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
)
2.390
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2007
5.708
5.708
5.563
5.663
12,838,801
+0.01(+0.16%)
May 30, 2007
5.505
5.683
5.465
5.654
30,104,410
+0.01(+0.24%)
May 29, 2007
5.712
5.772
5.583
5.641
16,416,592
+0.06(+1.08%)
May 25, 2007
5.520
5.616
5.480
5.581
10,716,561
+0.15(+2.79%)
May 24, 2007
5.576
5.661
5.409
5.429
22,356,596
-0.20(-3.49%)
May 23, 2007
5.685
5.721
5.607
5.625
15,863,335
-0.03(-0.59%)
May 22, 2007
5.790
5.844
5.594
5.659
24,464,380
-0.08(-1.36%)
May 21, 2007
5.685
5.792
5.681
5.737
12,888,603
+0.08(+1.50%)
May 18, 2007
5.560
5.674
5.554
5.652
15,430,184
+0.08(+1.40%)
May 17, 2007
5.444
5.603
5.362
5.574
21,571,660
+0.07(+1.30%)
May 16, 2007
5.331
5.502
5.286
5.502
22,571,918
+0.28(+5.29%)
May 15, 2007
5.197
5.333
5.197
5.226
14,537,579
+0.03(+0.56%)
May 14, 2007
5.331
5.353
5.130
5.197
11,935,834
-0.09(-1.69%)
May 11, 2007
5.282
5.320
5.215
5.286
13,385,790
+0.06(+1.11%)
May 10, 2007
5.371
5.485
5.208
5.228
32,875,328
-0.19(-3.46%)
May 09, 2007
5.123
5.431
5.103
5.415
31,962,050
+0.29(+5.75%)
May 08, 2007
5.036
5.132
4.985
5.121
15,652,164
+0.02(+0.48%)
May 07, 2007
5.025
5.132
5.025
5.097
21,263,396
+0.09(+1.87%)
May 04, 2007
5.021
5.034
4.862
5.003
15,654,854
+0.05(+0.95%)
May 03, 2007
4.929
4.958
4.858
4.956
13,958,766
+0.08(+1.65%)
May 02, 2007
4.800
4.902
4.773
4.876
7,783,265
+0.12(+2.63%)
May 01, 2007
4.735
4.780
4.677
4.751
5,704,290
+0.02(+0.38%)
Apr 30, 2007
4.813
4.820
4.720
4.733
9,220,659
-0.08(-1.67%)
Apr 27, 2007
4.751
4.813
4.697
4.813
11,269,594
+0.00(+0.05%)
Apr 26, 2007
4.873
4.905
4.809
4.811
17,626,674
-0.05(-1.10%)
Apr 25, 2007
4.791
4.882
4.791
4.865
9,502,667
+0.12(+2.49%)
Apr 24, 2007
4.784
4.807
4.662
4.746
9,472,857
-0.05(-1.07%)
Apr 23, 2007
4.840
4.869
4.786
4.798
8,165,286
-0.08(-1.60%)
Apr 20, 2007
4.905
4.907
4.827
4.876
18,740,588
+0.09(+1.86%)
Apr 19, 2007
4.695
4.829
4.657
4.786
15,545,010
+0.02(+0.52%)
Apr 18, 2007
4.650
4.800
4.648
4.762
17,706,032
+0.04(+0.90%)
Apr 17, 2007
4.717
4.784
4.679
4.720
20,409,550
+0.03(+0.57%)
Apr 16, 2007
4.559
4.715
4.559
4.693
22,800,762
+0.15(+3.39%)
Apr 13, 2007
4.541
4.557
4.468
4.539
11,700,902
+0.05(+1.19%)
Apr 12, 2007
4.461
