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 (%)
Aug 31, 2015
1.909
2.084
1.871
2.053
118,301,128
+0.03(+1.38%)
Aug 28, 2015
1.990
2.136
1.979
2.025
131,632,088
+0.02(+0.87%)
Aug 27, 2015
1.857
2.088
1.843
2.007
127,832,104
+0.23(+12.80%)
Aug 26, 2015
1.759
1.786
1.703
1.780
110,548,448
+0.04(+2.01%)
Aug 25, 2015
1.822
1.853
1.734
1.745
83,928,584
+0.03(+1.63%)
Aug 24, 2015
1.671
1.820
1.640
1.717
105,374,000
-0.13(-7.02%)
Aug 21, 2015
1.913
1.920
1.843
1.846
94,907,288
-0.12(-6.23%)
Aug 20, 2015
1.951
2.018
1.934
1.969
68,448,232
-0.01(-0.35%)
Aug 19, 2015
2.007
2.056
1.920
1.976
86,269,944
-0.07(-3.26%)
Aug 18, 2015
2.046
2.088
1.976
2.042
86,367,344
-0.03(-1.52%)
Aug 17, 2015
2.084
2.119
2.056
2.074
62,413,988
-0.02(-1.17%)
Aug 14, 2015
2.137
2.172
2.098
2.098
62,952,564
-0.02(-1.15%)
Aug 13, 2015
2.221
2.228
2.119
2.123
74,397,352
-0.12(-5.16%)
Aug 12, 2015
2.211
2.253
2.179
2.239
93,299,696
+0.05(+2.24%)
Aug 11, 2015
2.169
2.200
2.105
2.190
99,539,720
-0.07(-3.10%)
Aug 10, 2015
2.137
2.267
2.093
2.260
96,120,920
+0.14(+6.61%)
Aug 07, 2015
2.260
2.284
2.116
2.119
98,299,472
-0.15(-6.78%)
Aug 06, 2015
2.172
2.288
2.140
2.274
109,995,528
+0.06(+2.69%)
Aug 05, 2015
2.295
2.344
2.200
2.214
85,678,416
-0.05(-2.02%)
Aug 04, 2015
2.239
2.326
2.228
2.260
80,912,832
+0.04(+1.57%)
Aug 03, 2015
2.319
2.330
2.200
2.225
121,392,072
-0.16(-6.62%)
Jul 31, 2015
2.410
2.452
2.344
2.382
70,906,928
-0.02(-0.73%)
Jul 30, 2015
2.519
2.519
2.340
2.400
76,374,248
-0.08(-3.11%)
Jul 29, 2015
2.312
2.501
2.288
2.477
106,983,672
+0.17(+7.28%)
Jul 28, 2015
2.221
2.342
2.205
2.309
154,450,000
+0.12(+5.44%)
Jul 27, 2015
2.277
2.319
2.172
2.190
110,095,264
-0.14(-6.01%)
Jul 24, 2015
2.375
2.375
2.270
2.330
76,626,904
-0.09(-3.76%)
Jul 23, 2015
2.421
2.508
2.379
2.421
100,210,096
-0.05(-2.12%)
Jul 22, 2015
2.571
2.589
2.466
2.473
86,345,304
-0.15(-5.62%)
Jul 21, 2015
2.585
2.733
2.582
2.620
77,852,776
-0.00(-0.13%)
Jul 20, 2015
2.750
2.754
2.596
2.624
99,777,112
-0.16(-5.79%)
Jul 17, 2015
2.939
2.939
2.768
2.785
123,469,304
-0.16(-5.47%)
Jul 16, 2015
2.974
3.002
2.932
2.946
45,086,184
-0.00(-0.12%)
Jul 15, 2015
2.981
3.020
2.932
2.950
54,671,420
-0.07(-2.32%)
Jul 14, 2015
2.929
3.048
2.922
3.020
43,862,332
+0.04(+1.29%)
Jul 13, 2015
2.915
