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, 2006
3.535
3.536
3.481
3.514
17,738,900
+0.01(+0.18%)
Aug 30, 2006
3.520
3.539
3.451
3.507
20,539,510
-0.01(-0.33%)
Aug 29, 2006
3.541
3.557
3.479
3.519
21,678,894
-0.01(-0.24%)
Aug 28, 2006
3.521
3.544
3.508
3.528
17,805,248
-0.03(-0.79%)
Aug 25, 2006
3.531
3.574
3.512
3.556
21,121,324
+0.03(+0.72%)
Aug 24, 2006
3.496
3.546
3.438
3.530
29,259,042
+0.03(+0.85%)
Aug 23, 2006
3.593
3.640
3.499
3.501
28,452,670
-0.13(-3.54%)
Aug 22, 2006
3.630
3.656
3.600
3.629
18,489,132
-0.00(-0.03%)
Aug 21, 2006
3.604
3.660
3.554
3.630
13,294,925
+0.00(+0.08%)
Aug 18, 2006
3.577
3.631
3.549
3.628
20,126,118
+0.03(+0.86%)
Aug 17, 2006
3.644
3.650
3.559
3.597
37,242,376
-0.06(-1.73%)
Aug 16, 2006
3.707
3.714
3.654
3.660
24,172,010
+0.00(+0.12%)
Aug 15, 2006
3.635
3.705
3.617
3.656
24,635,164
+0.06(+1.57%)
Aug 14, 2006
3.653
3.672
3.592
3.599
25,833,238
-0.09(-2.56%)
Aug 11, 2006
3.733
3.736
3.666
3.694
18,116,568
-0.03(-0.72%)
Aug 10, 2006
3.703
3.721
3.646
3.720
21,521,958
+0.01(+0.34%)
Aug 09, 2006
3.745
3.777
3.700
3.708
28,011,208
-0.00(-0.07%)
Aug 08, 2006
3.700
3.750
3.689
3.711
18,459,786
+0.01(+0.31%)
Aug 07, 2006
3.693
3.740
3.659
3.699
16,095,535
+0.03(+0.79%)
Aug 04, 2006
3.739
3.761
3.640
3.670
26,381,878
-0.03(-0.84%)
Aug 03, 2006
3.635
3.723
3.626
3.701
24,172,010
+0.02(+0.46%)
Aug 02, 2006
3.630
3.690
3.629
3.684
33,015,304
+0.08(+2.33%)
Aug 01, 2006
3.561
3.604
3.523
3.601
21,478,576
+0.00(+0.00%)
Jul 31, 2006
3.597
3.619
3.568
3.601
18,940,802
-0.03(-0.91%)
Jul 28, 2006
3.550
3.635
3.548
3.634
24,095,456
+0.08(+2.36%)
Jul 27, 2006
3.570
3.625
3.541
3.550
41,464,344
+0.02(+0.61%)
Jul 26, 2006
3.475
3.564
3.437
3.528
32,798,402
+0.04(+1.04%)
Jul 25, 2006
3.464
3.519
3.420
3.492
25,201,666
+0.03(+0.79%)
Jul 24, 2006
3.359
3.482
3.341
3.464
34,806,676
+0.15(+4.47%)
Jul 21, 2006
3.367
3.387
3.298
3.316
25,245,046
-0.04(-1.20%)
Jul 20, 2006
3.483
3.487
3.351
3.356
28,400,358
-0.09(-2.74%)
Jul 19, 2006
3.359
3.472
3.357
3.451
43,301,648
+0.08(+2.44%)
Jul 18, 2006
3.409
3.443
3.299
3.369
48,566,028
-0.00(-0.05%)
Jul 17, 2006
3.460
3.488
3.340
3.370
48,248,328
-0.14(-4.01%)
Jul 14, 2006
3.488
3.516
3.430
3.511
31,720,262
+0.09(+2.74%)
Jul 13, 2006
3.450
