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 (%)
Nov 30, 2017
3.485
3.517
3.403
3.463
59,470,416
-0.03(-0.92%)
Nov 29, 2017
3.574
3.581
3.493
3.495
53,894,120
-0.12(-3.44%)
Nov 28, 2017
3.613
3.670
3.600
3.620
29,412,194
+0.01(+0.40%)
Nov 27, 2017
3.627
3.641
3.590
3.606
30,072,194
-0.07(-1.94%)
Nov 24, 2017
3.684
3.698
3.663
3.677
14,794,466
+0.02(+0.58%)
Nov 22, 2017
3.606
3.684
3.599
3.656
31,563,946
+0.08(+2.29%)
Nov 21, 2017
3.656
3.691
3.566
3.574
56,950,828
-0.05(-1.38%)
Nov 20, 2017
3.577
3.641
3.567
3.623
19,881,266
+0.01(+0.30%)
Nov 17, 2017
3.581
3.643
3.545
3.613
34,508,304
+0.06(+1.71%)
Nov 16, 2017
3.563
3.599
3.499
3.552
62,218,508
+0.05(+1.42%)
Nov 15, 2017
3.392
3.534
3.353
3.502
46,264,188
+0.05(+1.55%)
Nov 14, 2017
3.698
3.713
3.442
3.449
103,454,464
-0.33(-8.85%)
Nov 13, 2017
3.766
3.834
3.745
3.784
34,745,356
-0.03(-0.84%)
Nov 10, 2017
3.823
3.859
3.777
3.816
29,959,364
-0.05(-1.20%)
Nov 09, 2017
3.848
3.901
3.834
3.862
33,373,410
-0.02(-0.64%)
Nov 08, 2017
3.841
3.891
3.793
3.887
50,038,900
+0.11(+2.83%)
Nov 07, 2017
3.937
3.955
3.755
3.780
79,656,992
-0.20(-5.01%)
Nov 06, 2017
3.844
3.983
3.841
3.980
52,994,616
+0.17(+4.49%)
Nov 03, 2017
3.841
3.848
3.738
3.809
54,156,092
-0.04(-1.02%)
Nov 02, 2017
3.827
3.855
3.786
3.848
33,852,936
-0.01(-0.28%)
Nov 01, 2017
3.837
3.884
3.834
3.859
52,412,296
+0.06(+1.69%)
Oct 31, 2017
3.777
3.828
3.766
3.795
38,273,752
+0.02(+0.47%)
Oct 30, 2017
3.784
3.855
3.766
3.777
58,352,328
-0.05(-1.21%)
Oct 27, 2017
3.716
3.837
3.698
3.823
51,114,100
+0.12(+3.27%)
Oct 26, 2017
3.738
3.764
3.688
3.702
32,514,300
-0.04(-1.14%)
Oct 25, 2017
3.734
3.745
3.663
3.745
32,891,796
+0.05(+1.25%)
Oct 24, 2017
3.648
3.702
3.616
3.698
28,625,336
+0.06(+1.67%)
Oct 23, 2017
3.698
3.631
3.638
31,078,366
-0.05(-1.35%)
Oct 20, 2017
3.713
3.738
3.684
3.688
25,771,806
-0.01(-0.38%)
Oct 19, 2017
3.670
3.709
3.663
3.702
34,816,716
-0.02(-0.57%)
Oct 18, 2017
3.745
3.752
3.705
3.723
29,520,116
-0.01(-0.38%)
Oct 17, 2017
3.730
3.745
3.689
3.738
34,092,636
+0.00(+0.10%)
Oct 16, 2017
3.777
3.787
3.713
3.734
27,695,964
-0.00(-0.10%)
Oct 13, 2017
3.759
3.801
3.727
3.738
42,227,228
+0.03(+0.87%)
Oct 12, 2017
3.705
3.721
3.679
3.705
26,963,028
-0.03(-0.86%)
Oct 11, 2017