2.981
2.881
2.981
50,205,820
+0.05(+1.55%)
Jul 10, 2015
2.936
2.971
2.901
2.936
52,482,992
+0.04(+1.21%)
Jul 09, 2015
2.890
2.971
2.859
2.901
62,036,392
+0.08(+2.99%)
Jul 08, 2015
2.838
2.915
2.778
2.817
67,928,880
-0.09(-3.02%)
Jul 07, 2015
2.806
2.925
2.666
2.904
150,112,064
+0.03(+1.10%)
Jul 06, 2015
2.859
2.929
2.817
2.873
144,877,920
-0.22(-7.13%)
Jul 02, 2015
3.062
3.093
3.093
3.093
70,571,416
+0.06(+2.08%)
Jul 01, 2015
3.188
3.188
2.995
3.030
94,478,144
-0.14(-4.42%)
Jun 30, 2015
3.216
3.262
3.142
3.170
67,175,536
+0.01(+0.22%)
Jun 29, 2015
3.297
3.360
3.128
3.163
106,258,616
-0.13(-4.04%)
Jun 26, 2015
3.188
3.304
3.163
3.297
71,503,648
+0.13(+4.21%)
Jun 25, 2015
3.300
3.307
3.142
3.163
93,486,848
-0.15(-4.65%)
Jun 24, 2015
3.328
3.382
3.290
3.318
68,446,656
+0.01(+0.42%)
Jun 23, 2015
3.300
3.391
3.283
3.304
86,321,568
-0.02(-0.53%)
Jun 22, 2015
3.349
3.353
3.297
3.321
43,140,172
+0.03(+0.85%)
Jun 19, 2015
3.342
3.402
3.276
3.293
66,036,828
-0.10(-2.99%)
Jun 18, 2015
3.367
3.405
3.325
3.395
57,272,552
+0.07(+2.00%)
Jun 17, 2015
3.346
3.386
3.277
3.328
81,429,544
+0.00(+0.00%)
Jun 16, 2015
3.205
3.360
3.181
3.328
82,839,832
+0.14(+4.40%)
Jun 15, 2015
3.188
3.244
3.174
3.188
55,953,100
+0.00(+0.00%)
Jun 12, 2015
3.174
3.211
3.169
3.188
48,149,016
-0.01(-0.44%)
Jun 11, 2015
3.139
3.205
3.118
3.202
66,006,368
+0.01(+0.22%)
Jun 10, 2015
3.283
3.307
3.170
3.195
78,756,480
+0.02(+0.77%)
Jun 09, 2015
3.125
3.227
3.125
3.170
74,776,288
+0.09(+2.84%)
Jun 08, 2015
3.030
3.090
3.027
3.083
47,168,024
+0.07(+2.33%)
Jun 05, 2015
2.981
3.065
2.950
3.013
56,463,572
+0.02(+0.82%)
Jun 04, 2015
3.072
3.092
2.985
2.988
52,132,560
-0.10(-3.29%)
Jun 03, 2015
3.111
3.195
3.072
3.090
101,818,216
-0.04(-1.12%)
Jun 02, 2015
2.978
3.125
2.978
3.125
90,226,152
+0.19(+6.57%)
Jun 01, 2015
2.974
2.974
2.894
2.932
55,900,276
+0.01(+0.24%)
May 29, 2015
3.009
3.020
2.925
2.925
68,696,640
-0.10(-3.36%)
May 28, 2015
3.023
3.034
2.932
3.027
56,045,716
+0.01(+0.47%)
May 27, 2015
2.948
3.030
2.939
3.013
83,200,488
+0.03(+1.06%)
May 26, 2015
3.100
3.139
2.974
2.981
122,628,600
-0.22(-6.99%)
May 22, 2015
3.286
3.205
3.205
3.205
79,889,272
-0.12(-3.58%)
May 21, 2015
3.241
3.367
3.209
3.325
85,129,704
+0.12(+3.83%)
May 20, 2015
3.177
3.265
3.139
3.202
83,162,848
