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
)
2.460
-0.040 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
2.593
2.664
2.557
2.646
40,324,248
+0.06(+2.41%)
Nov 29, 2022
2.584
2.628
2.561
2.584
29,917,072
+0.05(+2.11%)
Nov 28, 2022
2.512
2.557
2.504
2.530
42,181,936
-0.01(-0.35%)
Nov 25, 2022
2.557
2.584
2.512
2.539
24,300,574
+0.00(+0.00%)
Nov 23, 2022
2.504
2.557
2.486
2.539
45,257,008
+0.00(+0.00%)
Nov 22, 2022
2.557
2.584
2.521
2.539
66,194,492
-0.04(-1.38%)
Nov 21, 2022
2.602
2.610
2.504
2.575
47,146,040
-0.01(-0.34%)
Nov 18, 2022
2.602
2.619
2.557
2.584
83,683,960
+0.04(+1.40%)
Nov 17, 2022
2.477
2.548
2.459
2.548
79,214,960
+0.06(+2.51%)
Nov 16, 2022
2.504
2.530
2.459
2.486
68,000,368
-0.02(-0.71%)
Nov 15, 2022
2.548
2.557
2.468
2.504
26,926,926
-0.01(-0.35%)
Nov 14, 2022
2.512
2.557
2.450
2.512
90,203,392
-0.03(-1.05%)
Nov 11, 2022
2.539
2.619
2.504
2.539
90,400,248
+0.11(+4.40%)
Nov 10, 2022
2.530
2.530
2.423
2.432
149,773,088
-0.19(-7.14%)
Nov 09, 2022
2.913
2.922
2.593
2.619
166,718,976
-0.60(-18.56%)
Nov 08, 2022
3.198
3.243
3.154
3.216
56,732,720
-0.01(-0.28%)
Nov 07, 2022
3.350
3.372
3.207
3.225
50,088,596
-0.20(-5.73%)
Nov 04, 2022
3.475
3.510
3.394
3.421
55,454,056
+0.02(+0.52%)
Nov 03, 2022
3.305
3.421
3.305
3.403
36,286,436
+0.10(+3.06%)
Nov 02, 2022
3.418
3.302
40,832,000
-0.14(-4.13%)
Nov 01, 2022
3.427
3.498
3.360
3.445
60,579,528
+0.07(+2.11%)
Oct 31, 2022
3.204
3.400
3.195
3.373
77,519,664
+0.18(+5.57%)
Oct 28, 2022
3.178
3.231
3.169
3.195
29,966,934
-0.02(-0.55%)
Oct 27, 2022
3.169
3.272
3.164
3.213
39,824,876
+0.10(+3.14%)
Oct 26, 2022
3.195
3.231
3.111
3.115
54,058,284
-0.16(-4.89%)
Oct 25, 2022
3.293
3.356
3.271
3.275
30,301,118
-0.05(-1.60%)
Oct 24, 2022
3.445
3.458
3.293
3.329
69,931,712
-0.22(-6.27%)
Oct 21, 2022
3.436
3.596
3.436
3.551
66,108,504
+0.12(+3.37%)
Oct 20, 2022
3.436
3.471
3.418
3.436
30,786,900
+0.06(+1.85%)
Oct 19, 2022
3.347
3.396
3.342
3.373
27,930,244
-0.01(-0.26%)
Oct 18, 2022
3.400
3.409
3.324
3.382
33,283,672
+0.04(+1.33%)
Oct 17, 2022
3.364
3.382
3.320
3.338
19,962,804
+0.04(+1.08%)
Oct 14, 2022
3.373
3.400
3.275
3.302
34,807,572
-0.06(-1.85%)
Oct 13, 2022
3.293
3.405
3.289
3.364
51,688,772
+0.06(+1.89%)
Oct 12, 2022
3.400
3.409