3.755
3.762
3.714
3.738
25,015,244
+0.01(+0.19%)
Oct 10, 2017
3.748
3.762
3.713
3.730
31,842,082
+0.06(+1.75%)
Oct 09, 2017
3.673
3.679
3.629
3.666
26,221,434
-0.01(-0.29%)
Oct 06, 2017
3.666
3.695
3.647
3.677
34,063,696
-0.06(-1.71%)
Oct 05, 2017
3.777
3.823
3.741
3.741
43,227,636
+0.04(+0.96%)
Oct 04, 2017
3.741
3.773
3.691
3.705
44,488,796
-0.04(-1.14%)
Oct 03, 2017
3.634
3.766
3.623
3.748
70,456,712
+0.16(+4.47%)
Oct 02, 2017
3.531
3.588
3.515
3.588
28,843,006
+0.01(+0.30%)
Sep 29, 2017
3.616
3.623
3.563
3.577
29,870,050
+0.01(+0.20%)
Sep 28, 2017
3.563
3.602
3.526
3.570
48,253,836
+0.01(+0.20%)
Sep 27, 2017
3.627
3.638
3.515
3.563
51,253,936
-0.08(-2.15%)
Sep 26, 2017
3.673
3.709
3.627
3.641
55,411,144
-0.04(-1.16%)
Sep 25, 2017
3.709
3.720
3.659
3.684
37,332,584
+0.00(+0.00%)
Sep 22, 2017
3.663
3.716
3.634
3.684
37,263,732
+0.02(+0.58%)
Sep 21, 2017
3.709
3.734
3.640
3.663
45,754,136
-0.05(-1.34%)
Sep 20, 2017
3.599
3.723
3.563
3.713
76,545,504
+0.14(+3.99%)
Sep 19, 2017
3.584
3.606
3.542
3.570
24,923,938
-0.01(-0.40%)
Sep 18, 2017
3.577
3.620
3.554
3.584
35,979,628
-0.01(-0.20%)
Sep 15, 2017
3.552
3.615
3.546
3.591
36,315,236
+0.00(+0.00%)
Sep 14, 2017
3.584
3.631
3.554
3.591
34,659,756
+0.03(+0.80%)
Sep 13, 2017
3.517
3.584
3.506
3.563
38,642,468
+0.04(+1.11%)
Sep 12, 2017
3.534
3.591
3.513
3.524
38,716,356
-0.03(-0.90%)
Sep 11, 2017
3.542
3.588
3.524
3.556
45,540,728
+0.06(+1.84%)
Sep 08, 2017
3.584
3.584
3.474
3.492
48,460,880
-0.11(-3.16%)
Sep 07, 2017
3.563
3.616
3.559
3.606
50,118,056
+0.04(+1.10%)
Sep 06, 2017
3.449
3.574
3.442
3.566
87,386,208
+0.17(+4.93%)
Sep 05, 2017
3.431
3.442
3.349
3.399
69,126,280
+0.09(+2.69%)
Sep 01, 2017
3.249
3.346
3.235
3.310
62,670,380
+0.11(+3.45%)
Aug 31, 2017
3.153
3.217
3.146
3.200
44,452,840
+0.07(+2.16%)
Aug 30, 2017
3.210
3.221
3.125
3.132
45,685,584
-0.09(-2.87%)
Aug 29, 2017
3.192
3.232
3.189
3.224
27,466,156
-0.01(-0.33%)
Aug 28, 2017
3.281
3.285
3.217
3.235
35,480,616
-0.03(-0.98%)
Aug 25, 2017
3.267
3.303
3.260
3.267
31,144,776
+0.01(+0.44%)
Aug 24, 2017
3.260
3.278
3.224
3.253
28,388,056
+0.00(+0.00%)
Aug 23, 2017
3.207
3.267
3.171
3.253
44,061,196
+0.05(+1.67%)
Aug 22, 2017
3.192
3.233
3.185
3.200
56,623,332
+0.10(+3.22%)
Aug 21, 2017
