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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.430
-0.010 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2019
6.936
6.952
6.783
6.952
14,866,606
+0.07(+1.00%)
Apr 29, 2019
7.021
7.051
6.852
6.883
9,527,730
-0.12(-1.64%)
Apr 26, 2019
6.959
7.044
6.917
6.998
10,958,359
+0.04(+0.55%)
Apr 25, 2019
6.760
6.967
6.645
6.959
16,000,681
+0.15(+2.14%)
Apr 24, 2019
6.921
6.921
6.721
6.814
15,010,392
-0.15(-2.20%)
Apr 23, 2019
6.867
7.021
6.817
6.967
17,913,244
+0.16(+2.37%)
Apr 22, 2019
6.752
6.867
6.683
6.806
11,076,052
+0.04(+0.57%)
Apr 18, 2019
6.660
6.871
6.599
6.767
13,387,830
+0.10(+1.50%)
Apr 17, 2019
6.806
6.829
6.545
6.668
17,034,460
-0.13(-1.92%)
Apr 16, 2019
6.844
6.929
6.790
6.798
12,968,226
-0.07(-1.01%)
Apr 15, 2019
6.967
6.967
6.825
6.867
19,649,250
+0.01(+0.11%)
Apr 12, 2019
6.936
7.067
6.775
6.860
23,547,922
-0.12(-1.76%)
Apr 11, 2019
7.067
7.102
6.902
6.982
15,341,744
-0.18(-2.57%)
Apr 10, 2019
7.220
7.236
7.128
7.166
17,511,776
-0.01(-0.11%)
Apr 09, 2019
7.159
7.182
7.059
7.174
12,258,674
-0.05(-0.64%)
Apr 08, 2019
7.174
7.220
7.097
7.220
8,061,829
+0.02(+0.21%)
Apr 05, 2019
7.113
7.247
7.078
7.205
13,570,421
+0.07(+0.91%)
Apr 04, 2019
6.956
7.170
6.910
7.140
16,253,754
+0.20(+2.87%)
Apr 03, 2019
7.124
7.167
6.883
6.940
18,213,590
-0.09(-1.31%)
Apr 02, 2019
7.109
7.132
6.921
7.032
13,059,985
-0.07(-0.97%)
Apr 01, 2019
7.163
7.270
7.082
7.101
21,677,596
+0.13(+1.85%)
Mar 29, 2019
6.934
7.043
6.876
6.972
23,516,204
+0.14(+2.06%)
Mar 28, 2019
6.538
6.905
6.531
6.832
42,107,612
+0.31(+4.80%)
Mar 27, 2019
6.653
6.704
6.474
6.519
40,410,636
-0.36(-5.29%)
Mar 26, 2019
6.921
6.953
6.800
6.883
25,987,232
+0.05(+0.75%)
Mar 25, 2019
6.761
6.921
6.749
6.832
22,926,932
+0.09(+1.33%)
Mar 22, 2019
6.876
6.960
6.666
6.742
66,978,608
-0.43(-5.97%)
Mar 21, 2019
7.375
7.381
7.039
7.170
36,812,656
-0.28(-3.77%)
Mar 20, 2019
7.528
7.595
7.369
7.452
33,552,154
-0.13(-1.77%)
Mar 19, 2019
7.694
7.733
7.554
7.586
22,252,662
-0.14(-1.82%)
Mar 18, 2019
7.611
7.736
7.611
7.726
12,472,897
+0.12(+1.51%)
Mar 15, 2019
7.586
7.669
7.579
7.611
21,697,324
+0.07(+0.93%)
Mar 14, 2019
7.528
7.541
7.429
7.541
16,310,225
-0.02(-0.25%)
Mar 13, 2019
7.458
7.637
