Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier (OP: BDRBF )

67.30 +1.39 (+2.11%)
Streaming Delayed Price Updated: 3:58 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.603 6.623 6.450 6.603 29,704 +0.19(+3.01%)
Apr 29, 2008 6.410 6.490 6.375 6.410 8,286 -0.11(-1.74%)
Apr 28, 2008 6.524 6.524 6.392 6.524 112,877 +0.12(+1.84%)
Apr 25, 2008 6.415 6.420 6.370 6.406 6,921 -0.01(-0.14%)
Apr 24, 2008 6.415 6.423 6.310 6.415 80,456 +0.04(+0.58%)
Apr 23, 2008 6.378 6.450 6.335 6.378 13,100 -0.10(-1.62%)
Apr 22, 2008 6.483 6.681 6.400 6.483 108,817 -0.24(-3.61%)
Apr 21, 2008 6.726 6.737 6.580 6.726 49,055 +0.10(+1.57%)
Apr 18, 2008 6.622 6.810 6.560 6.622 87,177 +0.00(+0.01%)
Apr 17, 2008 6.622 6.650 6.410 6.622 23,974 +0.15(+2.35%)
Apr 16, 2008 6.470 6.652 5.516 6.470 46,678 +0.12(+1.90%)
Apr 15, 2008 6.349 6.349 6.223 6.349 109,271 +0.17(+2.73%)
Apr 14, 2008 6.106 6.308 6.110 6.180 50,083 +0.07(+1.22%)
Apr 11, 2008 6.500 6.330 6.106 6.106 85,669 -0.39(-6.07%)
Apr 10, 2008 6.500 6.503 6.150 6.500 71,311 +0.37(+6.04%)
Apr 09, 2008 6.130 6.430 4.370 6.130 24,545 -0.25(-3.99%)
Apr 08, 2008 6.356 6.450 6.160 6.385 168,213 +0.03(+0.45%)
Apr 07, 2008 6.356 6.380 6.070 6.356 100,437 +0.30(+4.87%)
Apr 04, 2008 6.061 6.105 5.980 6.061 330,706 +0.17(+2.85%)
Apr 03, 2008 5.893 5.980 5.700 5.893 179,185 +0.36(+6.55%)
Apr 02, 2008 5.473 5.555 5.480 5.531 27,647 +0.06(+1.06%)
Apr 01, 2008 5.231 5.473 5.258 5.473 48,794 +0.24(+4.62%)
Mar 31, 2008 5.231 5.380 5.220 5.231 31,377 -0.19(-3.57%)
Mar 28, 2008 5.434 5.530 5.382 5.425 44,476 -0.01(-0.17%)
Mar 27, 2008 5.460 5.510 5.400 5.434 80,935 -0.03(-0.48%)
Mar 26, 2008 5.535 5.501 5.360 5.460 22,021 -0.02(-0.36%)
Mar 25, 2008 0.5350 5.480 5.480 5.480 805 +0.00(+0.00%)
Mar 24, 2008 5.165 5.480 5.140 5.480 143,241 +0.32(+6.10%)
Mar 21, 2008 5.165 5.300 5.100 5.165 119,661 +0.00(+0.00%)
Mar 20, 2008 5.165 5.300 5.100 5.165 119,661 -0.25(-4.67%)
Mar 19, 2008 5.418 5.530 5.395 5.418 58,860 -0.04(-0.75%)
Mar 18, 2008 5.135 5.464 5.230 5.459 120,873 +0.32(+6.31%)
Mar 17, 2008 5.135 5.270 5.100 5.135 625,995 -0.27(-4.91%)
Mar 14, 2008 5.630 5.594 5.400 5.400 48,110 -0.23(-4.08%)
Mar 13, 2008 5.400 5.630 5.370 5.630 17,600 +0.23(+4.26%)
Mar 12, 2008 5.400 5.512 5.385 5.400 31,475 -0.05(-0.92%)
Mar 11, 2008 5.450 5.450 5.292 5.450 344,313 +0.20(+3.77%)
Mar 10, 2008 5.252 5.420 5.215 5.252 40,390 -0.07(-1.33%)
Mar 07, 2008 5.323 5.380 5.204 5.323 14,236 -0.01(-0.22%)
Mar 06, 2008 5.550 5.568 5.335 5.335 16,661 -0.22(-3.88%)