3.171
3.178
3.089
3.100
39,922,408
-0.07(-2.14%)
Aug 18, 2017
3.093
3.184
3.053
3.167
60,509,852
+0.12(+4.10%)
Aug 17, 2017
3.053
3.109
3.039
3.043
31,868,372
-0.04(-1.27%)
Aug 16, 2017
3.089
3.114
3.064
3.082
44,373,292
+0.02(+0.70%)
Aug 15, 2017
3.032
3.068
3.011
3.061
30,692,392
+0.04(+1.42%)
Aug 14, 2017
3.018
3.078
3.007
3.018
35,947,312
-0.00(-0.12%)
Aug 11, 2017
3.011
3.059
2.996
3.021
39,005,992
-0.05(-1.62%)
Aug 10, 2017
3.167
3.175
3.043
3.071
51,610,360
-0.08(-2.60%)
Aug 09, 2017
3.146
3.171
3.118
3.153
29,190,794
-0.02(-0.56%)
Aug 08, 2017
3.182
3.224
3.166
3.171
37,140,520
-0.01(-0.45%)
Aug 07, 2017
3.157
3.200
3.146
3.185
31,828,158
+0.03(+0.90%)
Aug 04, 2017
3.164
3.183
3.125
3.157
28,413,834
-0.00(-0.11%)
Aug 03, 2017
3.221
3.221
3.146
3.160
39,597,192
-0.05(-1.55%)
Aug 02, 2017
3.107
3.242
3.098
3.210
57,401,028
+0.10(+3.09%)
Aug 01, 2017
3.132
3.146
3.093
3.114
30,252,234
-0.02(-0.79%)
Jul 31, 2017
3.118
3.157
3.082
3.139
49,717,512
+0.05(+1.50%)
Jul 28, 2017
3.089
3.118
3.066
3.093
32,712,326
-0.00(-0.11%)
Jul 27, 2017
3.094
3.100
3.053
3.096
38,106,420
+0.02(+0.70%)
Jul 26, 2017
3.093
3.110
3.057
3.075
33,719,532
-0.02(-0.69%)
Jul 25, 2017
3.103
3.132
3.078
3.096
40,065,904
+0.05(+1.64%)
Jul 24, 2017
3.036
3.071
3.021
3.046
28,183,166
+0.02(+0.83%)
Jul 21, 2017
3.085
3.100
3.011
3.021
42,382,232
-0.07(-2.42%)
Jul 20, 2017
3.153
3.157
3.077
3.096
42,800,100
-0.02(-0.57%)
Jul 19, 2017
3.085
3.128
3.064
3.114
41,524,248
+0.06(+1.86%)
Jul 18, 2017
3.036
3.064
3.011
3.057
38,937,608
+0.04(+1.42%)
Jul 17, 2017
3.046
3.050
3.000
3.014
38,567,788
-0.03(-0.94%)
Jul 14, 2017
3.041
3.053
3.014
3.043
45,220,160
+0.03(+1.07%)
Jul 13, 2017
3.025
3.039
2.982
3.011
44,365,020
+0.00(+0.12%)
Jul 12, 2017
2.961
3.025
2.911
3.007
92,940,488
+0.14(+4.98%)
Jul 11, 2017
2.772
2.898
2.765
2.865
61,915,436
+0.09(+3.08%)
Jul 10, 2017
2.751
2.790
2.751
2.779
36,341,180
+0.02(+0.78%)
Jul 07, 2017
2.797
2.800
2.722
2.758
52,045,524
-0.04(-1.40%)
Jul 06, 2017
2.847
2.857
2.765
2.797
50,634,776
-0.04(-1.26%)
Jul 05, 2017
2.872
2.875
2.797
2.833
48,383,448
-0.03(-1.12%)
Jul 03, 2017
2.850
2.900
2.849
2.865
28,935,672
+0.02(+0.63%)
Jun 30, 2017
2.829
2.872
2.802
2.847
39,760,716
+0.04(+1.52%)