7.420
7.560
23,294,622
+0.08(+1.02%)
Mar 12, 2019
7.439
7.496
7.400
7.484
19,649,320
+0.04(+0.52%)
Mar 11, 2019
7.222
7.445
7.209
7.445
23,388,208
+0.35(+4.95%)
Mar 08, 2019
6.979
7.106
6.972
7.094
18,761,358
+0.10(+1.46%)
Mar 07, 2019
7.055
7.055
6.886
6.991
17,190,890
-0.03(-0.36%)
Mar 06, 2019
7.222
7.241
6.966
7.017
18,840,228
-0.21(-2.96%)
Mar 05, 2019
7.199
7.282
7.142
7.231
8,990,280
+0.06(+0.89%)
Mar 04, 2019
7.199
7.218
7.084
7.167
14,520,823
-0.01(-0.09%)
Mar 01, 2019
7.263
7.321
7.142
7.174
20,317,332
-0.16(-2.18%)
Feb 28, 2019
7.525
7.525
7.317
7.333
31,743,520
-0.27(-3.53%)
Feb 27, 2019
7.576
7.653
7.538
7.602
11,633,471
-0.04(-0.58%)
Feb 26, 2019
7.519
7.653
7.493
7.646
24,470,926
+0.13(+1.79%)
Feb 25, 2019
7.640
7.646
7.484
7.512
19,134,358
-0.07(-0.93%)
Feb 22, 2019
7.640
7.640
7.496
7.583
22,107,708
-0.01(-0.17%)
Feb 21, 2019
7.589
7.595
7.474
7.595
29,295,760
-0.03(-0.42%)
Feb 20, 2019
7.742
7.864
7.608
7.627
24,179,644
-0.11(-1.40%)
Feb 19, 2019
7.806
7.864
7.723
7.736
19,979,354
-0.18(-2.26%)
Feb 15, 2019
7.915
7.940
7.800
7.915
17,332,066
+0.04(+0.57%)
Feb 14, 2019
7.436
7.947
7.423
7.870
34,933,444
+0.31(+4.14%)
Feb 13, 2019
7.704
7.742
7.538
7.557
20,355,716
-0.19(-2.39%)
Feb 12, 2019
7.704
7.867
7.602
7.742
21,196,028
+0.22(+2.89%)
Feb 11, 2019
7.602
7.618
7.401
7.525
13,460,382
-0.07(-0.93%)
Feb 08, 2019
7.710
7.742
7.445
7.595
24,989,340
+0.02(+0.25%)
Feb 07, 2019
7.602
7.634
7.404
7.576
31,193,468
+0.04(+0.59%)
Feb 06, 2019
7.685
7.742
7.461
7.532
24,079,394
-0.39(-4.92%)
Feb 05, 2019
7.896
8.011
7.825
7.921
18,309,258
+0.01(+0.08%)
Feb 04, 2019
7.685
7.966
7.666
7.915
17,851,616
+0.11(+1.43%)
Feb 01, 2019
7.790
7.851
7.694
7.803
24,666,470
-0.13(-1.61%)
Jan 31, 2019
7.784
8.017
7.752
7.931
29,529,716
+0.54(+7.25%)
Jan 30, 2019
7.356
7.439
7.190
7.394
17,395,050
+0.03(+0.35%)
Jan 29, 2019
7.452
7.471
7.327
7.369
17,504,380
+0.08(+1.05%)
Jan 28, 2019
7.247
7.391
7.235
7.292
14,622,932
-0.06(-0.78%)
Jan 25, 2019
7.324
7.394
7.190
7.350
16,860,210
+0.08(+1.14%)
Jan 24, 2019
7.209
7.292
7.168
7.267
19,985,140
+0.04(+0.62%)
Jan 23, 2019
7.132
7.235
7.040
7.222
13,432,258
+0.24(+3.38%)
Jan 22, 2019
7.139
7.203
6.966
6.986
16,130,117
-0.26(-3.61%)
Jan 18, 2019
7.305
7.337
