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
)
17.05
+0.42 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2016
2.164
2.219
2.106
2.131
63,712,548
-0.01(-0.34%)
Mar 30, 2016
2.183
2.263
2.128
2.139
105,748,760
+0.01(+0.51%)
Mar 29, 2016
2.044
2.168
2.015
2.128
74,532,704
+0.01(+0.69%)
Mar 28, 2016
2.040
2.131
1.989
2.113
70,851,664
+0.14(+7.22%)
Mar 24, 2016
1.876
1.971
1.971
1.971
70,716,520
+0.01(+0.75%)
Mar 23, 2016
2.026
2.055
1.945
1.956
77,554,832
-0.15(-7.11%)
Mar 22, 2016
2.011
2.131
1.985
2.106
82,323,768
+0.05(+2.31%)
Mar 21, 2016
2.044
2.093
2.000
2.058
59,580,576
+0.03(+1.26%)
Mar 18, 2016
2.073
2.102
1.962
2.033
98,096,352
-0.02(-1.07%)
Mar 17, 2016
2.055
2.106
1.964
2.055
150,320,688
+0.18(+9.75%)
Mar 16, 2016
1.708
1.872
1.708
1.872
69,888,224
+0.12(+7.10%)
Mar 15, 2016
1.756
1.785
1.681
1.748
103,274,896
-0.16(-8.24%)
Mar 14, 2016
1.964
1.982
1.894
1.905
78,159,480
-0.11(-5.61%)
Mar 11, 2016
1.967
2.054
1.964
2.018
90,459,848
+0.07(+3.36%)
Mar 10, 2016
1.858
1.978
1.818
1.953
125,803,760
+0.08(+4.29%)
Mar 09, 2016
1.942
1.960
1.836
1.872
111,896,592
+0.02(+1.18%)
Mar 08, 2016
1.916
1.938
1.785
1.850
137,498,384
-0.05(-2.87%)
Mar 07, 2016
1.923
1.953
1.854
1.905
140,809,168
-0.01(-0.76%)
Mar 04, 2016
1.916
1.978
1.836
1.920
260,234,848
+0.20(+11.68%)
Mar 03, 2016
1.551
1.774
1.533
1.719
196,359,600
+0.22(+14.60%)
Mar 02, 2016
1.361
1.507
1.350
1.500
92,224,536
+0.12(+8.44%)
Mar 01, 2016
1.339
1.398
1.296
1.383
83,366,512
+0.07(+5.28%)
Feb 29, 2016
1.325
1.358
1.299
1.314
74,149,376
+0.08(+6.51%)
Feb 26, 2016
1.325
1.332
1.234
1.234
74,807,336
-0.04(-3.43%)
Feb 25, 2016
1.318
1.332
1.252
1.277
61,887,448
+0.00(+0.00%)
Feb 24, 2016
1.230
1.296
1.214
1.277
59,975,376
-0.01(-1.13%)
Feb 23, 2016
1.329
1.347
1.270
1.292
70,418,400
-0.05(-3.80%)
Feb 22, 2016
1.223
1.350
1.219
1.343
89,190,336
+0.19(+16.82%)
Feb 19, 2016
1.153
1.164
1.120
1.150
40,278,996
-0.03(-2.48%)
Feb 18, 2016
1.256
1.259
1.170
1.179
58,302,128
-0.06(-5.00%)
Feb 17, 2016
1.153
1.263
1.146
1.241
94,639,152
+0.12(+11.11%)
Feb 16, 2016
1.175
1.177
1.110
1.117
57,572,008
-0.02(-1.92%)
Feb 12, 2016
1.128
1.139
1.139
1.139
71,061,208
+0.08(+7.59%)
Feb 11, 2016
1.077
1.095
1.037
1.058
78,576,752
-0.06(-5.54%)
Feb 10, 2016
1.110
1.139