3.275
3.302
43,551,368
-0.12(-3.39%)
Oct 11, 2022
3.427
3.462
3.364
3.418
43,971,088
-0.04(-1.03%)
Oct 10, 2022
3.436
3.507
3.418
3.453
44,726,136
-0.06(-1.77%)
Oct 07, 2022
3.489
3.516
3.418
3.516
52,375,568
-0.08(-2.23%)
Oct 06, 2022
3.640
3.694
3.569
3.596
53,417,820
-0.07(-1.94%)
Oct 05, 2022
3.623
3.703
3.596
3.667
29,226,072
+0.03(+0.73%)
Oct 04, 2022
3.667
3.685
3.605
3.640
41,577,344
+0.03(+0.83%)
Oct 03, 2022
3.424
3.655
3.397
3.610
59,155,296
+0.34(+10.33%)
Sep 30, 2022
3.255
3.308
3.228
3.272
26,854,460
-0.02(-0.54%)
Sep 29, 2022
3.228
3.290
3.175
3.290
42,463,476
+0.03(+0.82%)
Sep 28, 2022
3.237
3.335
3.232
3.264
37,519,356
-0.01(-0.27%)
Sep 27, 2022
3.264
3.316
3.228
3.272
51,019,088
+0.00(+0.00%)
Sep 26, 2022
3.290
3.335
3.219
3.272
39,648,448
-0.12(-3.66%)
Sep 23, 2022
3.433
3.446
3.326
3.397
43,332,268
-0.12(-3.54%)
Sep 22, 2022
3.468
3.557
3.415
3.521
33,401,018
+0.12(+3.39%)
Sep 21, 2022
3.468
3.499
3.397
3.406
32,224,828
-0.05(-1.54%)
Sep 20, 2022
3.379
3.477
3.366
3.459
35,141,280
+0.11(+3.18%)
Sep 19, 2022
3.175
3.361
3.175
3.353
30,753,710
+0.17(+5.31%)
Sep 16, 2022
3.192
3.217
3.139
3.184
36,466,492
-0.07(-2.19%)
Sep 15, 2022
3.264
3.317
3.228
3.255
18,574,350
-0.05(-1.61%)
Sep 14, 2022
3.290
3.335
3.290
3.308
16,694,485
+0.01(+0.27%)
Sep 13, 2022
3.326
3.370
3.290
3.299
22,598,910
-0.08(-2.37%)
Sep 12, 2022
3.388
3.437
3.379
3.379
20,722,614
+0.05(+1.60%)
Sep 09, 2022
3.308
3.361
3.299
3.326
14,176,319
+0.07(+2.19%)
Sep 08, 2022
3.246
3.281
3.206
3.255
21,670,072
+0.00(+0.00%)
Sep 07, 2022
3.237
3.287
3.166
3.255
17,277,542
+0.00(+0.00%)
Sep 06, 2022
3.299
3.299
3.219
3.255
18,182,068
-0.02(-0.54%)
Sep 02, 2022
3.290
3.361
3.255
3.272
27,388,360
+0.04(+1.20%)
Sep 01, 2022
3.216
3.238
3.154
3.234
30,437,666
+0.01(+0.28%)
Aug 31, 2022
3.314
3.349
3.212
3.225
28,737,926
-0.13(-3.97%)
Aug 30, 2022
3.447
3.447
3.358
3.358
25,278,068
-0.08(-2.33%)
Aug 29, 2022
3.376
3.456
3.363
3.438
27,581,328
+0.07(+2.11%)
Aug 26, 2022
3.411
3.447
3.367
3.367
37,860,224
-0.02(-0.52%)
Aug 25, 2022
3.323
3.385
3.318
3.385
34,931,368
+0.04(+1.33%)
Aug 24, 2022
3.358
3.385
3.340
3.340
30,314,416
-0.01(-0.27%)
Aug 23, 2022
3.323
3.376
3.323
3.349
18,591,966
+0.07(+2.17%)
Aug 22, 2022
3.296
3.305
3.260