3.468
3.405
3.417
33,279,418
-0.06(-1.84%)
Jul 12, 2006
3.511
3.560
3.476
3.481
40,018,744
-0.03(-0.84%)
Jul 11, 2006
3.413
3.519
3.385
3.510
27,749,648
+0.09(+2.60%)
Jul 10, 2006
3.447
3.467
3.385
3.421
20,206,500
+0.00(+0.11%)
Jul 07, 2006
3.492
3.513
3.405
3.418
26,828,444
-0.05(-1.48%)
Jul 06, 2006
3.458
3.496
3.434
3.469
31,064,446
+0.03(+0.96%)
Jul 05, 2006
3.398
3.474
3.365
3.436
40,091,472
-0.08(-2.15%)
Jul 03, 2006
3.506
3.527
3.484
3.512
24,570,094
+0.01(+0.34%)
Jun 30, 2006
3.509
3.527
3.445
3.500
36,791,984
+0.06(+1.62%)
Jun 29, 2006
3.296
3.444
3.295
3.444
60,766,228
+0.19(+5.93%)
Jun 28, 2006
3.215
3.264
3.200
3.251
36,206,344
+0.08(+2.61%)
Jun 27, 2006
3.260
3.280
3.157
3.169
32,947,682
-0.04(-1.33%)
Jun 26, 2006
3.211
3.244
3.175
3.211
30,511,980
+0.00(+0.01%)
Jun 23, 2006
3.072
3.274
3.065
3.211
49,946,556
+0.08(+2.67%)
Jun 22, 2006
3.139
3.153
3.073
3.128
29,168,452
+0.00(+0.04%)
Jun 21, 2006
3.005
3.155
2.995
3.126
44,693,660
+0.12(+3.93%)
Jun 20, 2006
3.020
3.084
2.990
3.008
47,643,552
+0.01(+0.30%)
Jun 19, 2006
3.090
3.098
2.970
2.999
46,718,520
-0.10(-3.21%)
Jun 16, 2006
3.100
3.120
2.991
3.099
49,100,632
+0.02(+0.76%)
Jun 15, 2006
2.937
3.112
2.933
3.075
68,684,488
+0.21(+7.35%)
Jun 14, 2006
2.787
2.879
2.760
2.865
64,924,400
+0.11(+4.16%)
Jun 13, 2006
2.845
2.920
2.704
2.750
108,232,424
-0.15(-5.26%)
Jun 12, 2006
3.057
3.086
2.896
2.903
58,062,588
-0.18(-5.88%)
Jun 09, 2006
3.191
3.213
3.062
3.084
61,687,432
-0.08(-2.41%)
Jun 08, 2006
3.141
3.180
2.967
3.160
92,885,848
-0.05(-1.41%)
Jun 07, 2006
3.305
3.334
3.189
3.206
43,727,800
-0.14(-4.14%)
Jun 06, 2006
3.363
3.374
3.247
3.344
49,221,844
-0.02(-0.72%)
Jun 05, 2006
3.516
3.526
3.361
3.368
34,628,048
-0.13(-3.77%)
Jun 02, 2006
3.536
3.548
3.431
3.500
30,756,954
+0.04(+1.20%)
Jun 01, 2006
3.394
3.476
3.346
3.459
36,510,008
+0.06(+1.62%)
May 31, 2006
3.427
3.460
3.367
3.403
50,433,952
+0.04(+1.32%)
May 30, 2006
3.479
3.498
3.345
3.359
50,755,480
-0.19(-5.44%)
May 26, 2006
3.482
3.580
3.419
3.552
57,450,152
+0.18(+5.41%)
May 25, 2006
3.311
3.380
3.246
3.370
66,984,988
+0.14(+4.38%)
May 24, 2006
3.278
3.328
3.139
3.229
60,166,552
-0.10(-2.96%)
May 23, 2006
3.449
3.525
3.322
3.327
64,550,560
-0.00(-0.01%)
May 22, 2006
3.292
3.375
