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
)
2.510
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
5.819
5.830
5.775
5.823
14,607,992
+0.01(+0.12%)
Apr 27, 2012
5.834
5.841
5.776
5.816
18,776,246
+0.03(+0.57%)
Apr 26, 2012
5.721
5.809
5.703
5.783
24,262,812
+0.00(+0.00%)
Apr 25, 2012
5.878
5.950
5.747
5.783
29,066,954
-0.14(-2.33%)
Apr 24, 2012
5.928
5.983
5.896
5.921
24,008,172
+0.01(+0.25%)
Apr 23, 2012
5.823
5.916
5.780
5.907
31,240,198
-0.02(-0.31%)
Apr 20, 2012
5.965
6.005
5.918
5.925
14,699,636
+0.04(+0.68%)
Apr 19, 2012
5.892
5.954
5.825
5.885
16,725,050
-0.03(-0.49%)
Apr 18, 2012
5.878
5.968
5.838
5.914
27,073,652
-0.10(-1.63%)
Apr 17, 2012
6.070
6.088
5.978
6.012
21,240,460
-0.03(-0.54%)
Apr 16, 2012
6.110
6.116
5.983
6.045
16,609,811
-0.01(-0.18%)
Apr 13, 2012
6.179
6.186
6.034
6.056
17,543,410
-0.18(-2.86%)
Apr 12, 2012
6.143
6.263
6.128
6.234
20,848,222
+0.13(+2.14%)
Apr 11, 2012
6.139
6.201
6.085
6.103
24,185,070
+0.07(+1.08%)
Apr 10, 2012
6.121
6.136
5.932
6.037
32,489,516
-0.06(-0.95%)
Apr 09, 2012
6.034
6.106
6.030
6.096
17,993,668
-0.03(-0.53%)
Apr 05, 2012
6.103
6.201
6.056
6.128
28,577,754
-0.01(-0.18%)
Apr 04, 2012
6.263
6.263
6.139
6.139
41,083,364
-0.18(-2.82%)
Apr 03, 2012
6.390
6.445
6.289
6.318
19,674,946
-0.07(-1.03%)
Apr 02, 2012
6.322
6.412
6.307
6.383
26,498,704
+0.03(+0.51%)
Mar 30, 2012
6.405
6.427
6.278
6.351
19,230,352
-0.04(-0.57%)
Mar 29, 2012
6.343
6.394
6.260
6.387
19,636,448
-0.05(-0.73%)
Mar 28, 2012
6.554
6.554
6.398
6.434
19,255,954
-0.14(-2.10%)
Mar 27, 2012
6.597
6.670
6.557
6.572
12,237,664
-0.07(-1.09%)
Mar 26, 2012
6.626
6.659
6.576
6.645
11,932,310
+0.08(+1.27%)
Mar 23, 2012
6.474
6.579
6.438
6.561
20,354,136
+0.12(+1.80%)
Mar 22, 2012
6.438
6.474
6.351
6.445
28,743,776
-0.03(-0.50%)
Mar 21, 2012
6.474
6.514
6.420
6.478
20,272,242
-0.01(-0.11%)
Mar 20, 2012
6.488
6.508
6.445
6.485
23,287,172
-0.11(-1.60%)
Mar 19, 2012
6.626
6.692
6.583
6.590
16,088,905
-0.11(-1.63%)
Mar 16, 2012
6.688
6.739
6.674
6.699
12,651,876
+0.03(+0.49%)
Mar 15, 2012
6.565
6.677
6.543
6.666
16,989,906
+0.06(+0.93%)
Mar 14, 2012
6.619
6.645
6.525
6.605
17,639,378
-0.08(-1.14%)
Mar 13, 2012
6.539
6.692
6.528
6.681
19,093,646
+0.17(+2.68%)
Mar 12, 2012
6.528
6.532
6.423
6.507
16,234,403
-0.11(-1.70%)
Mar 09, 2012
6.576
6.666
6.561
6.619
19,333,120
+0.01(+0.11%)
Mar 08, 2012
6.568
6.626
6.557
6.612
23,197,862