+0.02(+0.55%)
May 19, 2015
3.286
3.288
3.160
3.184
163,480,624
-0.21(-6.19%)
May 18, 2015
3.640
3.654
3.335
3.395
164,658,000
-0.15(-4.34%)
May 15, 2015
3.433
3.577
3.402
3.549
94,274,360
+0.07(+2.01%)
May 14, 2015
3.493
3.566
3.423
3.479
91,705,208
+0.03(+0.81%)
May 13, 2015
3.468
3.566
3.433
3.451
101,454,160
+0.03(+0.92%)
May 12, 2015
3.377
3.486
3.374
3.419
66,153,276
+0.05(+1.35%)
May 11, 2015
3.419
3.423
3.346
3.374
54,236,448
-0.04(-1.13%)
May 08, 2015
3.433
3.475
3.342
3.412
79,936,656
+0.03(+0.83%)
May 07, 2015
3.405
3.426
3.304
3.384
88,406,728
-0.02(-0.52%)
May 06, 2015
3.696
3.696
3.377
3.402
137,036,800
-0.17(-4.71%)
May 05, 2015
3.505
3.640
3.486
3.570
147,135,856
+0.14(+4.19%)
May 04, 2015
3.349
3.426
3.349
3.426
74,165,152
+0.09(+2.62%)
May 01, 2015
3.321
3.363
3.276
3.339
63,459,596
+0.01(+0.32%)
Apr 30, 2015
3.276
3.328
3.227
3.328
96,282,600
+0.06(+1.71%)
Apr 29, 2015
3.227
3.318
3.184
3.272
94,246,464
+0.01(+0.21%)
Apr 28, 2015
3.311
3.325
3.090
3.265
190,076,880
-0.00(-0.11%)
Apr 27, 2015
3.433
3.465
3.262
3.269
199,936,448
-0.23(-6.61%)
Apr 24, 2015
3.412
3.538
3.405
3.500
254,543,152
+0.21(+6.28%)
Apr 23, 2015
2.964
3.335
2.950
3.293
391,604,800
+0.16(+5.26%)
Apr 22, 2015
3.016
3.146
2.975
3.128
137,609,712
+0.12(+4.08%)
Apr 21, 2015
3.032
3.102
2.985
3.006
111,965,648
-0.07(-2.17%)
Apr 20, 2015
3.093
3.135
3.055
3.072
108,985,824
-0.01(-0.23%)
Apr 17, 2015
2.960
3.090
2.918
3.079
139,160,960
+0.04(+1.27%)
Apr 16, 2015
3.076
3.097
2.923
3.041
214,453,520
-0.08(-2.47%)
Apr 15, 2015
2.904
3.118
2.904
3.118
303,150,048
+0.24(+8.27%)
Apr 14, 2015
2.862
2.899
2.771
2.880
193,697,344
+0.08(+2.75%)
Apr 13, 2015
2.729
2.908
2.726
2.803
285,249,728
+0.09(+3.23%)
Apr 10, 2015
2.599
2.715
2.596
2.715
168,992,848
+0.07(+2.79%)
Apr 09, 2015
2.473
2.648
2.466
2.641
230,220,192
+0.22(+8.96%)
Apr 08, 2015
2.522
2.533
2.389
2.424
160,953,968
+0.01(+0.29%)
Apr 07, 2015
2.361
2.449
2.323
2.417
139,389,664
+0.04(+1.47%)
Apr 06, 2015
2.414
2.480
2.370
2.382
141,416,560
+0.01(+0.59%)
Apr 02, 2015
2.267
2.368
2.368
2.368
127,652,304
+0.14(+6.46%)
Apr 01, 2015
2.183
2.277
2.169
2.225
173,545,152
+0.12(+5.66%)
Mar 31, 2015
2.074
2.133
2.032
2.105
85,179,928
+0.03(+1.35%)
Mar 30, 2015
2.002
2.088
1.997
2.077
73,935,992