7.177
7.247
14,410,085
+0.06(+0.80%)
Jan 17, 2019
7.069
7.235
7.062
7.190
17,910,194
+0.04(+0.54%)
Jan 16, 2019
7.164
7.225
7.132
7.152
13,100,718
-0.02(-0.27%)
Jan 15, 2019
7.145
7.203
7.075
7.171
14,876,665
-0.03(-0.44%)
Jan 14, 2019
7.069
7.241
7.049
7.203
11,808,792
+0.08(+1.08%)
Jan 11, 2019
7.062
7.158
7.030
7.126
17,409,432
-0.05(-0.71%)
Jan 10, 2019
7.209
7.305
7.081
7.177
26,346,424
-0.05(-0.71%)
Jan 09, 2019
7.145
7.247
7.132
7.228
27,464,184
+0.19(+2.63%)
Jan 08, 2019
6.896
7.069
6.832
7.043
28,992,764
+0.11(+1.66%)
Jan 07, 2019
7.049
7.062
6.909
6.928
29,331,996
-0.02(-0.28%)
Jan 04, 2019
6.807
7.040
6.749
6.947
20,077,086
+0.09(+1.30%)
Jan 03, 2019
6.832
6.903
6.737
6.858
20,926,556
+0.09(+1.27%)
Jan 02, 2019
6.433
6.816
6.414
6.772
28,142,278
+0.46(+7.28%)
Dec 31, 2018
6.331
6.360
6.251
6.312
9,177,074
+0.04(+0.61%)
Dec 28, 2018
6.255
6.341
6.213
6.274
14,091,120
+0.09(+1.44%)
Dec 27, 2018
5.948
6.204
5.916
6.184
22,126,174
+0.15(+2.54%)
Dec 26, 2018
5.891
6.031
5.817
6.031
19,440,660
+0.14(+2.38%)
Dec 24, 2018
5.935
6.035
5.891
5.891
9,282,868
-0.10(-1.67%)
Dec 21, 2018
6.141
6.147
5.950
5.991
25,105,622
-0.17(-2.74%)
Dec 20, 2018
6.160
6.207
6.079
6.160
27,057,474
+0.17(+2.82%)
Dec 19, 2018
6.185
6.254
5.941
5.991
23,331,070
-0.13(-2.05%)
Dec 18, 2018
6.054
6.141
6.004
6.116
14,977,405
+0.15(+2.52%)
Dec 17, 2018
6.104
6.116
5.941
5.966
24,772,736
-0.13(-2.15%)
Dec 14, 2018
6.154
6.179
6.047
6.097
35,637,176
-0.11(-1.81%)
Dec 13, 2018
6.116
6.223
6.066
6.210
12,866,172
+0.14(+2.37%)
Dec 12, 2018
6.091
6.166
6.047
6.066
24,156,214
+0.09(+1.57%)
Dec 11, 2018
5.985
6.022
5.879
5.972
22,905,512
+0.08(+1.27%)
Dec 10, 2018
5.935
5.982
5.872
5.897
24,106,374
-0.14(-2.38%)
Dec 07, 2018
6.141
6.232
6.007
6.041
22,992,180
-0.09(-1.43%)
Dec 06, 2018
5.804
6.147
5.785
6.129
20,715,978
+0.08(+1.24%)
Dec 04, 2018
6.110
6.179
5.966
6.054
25,752,752
-0.07(-1.12%)
Dec 03, 2018
6.254
6.285
6.079
6.122
19,754,972
-0.10(-1.66%)
Nov 30, 2018
6.251
6.301
6.179
6.226
15,716,785
-0.03(-0.40%)
Nov 29, 2018
6.244
6.291
6.157
6.251
27,020,274
+0.06(+0.91%)
Nov 28, 2018
6.101
6.238
5.913
6.194
25,893,782
+0.17(+2.80%)
Nov 27, 2018
5.851
6.057
5.832
6.026
19,797,674
+0.31(+5.36%)
Nov 26, 2018
5.938
5.944
5.688