1.080
1.120
98,381,600
+0.03(+2.68%)
Feb 09, 2016
1.113
1.135
1.051
1.091
64,806,492
-0.05(-4.17%)
Feb 08, 2016
1.164
1.168
1.124
1.139
40,330,684
-0.04(-3.70%)
Feb 05, 2016
1.245
1.248
1.179
1.183
50,894,240
-0.07(-5.54%)
Feb 04, 2016
1.179
1.310
1.179
1.252
178,503,440
+0.11(+9.58%)
Feb 03, 2016
1.146
1.157
1.069
1.142
63,471,188
+0.05(+5.03%)
Feb 02, 2016
1.153
1.157
1.080
1.088
63,884,176
-0.11(-9.42%)
Feb 01, 2016
1.245
1.246
1.183
1.201
67,506,328
-0.07(-5.19%)
Jan 29, 2016
1.219
1.266
1.186
1.266
104,896,928
+0.10(+8.44%)
Jan 28, 2016
1.274
1.277
1.113
1.168
117,937,008
+0.03(+2.24%)
Jan 27, 2016
1.069
1.208
1.066
1.142
115,695,600
+0.07(+6.83%)
Jan 26, 2016
1.077
1.084
1.037
1.069
63,500,032
+0.00(+0.34%)
Jan 25, 2016
1.084
1.110
1.066
1.066
41,614,548
-0.04(-3.63%)
Jan 22, 2016
1.161
1.186
1.088
1.106
85,699,416
+0.02(+1.68%)
Jan 21, 2016
1.055
1.128
1.040
1.088
74,392,840
+0.01(+1.36%)
Jan 20, 2016
1.051
1.099
0.9891
1.073
122,081,448
-0.03(-2.33%)
Jan 19, 2016
1.172
1.175
1.099
1.099
63,437,584
-0.09(-7.95%)
Jan 15, 2016
1.219
1.193
1.193
1.193
88,962,472
-0.12(-9.17%)
Jan 14, 2016
1.215
1.318
1.193
1.314
92,350,608
+0.09(+7.46%)
Jan 13, 2016
1.292
1.325
1.219
1.223
54,375,992
-0.05(-4.01%)
Jan 12, 2016
1.336
1.347
1.215
1.274
117,836,392
-0.08(-5.93%)
Jan 11, 2016
1.387
1.387
1.332
1.354
68,239,040
-0.01(-1.07%)
Jan 08, 2016
1.434
1.445
1.365
1.369
63,788,392
-0.02(-1.57%)
Jan 07, 2016
1.391
1.445
1.372
1.391
74,241,936
-0.05(-3.54%)
Jan 06, 2016
1.478
1.482
1.442
1.442
74,497,064
-0.08(-5.50%)
Jan 05, 2016
1.555
1.558
1.500
1.526
47,568,240
-0.03(-1.88%)
Jan 04, 2016
1.577
1.613
1.529
1.555
62,473,932
-0.01(-0.93%)
Dec 31, 2015
1.533
1.569
1.569
1.569
30,023,226
+0.02(+1.18%)
Dec 30, 2015
1.562
1.577
1.533
1.551
35,633,036
-0.06(-3.85%)
Dec 29, 2015
1.657
1.675
1.591
1.613
35,312,520
-0.01(-0.67%)
Dec 28, 2015
1.606
1.635
1.595
1.624
31,904,392
-0.03(-1.77%)
Dec 24, 2015
1.675
1.653
1.653
1.653
28,941,230
-0.00(-0.22%)
Dec 23, 2015
1.606
1.657
1.595
1.657
52,857,312
+0.09(+6.07%)
Dec 22, 2015
1.507
1.569
1.485
1.562
41,401,816
+0.06(+4.14%)
Dec 21, 2015
1.566
1.577
1.471
1.500
71,202,632
-0.09(-5.52%)
Dec 18, 2015
1.606
1.642
1.566
1.588
89,227,304
-0.04(-2.47%)
Dec 17, 2015
1.715
1.719
1.611
1.628
53,247,316