3.204
3.327
77,257,296
-0.19(-5.39%)
May 19, 2006
3.570
3.595
3.425
3.517
69,457,688
-0.05(-1.48%)
May 18, 2006
3.676
3.702
3.516
3.570
51,064,252
-0.09(-2.49%)
May 17, 2006
3.793
3.838
3.603
3.661
44,268,784
-0.21(-5.37%)
May 16, 2006
3.917
3.918
3.786
3.869
33,861,228
+0.06(+1.49%)
May 15, 2006
3.800
3.896
3.711
3.812
48,605,584
-0.13(-3.34%)
May 12, 2006
4.007
4.020
3.904
3.944
33,627,740
-0.13(-3.22%)
May 11, 2006
4.210
4.211
4.050
4.075
39,260,856
-0.11(-2.69%)
May 10, 2006
4.190
4.193
4.115
4.188
30,918,994
-0.00(-0.06%)
May 09, 2006
4.138
4.199
4.110
4.190
30,284,870
+0.08(+1.99%)
May 08, 2006
4.105
4.114
4.062
4.108
29,970,996
-0.01(-0.35%)
May 05, 2006
4.000
4.148
4.000
4.123
35,883,540
+0.15(+3.82%)
May 04, 2006
3.960
4.025
3.923
3.971
39,970,260
-0.01(-0.24%)
May 03, 2006
3.966
3.980
3.886
3.980
26,082,040
-0.02(-0.59%)
May 02, 2006
3.825
4.004
3.821
4.004
38,286,068
+0.09(+2.33%)
May 01, 2006
3.914
4.015
3.901
3.913
28,179,626
+0.04(+1.02%)
Apr 28, 2006
3.801
3.898
3.782
3.873
22,438,056
+0.11(+2.87%)
Apr 27, 2006
3.735
3.824
3.644
3.765
33,270,486
-0.04(-0.98%)
Apr 26, 2006
3.773
3.901
3.771
3.802
40,324,960
+0.06(+1.66%)
Apr 25, 2006
3.809
3.831
3.719
3.740
31,326,008
-0.06(-1.70%)
Apr 24, 2006
3.843
3.860
3.773
3.805
23,790,516
-0.10(-2.45%)
Apr 21, 2006
3.817
3.918
3.799
3.900
26,966,242
+0.10(+2.74%)
Apr 20, 2006
3.842
3.880
3.736
3.797
35,439,524
-0.06(-1.51%)
Apr 19, 2006
3.765
3.860
3.759
3.855
43,661,452
+0.09(+2.39%)
Apr 18, 2006
3.605
3.777
3.605
3.765
56,461,328
+0.21(+6.04%)
Apr 17, 2006
3.543
3.562
3.509
3.550
19,930,904
+0.07(+1.98%)
Apr 13, 2006
3.485
3.499
3.435
3.481
12,779,460
-0.00(-0.09%)
Apr 12, 2006
3.511
3.523
3.454
3.485
13,999,224
-0.00(-0.07%)
Apr 11, 2006
3.546
3.563
3.468
3.487
20,665,826
+0.00(+0.05%)
Apr 10, 2006
3.519
3.562
3.477
3.485
20,596,926
-0.03(-0.90%)
Apr 07, 2006
3.533
3.552
3.470
3.517
21,306,330
-0.06(-1.60%)
Apr 06, 2006
3.546
3.577
3.508
3.574
19,964,078
+0.04(+1.22%)
Apr 05, 2006
3.447
3.536
3.447
3.531
23,645,062
+0.07(+1.89%)
Apr 04, 2006
3.495
3.526
3.453
3.466
34,815,608
-0.04(-1.07%)
Apr 03, 2006
3.415
3.527
3.409
3.503
44,229,228
+0.11(+3.15%)
Mar 31, 2006
3.380
3.415
3.338
3.396
17,326,784
+0.01(+0.36%)
Mar 30, 2006
3.386
3.423
3.365
