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
)
17.34
+0.40 (+2.36%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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, 2006
3.460
3.495
3.416
3.476
16,929,628
+0.01(+0.36%)
Mar 30, 2006
3.466
3.503
3.444
3.464
22,580,732
+0.05(+1.46%)
Mar 29, 2006
3.339
3.419
3.333
3.414
29,837,534
+0.10(+2.94%)
Mar 28, 2006
3.338
3.402
3.298
3.316
48,269,384
-0.10(-3.03%)
Mar 27, 2006
3.399
3.428
3.381
3.420
25,739,766
-0.02(-0.56%)
Mar 24, 2006
3.445
3.491
3.421
3.439
19,820,630
+0.02(+0.53%)
Mar 23, 2006
3.453
3.481
3.393
3.421
22,878,684
+0.01(+0.22%)
Mar 22, 2006
3.433
3.501
3.391
3.414
39,229,864
-0.05(-1.48%)
Mar 21, 2006
3.525
3.536
3.442
3.465
27,340,476
-0.05(-1.55%)
Mar 20, 2006
3.568
3.608
3.503
3.519
26,429,168
-0.03(-0.72%)
Mar 17, 2006
3.623
3.633
3.539
3.545
18,865,690
-0.08(-2.20%)
Mar 16, 2006
3.635
3.656
3.570
3.625
27,609,754
-0.01(-0.17%)
Mar 15, 2006
3.590
3.649
3.562
3.631
28,782,860
+0.09(+2.47%)
Mar 14, 2006
3.444
3.568
3.419
3.543
25,393,196
+0.12(+3.59%)
Mar 13, 2006
3.449
3.484
3.379
3.421
25,411,894
+0.03(+0.78%)
Mar 10, 2006
3.349
3.418
3.321
3.394
22,150,636
+0.05(+1.57%)
Mar 09, 2006
3.479
3.481
3.318
3.342
32,566,470
-0.09(-2.68%)
Mar 08, 2006
3.401
3.443
3.264
3.434
45,589,068
-0.02(-0.51%)
Mar 07, 2006
3.501
3.510
3.399
3.451
45,035,552
-0.15(-4.29%)
Mar 06, 2006
3.721
3.736
3.592
3.606
27,089,898
-0.12(-3.15%)
Mar 03, 2006
3.678
3.759
3.675
3.723
17,359,726
+0.00(+0.11%)
Mar 02, 2006
3.720
3.744
3.655
3.719
23,384,828
+0.02(+0.57%)
Mar 01, 2006
3.545
3.707
3.542
3.698
26,067,638
+0.19(+5.32%)
Feb 28, 2006
3.553
3.546
3.470
3.511
24,010,650
-0.04(-1.19%)
Feb 27, 2006
3.672
3.687
3.539
3.553
19,029,002
-0.12(-3.23%)
Feb 24, 2006
3.642
3.702
3.641
3.672
23,550,634
+0.08(+2.13%)
Feb 23, 2006
3.570
3.638
3.523
3.595
25,566,480
+0.04(+1.06%)
Feb 22, 2006
3.610
3.624
3.543
3.558
34,615,976
-0.05(-1.50%)
Feb 21, 2006
3.776
3.784
3.604
3.612
36,919,804
-0.05(-1.27%)
Feb 17, 2006
3.694
3.694
3.590
3.658
33,399,238
+0.05(+1.37%)
Feb 16, 2006
3.449
3.614
3.434
3.609
39,920,512
+0.21(+6.30%)
Feb 15, 2006
3.419
3.471
3.374
3.395
35,210,632
+0.02(+0.57%)
Feb 14, 2006
3.333
3.393
3.297
3.376
30,695,236
+0.04(+1.28%)
Feb 13, 2006
3.379
3.420
3.313
3.333
22,651,792