Jun 29, 2017
2.822
2.850
2.783
2.804
31,689,004
+0.00(+0.00%)
Jun 28, 2017
2.818
2.833
2.747
2.804
43,729,432
+0.01(+0.51%)
Jun 27, 2017
2.815
2.877
2.777
2.790
57,776,352
-0.04(-1.26%)
Jun 26, 2017
2.811
2.849
2.795
2.825
39,477,844
+0.06(+2.32%)
Jun 23, 2017
2.768
2.808
2.740
2.761
27,813,436
-0.02(-0.64%)
Jun 22, 2017
2.765
2.804
2.751
2.779
42,685,168
+0.04(+1.30%)
Jun 21, 2017
2.804
2.850
2.711
2.743
63,981,444
-0.06(-2.04%)
Jun 20, 2017
2.847
2.854
2.754
2.800
73,923,416
-0.09(-3.20%)
Jun 19, 2017
2.875
2.934
2.872
2.893
36,532,580
+0.01(+0.49%)
Jun 16, 2017
2.900
2.910
2.857
2.879
45,310,196
-0.02(-0.86%)
Jun 15, 2017
2.925
2.943
2.882
2.904
40,112,616
-0.05(-1.69%)
Jun 14, 2017
3.014
3.043
2.932
2.954
54,032,584
-0.05(-1.54%)
Jun 13, 2017
2.971
3.007
2.929
3.000
35,975,716
+0.02(+0.72%)
Jun 12, 2017
3.000
3.028
2.939
2.979
46,218,928
-0.02(-0.59%)
Jun 09, 2017
3.014
3.046
2.986
2.996
43,593,184
+0.00(+0.00%)
Jun 08, 2017
2.979
3.018
2.957
2.996
61,252,756
-0.00(-0.12%)
Jun 07, 2017
3.061
3.093
2.979
3.000
70,734,368
-0.05(-1.75%)
Jun 06, 2017
3.046
3.064
2.993
3.053
43,007,048
+0.02(+0.71%)
Jun 05, 2017
2.986
3.043
2.975
3.032
26,498,378
+0.01(+0.35%)
Jun 02, 2017
3.007
3.025
2.964
3.021
34,627,592
+0.02(+0.59%)
Jun 01, 2017
3.071
3.091
2.991
3.004
32,385,962
-0.02(-0.59%)
May 31, 2017
3.089
3.121
3.007
3.021
64,735,156
-0.08(-2.53%)
May 30, 2017
3.153
3.170
3.096
3.100
59,172,084
-0.09(-2.79%)
May 26, 2017
3.114
3.217
3.107
3.189
64,119,560
+0.02(+0.67%)
May 25, 2017
3.232
3.296
3.137
3.167
85,721,752
-0.07(-2.09%)
May 24, 2017
3.189
3.278
3.164
3.235
72,589,632
+0.09(+2.83%)
May 23, 2017
3.121
3.175
3.114
3.146
61,947,012
+0.04(+1.38%)
May 22, 2017
3.107
3.157
3.032
3.103
118,509,040
-0.09(-2.79%)
May 19, 2017
3.216
3.224
3.153
3.192
110,492,064
+0.15(+4.80%)
May 18, 2017
3.018
3.207
2.989
3.046
432,188,096
-0.62(-16.91%)
May 17, 2017
3.688
3.744
3.656
3.666
50,246,480
-0.06(-1.53%)
May 16, 2017
3.727
3.748
3.673
3.723
45,657,612
+0.01(+0.38%)
May 15, 2017
3.741
3.766
3.702
3.709
78,385,680
+0.06(+1.66%)
May 12, 2017
3.593
3.688
3.577
3.648
83,101,048
+0.19(+5.57%)
May 11, 2017
3.495
3.509
3.440
3.456
67,051,368
-0.00(-0.10%)
May 10, 2017
3.413
3.502
3.399
3.460
72,669,688
+0.12(+3.74%)