Mar 05, 2008 5.361 5.621 5.492 5.550 20,920 +0.19(+3.52%)
Mar 04, 2008 5.361 5.550 5.361 5.361 12,555 -0.14(-2.52%)
Mar 03, 2008 5.500 5.650 5.500 5.500 60,445 -0.19(-3.37%)
Feb 29, 2008 5.910 5.894 5.692 5.692 71,127 -0.22(-3.69%)
Feb 28, 2008 5.910 5.970 5.850 5.910 22,867 -0.01(-0.17%)
Feb 27, 2008 5.920 5.936 5.694 5.920 35,734 +0.22(+3.86%)
Feb 26, 2008 5.700 5.800 5.640 5.700 21,948 +0.00(+0.00%)
Feb 25, 2008 5.700 5.750 5.560 5.700 19,053 +0.10(+1.79%)
Feb 22, 2008 5.641 5.680 5.568 5.600 4,000 -0.04(-0.73%)
Feb 21, 2008 5.629 75.75 5.606 5.641 23,893 +0.01(+0.21%)
Feb 20, 2008 5.709 5.650 5.550 5.629 33,917 -0.08(-1.40%)
Feb 19, 2008 5.440 5.780 5.500 5.709 50,757 +0.27(+4.94%)
Feb 18, 2008 5.440 5.457 5.320 5.440 31,887 +0.00(+0.00%)
Feb 15, 2008 5.440 5.457 5.320 5.440 31,887 -0.06(-1.06%)
Feb 14, 2008 5.498 5.556 5.433 5.498 36,548 -0.10(-1.82%)
Feb 13, 2008 5.600 5.680 5.290 5.600 108,385 +0.44(+8.53%)
Feb 12, 2008 5.160 5.230 5.145 5.160 413,912 +0.11(+2.18%)
Feb 11, 2008 5.050 5.150 5.015 5.050 13,708 -0.05(-0.98%)
Feb 08, 2008 5.100 5.166 4.930 5.100 35,898 +0.23(+4.76%)
Feb 07, 2008 4.915 4.870 4.816 4.868 308,721 -0.05(-0.95%)
Feb 06, 2008 4.915 4.915 4.790 4.915 125,541 +0.22(+4.80%)
Feb 05, 2008 4.710 4.700 4.590 4.690 100,807 -0.02(-0.42%)
Feb 04, 2008 4.900 4.938 4.710 4.710 21,581 -0.19(-3.88%)
Feb 01, 2008 4.950 4.920 4.862 4.900 21,496 -0.05(-1.01%)
Jan 31, 2008 4.950 4.950 4.810 4.950 530,681 +0.08(+1.64%)
Jan 30, 2008 4.870 5.060 4.870 4.870 33,814 -0.10(-2.03%)
Jan 29, 2008 4.971 4.971 4.770 4.971 35,428 +0.26(+5.43%)
Jan 28, 2008 4.650 4.762 4.600 4.715 50,534 +0.06(+1.40%)
Jan 25, 2008 4.950 4.950 4.650 4.650 29,483 -0.30(-6.06%)
Jan 24, 2008 4.950 4.990 4.815 4.950 27,878 +0.31(+6.68%)
Jan 23, 2008 4.640 4.640 4.250 4.640 122,785 +0.24(+5.41%)
Jan 22, 2008 4.505 4.553 3.978 4.402 122,087 -0.10(-2.28%)
Jan 21, 2008 4.505 4.832 4.470 4.505 121,904 +0.00(+0.00%)
Jan 18, 2008 4.505 4.832 4.470 4.505 121,104 -0.19(-4.00%)
Jan 17, 2008 4.692 5.178 4.668 4.692 61,340 -0.39(-7.64%)
Jan 16, 2008 5.080 5.147 4.990 5.080 70,112 -0.14(-2.72%)
Jan 15, 2008 5.300 5.309 5.101 5.222 63,700 -0.08(-1.47%)
Jan 14, 2008 5.360 5.465 5.300 5.300 27,210 -0.06(-1.12%)
Jan 11, 2008 5.360 5.616 5.360 5.360 29,312 -0.33(-5.85%)
Jan 10, 2008 5.693 5.693 5.490 5.693 42,718 -0.01(-0.10%)
Jan 09, 2008 5.708 5.830 5.650 5.699 95,361 -0.01(-0.16%)
Jan 08, 2008 5.708 5.785 5.686 5.708 62,594 -0.02(-0.35%)
Jan 07, 2008 5.850 5.944 5.649 5.728 85,260 -0.12(-2.09%)