+0.08(+4.03%)
Mar 27, 2015
2.007
2.046
1.962
1.997
87,551,880
-0.03(-1.55%)
Mar 26, 2015
2.137
2.162
2.014
2.028
129,225,544
-0.08(-3.98%)
Mar 25, 2015
2.105
2.144
2.077
2.112
161,344,064
+0.05(+2.55%)
Mar 24, 2015
2.077
2.095
2.028
2.060
91,931,808
+0.02(+0.86%)
Mar 23, 2015
2.000
2.063
1.997
2.042
105,762,240
+0.08(+4.29%)
Mar 20, 2015
1.902
1.969
1.892
1.958
87,810,408
+0.12(+6.27%)
Mar 19, 2015
1.930
1.941
1.836
1.843
99,139,672
-0.14(-7.07%)
Mar 18, 2015
1.850
1.986
1.832
1.983
159,066,224
+0.09(+5.01%)
Mar 17, 2015
1.755
1.892
1.753
1.888
122,538,360
+0.11(+5.89%)
Mar 16, 2015
1.780
1.797
1.724
1.783
90,574,112
+0.03(+1.60%)
Mar 13, 2015
1.766
1.769
1.717
1.755
162,235,024
-0.07(-3.84%)
Mar 12, 2015
1.920
1.965
1.815
1.825
92,211,448
-0.07(-3.70%)
Mar 11, 2015
1.864
1.913
1.850
1.895
93,085,544
+0.04(+2.08%)
Mar 10, 2015
1.962
1.976
1.857
1.857
184,171,520
-0.10(-5.19%)
Mar 09, 2015
2.039
2.053
1.955
1.958
123,070,224
-0.13(-6.21%)
Mar 06, 2015
2.102
2.119
2.074
2.088
102,824,304
-0.04(-1.97%)
Mar 05, 2015
2.140
2.151
2.105
2.130
88,864,656
-0.04(-1.62%)
Mar 04, 2015
2.200
2.246
2.144
2.165
119,631,520
-0.08(-3.59%)
Mar 03, 2015
2.302
2.312
2.246
2.246
76,167,608
+0.01(+0.63%)
Mar 02, 2015
2.319
2.323
2.225
2.232
97,842,088
-0.09(-3.92%)
Feb 27, 2015
2.242
2.346
2.235
2.323
106,023,008
+0.12(+5.41%)
Feb 26, 2015
2.242
2.256
2.197
2.204
87,252,584
-0.07(-3.08%)
Feb 25, 2015
2.211
2.277
2.207
2.274
198,000,368
-0.13(-5.39%)
Feb 24, 2015
2.309
2.409
2.298
2.403
90,002,064
+0.13(+5.86%)
Feb 23, 2015
2.288
2.305
2.246
2.270
87,361,216
-0.06(-2.70%)
Feb 20, 2015
2.316
2.347
2.288
2.333
90,440,280
+0.01(+0.30%)
Feb 19, 2015
2.354
2.400
2.312
2.326
116,061,592
-0.12(-4.73%)
Feb 18, 2015
2.459
2.512
2.407
2.442
98,729,424
-0.05(-1.83%)
Feb 17, 2015
2.480
2.508
2.361
2.487
98,124,864
+0.04(+1.72%)
Feb 13, 2015
2.389
2.445
2.445
2.445
146,390,496
+0.15(+6.73%)
Feb 12, 2015
2.267
2.326
2.242
2.291
137,884,416
+0.11(+4.98%)
Feb 11, 2015
2.179
2.198
2.105
2.183
132,337,672
+0.00(+0.00%)
Feb 10, 2015
2.358
2.365
2.162
2.183
147,058,112
-0.17(-7.29%)
Feb 09, 2015
2.228
2.365
2.228
2.354
118,011,536
+0.06(+2.75%)
Feb 06, 2015
2.323
2.375
2.225
2.291
215,580,832
-0.20(-8.02%)
Feb 05, 2015
2.487
2.578
2.435
2.491
113,009,624
-0.05(-2.07%)