3.384
23,110,458
+0.05(+1.46%)
Mar 29, 2006
3.262
3.341
3.256
3.336
30,537,498
+0.10(+2.94%)
Mar 28, 2006
3.261
3.324
3.223
3.240
49,401,748
-0.10(-3.03%)
Mar 27, 2006
3.321
3.349
3.304
3.342
26,343,600
-0.02(-0.56%)
Mar 24, 2006
3.366
3.411
3.343
3.360
20,285,606
+0.02(+0.53%)
Mar 23, 2006
3.374
3.402
3.315
3.343
23,415,400
+0.01(+0.22%)
Mar 22, 2006
3.354
3.421
3.313
3.335
40,150,164
-0.05(-1.48%)
Mar 21, 2006
3.445
3.455
3.363
3.385
27,981,862
-0.05(-1.55%)
Mar 20, 2006
3.486
3.525
3.422
3.439
27,049,176
-0.03(-0.72%)
Mar 17, 2006
3.540
3.549
3.458
3.464
19,308,262
-0.08(-2.20%)
Mar 16, 2006
3.551
3.572
3.488
3.542
28,257,458
-0.01(-0.17%)
Mar 15, 2006
3.507
3.565
3.480
3.548
29,458,084
+0.09(+2.47%)
Mar 14, 2006
3.365
3.486
3.341
3.462
25,988,898
+0.12(+3.59%)
Mar 13, 2006
3.370
3.404
3.301
3.342
26,008,038
+0.03(+0.78%)
Mar 10, 2006
3.272
3.340
3.245
3.316
22,670,272
+0.05(+1.57%)
Mar 09, 2006
3.400
3.402
3.242
3.265
33,330,454
-0.09(-2.67%)
Mar 08, 2006
3.323
3.364
3.189
3.355
46,658,552
-0.02(-0.51%)
Mar 07, 2006
3.421
3.429
3.321
3.372
46,092,052
-0.15(-4.29%)
Mar 06, 2006
3.636
3.651
3.509
3.523
27,725,404
-0.11(-3.15%)
Mar 03, 2006
3.594
3.673
3.591
3.638
17,766,970
+0.00(+0.11%)
Mar 02, 2006
3.635
3.659
3.571
3.634
23,933,416
+0.02(+0.57%)
Mar 01, 2006
3.464
3.622
3.461
3.613
26,679,164
+0.18(+5.32%)
Feb 28, 2006
3.472
3.465
3.391
3.431
24,573,920
-0.04(-1.19%)
Feb 27, 2006
3.588
3.603
3.458
3.472
19,475,406
-0.12(-3.23%)
Feb 24, 2006
3.558
3.617
3.557
3.588
24,103,112
+0.07(+2.13%)
Feb 23, 2006
3.488
3.554
3.442
3.513
26,166,250
+0.04(+1.06%)
Feb 22, 2006
3.527
3.541
3.461
3.476
35,428,040
-0.05(-1.50%)
Feb 21, 2006
3.690
3.697
3.521
3.529
37,785,912
-0.05(-1.27%)
Feb 17, 2006
3.609
3.609
3.507
3.574
34,182,756
+0.05(+1.37%)
Feb 16, 2006
3.370
3.531
3.355
3.526
40,857,016
+0.21(+6.30%)
Feb 15, 2006
3.341
3.391
3.296
3.317
36,036,648
+0.02(+0.57%)
Feb 14, 2006
3.257
3.315
3.221
3.298
31,415,320
+0.04(+1.28%)
Feb 13, 2006
3.301
3.342
3.237
3.257
23,183,184
-0.04(-1.18%)
Feb 10, 2006
3.429
3.446
3.270
3.296
37,033,128
-0.07(-2.21%)
Feb 09, 2006
3.394
3.458
3.361
3.370
26,093,524
-0.01(-0.36%)
Feb 08, 2006
3.370
3.445
3.360
3.382
28,253,630
-0.03(-0.79%)
Feb 07, 2006
3.537
3.538
3.397
3.409