May 09, 2017
3.292
3.346
3.264
3.335
70,704,520
+0.05(+1.41%)
May 08, 2017
3.317
3.371
3.262
3.289
76,056,872
-0.03(-0.97%)
May 05, 2017
3.175
3.324
3.162
3.321
80,907,968
+0.17(+5.31%)
May 04, 2017
3.157
3.210
3.126
3.153
117,326,464
-0.11(-3.49%)
May 03, 2017
3.235
3.299
3.221
3.267
67,052,168
+0.03(+0.99%)
May 02, 2017
3.246
3.301
3.210
3.235
79,841,456
+0.02(+0.66%)
May 01, 2017
3.210
3.249
3.192
3.214
36,926,072
+0.00(+0.11%)
Apr 28, 2017
3.164
3.269
3.160
3.210
67,649,360
+0.05(+1.58%)
Apr 27, 2017
3.232
3.232
3.121
3.160
67,812,608
-0.09(-2.63%)
Apr 26, 2017
3.232
3.342
3.228
3.246
58,251,660
-0.06(-1.73%)
Apr 25, 2017
3.200
3.314
3.185
3.303
48,382,472
+0.02(+0.65%)
Apr 24, 2017
3.278
3.312
3.235
3.281
56,516,984
+0.07(+2.22%)
Apr 21, 2017
3.200
3.224
3.176
3.210
69,061,880
+0.00(+0.11%)
Apr 20, 2017
3.214
3.257
3.175
3.207
69,581,976
+0.03(+1.01%)
Apr 19, 2017
3.317
3.335
3.160
3.175
84,184,216
-0.12(-3.78%)
Apr 18, 2017
3.335
3.385
3.279
3.299
47,767,728
-0.06(-1.91%)
Apr 17, 2017
3.310
3.363
3.274
3.363
68,008,648
+0.06(+1.94%)
Apr 13, 2017
3.445
3.456
3.292
3.299
71,732,584
-0.14(-4.14%)
Apr 12, 2017
3.474
3.477
3.419
3.442
59,103,848
-0.02(-0.72%)
Apr 11, 2017
3.527
3.527
3.410
3.467
66,527,276
-0.06(-1.62%)
Apr 10, 2017
3.502
3.552
3.474
3.524
56,483,504
+0.05(+1.33%)
Apr 07, 2017
3.492
3.534
3.460
3.477
68,426,256
+0.03(+0.93%)
Apr 06, 2017
3.481
3.545
3.410
3.445
63,243,336
-0.04(-1.23%)
Apr 05, 2017
3.584
3.623
3.471
3.488
63,976,668
-0.06(-1.61%)
Apr 04, 2017
3.467
3.549
3.438
3.545
51,315,472
+0.07(+2.05%)
Apr 03, 2017
3.495
3.509
3.442
3.474
52,266,508
+0.02(+0.62%)
Mar 31, 2017
3.385
3.481
3.363
3.452
61,928,512
+0.04(+1.15%)
Mar 30, 2017
3.442
3.474
3.406
3.413
51,649,540
-0.03(-0.83%)
Mar 29, 2017
3.331
3.460
3.331
3.442
58,507,988
+0.12(+3.76%)
Mar 28, 2017
3.289
3.331
3.264
3.317
58,079,524
+0.05(+1.64%)
Mar 27, 2017
3.128
3.266
3.107
3.264
59,116,444
+0.04(+1.10%)
Mar 24, 2017
3.246
3.267
3.203
3.228
71,185,240
+0.00(+0.11%)
Mar 23, 2017
3.203
3.281
3.200
3.224
88,633,216
-0.02(-0.66%)
Mar 22, 2017
3.189
3.274
3.150
3.246
102,548,328
+0.11(+3.40%)
Mar 21, 2017
3.244
3.264
3.100
3.139
97,322,432
-0.13(-3.93%)
Mar 20, 2017
3.143
3.285
3.139
3.267
67,705,416
+0.09(+2.92%)