Feb 04, 2015
2.480
2.612
2.431
2.543
178,285,024
-0.01(-0.41%)
Feb 03, 2015
2.386
2.561
2.382
2.554
196,720,352
+0.31(+13.73%)
Feb 02, 2015
2.095
2.260
2.095
2.246
123,782,288
+0.14(+6.66%)
Jan 30, 2015
2.109
2.158
2.056
2.105
275,950,464
-0.14(-6.09%)
Jan 29, 2015
2.207
2.337
2.144
2.242
153,998,432
-0.06(-2.44%)
Jan 28, 2015
2.368
2.389
2.284
2.298
179,348,816
-0.31(-11.95%)
Jan 27, 2015
2.487
2.680
2.477
2.610
88,122,608
+0.08(+3.04%)
Jan 26, 2015
2.540
2.578
2.515
2.533
67,411,184
-0.01(-0.28%)
Jan 23, 2015
2.641
2.669
2.540
2.540
74,516,784
-0.14(-5.23%)
Jan 22, 2015
2.715
2.715
2.617
2.680
107,252,640
+0.11(+4.08%)
Jan 21, 2015
2.428
2.599
2.421
2.575
101,757,152
+0.19(+7.93%)
Jan 20, 2015
2.505
2.519
2.340
2.386
124,655,328
-0.09(-3.54%)
Jan 16, 2015
2.494
2.473
2.473
2.473
117,959,088
+0.05(+2.17%)
Jan 15, 2015
2.424
2.473
2.386
2.421
146,235,888
+0.03(+1.32%)
Jan 14, 2015
2.298
2.424
2.253
2.389
120,413,144
+0.01(+0.59%)
Jan 13, 2015
2.354
2.442
2.330
2.375
114,866,792
+0.07(+3.20%)
Jan 12, 2015
2.400
2.403
2.272
2.302
106,497,976
-0.17(-6.94%)
Jan 09, 2015
2.361
2.519
2.319
2.473
127,647,272
+0.11(+4.44%)
Jan 08, 2015
2.295
2.435
2.253
2.368
149,062,448
+0.20(+9.03%)
Jan 07, 2015
2.151
2.225
2.140
2.172
132,810,760
+0.06(+2.99%)
Jan 06, 2015
2.144
2.169
2.028
2.109
111,257,512
-0.02(-0.82%)
Jan 05, 2015
2.218
2.225
2.119
2.126
159,169,312
-0.24(-10.21%)
Jan 02, 2015
2.449
2.456
2.351
2.368
118,028,760
-0.19(-7.40%)
Dec 31, 2014
2.522
2.557
2.557
2.557
65,324,608
+0.01(+0.41%)
Dec 30, 2014
2.585
2.606
2.522
2.547
64,926,620
+0.00(+0.00%)
Dec 29, 2014
2.561
2.645
2.547
2.547
70,758,104
-0.04(-1.62%)
Dec 26, 2014
2.645
2.680
2.543
2.589
60,578,624
-0.07(-2.76%)
Dec 24, 2014
2.687
2.662
2.662
2.662
43,002,060
-0.04(-1.43%)
Dec 23, 2014
2.687
2.736
2.641
2.701
86,327,808
+0.09(+3.49%)
Dec 22, 2014
2.533
2.638
2.477
2.610
115,080,168
+0.12(+4.78%)
Dec 19, 2014
2.484
2.498
2.417
2.491
134,652,896
+0.07(+3.04%)
Dec 18, 2014
2.526
2.543
2.354
2.417
183,630,208
+0.07(+2.99%)
Dec 17, 2014
2.298
2.403
2.239
2.347
223,936,128
+0.15(+6.69%)
Dec 16, 2014
2.197
2.326
2.105
2.200
180,729,200
+0.01(+0.32%)
Dec 15, 2014
2.445
2.452
2.179
2.193
195,531,328
-0.30(-11.96%)
Dec 12, 2014
2.582
2.592
2.487
2.491
111,509,248