Jan 04, 2008 5.850 5.900 5.838 5.850 29,220 -0.04(-0.60%)
Jan 03, 2008 5.886 5.980 5.857 5.886 60,995 -0.12(-1.92%)
Jan 02, 2008 6.006 6.065 5.919 6.001 65,169 -0.01(-0.09%)
Jan 01, 2008 6.006 6.140 6.006 6.006 45,590 +0.00(+0.00%)
Dec 31, 2007 6.006 6.140 6.006 6.006 45,590 -0.10(-1.70%)
Dec 28, 2007 6.110 6.191 6.080 6.110 32,993 +0.01(+0.16%)
Dec 27, 2007 6.030 6.152 6.060 6.100 26,450 +0.07(+1.16%)
Dec 26, 2007 6.030 6.360 5.850 6.030 16,492 -0.13(-2.09%)
Dec 24, 2007 6.159 6.159 6.075 6.159 16,122 +0.04(+0.63%)
Dec 21, 2007 6.120 6.180 5.941 6.120 198,103 +0.15(+2.51%)
Dec 20, 2007 5.970 6.050 5.930 5.970 47,683 +0.07(+1.18%)
Dec 19, 2007 5.820 6.000 5.800 5.901 32,995 +0.08(+1.38%)
Dec 18, 2007 5.820 5.822 3.940 5.820 30,893 +0.19(+3.35%)
Dec 17, 2007 5.822 5.918 5.631 5.631 19,171 -0.19(-3.27%)
Dec 14, 2007 5.822 5.920 5.822 5.822 20,002 -0.04(-0.65%)
Dec 13, 2007 5.952 6.000 5.850 5.860 27,877 -0.09(-1.54%)
Dec 12, 2007 5.952 6.202 5.951 5.952 90,886 +0.00(+0.03%)
Dec 11, 2007 5.950 6.021 5.860 5.950 28,316 +0.05(+0.85%)
Dec 10, 2007 5.900 6.120 5.900 5.900 20,313 -0.21(-3.36%)
Dec 07, 2007 6.000 6.200 6.105 6.105 8,662 +0.11(+1.75%)
Dec 06, 2007 6.150 6.200 6.000 6.000 235,417 -0.15(-2.44%)
Dec 05, 2007 6.150 6.290 5.950 6.150 122,549 +0.28(+4.77%)
Dec 04, 2007 5.870 5.950 5.860 5.870 16,249 -0.04(-0.64%)
Dec 03, 2007 5.908 6.053 5.861 5.908 130,864 -0.09(-1.53%)
Nov 30, 2007 5.870 6.035 5.960 6.000 51,040 +0.13(+2.21%)
Nov 29, 2007 5.835 5.870 5.768 5.870 63,469 +0.04(+0.60%)
Nov 28, 2007 5.835 6.020 5.710 5.835 20,384 +0.35(+6.33%)
Nov 27, 2007 5.487 5.520 5.309 5.487 33,022 +0.12(+2.19%)
Nov 26, 2007 5.370 5.450 5.368 5.370 53,292 -0.17(-2.98%)
Nov 23, 2007 5.415 5.540 5.408 5.535 241,275 +0.12(+2.22%)
Nov 21, 2007 5.378 5.469 5.303 5.415 23,136 +0.00(+0.00%)
Nov 20, 2007 5.415 5.469 5.303 5.415 23,136 -0.08(-1.37%)
Nov 19, 2007 5.490 5.500 5.410 5.490 56,998 -0.08(-1.52%)
Nov 16, 2007 5.575 5.670 5.365 5.575 44,712 +0.21(+3.94%)
Nov 15, 2007 5.364 5.661 5.364 5.364 14,540 -0.32(-5.66%)
Nov 14, 2007 5.560 5.762 5.685 5.685 38,370 +0.12(+2.25%)
Nov 13, 2007 5.280 5.569 5.370 5.560 72,630 +0.28(+5.30%)
Nov 12, 2007 5.280 5.410 5.280 5.280 44,709 -0.15(-2.76%)
Nov 09, 2007 5.430 5.482 5.396 5.430 40,051 -0.09(-1.67%)
Nov 08, 2007 5.522 5.640 5.435 5.522 29,969 -0.01(-0.14%)
Nov 07, 2007 5.530 5.820 5.530 5.530 18,550 -0.27(-4.70%)
Nov 06, 2007 5.803 5.916 5.803 5.803 117,836 +0.06(+1.06%)
Nov 05, 2007 5.860 5.819 5.742 5.742 23,667 -0.12(-2.02%)
Nov 02, 2007 5.860 5.970 5.815 5.860 166,266 -0.06(-0.94%)