Mar 17, 2017
3.292
3.320
3.144
3.175
100,727,928
-0.10(-3.05%)
Mar 16, 2017
3.367
3.371
3.257
3.274
66,192,960
-0.06(-1.92%)
Mar 15, 2017
3.260
3.363
3.200
3.338
80,767,184
+0.12(+3.65%)
Mar 14, 2017
3.264
3.264
3.160
3.221
101,699,944
-0.14(-4.14%)
Mar 13, 2017
3.335
3.363
3.303
3.360
39,433,508
+0.02(+0.53%)
Mar 10, 2017
3.371
3.371
3.294
3.342
56,722,220
+0.04(+1.30%)
Mar 09, 2017
3.321
3.331
3.228
3.299
84,760,848
-0.04(-1.07%)
Mar 08, 2017
3.545
3.556
3.331
3.335
82,248,104
-0.27(-7.51%)
Mar 07, 2017
3.659
3.659
3.599
3.606
25,879,680
+0.00(+0.00%)
Mar 06, 2017
3.656
3.656
3.574
3.606
26,716,496
-0.03(-0.88%)
Mar 03, 2017
3.588
3.648
3.566
3.638
35,126,836
+0.09(+2.41%)
Mar 02, 2017
3.698
3.727
3.549
3.552
64,367,076
-0.22(-5.77%)
Mar 01, 2017
3.652
3.787
3.648
3.770
53,631,276
+0.18(+4.96%)
Feb 28, 2017
3.638
3.673
3.570
3.591
34,842,892
-0.05(-1.37%)
Feb 27, 2017
3.640
3.680
3.591
3.641
52,198,944
+0.00(+0.00%)
Feb 24, 2017
3.716
3.716
3.627
3.641
69,959,808
-0.17(-4.58%)
Feb 23, 2017
3.926
3.930
3.780
3.816
43,328,700
-0.02(-0.46%)
Feb 22, 2017
3.884
3.909
3.802
3.834
32,562,280
-0.10(-2.54%)
Feb 21, 2017
3.980
3.983
3.905
3.933
47,499,404
+0.10(+2.51%)
Feb 17, 2017
3.837
3.837
3.837
0
-0.04(-1.10%)
Feb 16, 2017
3.951
3.962
3.875
3.880
44,015,428
-0.02(-0.64%)
Feb 15, 2017
3.876
3.937
3.866
3.905
41,528,036
+0.02(+0.46%)
Feb 14, 2017
3.830
3.894
3.777
3.887
43,891,204
+0.12(+3.22%)
Feb 13, 2017
3.762
3.791
3.738
3.766
54,494,476
+0.05(+1.44%)
Feb 10, 2017
3.691
3.741
3.659
3.713
59,700,224
+0.10(+2.76%)
Feb 09, 2017
3.648
3.691
3.595
3.613
35,975,012
-0.04(-0.98%)
Feb 08, 2017
3.545
3.663
3.492
3.648
70,026,656
+0.06(+1.59%)
Feb 07, 2017
3.631
3.641
3.574
3.591
39,756,720
-0.04(-1.08%)
Feb 06, 2017
3.716
3.716
3.616
3.631
40,569,460
-0.05(-1.36%)
Feb 03, 2017
3.648
3.714
3.631
3.680
55,666,536
+0.06(+1.77%)
Feb 02, 2017
3.713
3.730
3.591
3.616
54,021,088
-0.03(-0.78%)
Feb 01, 2017
3.734
3.734
3.606
3.645
57,286,700
-0.01(-0.29%)
Jan 31, 2017
3.730
3.752
3.641
3.656
49,418,976
-0.05(-1.25%)
Jan 30, 2017
3.816
3.816
3.659
3.702
50,199,204
-0.14(-3.71%)
Jan 27, 2017
3.884
3.901
3.819
3.844
45,869,012
-0.04(-1.10%)
Jan 26, 2017
3.941
3.944
3.876
3.887
43,306,872
-0.02(-0.55%)
Jan 25, 2017