-0.04(-1.18%)
Feb 10, 2006
3.510
3.527
3.347
3.373
36,184,276
-0.08(-2.21%)
Feb 09, 2006
3.473
3.539
3.440
3.449
25,495,422
-0.01(-0.36%)
Feb 08, 2006
3.449
3.526
3.439
3.462
27,606,014
-0.03(-0.79%)
Feb 07, 2006
3.620
3.621
3.476
3.489
24,393,374
-0.18(-4.98%)
Feb 06, 2006
3.641
3.698
3.626
3.672
19,946,542
+0.11(+3.17%)
Feb 03, 2006
3.489
3.599
3.454
3.560
26,394,262
-0.01(-0.28%)
Feb 02, 2006
3.706
3.717
3.498
3.570
33,491,492
-0.11(-2.89%)
Feb 01, 2006
3.746
3.762
3.651
3.676
25,894,352
-0.11(-3.02%)
Jan 31, 2006
3.686
3.809
3.672
3.790
24,367,194
+0.08(+2.16%)
Jan 30, 2006
3.592
3.712
3.591
3.710
25,433,088
+0.10(+2.72%)
Jan 27, 2006
3.686
3.719
3.582
3.612
25,585,180
-0.02(-0.42%)
Jan 26, 2006
3.554
3.634
3.521
3.627
31,978,048
+0.14(+4.04%)
Jan 25, 2006
3.600
3.632
3.450
3.486
32,472,970
-0.13(-3.60%)
Jan 24, 2006
3.614
3.640
3.580
3.616
33,727,108
+0.06(+1.74%)
Jan 23, 2006
3.477
3.560
3.442
3.555
24,232,556
+0.11(+3.12%)
Jan 20, 2006
3.445
3.474
3.420
3.447
29,227,918
+0.05(+1.42%)
Jan 19, 2006
3.329
3.413
3.329
3.399
28,857,660
+0.10(+2.93%)
Jan 18, 2006
3.293
3.320
3.258
3.302
25,490,434
-0.03(-0.77%)
Jan 17, 2006
3.433
3.468
3.311
3.328
27,815,454
-0.03(-0.88%)
Jan 13, 2006
3.329
3.361
3.321
3.358
24,115,370
-0.01(-0.16%)
Jan 12, 2006
3.397
3.431
3.331
3.363
48,330,472
+0.06(+1.70%)
Jan 11, 2006
3.259
3.329
3.243
3.307
29,603,162
+0.10(+3.06%)
Jan 10, 2006
3.169
3.223
3.159
3.209
21,594,626
-0.02(-0.71%)
Jan 09, 2006
3.189
3.241
3.172
3.231
27,513,762
+0.09(+2.90%)
Jan 06, 2006
3.080
3.174
3.071
3.140
28,272,978
+0.09(+3.07%)
Jan 05, 2006
3.049
3.073
3.010
3.047
20,652,152
-0.00(-0.14%)
Jan 04, 2006
3.006
3.065
2.990
3.051
21,634,518
+0.05(+1.82%)
Jan 03, 2006
2.916
2.999
2.914
2.997
29,500,936
+0.14(+4.84%)
Dec 30, 2005
2.842
2.868
2.791
2.858
10,625,274
+0.02(+0.64%)
Dec 29, 2005
2.808
2.860
2.798
2.840
15,500,957
+0.07(+2.58%)
Dec 28, 2005
2.787
2.799
2.765
2.769
19,247,166
+0.01(+0.39%)
Dec 27, 2005
2.783
2.783
2.730
2.758
12,682,261
-0.06(-1.97%)
Dec 23, 2005
2.799
2.818
2.763
2.814
11,277,276
+0.01(+0.53%)
Dec 22, 2005
2.846
2.846
2.792
2.799
12,803,187
-0.03(-1.05%)
Dec 21, 2005
2.781
2.840
2.781
2.828
21,032,382
+0.09(+3.27%)
Dec 20, 2005
2.704
2.747
2.704
2.739
16,383,591
+0.05(+1.68%)
Dec 19, 2005