-0.07(-4.29%)
Dec 16, 2015
1.650
1.701
1.599
1.701
87,826,648
+0.01(+0.65%)
Dec 15, 2015
1.690
1.715
1.655
1.690
55,748,060
+0.05(+2.89%)
Dec 14, 2015
1.628
1.668
1.610
1.642
64,432,544
+0.01(+0.45%)
Dec 11, 2015
1.726
1.730
1.631
1.635
88,030,808
-0.09(-5.29%)
Dec 10, 2015
1.766
1.807
1.719
1.726
81,245,368
-0.10(-5.40%)
Dec 09, 2015
1.770
1.876
1.770
1.825
137,039,216
+0.09(+5.04%)
Dec 08, 2015
1.610
1.752
1.586
1.737
115,915,944
+0.07(+4.16%)
Dec 07, 2015
1.730
1.730
1.642
1.668
69,358,056
-0.08(-4.59%)
Dec 04, 2015
1.814
1.818
1.741
1.748
77,339,592
-0.11(-5.89%)
Dec 03, 2015
1.927
1.934
1.839
1.858
108,135,712
+0.05(+2.83%)
Dec 02, 2015
1.726
1.814
1.715
1.807
102,960,992
+0.08(+4.43%)
Dec 01, 2015
1.759
1.777
1.723
1.730
50,703,244
-0.01(-0.63%)
Nov 30, 2015
1.766
1.810
1.741
1.741
102,371,800
-0.06(-3.25%)
Nov 27, 2015
1.861
1.865
1.792
1.799
35,595,432
-0.07(-3.71%)
Nov 25, 2015
1.916
1.869
1.869
1.869
66,657,332
-0.16(-8.08%)
Nov 24, 2015
1.931
2.075
1.931
2.033
94,222,728
+0.12(+6.30%)
Nov 23, 2015
1.883
1.923
1.872
1.912
62,711,376
+0.04(+1.95%)
Nov 20, 2015
1.839
1.912
1.836
1.876
58,474,120
+0.02(+0.98%)
Nov 19, 2015
1.865
1.887
1.788
1.858
103,938,520
+0.01(+0.39%)
Nov 18, 2015
1.829
1.880
1.803
1.850
72,571,424
+0.08(+4.32%)
Nov 17, 2015
1.803
1.839
1.759
1.774
66,651,644
-0.04(-2.21%)
Nov 16, 2015
1.697
1.829
1.686
1.814
75,794,992
+0.15(+8.75%)
Nov 13, 2015
1.734
1.737
1.639
1.668
123,428,328
-0.05(-2.97%)
Nov 12, 2015
1.730
1.781
1.715
1.719
63,215,356
-0.05(-3.09%)
Nov 11, 2015
1.843
1.847
1.752
1.774
78,062,592
-0.03(-1.42%)
Nov 10, 2015
1.777
1.825
1.734
1.799
88,189,408
+0.01(+0.82%)
Nov 09, 2015
1.829
1.865
1.770
1.785
86,720,664
-0.06(-3.36%)
Nov 06, 2015
1.839
1.861
1.785
1.847
85,686,800
-0.04(-2.13%)
Nov 05, 2015
1.876
1.956
1.854
1.887
74,633,904
-0.03(-1.34%)
Nov 04, 2015
2.018
2.055
1.887
1.912
84,347,344
-0.11(-5.59%)
Nov 03, 2015
1.847
2.060
1.843
2.026
122,790,584
+0.19(+10.56%)
Nov 02, 2015
1.774
1.832
1.745
1.832
40,670,508
+0.05(+2.87%)
Oct 30, 2015
1.774
1.796
1.723
1.781
55,837,644
+0.02(+1.24%)
Oct 29, 2015
1.741
1.821
1.734
1.759
49,088,560
+0.01(+0.63%)
Oct 28, 2015
1.730
1.829
1.719
1.748
77,885,488
+0.03(+1.92%)
Oct 27, 2015
1.759
1.759
1.704
1.715
73,170,680
-0.08(-4.47%)