+0.13(+2.02%)
Mar 07, 2012
6.398
6.501
6.376
6.481
27,060,368
+0.09(+1.42%)
Mar 06, 2012
6.467
6.488
6.354
6.391
19,371,140
-0.22(-3.35%)
Mar 05, 2012
6.699
6.710
6.583
6.612
13,098,986
-0.11(-1.62%)
Mar 02, 2012
6.735
6.822
6.708
6.721
23,793,800
-0.01(-0.17%)
Mar 01, 2012
6.652
6.776
6.645
6.732
18,969,190
+0.15(+2.32%)
Feb 29, 2012
6.612
6.696
6.514
6.580
23,349,292
-0.01(-0.11%)
Feb 28, 2012
6.533
6.602
6.490
6.587
23,462,346
+0.16(+2.43%)
Feb 27, 2012
6.420
6.475
6.380
6.431
22,765,382
-0.06(-0.95%)
Feb 24, 2012
6.482
6.522
6.438
6.493
14,000,692
+0.01(+0.17%)
Feb 23, 2012
6.554
6.562
6.453
6.482
19,519,634
-0.11(-1.60%)
Feb 22, 2012
6.670
6.685
6.529
6.587
20,257,972
-0.06(-0.93%)
Feb 21, 2012
6.674
6.674
6.558
6.649
19,747,994
+0.07(+1.10%)
Feb 17, 2012
6.558
6.583
6.514
6.576
18,302,408
+0.00(+0.00%)
Feb 16, 2012
6.369
6.576
6.355
6.576
21,619,592
+0.12(+1.80%)
Feb 15, 2012
6.569
6.587
6.427
6.460
30,903,782
-0.15(-2.30%)
Feb 14, 2012
6.594
6.612
6.522
6.612
23,307,572
-0.04(-0.60%)
Feb 13, 2012
6.627
6.656
6.592
6.652
26,054,330
+0.07(+1.12%)
Feb 10, 2012
6.535
6.579
6.503
6.579
20,408,826
-0.08(-1.14%)
Feb 09, 2012
6.691
6.723
6.597
6.655
27,979,680
-0.06(-0.92%)
Feb 08, 2012
6.756
6.792
6.675
6.716
19,835,386
-0.01(-0.22%)
Feb 07, 2012
6.716
6.767
6.615
6.731
20,565,176
+0.04(+0.54%)
Feb 06, 2012
6.673
6.714
6.644
6.695
12,311,890
-0.04(-0.59%)
Feb 03, 2012
6.684
6.742
6.651
6.734
22,647,694
+0.11(+1.64%)
Feb 02, 2012
6.575
6.666
6.539
6.626
22,145,502
+0.03(+0.38%)
Feb 01, 2012
6.485
6.626
6.456
6.601
48,797,820
+0.13(+1.96%)
Jan 31, 2012
6.546
6.604
6.456
6.474
40,543,192
-0.25(-3.72%)
Jan 30, 2012
6.691
6.735
6.604
6.724
23,603,900
-0.14(-2.11%)
Jan 27, 2012
6.825
6.914
6.814
6.869
26,192,008
+0.04(+0.64%)
Jan 26, 2012
6.869
6.912
6.751
6.825
29,024,854
-0.04(-0.58%)
Jan 25, 2012
6.684
6.881
6.630
6.865
17,636,762
+0.14(+2.10%)
Jan 24, 2012
6.557
6.735
6.535
6.724
22,867,308
+0.01(+0.22%)
Jan 23, 2012
6.608
6.720
6.582
6.709
21,979,470
+0.03(+0.43%)
Jan 20, 2012
6.644
6.680
6.592
6.680
20,268,912
+0.03(+0.38%)
Jan 19, 2012
6.561
6.662
6.550
6.655
43,584,820
+0.07(+0.99%)
Jan 18, 2012
6.398
6.593
6.391
6.590
19,981,258
+0.23(+3.64%)
Jan 17, 2012
6.499
6.539
6.351
6.358
27,526,292
+0.00(+0.00%)
Jan 13, 2012
6.336
6.391
6.286
6.358
20,081,564
-0.12(-1.90%)
Jan 12, 2012
6.459
6.499
6.423
6.481
17,898,170
+0.04(+0.56%)
Jan 11, 2012
6.362
6.456
