09, 2002
0.9288
0.9295
0.8923
0.8927
9,232,445
-0.03(-3.47%)
May 08, 2002
0.9209
0.9307
0.9131
0.9248
24,423,364
+0.02(+2.16%)
May 07, 2002
0.9170
0.9190
0.9013
0.9052
12,821,564
-0.01(-0.65%)
May 06, 2002
0.9190
0.9190
0.9041
0.9111
765,542
-0.02(-2.52%)
May 03, 2002
0.9366
0.9366
0.9092
0.9346
18,999,494
+0.00(+0.42%)
May 02, 2002
0.9621
0.9621
0.9248
0.9307
18,241,606
-0.04(-4.00%)
May 01, 2002
0.9660
0.9699
0.9581
0.9695
5,786,227
+0.01(+0.57%)
Apr 30, 2002
0.9679
0.9738
0.9621
0.9640
4,593,256
-0.00(-0.04%)
Apr 29, 2002
0.9660
0.9719
0.9597
0.9644
6,842,676
+0.00(+0.04%)
Apr 26, 2002
0.9789
0.9817
0.9542
0.9640
18,390,888
-0.02(-1.60%)
Apr 25, 2002
0.9954
0.9954
0.9711
0.9797
10,350,137
-0.01(-1.50%)
Apr 24, 2002
1.001
1.005
0.9922
0.9946
16,420,891
-0.00(-0.20%)
Apr 23, 2002
1.005
1.007
0.9934
0.9965
15,398,891
-0.01(-0.86%)
Apr 22, 2002
1.001
1.005
0.9817
1.005
10,582,352
+0.00(+0.43%)
Apr 19, 2002
1.010
1.011
0.9997
1.001
8,038,198
-0.01(-0.93%)
Apr 18, 2002
1.023
1.023
1.001
1.010
9,229,893
-0.01(-0.88%)
Apr 17, 2002
1.015
1.031
1.015
1.019
32,622,326
+0.01(+1.17%)
Apr 16, 2002
0.9973
1.011
0.9973
1.008
21,741,412
+0.01(+1.22%)
Apr 15, 2002
0.9977
1.003
0.9860
0.9954
7,226,723
+0.01(+0.75%)
Apr 12, 2002
1.003
1.003
0.9820
0.9879
7,532,940
-0.02(-1.68%)
Apr 11, 2002
1.025
1.026
1.004
1.005
8,175,996
-0.02(-2.32%)
Apr 10, 2002
1.017
1.029
1.011
1.029
13,841,012
+0.01(+1.35%)
Apr 09, 2002
1.045
1.045
1.006
1.015
10,773,738
-0.03(-2.81%)
Apr 08, 2002
1.042
1.049
1.039
1.044
5,305,211
+0.01(+0.91%)
Apr 05, 2002
1.048
1.048
1.029
1.035
8,399,279
-0.02(-1.64%)
Apr 04, 2002
1.044
1.060
1.039
1.052
11,719,183
+0.02(+1.51%)
Apr 03, 2002
1.048
1.048
1.027
1.037
15,040,362
-0.02(-2.22%)
Apr 02, 2002
1.070
1.070
1.054
1.060
15,492,032
-0.01(-0.92%)
Apr 01, 2002
1.054
1.075
1.054
1.070
7,558,458
+0.03(+3.14%)
Mar 29, 2002
1.040
1.050
1.033
1.037
9,992,884
+0.00(+0.00%)
Mar 28, 2002
1.040
1.050
1.033
1.037
9,737,703
-0.00(-0.26%)
Mar 27, 2002
1.023
1.048
1.015
1.040
9,324,310
+0.02(+2.27%)
Mar 26, 2002
0.9930
1.017
0.9930
1.017
10,443,278
+0.03(+3.02%)
Mar 25, 2002
0.9993
1.003
0.9797
0.9871
15,248,335
-0.00(-0.04%)
Mar 22, 2002
1.005
1.009
0.9797
0.9875
6,431,834
-0.02(-1.75%)
Mar 21, 2002
1.019
1.019
0.9958
1.005
9,273,274
-0.00(-0.39%)
Mar 20, 2002
1.038
1.038
1.008
1.009
8,632,770
-0.05(-4.52%)
Mar 19, 2002
1.058
1.065
1.050
1.057
8,095,614
-0.01(-0.48%)
Mar 18, 2002
1.064
1.072
1.050
1.062
9,034,680
+0.00(+0.07%)
Mar 15, 2002
1.025
1.062
1.025
1.061
25,074,076
+0.04(+3.52%)
Mar 14, 2002
0.9993
1.025
0.9993
1.025
24,132,458
+0.02(+2.27%)
Mar 13, 2002
0.9993
1.005
0.9962
1.002
1,551,244,672
+0.00(+0.31%)
Mar 12, 2002
0.9973
1.003
0.9856
0.9993
34,412,420
+0.01(+1.07%)
Mar 11, 2002
0.9954
0.9969
0.9797
0.9887
15,998,567
+0.01(+1.33%)
Mar 08, 2002
0.9895
0.9895
0.9730
0.9758
10,369,276
-0.01(-0.99%)
Mar 07, 2002
0.9856
0.9981
0.9793
0.9856
15,004,637
+0.00(+0.36%)
Mar 06, 2002
0.9723
0.9883
0.9723
0.9820
23,449,848
-0.03(-2.49%)
Mar 05, 2002
1.033
1.033
0.9977
1.007
18,008,116
-0.02(-1.61%)
Mar 04, 2002
1.011
1.035
0.9895
1.024
14,422,825
+0.02(+1.83%)
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.