Oct 26, 2015
1.821
1.829
1.774
1.796
66,767,228
-0.02(-1.20%)
Oct 23, 2015
1.825
1.869
1.796
1.818
66,230,440
-0.00(-0.20%)
Oct 22, 2015
1.803
1.839
1.781
1.821
66,068,608
+0.08(+4.39%)
Oct 21, 2015
1.777
1.785
1.728
1.745
57,990,424
-0.06(-3.24%)
Oct 20, 2015
1.839
1.880
1.796
1.803
72,586,344
-0.02(-1.00%)
Oct 19, 2015
1.785
1.832
1.752
1.821
66,670,856
-0.03(-1.77%)
Oct 16, 2015
1.861
1.876
1.777
1.854
64,132,852
-0.00(-0.20%)
Oct 15, 2015
1.799
1.858
1.737
1.858
96,306,688
+0.02(+1.19%)
Oct 14, 2015
1.839
1.883
1.792
1.836
103,535,760
+0.00(+0.00%)
Oct 13, 2015
1.920
1.953
1.829
1.836
113,226,400
-0.14(-7.20%)
Oct 12, 2015
2.029
2.066
1.945
1.978
78,925,448
-0.09(-4.41%)
Oct 09, 2015
2.131
2.142
2.047
2.069
136,699,040
-0.00(-0.18%)
Oct 08, 2015
1.916
2.095
1.912
2.073
106,100,928
+0.11(+5.77%)
Oct 07, 2015
1.996
2.113
1.912
1.960
198,055,888
+0.08(+4.07%)
Oct 06, 2015
1.810
1.923
1.792
1.883
115,977,928
+0.10(+5.52%)
Oct 05, 2015
1.745
1.814
1.719
1.785
113,620,640
+0.09(+5.39%)
Oct 02, 2015
1.511
1.730
1.504
1.693
126,730,896
+0.17(+11.27%)
Oct 01, 2015
1.595
1.628
1.504
1.522
97,945,376
-0.07(-4.14%)
Sep 30, 2015
1.558
1.588
1.500
1.588
164,010,080
+0.17(+11.83%)
Sep 29, 2015
1.376
1.445
1.361
1.420
107,895,880
+0.06(+4.57%)
Sep 28, 2015
1.445
1.453
1.358
1.358
78,549,528
-0.13(-8.82%)
Sep 25, 2015
1.540
1.555
1.460
1.489
99,752,600
-0.02(-1.45%)
Sep 24, 2015
1.398
1.537
1.376
1.511
139,664,048
+0.04(+2.47%)
Sep 23, 2015
1.507
1.529
1.420
1.474
140,944,016
-0.02(-1.46%)
Sep 22, 2015
1.507
1.537
1.467
1.496
98,235,768
-0.09(-5.53%)
Sep 21, 2015
1.639
1.653
1.577
1.584
79,154,424
-0.04(-2.69%)
Sep 18, 2015
1.723
1.734
1.620
1.628
100,971,808
-0.14(-7.66%)
Sep 17, 2015
1.759
1.818
1.719
1.763
97,677,384
-0.04(-2.03%)
Sep 16, 2015
1.697
1.814
1.690
1.799
109,163,336
+0.14(+8.59%)
Sep 15, 2015
1.650
1.712
1.639
1.657
92,042,000
-0.04(-2.16%)
Sep 14, 2015
1.664
1.704
1.599
1.693
119,116,392
+0.03(+1.75%)
Sep 11, 2015
1.745
1.748
1.650
1.664
130,335,120
-0.11(-5.98%)
Sep 10, 2015
1.770
1.818
1.737
1.770
146,673,152
-0.09(-4.72%)
Sep 09, 2015
1.975
2.013
1.854
1.858
94,167,552
-0.07(-3.78%)
Sep 08, 2015
1.945
1.971
1.902
1.931
68,631,448
+0.05(+2.52%)
Sep 04, 2015
1.964
1.883
1.883
1.883
66,484,440
-0.12(-6.18%)
Sep 03, 2015