6.347
6.445
12,324,916
+0.04(+0.62%)
Jan 10, 2012
6.430
6.506
6.400
6.405
25,861,478
+0.10(+1.55%)
Jan 09, 2012
6.242
6.318
6.210
6.307
24,438,802
+0.11(+1.75%)
Jan 06, 2012
6.195
6.228
6.126
6.199
19,912,984
+0.02(+0.29%)
Jan 05, 2012
6.108
6.191
5.996
6.181
22,327,568
-0.02(-0.29%)
Jan 04, 2012
6.148
6.247
6.148
6.199
11,962,724
+0.16(+2.69%)
Dec 30, 2011
5.960
6.072
5.960
6.036
7,616,464
+0.08(+1.27%)
Dec 29, 2011
5.902
5.960
5.895
5.960
9,375,536
+0.05(+0.86%)
Dec 28, 2011
5.993
6.000
5.864
5.909
15,596,613
-0.14(-2.33%)
Dec 27, 2011
6.018
6.051
5.992
6.051
14,077,978
-0.02(-0.30%)
Dec 23, 2011
6.098
6.119
6.022
6.069
15,719,559
+0.08(+1.33%)
Dec 21, 2011
5.989
6.011
5.895
5.989
30,712,252
+0.01(+0.24%)
Dec 20, 2011
5.971
6.069
5.946
5.975
33,485,190
+0.22(+3.84%)
Dec 19, 2011
5.786
5.855
5.732
5.754
30,631,086
-0.04(-0.63%)
Dec 16, 2011
5.841
5.870
5.725
5.790
29,128,952
+0.03(+0.50%)
Dec 15, 2011
5.913
5.942
5.741
5.761
19,997,576
-0.07(-1.24%)
Dec 14, 2011
5.928
5.942
5.812
5.833
18,899,320
-0.10(-1.77%)
Dec 13, 2011
6.054
6.087
5.873
5.938
20,014,188
-0.07(-1.12%)
Dec 12, 2011
5.995
6.009
5.899
6.006
23,378,340
-0.13(-2.08%)
Dec 09, 2011
6.016
6.165
6.016
6.133
15,374,504
+0.16(+2.61%)
Dec 08, 2011
6.034
6.119
5.938
5.977
26,762,840
-0.14(-2.32%)
Dec 07, 2011
6.108
6.197
6.073
6.119
29,683,478
-0.01(-0.23%)
Dec 06, 2011
6.108
6.204
6.020
6.133
20,301,096
-0.04(-0.57%)
Dec 05, 2011
6.239
6.252
6.126
6.169
30,807,408
+0.09(+1.52%)
Dec 02, 2011
6.151
6.193
5.995
6.076
28,373,652
+0.06(+0.93%)
Dec 01, 2011
5.999
6.112
5.939
6.020
37,788,328
+0.18(+3.03%)
Nov 30, 2011
5.875
6.003
5.765
5.843
44,617,580
+0.39(+7.14%)
Nov 29, 2011
5.507
5.599
5.443
5.454
16,157,748
-0.06(-1.03%)
Nov 28, 2011
5.525
5.560
5.461
5.510
20,939,206
+0.18(+3.46%)
Nov 25, 2011
5.245
5.386
5.238
5.326
17,767,974
+0.01(+0.20%)
Nov 23, 2011
5.432
5.468
5.287
5.316
33,600,220
-0.23(-4.15%)
Nov 22, 2011
5.624
5.645
5.521
5.546
36,405,092
-0.11(-2.00%)
Nov 21, 2011
5.726
5.748
5.597
5.659
46,565,216
-0.18(-3.09%)
Nov 18, 2011
6.042
6.042
5.808
5.840
38,539,952
-0.18(-3.06%)
Nov 17, 2011
6.233
6.240
5.942
6.024
25,086,062
-0.17(-2.74%)
Nov 16, 2011
6.190
6.328
6.162
6.194
18,268,174
-0.09(-1.41%)
Nov 15, 2011
6.194
6.332
6.169
6.282
12,610,991
+0.05(+0.85%)
Nov 14, 2011
6.300
6.346
6.215
6.229
16,544,024
-0.05(-0.79%)
Nov 11, 2011
6.219
6.316
6.199
6.279
14,702,430
+0.16(+2.54%)