2.720
2.760
2.676
2.694
20,495,072
-0.08(-2.89%)
Dec 16, 2005
2.788
2.814
2.762
2.774
15,672,996
-0.04(-1.57%)
Dec 15, 2005
2.848
2.848
2.776
2.818
18,557,764
-0.05(-1.83%)
Dec 14, 2005
2.882
2.882
2.835
2.870
13,759,374
+0.02(+0.56%)
Dec 13, 2005
2.830
2.885
2.822
2.854
13,734,441
+0.00(+0.00%)
Dec 12, 2005
2.888
2.897
2.822
2.854
16,804,962
+0.00(+0.06%)
Dec 09, 2005
2.852
2.862
2.828
2.853
15,176,825
-0.02(-0.79%)
Dec 08, 2005
2.866
2.921
2.848
2.876
16,852,334
-0.00(-0.11%)
Dec 07, 2005
2.954
2.966
2.870
2.879
17,718,762
-0.06(-2.21%)
Dec 06, 2005
2.906
2.954
2.863
2.944
23,905,932
+0.05(+1.77%)
Dec 05, 2005
2.898
2.930
2.872
2.893
24,710,026
+0.00(+0.17%)
Dec 02, 2005
2.850
2.905
2.833
2.888
35,417,580
+0.07(+2.62%)
Dec 01, 2005
2.747
2.820
2.741
2.814
20,604,778
+0.10(+3.79%)
Nov 30, 2005
2.672
2.726
2.667
2.711
19,501,486
+0.01(+0.54%)
Nov 29, 2005
2.661
2.715
2.656
2.697
26,227,210
+0.07(+2.64%)
Nov 28, 2005
2.727
2.737
2.621
2.627
32,955,428
-0.09(-3.19%)
Nov 25, 2005
2.707
2.726
2.697
2.714
6,495,093
-0.00(-0.18%)
Nov 23, 2005
2.699
2.731
2.670
2.719
16,902,202
+0.02(+0.86%)
Nov 22, 2005
2.607
2.708
2.568
2.696
23,614,212
+0.07(+2.74%)
Nov 21, 2005
2.607
2.633
2.593
2.624
16,861,062
+0.02(+0.71%)
Nov 18, 2005
2.625
2.625
2.572
2.605
15,874,954
-0.01(-0.46%)
Nov 17, 2005
2.617
2.654
2.599
2.617
21,457,492
+0.04(+1.52%)
Nov 16, 2005
2.507
2.585
2.492
2.578
14,245,571
+0.08(+3.24%)
Nov 15, 2005
2.479
2.567
2.479
2.497
16,126,780
+0.01(+0.32%)
Nov 14, 2005
2.467
2.526
2.461
2.489
12,745,841
-0.01(-0.56%)
Nov 11, 2005
2.531
2.522
2.455
2.503
31,198,886
-0.04(-1.55%)
Nov 10, 2005
2.609
2.609
2.512
2.542
40,824,340
-0.09(-3.34%)
Nov 09, 2005
2.651
2.663
2.583
2.630
24,520,534
+0.01(+0.35%)
Nov 08, 2005
2.559
2.642
2.523
2.621
24,758,646
+0.06(+2.43%)
Nov 07, 2005
2.628
2.637
2.548
2.559
26,202,276
-0.05(-1.85%)
Nov 04, 2005
2.685
2.701
2.568
2.607
32,679,916
-0.08(-2.98%)
Nov 03, 2005
2.641
2.710
2.629
2.687
30,002,094
+0.10(+3.86%)
Nov 02, 2005
2.575
2.594
2.557
2.587
28,858,906
+0.01(+0.48%)
Nov 01, 2005
2.588
2.602
2.528
2.575
34,295,588
+0.01(+0.47%)
Oct 31, 2005
2.525
2.567
2.520
2.563
18,596,410
+0.06(+2.57%)
Oct 28, 2005
2.461
2.507
2.442
2.499
22,547,072
+0.06(+2.57%)
Oct 27, 2005
2.535
2.548
2.420
2.436
26,161,136