4.501
4.396
4.485
17,173,846
-0.02(-0.40%)
Apr 11, 2007
4.648
4.648
4.454
4.503
17,867,436
-0.11(-2.42%)
Apr 10, 2007
4.621
4.659
4.595
4.615
8,212,331
-0.00(-0.10%)
Apr 09, 2007
4.610
4.646
4.592
4.619
9,533,603
+0.05(+1.17%)
Apr 05, 2007
4.548
4.579
4.514
4.566
9,353,369
+0.02(+0.34%)
Apr 04, 2007
4.526
4.568
4.503
4.550
18,572,682
+0.01(+0.20%)
Apr 03, 2007
4.503
4.584
4.483
4.541
14,402,179
+0.08(+1.77%)
Apr 02, 2007
4.517
4.538
4.415
4.462
61,961,248
-0.05(-1.06%)
Mar 30, 2007
4.555
4.592
4.481
4.510
16,772,578
-0.06(-1.22%)
Mar 29, 2007
4.502
4.570
4.450
4.566
21,213,882
+0.15(+3.36%)
Mar 28, 2007
4.493
4.493
4.362
4.417
15,619,435
-0.09(-2.10%)
Mar 27, 2007
4.541
4.542
4.483
4.512
11,477,626
-0.03(-0.64%)
Mar 26, 2007
4.542
4.553
4.450
4.541
13,161,609
+0.02(+0.52%)
Mar 23, 2007
4.524
4.533
4.470
4.518
13,709,486
+0.01(+0.17%)
Mar 22, 2007
4.534
4.534
4.453
4.510
15,818,500
+0.02(+0.47%)
Mar 21, 2007
4.348
4.519
4.320
4.489
21,439,846
+0.19(+4.33%)
Mar 20, 2007
4.247
4.305
4.226
4.302
13,592,917
+0.06(+1.31%)
Mar 19, 2007
4.192
4.280
4.180
4.247
21,073,998
+0.14(+3.53%)
Mar 16, 2007
4.188
4.188
4.047
4.102
13,384,885
-0.05(-1.10%)
Mar 15, 2007
4.132
4.185
4.098
4.147
11,032,868
+0.01(+0.35%)
Mar 14, 2007
4.069
4.135
3.956
4.133
22,404,684
+0.04(+1.09%)
Mar 13, 2007
4.255
4.218
4.076
4.088
17,679,130
-0.17(-3.91%)
Mar 12, 2007
4.224
4.272
4.184
4.255
13,881,651
+0.04(+0.87%)
Mar 09, 2007
4.224
4.261
4.136
4.218
14,531,751
+0.07(+1.69%)
Mar 08, 2007
4.180
4.192
4.118
4.147
17,150,084
+0.10(+2.59%)
Mar 07, 2007
4.093
4.130
4.038
4.043
21,547,450
-0.02(-0.58%)
Mar 06, 2007
4.014
4.107
3.956
4.066
27,840,416
+0.22(+5.59%)
Mar 05, 2007
3.870
3.928
3.836
3.851
29,913,564
-0.11(-2.70%)
Mar 02, 2007
4.050
4.091
3.923
3.958
23,800,830
-0.15(-3.66%)
Mar 01, 2007
3.949
4.154
3.870
4.108
31,714,492
+0.01(+0.14%)
Feb 28, 2007
4.140
4.178
4.058
4.103
21,910,608
+0.04(+0.88%)
Feb 27, 2007
4.243
4.266
4.003
4.067
40,329,508
-0.37(-8.25%)
Feb 26, 2007
4.472
4.482
4.357
4.433
15,382,709
+0.01(+0.23%)
Feb 23, 2007
4.475
4.484
4.383
4.423
11,741,253
-0.03(-0.78%)
Feb 22, 2007
4.508
4.519
4.439
4.458
11,708,972
+0.01(+0.15%)
Feb 21, 2007
4.460
4.479
4.427
4.451
10,032,163
-0.03(-0.65%)
Feb 20, 2007
4.427