1.996
2.080
1.942
2.007
97,913,048
+0.00(+0.18%)
Sep 02, 2015
2.004
2.022
1.869
2.004
102,523,800
+0.03(+1.29%)
Sep 01, 2015
2.037
2.095
1.953
1.978
87,841,880
-0.16(-7.51%)
Aug 31, 2015
1.989
2.172
1.949
2.139
113,553,608
+0.03(+1.38%)
Aug 28, 2015
2.073
2.225
2.062
2.110
126,349,584
+0.02(+0.87%)
Aug 27, 2015
1.934
2.175
1.920
2.091
122,702,096
+0.24(+12.80%)
Aug 26, 2015
1.832
1.860
1.774
1.854
106,112,056
+0.04(+2.01%)
Aug 25, 2015
1.898
1.931
1.807
1.818
80,560,464
+0.03(+1.63%)
Aug 24, 2015
1.741
1.896
1.708
1.788
101,145,256
-0.14(-7.02%)
Aug 21, 2015
1.993
2.000
1.920
1.923
91,098,584
-0.13(-6.23%)
Aug 20, 2015
2.033
2.102
2.015
2.051
65,701,352
-0.01(-0.35%)
Aug 19, 2015
2.091
2.142
2.000
2.058
82,807,856
-0.07(-3.26%)
Aug 18, 2015
2.131
2.175
2.058
2.128
82,901,352
-0.03(-1.52%)
Aug 17, 2015
2.172
2.208
2.142
2.161
59,909,264
-0.03(-1.17%)
Aug 14, 2015
2.226
2.263
2.186
2.186
60,426,224
-0.03(-1.16%)
Aug 13, 2015
2.314
2.321
2.208
2.212
71,411,728
-0.12(-5.16%)
Aug 12, 2015
2.303
2.347
2.270
2.332
89,555,504
+0.05(+2.24%)
Aug 11, 2015
2.259
2.292
2.193
2.281
95,545,112
-0.07(-3.10%)
Aug 10, 2015
2.226
2.361
2.181
2.354
92,263,512
+0.15(+6.61%)
Aug 07, 2015
2.354
2.380
2.204
2.208
94,354,640
-0.16(-6.78%)
Aug 06, 2015
2.263
2.383
2.230
2.369
105,581,320
+0.06(+2.69%)
Aug 05, 2015
2.391
2.442
2.292
2.307
82,240,072
-0.05(-2.02%)
Aug 04, 2015
2.332
2.423
2.322
2.354
77,665,736
+0.04(+1.57%)
Aug 03, 2015
2.416
2.427
2.292
2.318
116,520,504
-0.16(-6.62%)
Jul 31, 2015
2.511
2.555
2.442
2.482
68,061,376
-0.02(-0.73%)
Jul 30, 2015
2.624
2.624
2.438
2.500
73,309,288
-0.08(-3.11%)
Jul 29, 2015
2.409
2.606
2.383
2.580
102,690,328
+0.18(+7.28%)
Jul 28, 2015
2.314
2.440
2.298
2.405
148,251,792
+0.12(+5.44%)
Jul 27, 2015
2.372
2.416
2.263
2.281
105,677,048
-0.15(-6.02%)
Jul 24, 2015
2.475
2.475
2.365
2.427
73,551,800
-0.09(-3.76%)
Jul 23, 2015
2.522
2.613
2.478
2.522
96,188,584
-0.05(-2.12%)
Jul 22, 2015
2.679
2.697
2.569
2.577
82,880,200
-0.15(-5.61%)
Jul 21, 2015
2.694
2.847
2.690
2.730
74,728,480
-0.00(-0.13%)
Jul 20, 2015
2.865
2.869
2.704
2.734
95,772,976
-0.17(-5.79%)
Jul 17, 2015
3.062
3.062
2.883
2.902
118,514,376
-0.17(-5.47%)
Jul 16, 2015
3.099
3.128
3.055
3.069
43,276,840
-0.00(-0.12%)
Jul 15, 2015
3.106
3.146