Nov 10, 2011
6.293
6.314
6.066
6.123
18,790,438
-0.02(-0.35%)
Nov 09, 2011
6.190
6.247
6.109
6.144
26,974,974
-0.32(-4.88%)
Nov 08, 2011
6.357
6.470
6.314
6.459
18,226,010
+0.10(+1.50%)
Nov 07, 2011
6.353
6.392
6.293
6.364
16,254,832
+0.04(+0.56%)
Nov 04, 2011
6.311
6.350
6.176
6.328
18,534,216
-0.02(-0.33%)
Nov 03, 2011
6.477
6.498
6.339
6.350
37,927,204
-0.09(-1.44%)
Nov 02, 2011
6.417
6.490
6.354
6.442
17,418,128
+0.14(+2.25%)
Nov 01, 2011
6.081
6.378
6.053
6.301
36,222,924
-0.14(-2.20%)
Oct 31, 2011
6.559
6.593
6.442
6.442
25,618,562
-0.25(-3.75%)
Oct 28, 2011
6.591
6.729
6.566
6.693
27,729,140
+0.08(+1.18%)
Oct 27, 2011
6.541
6.764
6.403
6.616
75,424,512
+0.40(+6.44%)
Oct 26, 2011
6.205
6.237
5.978
6.216
36,433,044
+0.07(+1.21%)
Oct 25, 2011
6.216
6.216
5.971
6.141
36,076,284
-0.16(-2.47%)
Oct 24, 2011
6.021
6.318
6.017
6.297
31,657,940
+0.28(+4.59%)
Oct 21, 2011
5.918
6.035
5.886
6.021
26,410,912
+0.19(+3.34%)
Oct 20, 2011
5.823
5.878
5.644
5.826
20,751,330
-0.04(-0.66%)
Oct 19, 2011
5.918
5.982
5.791
5.865
29,790,096
-0.08(-1.31%)
Oct 18, 2011
5.777
5.996
5.685
5.943
24,482,652
+0.18(+3.07%)
Oct 17, 2011
5.855
5.872
5.750
5.766
16,368,314
-0.22(-3.61%)
Oct 14, 2011
5.957
5.996
5.890
5.982
16,787,372
+0.10(+1.68%)
Oct 13, 2011
5.876
5.915
5.738
5.883
24,197,988
-0.05(-0.78%)
Oct 12, 2011
5.809
6.049
5.805
5.929
26,679,816
+0.18(+3.14%)
Oct 11, 2011
5.681
5.823
5.628
5.748
31,287,982
+0.05(+0.93%)
Oct 10, 2011
5.571
5.734
5.564
5.695
26,463,208
+0.29(+5.44%)
Oct 07, 2011
5.628
5.679
5.359
5.401
27,443,306
-0.18(-3.17%)
Oct 06, 2011
5.511
5.582
5.430
5.578
38,229,928
+0.24(+4.51%)
Oct 05, 2011
5.256
5.363
5.180
5.338
28,810,898
+0.12(+2.24%)
Oct 04, 2011
5.033
5.235
4.948
5.221
42,065,860
+0.12(+2.42%)
Oct 03, 2011
5.221
5.292
5.090
5.097
41,103,648
-0.13(-2.57%)
Sep 30, 2011
5.363
5.384
5.117
5.232
54,207,884
-0.24(-4.40%)
Sep 29, 2011
5.511
5.586
5.356
5.472
35,996,420
+0.07(+1.24%)
Sep 28, 2011
5.522
5.617
5.391
5.405
31,584,964
-0.12(-2.18%)
Sep 27, 2011
5.490
5.632
5.488
5.525
39,071,668
+0.18(+3.44%)
Sep 26, 2011
5.278
5.341
5.129
5.341
47,745,132
+0.12(+2.23%)
Sep 23, 2011
5.221
5.306
5.135
5.225
44,541,496
+0.02(+0.48%)
Sep 22, 2011
5.242
5.387
5.126
5.200
44,107,108
-0.35(-6.25%)
Sep 21, 2011
5.731
5.780
5.547
5.547
48,452,744
-0.26(-4.45%)
Sep 20, 2011
5.823
5.904
5.766
5.805
15,303,647
-0.05(-0.85%)
Sep 19, 2011
5.805
5.879