3.278
18,826,918
-0.06(-1.86%)
Aug 19, 2022
3.340
3.340
3.287
3.340
17,826,692
-0.04(-1.05%)
Aug 18, 2022
3.376
3.385
3.332
3.376
18,921,932
+0.00(+0.00%)
Aug 17, 2022
3.332
3.394
3.323
3.376
31,063,072
+0.00(+0.00%)
Aug 16, 2022
3.358
3.403
3.340
3.376
19,592,644
-0.01(-0.26%)
Aug 15, 2022
3.314
3.385
3.309
3.385
32,579,906
+0.02(+0.53%)
Aug 12, 2022
3.340
3.399
3.323
3.367
23,028,710
+0.08(+2.43%)
Aug 11, 2022
3.332
3.376
3.287
3.287
33,500,200
-0.01(-0.27%)
Aug 10, 2022
3.278
3.340
3.278
3.296
35,075,300
+0.07(+2.20%)
Aug 09, 2022
3.198
3.243
3.163
3.225
25,536,772
+0.04(+1.40%)
Aug 08, 2022
3.180
3.216
3.154
3.180
37,216,552
+0.01(+0.28%)
Aug 05, 2022
2.976
3.172
2.972
3.172
37,719,620
+0.13(+4.39%)
Aug 04, 2022
3.047
3.109
3.012
3.038
31,770,584
+0.05(+1.79%)
Aug 03, 2022
2.932
3.003
2.905
2.985
21,404,556
+0.05(+1.82%)
Aug 02, 2022
2.945
3.003
2.910
2.932
30,183,918
-0.01(-0.19%)
Aug 01, 2022
2.937
2.991
2.911
2.937
26,174,906
-0.01(-0.30%)
Jul 29, 2022
2.946
3.008
2.937
2.946
26,064,926
+0.01(+0.30%)
Jul 28, 2022
2.884
2.955
2.875
2.937
32,055,002
+0.05(+1.85%)
Jul 27, 2022
2.849
2.893
2.813
2.884
41,457,128
+0.08(+2.85%)
Jul 26, 2022
2.822
2.880
2.786
2.804
28,511,330
-0.03(-0.94%)
Jul 25, 2022
2.778
2.839
2.760
2.831
33,219,740
+0.12(+4.25%)
Jul 22, 2022
2.778
2.791
2.698
2.715
26,982,676
-0.06(-2.24%)
Jul 21, 2022
2.724
2.778
2.698
2.778
37,312,156
+0.03(+0.97%)
Jul 20, 2022
2.786
2.822
2.724
2.751
46,862,728
-0.03(-0.96%)
Jul 19, 2022
2.724
2.822
2.724
2.778
38,089,600
+0.06(+2.29%)
Jul 18, 2022
2.698
2.760
2.680
2.715
37,938,500
+0.04(+1.32%)
Jul 15, 2022
2.627
2.724
2.622
2.680
31,801,628
+0.06(+2.37%)
Jul 14, 2022
2.627
2.707
2.600
2.618
55,839,004
-0.12(-4.22%)
Jul 13, 2022
2.760
2.804
2.720
2.733
48,313,836
-0.03(-0.96%)
Jul 12, 2022
2.742
2.822
2.715
2.760
36,370,376
-0.03(-0.96%)
Jul 11, 2022
2.822
2.849
2.760
2.786
38,227,376
-0.10(-3.38%)
Jul 08, 2022
2.875
2.902
2.849
2.884
24,639,932
+0.02(+0.62%)
Jul 07, 2022
2.813
2.866
2.813
2.866
29,961,332
+0.11(+3.86%)
Jul 06, 2022
2.795
2.813
2.724
2.760
33,252,680
-0.05(-1.89%)
Jul 05, 2022
2.778
2.813
2.742
2.813
37,570,180
-0.05(-1.86%)
Jul 01, 2022
2.822
2.884
2.778
2.866
31,500,658
-0.02(-0.81%)
Jun 30, 2022
2.890
2.938
2.854