4.500
4.427
4.480
5,188,245
-0.01(-0.12%)
Feb 16, 2007
4.464
4.508
4.447
4.485
12,904,259
-0.05(-1.01%)
Feb 15, 2007
4.584
4.589
4.507
4.531
10,107,485
-0.06(-1.29%)
Feb 14, 2007
4.466
4.626
4.421
4.590
20,209,724
+0.17(+3.94%)
Feb 13, 2007
4.435
4.458
4.387
4.416
12,538,706
-0.01(-0.15%)
Feb 12, 2007
4.505
4.514
4.364
4.423
17,614,704
-0.10(-2.29%)
Feb 09, 2007
4.655
4.664
4.491
4.527
17,516,830
-0.10(-2.17%)
Feb 08, 2007
4.644
4.683
4.581
4.627
12,037,160
-0.04(-0.86%)
Feb 07, 2007
4.657
4.706
4.616
4.667
13,161,609
+0.03(+0.60%)
Feb 06, 2007
4.689
4.689
4.598
4.639
10,073,410
+0.02(+0.43%)
Feb 05, 2007
4.570
4.656
4.538
4.619
11,146,748
+0.08(+1.74%)
Feb 02, 2007
4.570
4.570
4.516
4.540
16,204,077
-0.02(-0.39%)
Feb 01, 2007
4.592
4.613
4.517
4.558
17,250,514
+0.03(+0.57%)
Jan 31, 2007
4.572
4.591
4.497
4.532
27,988,370
+0.01(+0.17%)
Jan 30, 2007
4.537
4.558
4.498
4.524
11,563,708
+0.02(+0.45%)
Jan 29, 2007
4.597
4.627
4.495
4.504
10,807,799
-0.13(-2.84%)
Jan 26, 2007
4.664
4.674
4.563
4.636
18,878,902
+0.09(+1.99%)
Jan 25, 2007
4.721
4.734
4.531
4.546
11,595,989
-0.13(-2.88%)
Jan 24, 2007
4.684
4.725
4.631
4.681
17,856,676
+0.02(+0.43%)
Jan 23, 2007
4.644
4.698
4.607
4.660
14,008,084
+0.02(+0.38%)
Jan 22, 2007
4.684
4.712
4.592
4.643
10,243,781
-0.02(-0.53%)
Jan 19, 2007
4.581
4.678
4.569
4.667
8,734,653
+0.10(+2.27%)
Jan 18, 2007
4.682
4.686
4.529
4.563
14,196,389
-0.05(-1.09%)
Jan 17, 2007
4.644
4.667
4.592
4.614
9,229,625
-0.01(-0.31%)
Jan 16, 2007
4.587
4.683
4.587
4.628
12,540,203
+0.01(+0.12%)
Jan 12, 2007
4.528
4.653
4.527
4.623
12,522,269
+0.11(+2.35%)
Jan 11, 2007
4.449
4.531
4.432
4.517
12,219,188
+0.07(+1.53%)
Jan 10, 2007
4.416
4.461
4.342
4.449
19,215,160
-0.06(-1.31%)
Jan 09, 2007
4.592
4.592
4.454
4.508
11,823,748
-0.10(-2.15%)
Jan 08, 2007
4.493
4.616
4.470
4.607
16,331,407
+0.15(+3.30%)
Jan 05, 2007
4.654
4.654
4.427
4.460
17,123,184
-0.19(-4.17%)
Jan 04, 2007
4.590
4.671
4.557
4.654
18,231,492
+0.05(+1.07%)
Jan 03, 2007
4.595
4.662
4.572
4.605
16,873,904
+0.10(+2.33%)
Dec 29, 2006
4.481
4.529
4.462
4.500
7,181,586
+0.03(+0.62%)
Dec 28, 2006
4.461
4.487
4.437
4.472
8,419,018
+0.01(+0.25%)
Dec 27, 2006
4.346
4.461
4.346
4.461
9,948,770
+0.11(+2.64%)
Dec 26, 2006
4.334