3.055
3.073
52,477,408
-0.07(-2.32%)
Jul 14, 2015
3.051
3.175
3.044
3.146
42,102,100
+0.04(+1.29%)
Jul 13, 2015
3.037
3.106
3.002
3.106
48,191,020
+0.05(+1.55%)
Jul 10, 2015
3.058
3.095
3.022
3.058
50,376,804
+0.04(+1.21%)
Jul 09, 2015
3.011
3.095
2.978
3.022
59,546,820
+0.09(+2.99%)
Jul 08, 2015
2.956
3.037
2.894
2.934
65,202,840
-0.09(-3.02%)
Jul 07, 2015
2.923
3.048
2.777
3.026
144,087,936
+0.03(+1.10%)
Jul 06, 2015
2.978
3.051
2.934
2.993
139,063,856
-0.23(-7.13%)
Jul 02, 2015
3.190
3.223
3.223
3.223
67,739,328
+0.07(+2.08%)
Jul 01, 2015
3.321
3.321
3.121
3.157
90,686,664
-0.15(-4.42%)
Jun 30, 2015
3.350
3.398
3.274
3.303
64,479,728
+0.01(+0.22%)
Jun 29, 2015
3.434
3.500
3.259
3.296
101,994,368
-0.14(-4.04%)
Jun 26, 2015
3.321
3.442
3.296
3.434
68,634,152
+0.14(+4.21%)
Jun 25, 2015
3.438
3.445
3.274
3.296
89,735,144
-0.16(-4.65%)
Jun 24, 2015
3.467
3.524
3.427
3.456
65,699,832
+0.01(+0.42%)
Jun 23, 2015
3.438
3.533
3.420
3.442
82,857,416
-0.02(-0.53%)
Jun 22, 2015
3.489
3.493
3.434
3.460
41,408,920
+0.03(+0.85%)
Jun 19, 2015
3.482
3.544
3.413
3.431
63,386,716
-0.11(-2.99%)
Jun 18, 2015
3.507
3.548
3.464
3.537
54,974,156
+0.07(+2.00%)
Jun 17, 2015
3.486
3.527
3.414
3.467
78,161,712
+0.00(+0.00%)
Jun 16, 2015
3.340
3.500
3.314
3.467
79,515,400
+0.15(+4.40%)
Jun 15, 2015
3.321
3.380
3.307
3.321
53,707,656
+0.00(+0.00%)
Jun 12, 2015
3.307
3.345
3.301
3.321
46,216,756
-0.01(-0.44%)
Jun 11, 2015
3.270
3.340
3.248
3.336
63,357,480
+0.01(+0.22%)
Jun 10, 2015
3.420
3.445
3.303
3.329
75,595,912
+0.03(+0.77%)
Jun 09, 2015
3.256
3.361
3.256
3.303
71,775,456
+0.09(+2.84%)
Jun 08, 2015
3.157
3.219
3.153
3.212
45,275,132
+0.07(+2.33%)
Jun 05, 2015
3.106
3.194
3.073
3.139
54,197,640
+0.03(+0.82%)
Jun 04, 2015
3.201
3.221
3.110
3.113
50,040,436
-0.11(-3.29%)
Jun 03, 2015
3.241
3.329
3.201
3.219
97,732,168
-0.04(-1.12%)
Jun 02, 2015
3.102
3.256
3.102
3.256
86,605,304
+0.20(+6.57%)
Jun 01, 2015
3.099
3.099
3.015
3.055
53,656,952
+0.01(+0.24%)
May 29, 2015
3.135
3.146
3.048
3.048
65,939,788
-0.11(-3.36%)
May 28, 2015
3.150
3.161
3.055
3.153
53,796,556
+0.01(+0.47%)
May 27, 2015
3.071
3.157
3.062
3.139
79,861,584
+0.03(+1.06%)
May 26, 2015
3.230
3.270
3.099
3.106
117,707,416
-0.23(-6.99%)
May 22, 2015
3.423
3.340
3.340
3.340
76,683,248