5.719
17,533,468
-0.29(-4.89%)
Nov 23, 2018
5.963
6.026
5.957
6.013
8,601,429
+0.01(+0.10%)
Nov 21, 2018
6.007
6.007
6.007
0
+0.16(+2.67%)
Nov 20, 2018
6.001
6.038
5.851
5.851
33,578,000
-0.28(-4.59%)
Nov 19, 2018
6.057
6.148
6.023
6.132
19,278,584
+0.01(+0.20%)
Nov 16, 2018
6.007
6.176
5.957
6.119
19,961,266
+0.12(+1.98%)
Nov 15, 2018
5.832
6.044
5.832
6.001
16,790,340
+0.18(+3.00%)
Nov 14, 2018
5.826
5.844
5.694
5.826
22,339,440
+0.10(+1.75%)
Nov 13, 2018
5.751
5.791
5.634
5.726
20,522,210
-0.16(-2.76%)
Nov 12, 2018
5.913
5.926
5.816
5.888
16,822,972
-0.04(-0.74%)
Nov 09, 2018
5.907
5.963
5.769
5.932
27,457,220
+0.06(+0.96%)
Nov 08, 2018
6.001
6.032
5.807
5.876
23,738,130
-0.13(-2.19%)
Nov 07, 2018
6.007
6.032
5.863
6.007
24,198,300
-0.09(-1.44%)
Nov 06, 2018
6.069
6.119
6.001
6.094
17,552,422
-0.09(-1.42%)
Nov 05, 2018
6.163
6.229
6.151
6.182
22,769,798
+0.02(+0.35%)
Nov 02, 2018
6.123
6.219
6.082
6.160
20,853,810
+0.06(+1.02%)
Nov 01, 2018
5.941
6.104
5.848
6.098
29,501,802
+0.37(+6.43%)
Oct 31, 2018
5.848
5.854
5.607
5.729
35,043,256
-0.14(-2.45%)
Oct 30, 2018
5.554
5.876
5.529
5.873
36,093,144
+0.29(+5.15%)
Oct 29, 2018
5.979
5.995
5.504
5.585
57,185,288
-0.19(-3.35%)
Oct 26, 2018
5.698
5.804
5.582
5.779
25,115,936
+0.14(+2.55%)
Oct 25, 2018
5.535
5.742
5.485
5.635
31,177,072
+0.22(+4.16%)
Oct 24, 2018
5.629
5.635
5.410
5.410
24,627,404
-0.21(-3.67%)
Oct 23, 2018
5.498
5.635
5.464
5.617
16,738,969
+0.02(+0.33%)
Oct 22, 2018
5.604
5.663
5.579
5.598
21,604,336
+0.11(+1.93%)
Oct 19, 2018
5.548
5.585
5.442
5.492
18,917,704
+0.01(+0.11%)
Oct 18, 2018
5.623
5.635
5.479
5.485
18,470,498
-0.18(-3.20%)
Oct 17, 2018
5.598
5.717
5.554
5.667
29,533,618
+0.07(+1.23%)
Oct 16, 2018
5.485
5.610
5.432
5.598
28,104,244
+0.26(+4.92%)
Oct 15, 2018
5.348
5.417
5.317
5.335
20,754,734
-0.04(-0.70%)
Oct 12, 2018
5.392
5.410
5.270
5.373
20,663,176
+0.14(+2.63%)
Oct 11, 2018
5.348
5.385
5.173
5.235
32,232,364
-0.04(-0.83%)
Oct 10, 2018
5.442
5.460
5.279
5.279
31,882,574
-0.29(-5.16%)
Oct 09, 2018
5.473
5.623
5.374
5.567
40,408,760
+0.13(+2.41%)
Oct 08, 2018
5.498
5.554
5.370
5.435
58,321,664
+0.44(+8.75%)
Oct 05, 2018
5.104
5.111
4.948
4.998
30,019,428
+0.00(+0.00%)
Oct 04, 2018
4.992
5.040
4.861
4.998
41,665,392