4.363
4.314
4.346
6,457,958
+0.01(+0.28%)
Dec 22, 2006
4.344
4.344
4.275
4.334
5,830,275
-0.01(-0.28%)
Dec 21, 2006
4.297
4.349
4.294
4.346
7,572,543
+0.02(+0.36%)
Dec 20, 2006
4.301
4.330
4.277
4.330
10,003,469
+0.04(+0.99%)
Dec 19, 2006
4.245
4.288
4.207
4.288
10,986,240
-0.02(-0.57%)
Dec 18, 2006
4.371
4.400
4.281
4.313
10,773,725
-0.06(-1.33%)
Dec 15, 2006
4.326
4.383
4.326
4.371
14,552,375
+0.04(+0.93%)
Dec 14, 2006
4.282
4.346
4.278
4.330
10,270,682
+0.10(+2.29%)
Dec 13, 2006
4.199
4.248
4.178
4.233
7,447,903
+0.02(+0.58%)
Dec 12, 2006
4.252
4.260
4.180
4.209
5,279,708
-0.07(-1.62%)
Dec 11, 2006
4.275
4.304
4.251
4.278
3,935,570
+0.03(+0.60%)
Dec 08, 2006
4.258
4.308
4.242
4.252
5,383,724
-0.01(-0.13%)
Dec 07, 2006
4.315
4.325
4.228
4.258
8,147,321
-0.01(-0.24%)
Dec 06, 2006
4.255
4.325
4.237
4.268
9,904,833
+0.01(+0.13%)
Dec 05, 2006
4.243
4.286
4.219
4.262
12,844,181
+0.05(+1.24%)
Dec 04, 2006
4.149
4.230
4.126
4.210
12,211,118
+0.04(+0.88%)
Dec 01, 2006
4.107
4.220
4.101
4.173
11,261,524
-0.03(-0.77%)
Nov 30, 2006
4.178
4.232
4.149
4.205
9,838,478
+0.02(+0.56%)
Nov 29, 2006
4.127
4.212
4.127
4.182
16,439,009
+0.08(+1.85%)
Nov 28, 2006
4.063
4.110
4.013
4.106
14,928,984
+0.04(+1.10%)
Nov 27, 2006
4.193
4.223
4.034
4.062
15,475,068
-0.18(-4.18%)
Nov 24, 2006
4.227
4.262
4.205
4.239
5,952,225
-0.04(-0.99%)
Nov 22, 2006
4.258
4.288
4.202
4.281
10,195,360
+0.02(+0.42%)
Nov 21, 2006
4.230
4.268
4.194
4.263
10,873,257
+0.05(+1.14%)
Nov 20, 2006
4.238
4.272
4.183
4.216
6,518,036
-0.02(-0.45%)
Nov 17, 2006
4.182
4.247
4.160
4.234
7,445,213
+0.01(+0.24%)
Nov 16, 2006
4.240
4.269
4.190
4.224
8,130,284
-0.01(-0.29%)
Nov 15, 2006
4.213
4.269
4.173
4.237
10,380,975
+0.04(+0.96%)
Nov 14, 2006
4.121
4.214
4.110
4.197
20,509,980
+0.16(+4.01%)
Nov 13, 2006
4.004
4.049
3.957
4.035
8,742,723
+0.03(+0.64%)
Nov 10, 2006
3.970
4.015
3.951
4.009
10,588,110
-0.00(-0.11%)
Nov 09, 2006
4.115
4.162
3.976
4.014
16,152,069
-0.10(-2.55%)
Nov 08, 2006
4.059
4.134
4.043
4.118
7,594,960
+0.03(+0.74%)
Nov 07, 2006
4.130
4.165
4.069
4.088
8,502,410
-0.03(-0.68%)
Nov 06, 2006
4.104
4.154
4.084
4.116
11,287,528
+0.08(+1.96%)
Nov 03, 2006
4.028
4.075
4.020
4.037
13,069,250
+0.05(+1.32%)
Nov 02, 2006
3.979
3.997
3.936