2.890
44,866,588
-0.10(-3.26%)
Jun 29, 2022
2.987
3.005
2.921
2.987
57,782,588
+0.02(+0.60%)
Jun 28, 2022
3.067
3.102
2.952
2.969
44,093,992
-0.10(-3.18%)
Jun 27, 2022
3.005
3.067
2.983
3.067
36,420,012
+0.08(+2.67%)
Jun 24, 2022
3.014
3.058
2.987
2.987
36,569,516
-0.04(-1.17%)
Jun 23, 2022
3.102
3.120
3.014
3.023
47,685,280
-0.12(-3.67%)
Jun 22, 2022
3.129
3.191
3.120
3.138
35,400,448
-0.04(-1.12%)
Jun 21, 2022
3.218
3.227
3.156
3.173
49,288,208
+0.06(+1.99%)
Jun 17, 2022
3.129
3.146
3.072
3.111
59,087,548
+0.02(+0.57%)
Jun 16, 2022
3.155
3.155
3.041
3.094
26,926,544
-0.11(-3.55%)
Jun 15, 2022
3.190
3.269
3.155
3.208
57,824,180
+0.06(+1.95%)
Jun 14, 2022
3.208
3.225
3.120
3.146
40,730,804
-0.04(-1.37%)
Jun 13, 2022
3.243
3.252
3.155
3.190
46,673,764
-0.12(-3.70%)
Jun 10, 2022
3.322
3.348
3.278
3.313
63,479,520
-0.10(-2.83%)
Jun 09, 2022
3.418
3.488
3.401
3.409
52,194,320
-0.05(-1.52%)
Jun 08, 2022
3.506
3.532
3.436
3.462
32,857,294
-0.07(-1.99%)
Jun 07, 2022
3.488
3.532
3.471
3.532
29,925,602
-0.06(-1.71%)
Jun 06, 2022
3.629
3.664
3.576
3.593
18,276,988
+0.00(+0.00%)
Jun 03, 2022
3.602
3.633
3.576
3.593
25,078,872
-0.04(-0.97%)
Jun 02, 2022
3.664
3.664
3.576
3.629
38,451,480
-0.01(-0.15%)
Jun 01, 2022
3.722
3.730
3.608
3.634
41,232,272
-0.09(-2.35%)
May 31, 2022
3.730
3.783
3.704
3.722
33,249,940
-0.04(-0.93%)
May 27, 2022
3.695
3.774
3.682
3.757
37,936,396
+0.06(+1.66%)
May 26, 2022
3.608
3.718
3.603
3.695
35,651,400
+0.07(+1.93%)
May 25, 2022
3.608
3.660
3.586
3.625
30,782,002
-0.04(-1.19%)
May 24, 2022
3.634
3.678
3.551
3.669
54,138,328
+0.06(+1.70%)
May 23, 2022
3.573
3.625
3.547
3.608
39,983,868
+0.11(+3.26%)
May 20, 2022
3.450
3.538
3.450
3.494
56,078,492
+0.09(+2.57%)
May 19, 2022
3.424
3.456
3.371
3.406
52,702,436
+0.02(+0.52%)
May 18, 2022
3.433
3.459
3.371
3.389
40,929,880
-0.07(-2.03%)
May 17, 2022
3.468
3.494
3.415
3.459
37,760,456
+0.10(+2.86%)
May 16, 2022
3.310
3.363
3.288
3.363
36,348,268
+0.05(+1.59%)
May 13, 2022
3.214
3.323
3.205
3.310
42,824,592
+0.10(+3.00%)
May 12, 2022
3.152
3.239
3.144
3.214
39,103,036
+0.04(+1.38%)
May 11, 2022
3.205
3.229
3.161
3.170
35,430,556
+0.03(+0.84%)
May 10, 2022
3.117
3.161
3.096
3.144
44,783,480
+0.08(+2.57%)
May 09, 2022
3.047
3.144
3.004
3.065