+0.00(+0.00%)
Oct 03, 2018
5.198
5.198
4.929
4.998
62,927,160
+0.27(+5.68%)
Oct 02, 2018
4.636
4.804
4.604
4.729
41,358,028
+0.33(+7.61%)
Oct 01, 2018
4.408
4.436
4.345
4.395
16,876,254
-0.02(-0.56%)
Sep 28, 2018
4.470
4.526
4.383
4.420
31,027,832
-0.12(-2.75%)
Sep 27, 2018
4.489
4.601
4.486
4.545
37,440,940
+0.13(+2.97%)
Sep 26, 2018
4.414
4.520
4.395
4.414
24,747,612
+0.06(+1.43%)
Sep 25, 2018
4.239
4.370
4.220
4.351
28,280,114
-0.01(-0.14%)
Sep 24, 2018
4.501
4.507
4.320
4.358
18,825,658
-0.16(-3.46%)
Sep 21, 2018
4.401
4.557
4.389
4.514
33,613,752
+0.09(+2.12%)
Sep 20, 2018
4.439
4.482
4.345
4.420
20,813,644
+0.06(+1.43%)
Sep 19, 2018
4.301
4.433
4.267
4.358
26,841,090
+0.03(+0.72%)
Sep 18, 2018
4.314
4.389
4.289
4.326
18,521,522
+0.00(+0.00%)
Sep 17, 2018
4.164
4.351
4.158
4.326
16,266,167
+0.16(+3.90%)
Sep 14, 2018
4.145
4.195
4.058
4.164
23,073,856
+0.07(+1.83%)
Sep 13, 2018
4.133
4.177
4.055
4.089
23,743,882
-0.07(-1.80%)
Sep 12, 2018
4.220
4.258
4.152
4.164
28,526,142
+0.03(+0.76%)
Sep 11, 2018
4.158
4.183
4.089
4.133
20,181,978
-0.21(-4.75%)
Sep 10, 2018
4.364
4.411
4.276
4.339
28,458,196
-0.04(-1.00%)
Sep 07, 2018
4.370
4.429
4.326
4.383
23,270,394
+0.11(+2.48%)
Sep 06, 2018
4.189
4.317
4.114
4.276
23,274,384
+0.12(+3.01%)
Sep 05, 2018
4.083
4.208
4.064
4.152
19,246,316
+0.02(+0.61%)
Sep 04, 2018
4.139
4.183
4.089
4.127
19,250,494
-0.20(-4.69%)
Aug 31, 2018
4.330
4.330
4.330
0
+0.12(+2.81%)
Aug 30, 2018
4.355
4.355
4.174
4.211
24,036,190
-0.19(-4.39%)
Aug 29, 2018
4.380
4.442
4.348
4.405
14,231,769
+0.07(+1.73%)
Aug 28, 2018
4.373
4.395
4.289
4.330
13,652,812
-0.09(-2.12%)
Aug 27, 2018
4.355
4.461
4.336
4.423
18,228,420
+0.11(+2.60%)
Aug 24, 2018
4.336
4.361
4.249
4.311
15,410,221
+0.07(+1.62%)
Aug 23, 2018
4.411
4.439
4.205
4.242
24,324,792
-0.17(-3.82%)
Aug 22, 2018
4.224
4.423
4.224
4.411
20,672,104
+0.08(+1.87%)
Aug 21, 2018
4.442
4.486
4.289
4.330
30,852,724
-0.19(-4.28%)
Aug 20, 2018
4.511
4.536
4.448
4.523
12,107,317
-0.02(-0.55%)
Aug 17, 2018
4.610
4.610
4.498
4.548
16,362,651
-0.13(-2.80%)
Aug 16, 2018
4.748
4.779
4.629
4.679
21,847,476
-0.02(-0.40%)
Aug 15, 2018
4.692
4.760
4.623
4.698
24,155,472
-0.09(-1.95%)
Aug 14, 2018
4.735
4.810
4.648
4.791
20,102,102
+0.12(+2.67%)