-0.10(-3.97%)
Oct 26, 2005
2.521
2.585
2.509
2.537
17,243,786
+0.00(+0.02%)
Oct 25, 2005
2.535
2.583
2.506
2.536
26,567,548
+0.00(+0.16%)
Oct 24, 2005
2.447
2.538
2.443
2.532
20,778,064
+0.10(+4.05%)
Oct 21, 2005
2.372
2.439
2.370
2.434
35,981,068
+0.07(+2.93%)
Oct 20, 2005
2.507
2.523
2.327
2.364
38,023,096
-0.15(-6.13%)
Oct 19, 2005
2.449
2.522
2.388
2.519
32,916,782
+0.07(+2.87%)
Oct 18, 2005
2.587
2.607
2.448
2.449
32,305,918
-0.09(-3.71%)
Oct 17, 2005
2.541
2.562
2.524
2.543
19,884,210
+0.05(+1.93%)
Oct 14, 2005
2.527
2.534
2.430
2.495
31,647,682
-0.02(-0.64%)
Oct 13, 2005
2.501
2.529
2.426
2.511
39,459,248
-0.05(-2.00%)
Oct 12, 2005
2.617
2.623
2.539
2.562
34,718,204
-0.02(-0.92%)
Oct 11, 2005
2.575
2.607
2.561
2.586
32,936,728
+0.05(+2.14%)
Oct 10, 2005
2.595
2.596
2.518
2.532
23,634,160
-0.03(-1.19%)
Oct 07, 2005
2.501
2.613
2.515
2.562
39,876,880
+0.10(+4.11%)
Oct 06, 2005
2.467
2.563
2.406
2.461
55,860,292
-0.12(-4.68%)
Oct 05, 2005
2.722
2.722
2.582
2.582
40,508,936
-0.15(-5.48%)
Oct 04, 2005
2.895
2.902
2.731
2.731
31,519,276
-0.16(-5.65%)
Oct 03, 2005
2.878
2.917
2.874
2.895
22,579,486
+0.03(+0.97%)
Sep 30, 2005
2.901
2.906
2.848
2.867
28,152,052
-0.04(-1.39%)
Sep 29, 2005
2.966
2.976
2.892
2.908
33,966,468
-0.03(-1.19%)
Sep 28, 2005
2.904
2.958
2.894
2.943
23,876,012
+0.09(+2.98%)
Sep 27, 2005
2.824
2.864
2.801
2.858
15,611,909
+0.01(+0.38%)
Sep 26, 2005
2.775
2.854
2.742
2.847
32,309,658
+0.01(+0.23%)
Sep 23, 2005
2.840
2.886
2.835
2.840
19,642,358
-0.02(-0.85%)
Sep 22, 2005
2.955
2.955
2.830
2.865
27,950,092
-0.07(-2.51%)
Sep 21, 2005
2.848
2.946
2.846
2.939
28,725,514
+0.13(+4.78%)
Sep 20, 2005
2.810
2.824
2.788
2.805
20,998,722
-0.00(-0.10%)
Sep 19, 2005
2.763
2.817
2.761
2.808
17,544,230
+0.05(+1.94%)
Sep 16, 2005
2.720
2.763
2.714
2.754
14,351,537
+0.04(+1.33%)
Sep 15, 2005
2.702
2.722
2.691
2.718
18,622,590
+0.05(+2.06%)
Sep 14, 2005
2.639
2.667
2.621
2.663
14,800,334
+0.04(+1.53%)
Sep 13, 2005
2.665
2.674
2.619
2.623
13,512,536
-0.04(-1.58%)
Sep 12, 2005
2.723
2.723
2.648
2.665
19,465,332
+0.00(+0.09%)
Sep 09, 2005
2.577
2.676
2.570
2.663
15,760,262
+0.10(+3.99%)
Sep 08, 2005
2.551
2.572
2.532
2.560
14,973,620
+0.04(+1.43%)
Sep 07, 2005
2.574
2.581
2.514
2.524
14,200,692
-0.04(-1.47%)
Sep 06, 2005