5.777
5.854
21,005,698
-0.22(-3.55%)
Sep 16, 2011
6.088
6.120
5.971
6.070
21,603,978
+0.03(+0.47%)
Sep 15, 2011
6.035
6.098
5.960
6.042
17,982,786
+0.14(+2.34%)
Sep 14, 2011
5.879
5.960
5.695
5.904
23,552,688
+0.06(+0.97%)
Sep 13, 2011
5.950
5.950
5.741
5.847
23,834,374
-0.04(-0.60%)
Sep 12, 2011
5.932
5.996
5.695
5.883
34,816,024
-0.20(-3.26%)
Sep 09, 2011
6.183
6.187
6.014
6.081
31,170,220
-0.31(-4.87%)
Sep 08, 2011
6.406
6.488
6.360
6.392
16,924,972
-0.09(-1.42%)
Sep 07, 2011
6.392
6.484
6.339
6.484
15,733,427
+0.21(+3.33%)
Sep 06, 2011
5.932
6.282
5.660
6.275
34,516,064
-0.10(-1.61%)
Sep 02, 2011
6.477
6.569
6.307
6.378
39,881,220
-0.32(-4.76%)
Sep 01, 2011
6.502
6.757
6.463
6.697
65,989,664
+0.39(+6.11%)
Aug 31, 2011
6.223
6.347
6.184
6.311
25,442,172
+0.15(+2.41%)
Aug 30, 2011
6.050
6.198
6.025
6.163
18,891,916
+0.06(+0.93%)
Aug 29, 2011
6.067
6.113
5.990
6.106
20,463,916
+0.17(+2.86%)
Aug 26, 2011
5.862
5.997
5.746
5.937
29,107,276
+0.04(+0.72%)
Aug 25, 2011
6.057
6.078
5.846
5.894
34,538,836
-0.04(-0.60%)
Aug 24, 2011
5.866
5.993
5.785
5.930
23,879,992
+0.02(+0.30%)
Aug 23, 2011
5.778
5.917
5.615
5.912
36,929,520
+0.06(+1.09%)
Aug 22, 2011
5.947
5.983
5.746
5.848
33,976,712
+0.03(+0.55%)
Aug 19, 2011
5.887
6.011
5.792
5.816
28,518,066
-0.12(-1.97%)
Aug 18, 2011
6.000
6.029
5.813
5.933
37,542,216
-0.34(-5.41%)
Aug 17, 2011
6.166
6.283
6.145
6.273
23,450,602
+0.18(+3.02%)
Aug 16, 2011
6.064
6.131
5.956
6.089
24,218,340
-0.07(-1.20%)
Aug 15, 2011
6.135
6.184
6.106
6.163
29,873,372
+0.15(+2.47%)
Aug 12, 2011
6.029
6.108
5.887
6.014
24,048,232
+0.05(+0.83%)
Aug 11, 2011
5.838
6.032
5.707
5.965
37,956,208
+0.25(+4.46%)
Aug 10, 2011
5.834
5.972
5.647
5.710
62,458,512
-0.26(-4.38%)
Aug 09, 2011
5.961
5.976
5.610
5.972
44,341,404
+0.33(+5.76%)
Aug 08, 2011
5.961
6.050
5.576
5.647
58,533,008
-0.60(-9.57%)
Aug 05, 2011
6.329
6.403
5.932
6.244
61,821,700
+0.10(+1.67%)
Aug 04, 2011
6.336
6.364
6.053
6.142
61,473,344
-0.40(-6.06%)
Aug 03, 2011
6.527
6.559
6.368
6.538
44,059,972
-0.03(-0.43%)
Aug 02, 2011
6.753
6.760
6.534
6.566
33,165,480
-0.27(-3.89%)
Aug 01, 2011
6.920
6.932
6.715
6.832
26,717,052
+0.04(+0.52%)
Jul 29, 2011
6.697
6.874
6.644
6.796
36,696,036
+0.07(+1.00%)
Jul 28, 2011
6.605
6.800
6.605
6.729
37,399,568
+0.08(+1.22%)
Jul 27, 2011
6.658
6.658
6.482
6.648
49,110,996
-0.13(-1.88%)
Jul 26, 2011
6.743
6.807
6.690
6.775
17,347,532
+0.01(+0.10%)