-0.12(-3.58%)
May 21, 2015
3.376
3.507
3.343
3.464
81,713,376
+0.13(+3.83%)
May 20, 2015
3.310
3.402
3.270
3.336
79,825,456
+0.02(+0.55%)
May 19, 2015
3.423
3.425
3.292
3.318
156,920,016
-0.22(-6.19%)
May 18, 2015
3.792
3.807
3.475
3.537
158,050,144
-0.16(-4.34%)
May 15, 2015
3.577
3.726
3.544
3.697
90,491,056
+0.07(+2.01%)
May 14, 2015
3.639
3.715
3.566
3.624
88,025,008
+0.03(+0.81%)
May 13, 2015
3.613
3.715
3.577
3.595
97,382,720
+0.03(+0.92%)
May 12, 2015
3.518
3.631
3.515
3.562
63,498,492
+0.05(+1.35%)
May 11, 2015
3.562
3.566
3.486
3.515
52,059,896
-0.04(-1.13%)
May 08, 2015
3.577
3.621
3.482
3.555
76,728,736
+0.03(+0.83%)
May 07, 2015
3.548
3.569
3.442
3.526
84,858,896
-0.02(-0.51%)
May 06, 2015
3.850
3.850
3.518
3.544
131,537,392
-0.18(-4.71%)
May 05, 2015
3.652
3.792
3.631
3.719
141,231,168
+0.15(+4.19%)
May 04, 2015
3.489
3.569
3.489
3.569
71,188,848
+0.09(+2.62%)
May 01, 2015
3.460
3.504
3.413
3.478
60,912,912
+0.01(+0.32%)
Apr 30, 2015
3.413
3.467
3.361
3.467
92,418,696
+0.06(+1.71%)
Apr 29, 2015
3.361
3.456
3.318
3.409
90,464,280
+0.01(+0.21%)
Apr 28, 2015
3.449
3.464
3.219
3.402
182,448,944
-0.00(-0.11%)
Apr 27, 2015
3.577
3.610
3.398
3.405
191,912,832
-0.24(-6.61%)
Apr 24, 2015
3.555
3.686
3.548
3.646
244,328,128
+0.22(+6.28%)
Apr 23, 2015
3.088
3.475
3.073
3.431
375,889,376
+0.17(+5.26%)
Apr 22, 2015
3.142
3.277
3.100
3.259
132,087,320
+0.13(+4.08%)
Apr 21, 2015
3.159
3.232
3.110
3.131
107,472,376
-0.07(-2.17%)
Apr 20, 2015
3.223
3.267
3.183
3.201
104,612,136
-0.01(-0.23%)
Apr 17, 2015
3.084
3.219
3.040
3.208
133,576,320
+0.04(+1.27%)
Apr 16, 2015
3.204
3.226
3.046
3.168
205,847,328
-0.08(-2.47%)
Apr 15, 2015
3.026
3.248
3.026
3.248
290,984,384
+0.25(+8.27%)
Apr 14, 2015
2.982
3.020
2.887
3.000
185,924,112
+0.08(+2.75%)
Apr 13, 2015
2.843
3.029
2.840
2.920
273,802,432
+0.09(+3.23%)
Apr 10, 2015
2.708
2.829
2.704
2.829
162,211,024
+0.08(+2.79%)
Apr 09, 2015
2.577
2.759
2.569
2.752
220,981,264
+0.23(+8.96%)
Apr 08, 2015
2.628
2.639
2.489
2.526
154,494,752
+0.01(+0.29%)
Apr 07, 2015
2.460
2.551
2.420
2.518
133,795,848
+0.04(+1.47%)
Apr 06, 2015
2.515
2.584
2.469
2.482
135,741,392
+0.01(+0.59%)
Apr 02, 2015
2.361
2.467
2.467
2.467
122,529,512
+0.15(+6.46%)
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.