Nov 01, 2007 5.916 5.973 5.827 5.916 32,222 +0.02(+0.27%)
Oct 31, 2007 5.500 5.900 5.600 5.900 91,426 +0.40(+7.27%)
Oct 30, 2007 5.600 5.550 5.380 5.500 135,667 -0.10(-1.79%)
Oct 29, 2007 5.800 5.603 5.256 5.600 401,145 -0.20(-3.45%)
Oct 26, 2007 5.800 5.800 5.700 5.800 85,472 +0.10(+1.75%)
Oct 25, 2007 5.700 5.740 5.650 5.700 53,039 +0.05(+0.88%)
Oct 24, 2007 5.654 5.650 5.430 5.650 28,095 -0.00(-0.07%)
Oct 23, 2007 5.654 5.770 5.620 5.654 71,263 -0.03(-0.59%)
Oct 19, 2007 5.688 5.840 5.670 5.688 40,463 -0.18(-3.11%)
Oct 18, 2007 5.870 5.982 5.840 5.870 47,357 -0.08(-1.34%)
Oct 17, 2007 5.950 6.000 5.710 5.950 45,864 -0.05(-0.83%)
Oct 16, 2007 6.000 6.000 5.915 6.000 37,622 +0.05(+0.84%)
Oct 15, 2007 5.950 6.050 5.928 5.950 500,218 +0.00(+0.00%)
Oct 12, 2007 5.950 6.066 5.850 5.950 49,587 -0.10(-1.65%)
Oct 11, 2007 6.050 6.170 6.040 6.050 49,240 -0.04(-0.66%)
Oct 10, 2007 6.090 6.120 6.025 6.090 22,873 +0.01(+0.08%)
Oct 09, 2007 6.085 6.096 5.980 6.085 47,311 +0.13(+2.27%)
Oct 08, 2007 6.020 6.100 5.950 5.950 9,446 -0.07(-1.16%)
Oct 05, 2007 6.020 6.240 6.020 6.020 100,699 -0.06(-0.96%)
Oct 04, 2007 6.000 6.106 6.020 6.078 16,973 +0.08(+1.30%)
Oct 03, 2007 6.000 6.165 6.000 6.000 38,150 -0.20(-3.23%)
Oct 02, 2007 6.200 6.202 6.050 6.200 307,220 +0.06(+0.98%)
Oct 01, 2007 5.960 6.140 5.940 6.140 48,545 +0.18(+3.02%)
Sep 28, 2007 5.960 6.000 5.940 5.960 12,184 -0.01(-0.17%)
Sep 27, 2007 5.950 6.010 5.935 5.970 63,434 +0.02(+0.34%)
Sep 26, 2007 5.800 5.950 5.854 5.950 16,558 +0.15(+2.59%)
Sep 25, 2007 5.800 5.902 5.780 5.800 599,067 -0.05(-0.85%)
Sep 24, 2007 5.850 5.899 5.833 5.850 35,150 +0.08(+1.39%)
Sep 21, 2007 5.731 5.944 5.709 5.770 957,784 +0.04(+0.68%)
Sep 20, 2007 5.731 6.050 5.731 5.731 37,577 -0.25(-4.17%)
Sep 19, 2007 5.980 6.112 5.970 5.980 47,650 -0.07(-1.16%)
Sep 18, 2007 6.080 6.055 5.930 6.050 88,244 -0.03(-0.49%)
Sep 17, 2007 6.080 6.090 5.970 6.080 21,645 -0.00(-0.07%)
Sep 14, 2007 6.084 6.120 6.040 6.084 39,278 -0.05(-0.75%)
Sep 13, 2007 6.130 6.170 6.010 6.130 40,322 +0.14(+2.41%)
Sep 12, 2007 6.115 6.042 5.850 5.986 49,548 -0.13(-2.12%)
Sep 11, 2007 6.115 6.165 6.076 6.115 38,445 +0.17(+2.95%)
Sep 10, 2007 5.940 6.050 5.800 5.940 7,082 +0.14(+2.41%)
Sep 07, 2007 5.800 5.850 5.710 5.800 22,182 -0.15(-2.47%)
Sep 06, 2007 6.110 6.100 5.910 5.947 71,810 -0.16(-2.67%)
Sep 05, 2007 6.110 6.115 6.037 6.110 26,900 -0.01(-0.16%)
Sep 04, 2007 6.120 6.157 5.820 6.120 25,002 +0.30(+5.25%)
Aug 31, 2007 5.815 5.855 5.730 5.815 17,600 +0.08(+1.39%)