24,965,624
-0.18(-4.98%)
Feb 06, 2006
3.558
3.613
3.543
3.588
20,414,472
+0.11(+3.17%)
Feb 03, 2006
3.409
3.517
3.375
3.478
27,013,450
-0.01(-0.28%)
Feb 02, 2006
3.621
3.632
3.418
3.488
34,277,176
-0.10(-2.89%)
Feb 01, 2006
3.660
3.676
3.567
3.592
26,501,812
-0.11(-3.02%)
Jan 31, 2006
3.601
3.722
3.588
3.703
24,938,830
+0.08(+2.16%)
Jan 30, 2006
3.509
3.626
3.509
3.625
26,029,728
+0.10(+2.72%)
Jan 27, 2006
3.601
3.634
3.500
3.529
26,185,388
-0.01(-0.42%)
Jan 26, 2006
3.472
3.551
3.440
3.544
32,728,226
+0.14(+4.04%)
Jan 25, 2006
3.517
3.548
3.371
3.406
33,234,760
-0.13(-3.60%)
Jan 24, 2006
3.531
3.556
3.498
3.534
34,518,320
+0.06(+1.74%)
Jan 23, 2006
3.398
3.478
3.363
3.473
24,801,032
+0.11(+3.12%)
Jan 20, 2006
3.366
3.394
3.342
3.368
29,913,582
+0.05(+1.42%)
Jan 19, 2006
3.253
3.335
3.253
3.321
29,534,638
+0.09(+2.93%)
Jan 18, 2006
3.217
3.244
3.183
3.227
26,088,420
-0.03(-0.77%)
Jan 17, 2006
3.354
3.388
3.235
3.252
28,467,982
-0.03(-0.88%)
Jan 13, 2006
3.253
3.284
3.245
3.281
24,681,096
-0.01(-0.15%)
Jan 12, 2006
3.319
3.353
3.255
3.286
49,464,264
+0.05(+1.70%)
Jan 11, 2006
3.184
3.252
3.168
3.231
30,297,628
+0.10(+3.06%)
Jan 10, 2006
3.096
3.149
3.087
3.135
22,101,218
-0.02(-0.71%)
Jan 09, 2006
3.115
3.166
3.100
3.157
28,159,212
+0.09(+2.90%)
Jan 06, 2006
3.010
3.101
3.001
3.068
28,936,238
+0.09(+3.07%)
Jan 05, 2006
2.979
3.003
2.941
2.977
21,136,634
-0.00(-0.14%)
Jan 04, 2006
2.937
2.995
2.921
2.981
22,142,046
+0.05(+1.82%)
Jan 03, 2006
2.849
2.930
2.847
2.928
30,193,004
+0.14(+4.84%)
Dec 30, 2005
2.776
2.802
2.727
2.793
10,874,534
+0.02(+0.64%)
Dec 29, 2005
2.743
2.794
2.734
2.775
15,864,597
+0.07(+2.58%)
Dec 28, 2005
2.724
2.735
2.701
2.706
19,698,690
+0.01(+0.39%)
Dec 27, 2005
2.720
2.720
2.667
2.695
12,979,777
-0.05(-1.97%)
Dec 23, 2005
2.735
2.753
2.700
2.749
11,541,832
+0.01(+0.53%)
Dec 22, 2005
2.780
2.780
2.728
2.735
13,103,539
-0.03(-1.05%)
Dec 21, 2005
2.718
2.775
2.717
2.764
21,525,784
+0.09(+3.27%)
Dec 20, 2005
2.642
2.684
2.642
2.676
16,767,937
+0.04(+1.68%)
Dec 19, 2005
2.658
2.697
2.615
2.632
20,975,870
-0.08(-2.89%)
Dec 16, 2005
2.724
2.749
2.699
2.710
16,040,671
-0.04(-1.57%)
Dec 15, 2005
2.782
2.782
2.712
2.753
18,993,114
-0.05(-1.83%)
Dec 14, 2005
2.816
2.816
2.770
2.805