-0.11(-4.18%)
Dec 11, 2014
2.592
2.680
2.571
2.599
146,313,344
-0.12(-4.26%)
Dec 10, 2014
2.768
2.782
2.705
2.715
126,405,552
-0.14(-4.91%)
Dec 09, 2014
2.729
2.883
2.673
2.855
105,301,792
-0.03(-0.97%)
Dec 08, 2014
3.037
3.041
2.862
2.883
105,370,976
-0.21(-6.69%)
Dec 05, 2014
3.086
3.104
3.037
3.090
71,337,176
-0.03(-1.01%)
Dec 04, 2014
3.142
3.167
3.086
3.121
83,674,256
-0.13(-3.88%)
Dec 03, 2014
3.181
3.307
3.177
3.248
70,437,016
+0.09(+3.00%)
Dec 02, 2014
3.163
3.234
3.111
3.153
109,247,736
-0.04(-1.32%)
Dec 01, 2014
3.248
3.258
3.125
3.195
128,035,000
-0.21(-6.17%)
Nov 28, 2014
3.489
3.496
3.335
3.405
96,037,728
-0.31(-8.30%)
Nov 26, 2014
3.763
3.713
3.713
3.713
88,417,288
+0.07(+2.02%)
Nov 25, 2014
3.882
3.899
3.626
3.640
165,874,064
-0.04(-1.05%)
Nov 24, 2014
3.889
3.892
3.654
3.678
172,740,304
-0.12(-3.14%)
Nov 21, 2014
3.549
3.854
3.531
3.798
217,252,256
+0.40(+11.64%)
Nov 20, 2014
3.419
3.486
3.325
3.402
118,973,664
+0.08(+2.32%)
Nov 19, 2014
3.384
3.402
3.272
3.325
118,637,240
+0.02(+0.74%)
Nov 18, 2014
3.234
3.367
3.082
3.300
192,392,096
+0.03(+0.96%)
Nov 17, 2014
3.472
3.482
3.248
3.269
141,173,568
-0.22(-6.23%)
Nov 14, 2014
3.367
3.517
3.332
3.486
181,770,512
-0.09(-2.45%)
Nov 13, 2014
3.720
3.741
3.535
3.573
115,959,984
-0.13(-3.41%)
Nov 12, 2014
3.734
3.864
3.684
3.699
90,842,960
-0.03(-0.85%)
Nov 11, 2014
3.626
3.734
3.591
3.731
104,361,736
+0.01(+0.28%)
Nov 10, 2014
3.791
3.819
3.689
3.720
97,605,760
-0.10(-2.57%)
Nov 07, 2014
3.713
3.889
3.706
3.819
135,108,336
+0.06(+1.58%)
Nov 06, 2014
3.738
3.780
3.701
3.759
143,117,824
-0.15(-3.85%)
Nov 05, 2014
3.882
3.966
3.854
3.910
88,394,352
-0.06(-1.41%)
Nov 04, 2014
3.952
4.015
3.854
3.966
94,868,352
+0.02(+0.53%)
Nov 03, 2014
4.060
4.067
3.903
3.945
105,788,672
-0.15(-3.76%)
Oct 31, 2014
3.987
4.151
3.948
4.099
127,131,784
+0.13(+3.36%)
Oct 30, 2014
4.039
4.078
3.917
3.966
124,719,256
+0.04(+0.98%)
Oct 29, 2014
4.032
4.081
3.808
3.927
168,374,544
-0.16(-4.02%)
Oct 28, 2014
4.060
4.137
4.001
4.092
156,588,688
+0.18(+4.66%)
Oct 27, 2014
3.794
3.973
3.784
3.910
470,637,568
-0.62(-13.69%)
Oct 24, 2014
4.428
4.617
4.379
4.530
199,070,768
+0.29(+6.77%)
Oct 23, 2014
4.397
4.458
4.204
4.242
233,049,728
-0.25(-5.61%)
Oct 22, 2014
4.614
4.742
4.474
4.495
110,375,816