2.547
2.570
2.512
2.562
16,778,782
+0.05(+2.19%)
Sep 02, 2005
2.493
2.513
2.481
2.507
15,321,438
+0.01(+0.24%)
Sep 01, 2005
2.499
2.539
2.494
2.501
20,746,898
-0.01(-0.32%)
Aug 31, 2005
2.455
2.509
2.448
2.509
23,746,358
+0.10(+3.99%)
Aug 30, 2005
2.386
2.413
2.378
2.413
18,434,346
+0.05(+2.16%)
Aug 29, 2005
2.348
2.373
2.328
2.362
17,488,132
+0.06(+2.44%)
Aug 26, 2005
2.362
2.365
2.295
2.306
17,698,816
-0.06(-2.39%)
Aug 25, 2005
2.338
2.365
2.326
2.362
35,628,264
+0.04(+1.73%)
Aug 24, 2005
2.280
2.326
2.277
2.322
16,459,637
+0.03(+1.44%)
Aug 23, 2005
2.347
2.349
2.284
2.289
20,089,908
-0.06(-2.48%)
Aug 22, 2005
2.292
2.362
2.292
2.347
25,701,120
+0.08(+3.50%)
Aug 19, 2005
2.290
2.306
2.211
2.268
46,411,864
-0.01(-0.60%)
Aug 18, 2005
2.331
2.345
2.268
2.282
25,716,080
-0.02(-1.06%)
Aug 17, 2005
2.362
2.366
2.299
2.306
31,711,262
-0.04(-1.57%)
Aug 16, 2005
2.408
2.429
2.340
2.343
24,950,632
-0.08(-3.15%)
Aug 15, 2005
2.408
2.439
2.353
2.419
25,637,540
+0.03(+1.07%)
Aug 12, 2005
2.322
2.396
2.303
2.394
32,539,044
+0.02(+0.73%)
Aug 11, 2005
2.406
2.419
2.337
2.376
26,825,606
-0.03(-1.17%)
Aug 10, 2005
2.396
2.412
2.387
2.404
29,831,300
+0.04(+1.63%)
Aug 09, 2005
2.326
2.366
2.301
2.366
29,303,964
+0.07(+2.84%)
Aug 08, 2005
2.298
2.331
2.290
2.301
18,106,474
+0.03(+1.22%)
Aug 05, 2005
2.287
2.298
2.256
2.273
16,126,780
+0.01(+0.48%)
Aug 04, 2005
2.276
2.286
2.247
2.262
22,149,388
-0.02(-1.09%)
Aug 03, 2005
2.270
2.306
2.268
2.287
22,762,744
+0.05(+2.06%)
Aug 02, 2005
2.205
2.244
2.200
2.241
23,134,250
+0.07(+3.12%)
Aug 01, 2005
2.109
2.182
2.106
2.173
21,911,276
+0.06(+3.06%)
Jul 29, 2005
2.135
2.135
2.096
2.108
17,029,360
-0.01(-0.30%)
Jul 28, 2005
2.064
2.130
2.064
2.115
26,647,334
+0.06(+3.15%)
Jul 27, 2005
2.013
2.059
1.993
2.050
18,180,026
+0.04(+1.95%)
Jul 26, 2005
1.987
2.019
1.979
2.011
25,651,254
+0.02(+1.21%)
Jul 25, 2005
2.026
2.036
1.983
1.987
43,044,640
-0.09(-4.47%)
Jul 22, 2005
2.058
2.080
2.041
2.080
22,702,906
+0.02(+1.21%)
Jul 21, 2005
2.053
2.070
2.033
2.055
19,004,068
+0.01(+0.35%)
Jul 20, 2005
2.019
2.051
1.997
2.048
28,669,414
+0.03(+1.27%)
Jul 19, 2005
2.029
2.037
2.007
2.022
25,923,026
-0.02(-1.02%)
Jul 18, 2005
2.046
2.066
2.033
2.043
18,443,072
-0.00(-0.14%)
Jul 15, 2005
2.086
2.086
2.036
2.046
17,981,808