14,082,158
+0.02(+0.56%)
Dec 13, 2005
2.765
2.819
2.757
2.789
14,056,640
+0.00(+0.00%)
Dec 12, 2005
2.822
2.831
2.757
2.789
17,199,192
+0.00(+0.06%)
Dec 09, 2005
2.786
2.796
2.763
2.787
15,532,861
-0.02(-0.80%)
Dec 08, 2005
2.800
2.854
2.783
2.810
17,247,678
-0.00(-0.11%)
Dec 07, 2005
2.886
2.898
2.805
2.813
18,134,430
-0.06(-2.21%)
Dec 06, 2005
2.839
2.887
2.797
2.876
24,466,744
+0.05(+1.77%)
Dec 05, 2005
2.831
2.863
2.807
2.826
25,289,704
+0.00(+0.17%)
Dec 02, 2005
2.784
2.838
2.768
2.822
36,248,448
+0.07(+2.62%)
Dec 01, 2005
2.684
2.756
2.678
2.749
21,088,150
+0.10(+3.79%)
Nov 30, 2005
2.611
2.664
2.606
2.649
19,958,974
+0.01(+0.54%)
Nov 29, 2005
2.600
2.653
2.595
2.635
26,842,478
+0.07(+2.64%)
Nov 28, 2005
2.665
2.674
2.561
2.567
33,728,536
-0.08(-3.19%)
Nov 25, 2005
2.645
2.663
2.635
2.652
6,647,462
-0.00(-0.18%)
Nov 23, 2005
2.637
2.669
2.608
2.657
17,298,714
+0.02(+0.86%)
Nov 22, 2005
2.547
2.646
2.510
2.634
24,168,184
+0.07(+2.74%)
Nov 21, 2005
2.547
2.573
2.534
2.564
17,256,608
+0.02(+0.71%)
Nov 18, 2005
2.564
2.564
2.513
2.546
16,247,368
-0.01(-0.46%)
Nov 17, 2005
2.557
2.593
2.539
2.557
21,960,868
+0.04(+1.52%)
Nov 16, 2005
2.449
2.525
2.435
2.519
14,579,761
+0.08(+3.24%)
Nov 15, 2005
2.423
2.508
2.423
2.440
16,505,101
+0.01(+0.32%)
Nov 14, 2005
2.410
2.468
2.404
2.432
13,044,848
-0.01(-0.56%)
Nov 11, 2005
2.473
2.465
2.399
2.446
31,930,786
-0.04(-1.55%)
Nov 10, 2005
2.549
2.550
2.454
2.484
41,782,044
-0.09(-3.34%)
Nov 09, 2005
2.590
2.602
2.524
2.570
25,095,766
+0.01(+0.35%)
Nov 08, 2005
2.500
2.582
2.465
2.561
25,339,464
+0.06(+2.43%)
Nov 07, 2005
2.568
2.577
2.490
2.500
26,816,960
-0.05(-1.85%)
Nov 04, 2005
2.623
2.639
2.509
2.547
33,446,560
-0.08(-2.99%)
Nov 03, 2005
2.581
2.648
2.569
2.626
30,705,918
+0.10(+3.86%)
Nov 02, 2005
2.516
2.534
2.498
2.528
29,535,914
+0.01(+0.48%)
Nov 01, 2005
2.528
2.543
2.470
2.516
35,100,132
+0.01(+0.47%)
Oct 31, 2005
2.467
2.508
2.463
2.504
19,032,668
+0.06(+2.57%)
Oct 28, 2005
2.404
2.449
2.386
2.441
23,076,008
+0.06(+2.57%)
Oct 27, 2005
2.477
2.490
2.365
2.380
26,774,856
-0.10(-3.97%)
Oct 26, 2005
2.463
2.526
2.452
2.479
17,648,312
+0.00(+0.02%)
Oct 25, 2005
2.477
2.524
2.449
2.478
27,190,800
+0.00(+0.16%)
Oct 24, 2005
2.390
2.480
2.387
2.474
21,265,500