Aug 30, 2007 5.735 5.840 5.680 5.735 21,252 -0.12(-2.07%)
Aug 29, 2007 5.400 5.856 5.564 5.856 43,770 +0.46(+8.45%)
Aug 28, 2007 5.400 5.538 5.385 5.400 38,918 -0.29(-5.12%)
Aug 27, 2007 5.691 5.745 5.640 5.691 26,139 -0.02(-0.33%)
Aug 24, 2007 5.425 5.740 5.430 5.710 226,260 +0.29(+5.25%)
Aug 23, 2007 5.425 5.663 5.376 5.425 56,950 +0.00(+0.09%)
Aug 22, 2007 5.420 5.450 5.176 5.420 34,732 +0.37(+7.22%)
Aug 21, 2007 5.055 5.187 5.055 5.055 45,852 -0.08(-1.46%)
Aug 20, 2007 5.130 5.284 5.095 5.130 14,412 +0.02(+0.45%)
Aug 17, 2007 5.107 5.239 4.997 5.107 60,976 +0.13(+2.57%)
Aug 16, 2007 4.979 4.979 4.674 4.979 1,581,692 +0.02(+0.49%)
Aug 15, 2007 4.955 5.325 4.915 4.955 43,012 -0.23(-4.44%)
Aug 14, 2007 5.185 5.750 4.960 5.185 42,452 -0.33(-6.07%)
Aug 13, 2007 5.520 5.600 5.490 5.520 671,835 +0.03(+0.53%)
Aug 10, 2007 5.491 5.600 4.960 5.491 172,913 +0.09(+1.69%)
Aug 09, 2007 5.400 5.647 5.286 5.400 137,625 -0.34(-5.91%)
Aug 08, 2007 5.739 5.840 5.720 5.739 18,500 +0.04(+0.69%)
Aug 07, 2007 5.700 5.700 5.570 5.700 100,553 +0.20(+3.64%)
Aug 06, 2007 5.500 5.700 5.500 5.500 20,500 -0.21(-3.63%)
Aug 03, 2007 5.707 5.985 5.700 5.707 23,021 -0.27(-4.49%)
Aug 02, 2007 5.975 6.100 5.941 5.975 332,149 +0.19(+3.37%)
Aug 01, 2007 5.780 6.000 5.750 5.780 216,663 -0.18(-3.10%)
Jul 31, 2007 5.965 6.130 5.965 5.965 14,230 -0.02(-0.33%)
Jul 30, 2007 5.985 5.985 5.820 5.985 284,942 +0.12(+1.96%)
Jul 27, 2007 6.070 6.050 5.842 5.870 89,409 -0.20(-3.29%)
Jul 26, 2007 6.070 6.290 5.900 6.070 32,776 -0.28(-4.36%)
Jul 25, 2007 6.346 6.360 6.200 6.346 69,040 +0.03(+0.50%)
Jul 24, 2007 6.315 6.406 6.300 6.315 411,981 -0.04(-0.61%)
Jul 23, 2007 6.354 6.460 6.317 6.354 29,547 -0.05(-0.72%)
Jul 20, 2007 6.400 6.571 6.400 6.400 52,289 -0.12(-1.84%)
Jul 19, 2007 6.520 6.576 6.500 6.520 68,359 +0.03(+0.54%)
Jul 18, 2007 6.490 6.540 6.400 6.485 113,564 -0.00(-0.07%)
Jul 17, 2007 6.490 6.535 6.380 6.490 202,327 +0.06(+0.93%)
Jul 16, 2007 6.321 6.440 6.270 6.430 35,137 +0.11(+1.72%)
Jul 13, 2007 6.323 6.390 6.270 6.321 25,871 -0.00(-0.03%)
Jul 12, 2007 6.150 6.350 6.210 6.323 74,118 +0.17(+2.81%)
Jul 11, 2007 6.255 6.225 6.120 6.150 71,256 -0.10(-1.68%)
Jul 10, 2007 6.255 6.285 6.180 6.255 28,732 -0.02(-0.37%)
Jul 09, 2007 6.278 6.304 6.181 6.278 278,160 +0.08(+1.26%)
Jul 06, 2007 6.200 6.300 6.150 6.200 64,775 +0.06(+0.97%)
Jul 05, 2007 6.141 6.141 5.992 6.141 29,400 +0.06(+1.00%)
Jul 03, 2007 6.080 6.230 6.008 6.080 59,220 -0.17(-2.72%)
Jul 02, 2007 6.250 6.250 6.100 6.250 165,775 +0.26(+4.34%)