3.985
5,129,064
-0.01(-0.31%)
Nov 01, 2006
4.025
4.071
3.984
3.997
13,823,366
+0.01(+0.14%)
Oct 31, 2006
3.990
4.003
3.955
3.991
8,769,624
+0.00(+0.03%)
Oct 30, 2006
4.029
4.029
3.939
3.990
12,353,692
-0.10(-2.35%)
Oct 27, 2006
4.097
4.133
4.049
4.086
11,791,467
-0.01(-0.27%)
Oct 26, 2006
4.179
4.179
4.075
4.097
11,180,822
-0.05(-1.13%)
Oct 25, 2006
4.134
4.153
4.085
4.144
11,438,172
-0.00(-0.11%)
Oct 24, 2006
4.137
4.176
4.102
4.149
12,100,825
+0.02(+0.57%)
Oct 23, 2006
3.987
4.136
3.984
4.125
13,635,958
+0.10(+2.38%)
Oct 20, 2006
4.091
4.091
4.004
4.029
8,083,656
-0.06(-1.50%)
Oct 19, 2006
4.053
4.122
4.036
4.091
8,897,850
+0.02(+0.44%)
Oct 18, 2006
4.081
4.122
4.050
4.073
11,669,518
+0.03(+0.63%)
Oct 17, 2006
4.048
4.127
3.981
4.047
13,970,423
-0.08(-1.87%)
Oct 16, 2006
4.073
4.127
4.035
4.124
10,674,192
+0.03(+0.79%)
Oct 13, 2006
4.052
4.115
4.052
4.092
9,396,410
-0.00(-0.03%)
Oct 12, 2006
3.965
4.103
3.965
4.093
14,922,707
+0.11(+2.66%)
Oct 11, 2006
3.917
4.035
3.888
3.987
18,344,474
+0.02(+0.39%)
Oct 10, 2006
3.928
3.985
3.928
3.971
15,446,374
+0.05(+1.28%)
Oct 09, 2006
3.881
3.952
3.859
3.921
16,732,227
+0.06(+1.44%)
Oct 06, 2006
3.836
3.903
3.803
3.865
19,904,714
-0.06(-1.53%)
Oct 05, 2006
3.859
3.940
3.829
3.926
13,444,066
+0.08(+2.06%)
Oct 04, 2006
3.678
3.859
3.651
3.846
15,180,057
+0.17(+4.58%)
Oct 03, 2006
3.758
3.758
3.655
3.678
9,507,599
-0.15(-3.82%)
Oct 02, 2006
3.804
3.836
3.766
3.824
11,772,637
+0.10(+2.82%)
Sep 29, 2006
3.682
3.730
3.674
3.719
9,820,544
-0.00(-0.06%)
Sep 28, 2006
3.705
3.732
3.670
3.721
7,322,367
+0.03(+0.69%)
Sep 27, 2006
3.640
3.701
3.630
3.696
15,298,420
+0.06(+1.56%)
Sep 26, 2006
3.628
3.667
3.572
3.639
15,823,880
+0.05(+1.37%)
Sep 25, 2006
3.455
3.612
3.455
3.590
12,451,431
+0.03(+0.75%)
Sep 22, 2006
3.542
3.568
3.450
3.563
16,604,897
-0.02(-0.44%)
Sep 21, 2006
3.669
3.733
3.526
3.579
17,411,918
-0.11(-3.02%)
Sep 20, 2006
3.778
3.798
3.652
3.690
9,330,055
-0.04(-0.96%)
Sep 19, 2006
3.825
3.825
3.660
3.726
11,010,451
-0.10(-2.71%)
Sep 18, 2006
3.846
3.874
3.760
3.830
10,151,422
+0.07(+1.75%)
Sep 15, 2006
3.774
3.803
3.737
3.764
11,594,196
+0.04(+0.96%)
Sep 14, 2006
3.774
3.774
3.707
3.728
6,625,639
-0.05(-1.21%)
Sep 13, 2006
3.729
3.827
3.729
3.774