Aug 13, 2018
4.561
4.685
4.529
4.667
22,612,472
+0.02(+0.40%)
Aug 10, 2018
4.785
4.791
4.592
4.648
34,449,356
-0.31(-6.29%)
Aug 09, 2018
5.041
5.060
4.910
4.960
12,948,130
-0.11(-2.09%)
Aug 08, 2018
5.222
5.259
5.022
5.066
21,707,714
-0.09(-1.81%)
Aug 07, 2018
5.340
5.378
5.122
5.159
20,887,938
-0.13(-2.48%)
Aug 06, 2018
5.315
5.359
5.272
5.290
13,350,987
-0.09(-1.74%)
Aug 03, 2018
5.272
5.406
5.247
5.384
21,535,136
+0.29(+5.63%)
Aug 02, 2018
5.041
5.135
4.991
5.097
11,770,424
-0.00(-0.07%)
Aug 01, 2018
5.057
5.166
5.044
5.100
11,947,595
+0.06(+1.24%)
Jul 31, 2018
5.094
5.141
5.019
5.038
13,186,512
-0.12(-2.42%)
Jul 30, 2018
5.213
5.225
5.119
5.163
11,124,417
+0.02(+0.36%)
Jul 27, 2018
5.119
5.179
5.091
5.144
16,064,449
+0.11(+2.23%)
Jul 26, 2018
5.206
5.241
4.988
5.032
23,974,182
-0.21(-4.04%)
Jul 25, 2018
5.231
5.294
5.200
5.244
26,944,158
+0.16(+3.06%)
Jul 24, 2018
5.125
5.026
5.088
15,399,465
+0.11(+2.26%)
Jul 23, 2018
4.982
4.994
4.926
4.976
19,729,206
-0.04(-0.75%)
Jul 20, 2018
5.029
5.116
4.988
5.013
46,164,416
+0.27(+5.79%)
Jul 19, 2018
4.583
4.764
4.546
4.739
15,608,304
+0.01(+0.26%)
Jul 18, 2018
4.814
4.814
4.714
4.726
12,723,827
-0.09(-1.81%)
Jul 17, 2018
4.664
4.850
4.633
4.814
20,631,028
+0.15(+3.21%)
Jul 16, 2018
4.670
4.714
4.614
4.664
12,423,145
-0.01(-0.13%)
Jul 13, 2018
4.546
4.698
4.511
4.670
20,577,666
+0.16(+3.45%)
Jul 12, 2018
4.496
4.555
4.483
4.514
15,682,201
+0.09(+2.12%)
Jul 11, 2018
4.496
4.533
4.396
4.421
20,540,474
-0.12(-2.61%)
Jul 10, 2018
4.558
4.567
4.458
4.539
21,688,452
+0.04(+0.83%)
Jul 09, 2018
4.521
4.558
4.421
4.502
17,091,714
+0.01(+0.14%)
Jul 06, 2018
4.383
4.533
4.343
4.496
19,746,888
+0.07(+1.55%)
Jul 05, 2018
4.464
4.464
4.334
4.427
18,960,456
+0.02(+0.42%)
Jul 03, 2018
4.408
4.408
4.408
0
+0.18(+4.36%)
Jul 02, 2018
4.175
4.234
4.165
4.224
12,451,053
-0.02(-0.45%)
Jun 29, 2018
4.281
4.324
4.200
4.244
16,998,386
+0.05(+1.18%)
Jun 28, 2018
4.126
4.250
4.107
4.194
16,102,333
+0.14(+3.51%)
Jun 27, 2018
4.200
4.216
4.036
4.052
22,552,450
-0.15(-3.53%)
Jun 26, 2018
4.293
4.293
4.169
4.200
18,563,652
-0.06(-1.31%)
Jun 25, 2018
4.293
4.324
4.145
4.256
17,824,866
-0.01(-0.29%)
Jun 22, 2018
4.281
4.312
4.194
4.268
23,033,004
+0.06(+1.32%)
Jun 21, 2018
4.324