Jun 29, 2007 5.990 5.990 5.853 5.990 236,051 +0.08(+1.35%)
Jun 28, 2007 5.910 6.020 5.891 5.910 84,700 -0.03(-0.56%)
Jun 27, 2007 5.944 5.944 5.770 5.944 28,924 +0.08(+1.34%)
Jun 26, 2007 5.865 5.960 5.820 5.865 61,612 +0.02(+0.26%)
Jun 25, 2007 5.850 6.050 5.850 5.850 183,362 -0.15(-2.50%)
Jun 22, 2007 6.050 6.050 5.950 6.000 33,400 -0.05(-0.83%)
Jun 21, 2007 6.050 6.150 6.020 6.050 79,677 +0.25(+4.33%)
Jun 20, 2007 5.799 6.490 6.130 5.799 127,238 +0.00(+0.00%)
Jun 19, 2007 5.799 6.410 6.100 5.799 1,051,639 +0.00(+0.00%)
Jun 18, 2007 5.799 6.120 6.010 5.799 119,153 +0.00(+0.00%)
Jun 15, 2007 5.799 6.250 5.850 5.799 44,853 +0.00(+0.00%)
Jun 14, 2007 5.799 6.100 5.848 5.799 761,625 +0.00(+0.00%)
Jun 13, 2007 5.799 5.950 5.700 5.799 51,332 +0.00(+0.00%)
Jun 12, 2007 5.799 5.990 5.750 5.799 116,436 +0.00(+0.00%)
Jun 11, 2007 5.799 5.799 5.799 5.799 0 +0.00(+0.00%)
Jun 08, 2007 5.799 5.799 5.454 5.799 95,845 +0.35(+6.40%)
Jun 07, 2007 5.450 5.650 5.430 5.450 884,210 -0.17(-3.03%)
Jun 06, 2007 5.620 5.820 5.550 5.620 918,414 -0.06(-1.05%)
Jun 05, 2007 5.680 5.800 5.515 5.680 106,660 -0.02(-0.35%)
Jun 04, 2007 5.700 5.701 5.210 5.700 244,140 +0.48(+9.26%)
Jun 01, 2007 5.217 5.260 5.000 5.217 59,986 +0.26(+5.18%)
May 31, 2007 4.960 5.200 4.960 4.960 138,222 -0.17(-3.31%)
May 30, 2007 5.130 5.200 4.985 5.130 469,040 +0.08(+1.56%)
May 29, 2007 5.051 5.250 4.450 5.051 162,754 +0.64(+14.41%)
May 25, 2007 4.415 4.425 4.344 4.415 24,439 +0.08(+1.94%)
May 24, 2007 4.345 4.351 4.286 4.331 66,772 -0.01(-0.32%)
May 23, 2007 4.345 4.450 4.330 4.345 36,785 -0.04(-0.98%)
May 22, 2007 4.460 4.500 4.335 4.388 46,390 -0.07(-1.61%)
May 21, 2007 4.460 4.500 4.400 4.460 13,644 +0.04(+0.90%)
May 18, 2007 4.420 4.470 4.420 4.420 68,273 +0.05(+1.14%)
May 17, 2007 4.370 4.400 4.350 4.370 5,893 +0.00(+0.11%)
May 16, 2007 4.365 4.400 4.300 4.365 8,564 -0.03(-0.68%)
May 15, 2007 4.395 4.427 4.390 4.395 138,120 +0.05(+1.08%)
May 14, 2007 4.348 4.381 4.315 4.348 26,173 +0.03(+0.73%)
May 11, 2007 4.316 4.316 4.250 4.316 4,048 -0.01(-0.31%)
May 10, 2007 4.330 4.380 4.250 4.330 49,745 -0.03(-0.78%)
May 09, 2007 4.364 4.400 4.342 4.364 42,554 +0.02(+0.47%)
May 08, 2007 4.344 4.401 4.339 4.344 95,356 -0.06(-1.37%)
May 07, 2007 4.404 4.450 4.356 4.404 75,500 +0.00(+0.09%)
May 04, 2007 4.400 4.455 4.350 4.400 37,217 +0.05(+1.15%)
May 03, 2007 4.350 4.450 4.300 4.350 60,808 +0.01(+0.14%)
May 02, 2007 4.344 4.450 4.180 4.344 117,371 +0.17(+4.17%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.