3.962
3.998
3.884
3.909
49,360,052
-0.05(-1.17%)
Jan 24, 2017
4.094
4.097
3.955
3.955
63,376,408
-0.08(-2.03%)
Jan 23, 2017
3.983
4.055
3.944
4.037
42,747,992
+0.05(+1.16%)
Jan 20, 2017
4.037
4.069
3.978
3.990
38,321,852
+0.02(+0.54%)
Jan 19, 2017
4.015
4.023
3.946
3.969
33,603,424
-0.01(-0.27%)
Jan 18, 2017
3.969
4.021
3.962
3.980
49,244,156
-0.04(-0.89%)
Jan 17, 2017
4.040
4.069
4.008
4.015
38,608,064
-0.02(-0.44%)
Jan 13, 2017
4.033
4.033
4.033
0
-0.06(-1.48%)
Jan 12, 2017
4.147
4.172
4.090
4.094
36,844,652
-0.02(-0.43%)
Jan 11, 2017
3.887
4.119
3.869
4.112
69,932,464
+0.19(+4.72%)
Jan 10, 2017
3.926
3.971
3.901
3.926
40,822,336
+0.07(+1.75%)
Jan 09, 2017
3.862
3.923
3.830
3.859
35,815,892
-0.01(-0.37%)
Jan 06, 2017
3.919
3.923
3.830
3.873
69,401,208
-0.08(-2.07%)
Jan 05, 2017
3.905
3.985
3.892
3.955
51,222,544
+0.11(+2.78%)
Jan 04, 2017
3.871
3.880
3.795
3.848
39,043,872
-0.01(-0.28%)
Jan 03, 2017
3.773
3.889
3.773
3.859
63,837,128
+0.26(+7.12%)
Dec 30, 2016
3.602
3.602
3.602
0
-0.08(-2.13%)
Dec 29, 2016
3.659
3.716
3.631
3.680
36,693,908
+0.00(+0.00%)
Dec 28, 2016
3.616
3.702
3.609
3.680
40,238,092
+0.06(+1.77%)
Dec 27, 2016
3.620
3.641
3.577
3.616
36,921,948
+0.01(+0.40%)
Dec 23, 2016
3.602
3.602
3.602
0
+0.08(+2.33%)
Dec 22, 2016
3.538
3.549
3.483
3.520
39,631,524
-0.02(-0.50%)
Dec 21, 2016
3.581
3.588
3.495
3.538
54,665,740
+0.01(+0.20%)
Dec 20, 2016
3.563
3.590
3.483
3.531
48,467,340
+0.01(+0.30%)
Dec 19, 2016
3.631
3.638
3.509
3.520
61,690,896
-0.12(-3.23%)
Dec 16, 2016
3.666
3.705
3.620
3.638
61,302,212
-0.02(-0.49%)
Dec 15, 2016
3.631
3.705
3.602
3.656
95,054,576
-0.05(-1.35%)
Dec 14, 2016
3.852
3.898
3.684
3.705
80,538,856
-0.19(-4.94%)
Dec 13, 2016
3.941
3.973
3.848
3.898
52,260,008
+0.00(+0.09%)
Dec 12, 2016
3.930
3.994
3.891
3.894
73,072,600
+0.03(+0.83%)
Dec 09, 2016
3.894
3.932
3.830
3.862
60,772,476
-0.01(-0.28%)
Dec 08, 2016
3.848
3.898
3.770
3.873
79,098,632
+0.02(+0.56%)
Dec 07, 2016
3.866
3.900
3.816
3.852
78,020,744
+0.01(+0.37%)
Dec 06, 2016
3.720
3.909
3.698
3.837
110,612,520
+0.11(+3.06%)
Dec 05, 2016
3.834
3.880
3.714
3.723
93,580,888
-0.08(-2.15%)
Dec 02, 2016
3.738
3.837
3.713
3.805
86,518,840
+0.05(+1.42%)
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.