62,951,864
-0.04(-1.41%)
May 06, 2022
3.065
3.179
2.986
3.109
44,235,992
+0.05(+1.72%)
May 05, 2022
3.100
3.117
3.012
3.056
41,243,704
-0.16(-4.90%)
May 04, 2022
3.091
3.249
3.069
3.214
41,799,852
+0.06(+1.94%)
May 03, 2022
3.109
3.161
3.065
3.152
45,477,132
+0.11(+3.57%)
May 02, 2022
3.114
3.131
3.018
3.044
41,566,224
-0.10(-3.33%)
Apr 29, 2022
3.289
3.306
3.140
3.149
46,725,352
-0.03(-1.10%)
Apr 28, 2022
3.149
3.201
3.101
3.184
44,266,568
-0.01(-0.27%)
Apr 27, 2022
3.184
3.219
3.131
3.193
58,499,492
+0.02(+0.55%)
Apr 26, 2022
3.245
3.245
3.149
3.175
47,209,032
-0.20(-5.96%)
Apr 25, 2022
3.403
3.429
3.298
3.376
48,243,832
-0.06(-1.78%)
Apr 22, 2022
3.516
3.525
3.420
3.438
32,361,360
-0.07(-1.99%)
Apr 21, 2022
3.656
3.656
3.503
3.507
22,638,828
-0.14(-3.84%)
Apr 20, 2022
3.621
3.665
3.604
3.647
22,233,818
+0.01(+0.24%)
Apr 19, 2022
3.656
3.709
3.298
3.639
30,532,294
-0.39(-9.76%)
Apr 18, 2022
3.997
4.067
3.971
4.032
39,843,928
+0.10(+2.44%)
Apr 14, 2022
3.945
3.968
3.892
3.936
34,858,600
-0.04(-1.10%)
Apr 13, 2022
3.945
3.997
3.910
3.980
37,137,404
+0.04(+1.11%)
Apr 12, 2022
4.024
4.041
3.927
3.936
33,328,958
-0.02(-0.44%)
Apr 11, 2022
3.945
4.006
3.927
3.954
37,495,212
+0.03(+0.67%)
Apr 08, 2022
3.892
3.954
3.831
3.927
45,772,708
+0.04(+1.13%)
Apr 07, 2022
3.849
3.901
3.796
3.884
48,269,848
-0.01(-0.22%)
Apr 06, 2022
3.884
3.927
3.840
3.892
51,228,108
-0.06(-1.55%)
Apr 05, 2022
4.032
4.059
3.927
3.954
51,773,172
-0.16(-3.83%)
Apr 04, 2022
4.094
4.128
4.045
4.111
37,504,940
+0.03(+0.72%)
Apr 01, 2022
4.116
4.121
4.042
4.081
34,534,620
+0.03(+0.65%)
Mar 31, 2022
4.081
4.125
4.038
4.055
28,518,984
-0.02(-0.43%)
Mar 30, 2022
4.081
4.108
4.020
4.073
31,130,890
-0.03(-0.85%)
Mar 29, 2022
4.099
4.140
4.073
4.108
47,367,568
+0.08(+1.95%)
Mar 28, 2022
4.038
4.046
3.959
4.029
34,843,132
-0.03(-0.65%)
Mar 25, 2022
3.977
4.081
3.968
4.055
59,005,536
+0.10(+2.65%)
Mar 24, 2022
3.924
4.038
3.911
3.950
45,407,144
+0.07(+1.80%)
Mar 23, 2022
3.845
3.907
3.819
3.880
35,815,316
+0.03(+0.68%)
Mar 22, 2022
3.845
3.889
3.819
3.854
36,133,264
+0.08(+2.08%)
Mar 21, 2022
3.706
3.776
3.679
3.776
42,716,832
+0.12(+3.35%)
Mar 18, 2022
3.610
3.662
3.592
3.653
55,124,484
+0.03(+0.72%)
Mar 17, 2022
3.592
3.649
3.531
3.627