-0.13(-2.80%)
Oct 21, 2014
4.460
4.754
4.460
4.624
228,994,432
-0.28(-5.71%)
Oct 20, 2014
4.982
5.094
4.868
4.905
129,864,520
-0.33(-6.23%)
Oct 17, 2014
5.185
5.309
5.108
5.230
111,344,104
+0.15(+2.97%)
Oct 16, 2014
5.034
5.269
5.017
5.080
137,613,968
-0.37(-6.75%)
Oct 15, 2014
5.619
5.668
5.290
5.448
212,207,664
-0.54(-9.06%)
Oct 14, 2014
5.900
6.171
5.847
5.991
126,947,584
-0.06(-0.98%)
Oct 13, 2014
5.928
6.180
5.882
6.050
153,872,672
+0.58(+10.56%)
Oct 10, 2014
5.752
5.805
5.472
5.472
138,946,432
-0.40(-6.86%)
Oct 09, 2014
5.921
5.998
5.805
5.875
142,407,216
+0.09(+1.57%)
Oct 08, 2014
5.956
5.959
5.420
5.784
197,869,392
+0.02(+0.30%)
Oct 07, 2014
5.693
5.977
5.609
5.766
201,995,456
+0.23(+4.18%)
Oct 06, 2014
5.689
5.724
5.465
5.535
278,703,168
+0.64(+13.10%)
Oct 03, 2014
4.726
4.964
4.635
4.894
114,686,192
+0.20(+4.33%)
Oct 02, 2014
4.733
4.803
4.558
4.691
139,506,736
+0.03(+0.68%)
Oct 01, 2014
4.775
4.877
4.628
4.659
197,191,616
-0.31(-6.27%)
Sep 30, 2014
4.936
5.045
4.814
4.971
157,159,664
-0.18(-3.47%)
Sep 29, 2014
5.766
5.216
5.090
5.150
160,414,144
-0.62(-10.69%)
Sep 26, 2014
5.497
5.826
5.462
5.766
84,860,000
+0.32(+5.78%)
Sep 25, 2014
5.518
5.564
5.423
5.451
67,392,760
-0.16(-2.93%)
Sep 24, 2014
5.549
5.693
5.444
5.616
73,355,880
+0.04(+0.69%)
Sep 23, 2014
5.640
5.798
5.490
5.577
91,850,856
-0.07(-1.18%)
Sep 22, 2014
5.546
5.674
5.486
5.644
115,282,696
-0.23(-3.99%)
Sep 19, 2014
5.984
6.008
5.794
5.878
72,316,784
-0.11(-1.81%)
Sep 18, 2014
6.117
6.177
5.945
5.987
88,985,912
-0.18(-2.95%)
Sep 17, 2014
6.334
6.337
6.138
6.169
94,570,976
+0.04(+0.57%)
Sep 16, 2014
6.022
6.337
6.001
6.134
151,999,392
+0.34(+5.86%)
Sep 15, 2014
5.724
5.864
5.710
5.794
88,965,008
+0.06(+0.98%)
Sep 12, 2014
5.945
6.019
5.644
5.738
151,509,328
-0.44(-7.09%)
Sep 11, 2014
6.173
6.295
6.078
6.176
95,308,944
+0.09(+1.44%)
Sep 10, 2014
6.152
6.243
5.977
6.089
101,399,688
-0.16(-2.52%)
Sep 09, 2014
6.432
6.502
6.177
6.246
101,656,088
-0.18(-2.83%)
Sep 08, 2014
6.950
6.954
6.369
6.429
174,678,000
-0.36(-5.31%)
Sep 05, 2014
6.842
6.950
6.670
6.789
93,496,280
+0.02(+0.26%)
Sep 04, 2014
6.894
7.108
6.765
6.772
108,027,472
-0.34(-4.73%)
Sep 03, 2014
7.297
7.336
6.993
7.108
110,285,408
-0.13(-1.74%)
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.