4.367
4.176
4.213
19,256,356
-0.16(-3.68%)
Jun 20, 2018
4.491
4.491
4.284
4.373
37,484,084
+0.09(+2.17%)
Jun 19, 2018
4.163
4.386
4.138
4.281
32,831,332
+0.15(+3.75%)
Jun 18, 2018
4.157
4.169
4.083
4.126
18,125,722
-0.11(-2.49%)
Jun 15, 2018
4.268
4.058
4.231
30,380,588
+0.09(+2.24%)
Jun 14, 2018
4.380
4.430
4.120
4.138
32,618,306
-0.22(-5.11%)
Jun 13, 2018
4.479
4.488
4.281
4.361
20,499,338
-0.10(-2.22%)
Jun 12, 2018
4.491
4.587
4.429
4.460
17,554,914
-0.01(-0.28%)
Jun 11, 2018
4.590
4.621
4.442
4.472
13,635,568
-0.08(-1.77%)
Jun 08, 2018
4.528
4.658
4.312
4.553
39,329,888
+0.20(+4.55%)
Jun 07, 2018
4.417
4.429
4.132
4.355
53,060,712
-0.21(-4.61%)
Jun 06, 2018
4.516
4.565
27,300,264
-0.12(-2.64%)
Jun 05, 2018
4.930
4.943
4.633
4.689
31,779,534
-0.31(-6.19%)
Jun 04, 2018
5.017
5.029
4.930
4.998
13,252,236
+0.10(+1.95%)
Jun 01, 2018
4.909
4.983
4.785
4.902
24,673,520
+0.05(+1.02%)
May 31, 2018
4.853
4.896
4.810
4.853
9,786,527
+0.04(+0.77%)
May 30, 2018
4.890
4.915
4.766
4.816
27,755,644
-0.02(-0.51%)
May 29, 2018
4.939
4.983
4.813
4.841
21,998,558
-0.29(-5.66%)
May 25, 2018
5.131
5.131
5.131
0
-0.13(-2.47%)
May 24, 2018
5.236
5.267
5.150
5.261
15,592,816
-0.04(-0.82%)
May 23, 2018
5.323
5.360
5.239
5.304
20,439,498
-0.09(-1.61%)
May 22, 2018
5.280
5.453
5.252
5.391
25,253,046
+0.21(+4.06%)
May 21, 2018
5.286
5.286
5.137
5.181
17,135,384
-0.01(-0.12%)
May 18, 2018
5.076
5.199
5.032
5.187
41,107,176
-0.04(-0.71%)
May 17, 2018
5.397
5.397
5.214
5.224
21,184,942
-0.27(-4.84%)
May 16, 2018
5.453
5.508
5.409
5.490
13,175,259
+0.06(+1.14%)
May 15, 2018
5.310
5.480
5.286
5.428
20,964,100
-0.09(-1.68%)
May 14, 2018
5.650
5.731
5.428
5.521
18,313,896
-0.11(-1.98%)
May 11, 2018
5.774
5.802
5.595
5.632
12,463,066
-0.19(-3.19%)
May 10, 2018
5.725
5.854
5.706
5.817
12,883,700
+0.20(+3.52%)
May 09, 2018
5.570
5.638
5.548
5.620
9,891,619
+0.02(+0.33%)
May 08, 2018
5.632
5.650
5.514
5.601
14,049,669
-0.09(-1.52%)
May 07, 2018
5.700
5.756
5.660
5.688
10,971,457
-0.08(-1.39%)
May 04, 2018
5.694
5.836
5.675
5.768
10,331,358
+0.03(+0.54%)
May 03, 2018
5.842
5.873
5.681
5.737
18,543,748
-0.10(-1.75%)
May 02, 2018
5.981
5.987
5.820
5.839
11,224,733
-0.15(-2.48%)
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.