+0.10(+4.05%)
Oct 21, 2005
2.318
2.383
2.316
2.378
36,825,156
+0.07(+2.93%)
Oct 20, 2005
2.449
2.465
2.274
2.310
38,915,088
-0.15(-6.13%)
Oct 19, 2005
2.392
2.464
2.333
2.461
33,688,984
+0.07(+2.87%)
Oct 18, 2005
2.528
2.547
2.392
2.392
33,063,790
-0.09(-3.71%)
Oct 17, 2005
2.483
2.503
2.466
2.485
20,350,676
+0.05(+1.93%)
Oct 14, 2005
2.469
2.475
2.375
2.437
32,390,112
-0.02(-0.64%)
Oct 13, 2005
2.444
2.471
2.371
2.453
40,384,928
-0.05(-2.00%)
Oct 12, 2005
2.557
2.562
2.481
2.503
35,532,664
-0.02(-0.92%)
Oct 11, 2005
2.516
2.547
2.502
2.526
33,709,396
+0.05(+2.14%)
Oct 10, 2005
2.535
2.536
2.460
2.474
24,188,598
-0.03(-1.19%)
Oct 07, 2005
2.444
2.553
2.457
2.503
40,812,356
+0.10(+4.11%)
Oct 06, 2005
2.410
2.504
2.351
2.405
57,170,728
-0.12(-4.68%)
Oct 05, 2005
2.660
2.660
2.523
2.523
41,459,240
-0.15(-5.48%)
Oct 04, 2005
2.829
2.835
2.669
2.669
32,258,694
-0.16(-5.65%)
Oct 03, 2005
2.812
2.850
2.808
2.829
23,109,182
+0.03(+0.97%)
Sep 30, 2005
2.835
2.840
2.782
2.802
28,812,476
-0.04(-1.39%)
Sep 29, 2005
2.898
2.908
2.826
2.841
34,763,296
-0.03(-1.19%)
Sep 28, 2005
2.837
2.890
2.827
2.875
24,436,124
+0.08(+2.98%)
Sep 27, 2005
2.759
2.798
2.736
2.792
15,978,152
+0.01(+0.38%)
Sep 26, 2005
2.712
2.789
2.679
2.782
33,067,618
+0.01(+0.23%)
Sep 23, 2005
2.775
2.820
2.770
2.775
20,103,152
-0.02(-0.85%)
Sep 22, 2005
2.887
2.888
2.765
2.799
28,605,778
-0.07(-2.51%)
Sep 21, 2005
2.782
2.878
2.781
2.871
29,399,392
+0.13(+4.78%)
Sep 20, 2005
2.745
2.760
2.724
2.740
21,491,336
-0.00(-0.10%)
Sep 19, 2005
2.700
2.753
2.698
2.743
17,955,804
+0.05(+1.94%)
Sep 16, 2005
2.658
2.699
2.652
2.691
14,688,213
+0.04(+1.33%)
Sep 15, 2005
2.640
2.660
2.630
2.656
19,059,462
+0.05(+2.06%)
Sep 14, 2005
2.579
2.606
2.561
2.602
15,147,538
+0.04(+1.53%)
Sep 13, 2005
2.604
2.612
2.559
2.563
13,829,529
-0.04(-1.58%)
Sep 12, 2005
2.661
2.661
2.588
2.604
19,921,972
+0.00(+0.09%)
Sep 09, 2005
2.518
2.614
2.511
2.602
16,129,985
+0.10(+3.99%)
Sep 08, 2005
2.492
2.513
2.474
2.502
15,324,889
+0.04(+1.43%)
Sep 07, 2005
2.515
2.522
2.456
2.466
14,533,828
-0.04(-1.47%)
Sep 06, 2005
2.488
2.511
2.455
2.503
17,172,398
+0.05(+2.19%)
Sep 02, 2005
2.436
2.455
2.424
2.450
15,680,866
+0.01(+0.24%)
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.