10,111,071
+0.03(+0.86%)
Sep 12, 2006
3.585
3.744
3.585
3.742
10,235,711
+0.17(+4.84%)
Sep 11, 2006
3.599
3.623
3.545
3.569
9,279,840
-0.06(-1.60%)
Sep 08, 2006
3.613
3.661
3.601
3.627
5,784,544
+0.02(+0.65%)
Sep 07, 2006
3.595
3.624
3.508
3.603
7,888,178
-0.01(-0.40%)
Sep 06, 2006
3.649
3.675
3.602
3.618
11,752,013
-0.11(-3.02%)
Sep 05, 2006
3.747
3.752
3.684
3.730
9,356,955
+0.01(+0.21%)
Sep 01, 2006
3.651
3.778
3.646
3.723
12,238,916
+0.07(+2.02%)
Aug 31, 2006
3.703
3.706
3.613
3.649
8,416,328
+0.00(+0.03%)
Aug 30, 2006
3.663
3.688
3.627
3.648
5,226,803
+0.01(+0.21%)
Aug 29, 2006
3.674
3.674
3.589
3.640
9,690,524
+0.02(+0.62%)
Aug 28, 2006
3.482
3.638
3.476
3.618
7,776,091
+0.14(+3.91%)
Aug 25, 2006
3.535
3.588
3.468
3.482
9,596,371
-0.05(-1.51%)
Aug 24, 2006
3.571
3.593
3.458
3.535
15,385,399
-0.02(-0.63%)
Aug 23, 2006
3.636
3.672
3.558
3.558
10,388,148
-0.10(-2.86%)
Aug 22, 2006
3.663
3.720
3.612
3.662
7,031,839
-0.03(-0.73%)
Aug 21, 2006
3.691
3.706
3.668
3.689
7,910,595
-0.03(-0.93%)
Aug 18, 2006
3.775
3.786
3.718
3.724
8,833,289
-0.07(-1.91%)
Aug 17, 2006
3.784
3.844
3.755
3.796
11,445,345
+0.04(+1.04%)
Aug 16, 2006
3.797
3.822
3.707
3.757
12,576,071
+0.04(+0.96%)
Aug 15, 2006
3.624
3.738
3.604
3.721
8,496,133
+0.17(+4.87%)
Aug 14, 2006
3.661
3.662
3.542
3.549
4,641,265
-0.07(-1.82%)
Aug 11, 2006
3.653
3.659
3.592
3.614
8,561,592
-0.04(-1.04%)
Aug 10, 2006
3.576
3.653
3.547
3.652
10,199,844
+0.05(+1.42%)
Aug 09, 2006
3.703
3.749
3.580
3.601
11,240,003
-0.03(-0.92%)
Aug 08, 2006
3.725
3.759
3.613
3.634
15,536,940
-0.05(-1.39%)
Aug 07, 2006
3.769
3.781
3.666
3.686
13,039,659
-0.10(-2.62%)
Aug 04, 2006
3.792
3.845
3.737
3.785
11,679,381
+0.08(+2.29%)
Aug 03, 2006
3.714
3.727
3.662
3.700
11,018,521
-0.01(-0.36%)
Aug 02, 2006
3.718
3.746
3.666
3.714
9,141,750
+0.05(+1.40%)
Aug 01, 2006
3.690
3.690
3.617
3.662
9,087,949
-0.08(-2.06%)
Jul 31, 2006
3.746
3.773
3.705
3.739
11,862,306
-0.01(-0.18%)
Jul 28, 2006
3.602
3.758
3.602
3.746
14,062,782
+0.16(+4.32%)
Jul 27, 2006
3.658
3.679
3.540
3.591
13,898,688
-0.02(-0.49%)
Jul 26, 2006
3.571
3.642
3.525
3.609
11,641,720
+0.01(+0.28%)
Jul 25, 2006
3.551
3.602
3.514
3.599
8,734,653
+0.04(+1.22%)
Jul 24, 2006
3.457
3.563
3.453
3.555
9,519,256