44,258,964
+0.04(+1.22%)
Mar 16, 2022
3.505
3.583
3.489
3.583
49,041,868
+0.11(+3.27%)
Mar 15, 2022
3.487
3.540
3.435
3.470
49,455,612
-0.04(-1.24%)
Mar 14, 2022
3.601
3.644
3.513
3.513
44,944,620
-0.01(-0.25%)
Mar 11, 2022
3.601
3.618
3.513
3.522
41,899,996
-0.06(-1.71%)
Mar 10, 2022
3.487
3.583
3.583
38,794,020
-0.01(-0.24%)
Mar 09, 2022
3.522
3.635
3.522
3.592
45,507,036
+0.22(+6.48%)
Mar 08, 2022
3.304
3.426
3.273
3.374
53,549,192
+0.11(+3.49%)
Mar 07, 2022
3.382
3.400
3.260
3.260
42,693,360
-0.13(-3.87%)
Mar 04, 2022
3.417
3.426
3.339
3.391
45,313,628
-0.14(-3.96%)
Mar 03, 2022
3.540
3.548
3.487
3.531
35,432,592
+0.13(+3.70%)
Mar 02, 2022
3.353
3.422
3.326
3.405
38,322,888
+0.06(+1.83%)
Mar 01, 2022
3.353
3.449
3.326
3.344
38,177,168
-0.03(-0.78%)
Feb 28, 2022
3.353
3.379
3.318
3.370
26,369,368
-0.04(-1.28%)
Feb 25, 2022
3.379
3.440
3.388
3.414
44,325,732
+0.00(+0.00%)
Feb 24, 2022
3.388
3.440
3.310
3.414
83,380,072
-0.20(-5.56%)
Feb 23, 2022
3.649
3.658
3.597
3.615
29,051,394
+0.04(+1.22%)
Feb 22, 2022
3.632
3.632
3.545
3.571
47,768,016
-0.03(-0.73%)
Feb 18, 2022
3.597
0
+0.07(+1.98%)
Feb 17, 2022
3.588
3.597
3.518
3.527
24,868,502
-0.07(-2.06%)
Feb 16, 2022
3.545
3.615
3.536
3.601
30,731,346
+0.05(+1.35%)
Feb 15, 2022
3.545
3.571
3.510
3.553
28,393,644
+0.07(+2.00%)
Feb 14, 2022
3.484
3.501
3.440
3.484
45,705,728
-0.01(-0.25%)
Feb 11, 2022
3.518
3.580
3.457
3.492
74,872,800
+0.02(+0.50%)
Feb 10, 2022
3.449
3.545
3.449
3.475
76,745,440
+0.04(+1.27%)
Feb 09, 2022
3.484
3.492
3.414
3.431
140,821,200
-0.33(-8.82%)
Feb 08, 2022
3.754
3.794
3.676
3.763
40,842,320
+0.01(+0.23%)
Feb 07, 2022
3.719
3.807
3.719
3.754
38,526,968
+0.01(+0.23%)
Feb 04, 2022
3.711
3.763
3.693
3.745
37,248,756
+0.02(+0.47%)
Feb 03, 2022
3.658
3.754
3.728
43,843,444
+0.05(+1.43%)
Feb 02, 2022
3.711
3.711
3.641
3.676
32,973,578
-0.11(-2.91%)
Feb 01, 2022
3.734
3.786
3.725
3.786
29,518,290
+0.04(+1.17%)
Jan 31, 2022
3.611
3.751
3.742
40,855,628
+0.11(+3.12%)
Jan 28, 2022
3.594
3.638
3.559
3.629
49,544,140
+0.05(+1.46%)
Jan 27, 2022
3.620
3.646
3.524
3.577
49,907,764
+0.03(+0.74%)
Jan 26, 2022
3.524
3.594
3.498
3.550
74,298,728
+0.02(+0.49%)
Jan 25, 2022
3.402
3.550
3.350
3.533
66,959,168
+0.16(+4.65%)
Jan 24, 2022
3.341
3.376