-0.04(-2.09%)
Jul 14, 2005
2.136
2.152
2.073
2.090
21,769,158
-0.04(-1.90%)
Jul 13, 2005
2.142
2.150
2.125
2.130
10,830,973
-0.01(-0.52%)
Jul 12, 2005
2.132
2.146
2.122
2.141
24,455,708
+0.02(+0.93%)
Jul 11, 2005
2.125
2.143
2.115
2.122
14,253,051
+0.00(+0.00%)
Jul 08, 2005
2.116
2.157
2.111
2.122
23,692,752
+0.04(+1.73%)
Jul 07, 2005
2.085
2.091
2.058
2.086
22,903,618
-0.01(-0.44%)
Jul 06, 2005
2.118
2.132
2.089
2.095
18,476,732
-0.02(-1.17%)
Jul 05, 2005
2.086
2.157
2.072
2.120
23,015,816
+0.03(+1.34%)
Jul 01, 2005
2.078
2.106
2.066
2.092
17,641,470
+0.00(+0.04%)
Jun 30, 2005
2.093
2.111
2.087
2.091
16,283,859
-0.01(-0.59%)
Jun 29, 2005
2.118
2.130
2.101
2.103
13,650,915
-0.01(-0.55%)
Jun 28, 2005
2.136
2.136
2.102
2.115
12,871,753
-0.01(-0.45%)
Jun 27, 2005
2.039
2.137
2.020
2.124
33,543,850
+0.09(+4.52%)
Jun 24, 2005
2.062
2.074
2.023
2.033
19,963,996
-0.03(-1.32%)
Jun 23, 2005
2.090
2.116
2.060
2.060
14,619,569
-0.03(-1.63%)
Jun 22, 2005
2.081
2.098
2.065
2.094
18,300,952
+0.01(+0.69%)
Jun 21, 2005
2.091
2.132
2.069
2.080
21,713,058
-0.01(-0.54%)
Jun 20, 2005
2.072
2.099
2.050
2.091
21,357,760
+0.04(+1.94%)
Jun 17, 2005
2.007
2.057
2.007
2.051
24,024,364
+0.06(+3.04%)
Jun 16, 2005
1.945
1.994
1.941
1.991
19,333,186
+0.05(+2.63%)
Jun 15, 2005
1.934
1.952
1.921
1.940
21,993,556
+0.01(+0.33%)
Jun 14, 2005
1.915
1.951
1.898
1.933
34,915,176
+0.03(+1.71%)
Jun 13, 2005
1.905
1.910
1.889
1.901
8,014,770
+0.01(+0.30%)
Jun 10, 2005
1.880
1.905
1.878
1.895
9,584,314
+0.03(+1.39%)
Jun 09, 2005
1.835
1.876
1.830
1.869
21,840,218
+0.01(+0.43%)
Jun 08, 2005
1.866
1.903
1.861
1.861
14,734,262
+0.00(+0.24%)
Jun 07, 2005
1.877
1.895
1.851
1.857
18,425,618
-0.05(-2.59%)
Jun 06, 2005
1.901
1.917
1.867
1.906
19,258,386
-0.03(-1.70%)
Jun 03, 2005
1.957
1.961
1.919
1.939
10,898,292
-0.01(-0.60%)
Jun 02, 2005
1.923
1.956
1.920
1.950
18,433,098
+0.03(+1.63%)
Jun 01, 2005
1.882
1.930
1.874
1.919
14,594,636
+0.03(+1.37%)
May 31, 2005
1.907
1.907
1.877
1.893
12,485,289
-0.00(-0.23%)
May 27, 2005
1.876
1.904
1.874
1.897
17,806,030
+0.01(+0.70%)
May 26, 2005
1.869
1.887
1.865
1.884
10,096,690
+0.03(+1.38%)
May 25, 2005
1.836
1.861
1.827
1.859
15,510,930
+0.03(+1.58%)
May 24, 2005
1.803
1.833
1.795
1.830
11,805,860
+0.02(+1.15%)
May 23, 2005
1.791