+0.18(+5.28%)
Jul 21, 2006
3.426
3.426
3.352
3.377
8,684,438
-0.00(-0.07%)
Jul 20, 2006
3.483
3.520
3.376
3.379
11,580,745
-0.09(-2.57%)
Jul 19, 2006
3.204
3.468
3.192
3.468
15,472,378
+0.27(+8.59%)
Jul 18, 2006
3.231
3.273
3.111
3.194
13,777,635
+0.01(+0.28%)
Jul 17, 2006
3.193
3.255
3.173
3.185
7,964,396
-0.04(-1.35%)
Jul 14, 2006
3.287
3.289
3.197
3.229
12,233,535
-0.02(-0.65%)
Jul 13, 2006
3.367
3.367
3.231
3.250
13,887,031
-0.16(-4.77%)
Jul 12, 2006
3.503
3.520
3.391
3.413
7,182,483
-0.09(-2.58%)
Jul 11, 2006
3.448
3.503
3.382
3.503
5,493,120
+0.02(+0.58%)
Jul 10, 2006
3.535
3.558
3.438
3.483
5,203,489
+0.02(+0.64%)
Jul 07, 2006
3.570
3.589
3.454
3.461
8,386,737
-0.11(-3.06%)
Jul 06, 2006
3.541
3.611
3.539
3.570
9,579,334
+0.07(+1.94%)
Jul 05, 2006
3.552
3.562
3.455
3.502
13,971,320
-0.13(-3.62%)
Jul 03, 2006
3.543
3.638
3.540
3.633
8,903,230
+0.17(+4.79%)
Jun 30, 2006
3.540
3.549
3.427
3.467
17,370,670
+0.02(+0.45%)
Jun 29, 2006
3.128
3.468
3.119
3.452
35,122,432
+0.35(+11.33%)
Jun 28, 2006
3.086
3.114
3.051
3.100
15,395,263
+0.00(+0.00%)
Jun 27, 2006
3.162
3.178
3.079
3.100
9,837,581
-0.06(-1.87%)
Jun 26, 2006
3.178
3.201
3.146
3.159
6,882,989
+0.03(+1.00%)
Jun 23, 2006
3.059
3.176
3.032
3.128
8,158,081
-0.01(-0.21%)
Jun 22, 2006
3.201
3.212
3.086
3.135
15,706,414
-0.06(-1.95%)
Jun 21, 2006
3.060
3.203
3.053
3.197
17,826,188
+0.10(+3.32%)
Jun 20, 2006
3.029
3.119
3.024
3.095
11,718,836
+0.08(+2.70%)
Jun 19, 2006
3.134
3.134
2.991
3.013
12,942,817
-0.07(-2.14%)
Jun 16, 2006
3.048
3.124
3.012
3.079
15,738,695
-0.01(-0.47%)
Jun 15, 2006
3.039
3.128
3.009
3.094
25,386,178
+0.19(+6.45%)
Jun 14, 2006
2.873
2.912
2.777
2.906
25,224,774
+0.09(+3.25%)
Jun 13, 2006
2.872
2.955
2.752
2.815
33,336,228
-0.12(-4.25%)
Jun 12, 2006
3.154
3.167
2.922
2.940
18,620,656
-0.21(-6.79%)
Jun 09, 2006
3.212
3.263
3.116
3.154
22,837,786
-0.01(-0.18%)
Jun 08, 2006
3.089
3.176
3.000
3.159
30,323,350
-0.07(-2.07%)
Jun 07, 2006
3.340
3.381
3.207
3.226
24,157,712
-0.16(-4.80%)
Jun 06, 2006
3.440
3.450
3.334
3.389
17,749,970
-0.07(-1.97%)
Jun 05, 2006
3.562
3.569
3.435
3.457
11,264,214
-0.11(-3.06%)
Jun 02, 2006
3.670
3.694
3.481
3.566
14,707,502
-0.05(-1.33%)
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.