3.280
3.376
80,780,464
+0.04(+1.31%)
Jan 21, 2022
3.376
3.402
3.315
3.332
50,310,256
-0.03(-0.78%)
Jan 20, 2022
3.358
3.420
3.350
3.358
35,420,732
+0.00(+0.00%)
Jan 19, 2022
3.367
3.393
3.324
3.358
40,837,188
+0.07(+2.12%)
Jan 18, 2022
3.332
3.358
3.271
3.289
59,286,608
+0.00(+0.00%)
Jan 14, 2022
3.289
0
+0.06(+1.89%)
Jan 13, 2022
3.184
3.263
3.171
3.228
44,900,528
+0.04(+1.37%)
Jan 12, 2022
3.184
3.210
3.140
3.184
52,271,748
+0.00(+0.00%)
Jan 11, 2022
3.097
3.184
3.097
3.184
42,548,844
+0.10(+3.40%)
Jan 10, 2022
3.106
3.123
3.062
3.079
47,648,092
-0.03(-1.12%)
Jan 07, 2022
3.001
3.114
2.992
3.114
42,950,556
+0.07(+2.29%)
Jan 06, 2022
3.001
3.053
2.977
3.044
41,736,780
+0.10(+3.25%)
Jan 05, 2022
3.044
3.071
2.948
2.948
42,132,752
-0.06(-2.03%)
Jan 04, 2022
2.992
3.071
2.988
3.010
49,402,452
-0.01(-0.48%)
Jan 03, 2022
2.980
3.033
2.972
3.024
40,928,772
+0.04(+1.46%)
Dec 31, 2021
2.945
3.006
2.945
2.980
11,191,186
+0.01(+0.29%)
Dec 30, 2021
2.941
2.998
2.928
2.972
39,159,424
+0.04(+1.49%)
Dec 29, 2021
2.963
2.980
2.919
2.928
28,105,842
-0.03(-1.18%)
Dec 28, 2021
2.980
3.015
2.963
2.963
28,751,320
-0.03(-1.16%)
Dec 27, 2021
2.937
2.998
2.919
2.998
21,893,948
+0.05(+1.78%)
Dec 23, 2021
2.893
2.945
2.884
2.945
32,397,892
+0.03(+1.20%)
Dec 22, 2021
2.867
2.919
2.832
2.911
46,484,120
+0.04(+1.52%)
Dec 21, 2021
2.911
2.919
2.841
2.867
28,701,312
-0.01(-0.23%)
Dec 20, 2021
2.925
2.934
2.848
2.874
66,172,396
-0.12(-4.02%)
Dec 17, 2021
3.020
3.028
2.960
2.994
46,796,276
-0.07(-2.25%)
Dec 16, 2021
3.011
3.080
2.985
3.063
52,055,728
+0.04(+1.42%)
Dec 15, 2021
3.011
3.028
2.942
3.020
54,593,268
+0.02(+0.57%)
Dec 14, 2021
3.072
3.123
3.003
3.003
30,933,806
+0.03(+1.16%)
Dec 13, 2021
3.089
3.105
2.968
2.968
30,792,302
-0.09(-3.09%)
Dec 10, 2021
3.097
3.115
3.037
3.063
64,064,240
-0.05(-1.66%)
Dec 09, 2021
3.166
3.175
3.089
3.115
31,742,508
-0.10(-3.21%)
Dec 08, 2021
3.183
3.252
3.166
3.218
40,735,852
+0.02(+0.54%)
Dec 07, 2021
3.183
3.235
3.158
3.201
43,333,528
+0.01(+0.27%)
Dec 06, 2021
3.166
3.269
3.149
3.192
46,138,868
+0.07(+2.20%)
Dec 03, 2021
3.201
3.210
3.097
3.123
64,620,180
-0.03(-1.09%)
Dec 02, 2021
3.072
3.166
3.054
3.158
59,193,184
+0.18(+6.17%)
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.