1.824
1.791
1.809
17,823,482
-0.02(-1.10%)
May 20, 2005
1.822
1.833
1.813
1.829
7,104,709
+0.01(+0.37%)
May 19, 2005
1.795
1.824
1.779
1.822
14,638,269
+0.04(+2.09%)
May 18, 2005
1.765
1.803
1.765
1.785
17,398,372
+0.03(+1.71%)
May 17, 2005
1.697
1.784
1.695
1.755
18,783,410
+0.04(+2.51%)
May 16, 2005
1.697
1.722
1.680
1.712
19,784,476
+0.02(+0.95%)
May 13, 2005
1.741
1.749
1.674
1.696
21,502,372
-0.04(-2.58%)
May 12, 2005
1.809
1.817
1.737
1.741
19,001,574
-0.07(-3.77%)
May 11, 2005
1.788
1.811
1.771
1.809
11,578,968
+0.02(+0.92%)
May 10, 2005
1.840
1.840
1.782
1.792
14,386,444
-0.05(-2.81%)
May 09, 2005
1.832
1.849
1.815
1.844
10,317,349
+0.02(+1.23%)
May 06, 2005
1.843
1.845
1.822
1.822
18,885,636
+0.03(+1.68%)
May 05, 2005
1.765
1.793
1.758
1.792
15,906,121
+0.03(+1.85%)
May 04, 2005
1.717
1.765
1.717
1.759
18,413,152
+0.05(+2.64%)
May 03, 2005
1.717
1.721
1.697
1.714
11,763,473
-0.00(-0.19%)
May 02, 2005
1.699
1.724
1.670
1.717
7,359,027
+0.04(+2.10%)
Apr 29, 2005
1.695
1.697
1.654
1.682
9,160,450
+0.02(+1.26%)
Apr 28, 2005
1.694
1.695
1.656
1.661
14,036,133
-0.04(-2.52%)
Apr 27, 2005
1.759
1.759
1.704
1.704
12,541,389
-0.06(-3.15%)
Apr 26, 2005
1.735
1.766
1.735
1.759
11,572,735
+0.00(+0.25%)
Apr 25, 2005
1.710
1.766
1.710
1.755
14,420,103
+0.04(+2.63%)
Apr 22, 2005
1.763
1.763
1.701
1.710
11,404,436
-0.03(-1.84%)
Apr 21, 2005
1.735
1.743
1.690
1.742
11,804,613
+0.05(+2.79%)
Apr 20, 2005
1.715
1.729
1.693
1.695
16,300,065
-0.01(-0.80%)
Apr 19, 2005
1.672
1.710
1.672
1.708
14,137,112
+0.06(+3.88%)
Apr 18, 2005
1.614
1.652
1.611
1.644
18,304,692
-0.01(-0.32%)
Apr 15, 2005
1.684
1.703
1.646
1.650
26,752,054
-0.05(-3.15%)
Apr 14, 2005
1.742
1.749
1.688
1.703
17,053,048
-0.04(-2.30%)
Apr 13, 2005
1.777
1.783
1.741
1.743
13,612,269
-0.03(-1.67%)
Apr 12, 2005
1.776
1.779
1.732
1.773
16,755,096
-0.00(-0.16%)
Apr 11, 2005
1.785
1.791
1.769
1.776
9,257,689
-0.00(-0.16%)
Apr 08, 2005
1.800
1.800
1.768
1.779
11,269,796
-0.02(-1.00%)
Apr 07, 2005
1.791
1.813
1.766
1.797
14,792,854
+0.01(+0.52%)
Apr 06, 2005
1.789
1.805
1.777
1.788
13,770,594
+0.01(+0.75%)
Apr 05, 2005
1.817
1.829
1.768
1.774
18,702,376
-0.02(-0.87%)
Apr 04, 2005
1.799
1.837
1.783
1.790
22,948,498
-0.01(-0.40%)
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.