Jul 25, 2011
6.694
6.796
6.672
6.768
15,329,166
-0.03(-0.47%)
Jul 22, 2011
6.849
6.870
6.779
6.800
18,292,838
+0.02(+0.37%)
Jul 21, 2011
6.711
6.867
6.704
6.775
52,900,992
+0.14(+2.19%)
Jul 20, 2011
6.584
6.669
6.549
6.630
42,727,260
+0.13(+2.07%)
Jul 19, 2011
6.432
6.524
6.414
6.496
29,076,084
+0.15(+2.40%)
Jul 18, 2011
6.404
6.443
6.259
6.344
55,209,368
-0.19(-2.92%)
Jul 15, 2011
6.680
6.694
6.499
6.535
33,282,154
-0.06(-0.86%)
Jul 14, 2011
6.740
6.754
6.570
6.591
51,730,796
-0.14(-2.05%)
Jul 13, 2011
6.680
6.886
6.598
6.729
55,650,048
+0.12(+1.87%)
Jul 12, 2011
6.775
6.800
6.591
6.606
55,355,076
-0.12(-1.79%)
Jul 11, 2011
6.902
6.931
6.726
6.726
43,571,884
-0.34(-4.80%)
Jul 08, 2011
7.132
7.132
7.008
7.065
22,801,204
-0.12(-1.72%)
Jul 07, 2011
7.309
7.337
7.181
7.188
24,741,786
-0.07(-0.97%)
Jul 06, 2011
7.284
7.344
7.203
7.259
16,415,768
-0.06(-0.77%)
Jul 05, 2011
7.312
7.354
7.280
7.316
16,738,544
-0.00(-0.05%)
Jul 01, 2011
7.206
7.361
7.153
7.319
18,242,298
+0.08(+1.12%)
Jun 30, 2011
7.263
7.284
7.210
7.238
14,286,957
+0.04(+0.49%)
Jun 29, 2011
7.107
7.217
7.090
7.203
17,006,140
+0.13(+1.90%)
Jun 28, 2011
6.881
7.093
6.856
7.068
17,626,062
+0.23(+3.35%)
Jun 27, 2011
6.741
6.864
6.716
6.839
17,444,594
+0.05(+0.78%)
Jun 24, 2011
6.832
6.832
6.742
6.787
11,673,320
-0.02(-0.31%)
Jun 23, 2011
6.681
6.825
6.681
6.808
24,367,946
-0.04(-0.62%)
Jun 22, 2011
6.776
6.962
6.769
6.850
18,968,380
+0.05(+0.78%)
Jun 21, 2011
6.776
6.818
6.755
6.797
18,238,380
+0.01(+0.16%)
Jun 20, 2011
6.803
6.808
6.783
6.787
20,960,156
+0.05(+0.78%)
Jun 17, 2011
6.745
6.776
6.667
6.734
25,393,382
+0.02(+0.31%)
Jun 16, 2011
6.790
6.811
6.611
6.713
29,857,742
-0.15(-2.15%)
Jun 15, 2011
6.801
6.885
6.762
6.861
21,688,698
+0.02(+0.26%)
Jun 14, 2011
6.875
6.938
6.829
6.843
29,385,048
+0.00(+0.05%)
Jun 13, 2011
6.755
6.885
6.748
6.839
30,874,288
+0.08(+1.25%)
Jun 10, 2011
6.843
6.850
6.699
6.755
25,622,378
-0.13(-1.94%)
Jun 09, 2011
6.924
6.934
6.826
6.889
20,009,348
-0.04(-0.51%)
Jun 08, 2011
6.976
7.001
6.867
6.924
18,107,456
-0.06(-0.86%)
Jun 07, 2011
6.934
7.047
6.927
6.983
31,036,334
+0.14(+2.00%)
Jun 06, 2011
6.931
6.969
6.815
6.846
24,892,644
-0.16(-2.26%)
Jun 03, 2011
6.829
7.092
6.820
7.005
32,993,228
+0.34(+5.11%)
May 24, 2011
6.604
6.689
6.594
6.664
19,756,098
+0.12(+1.88%)
May 23, 2011
6.471
6.604
6.443
6.541
18,560,346
-0.05(-0.80%)
May 20, 2011
6.625
6.657
6.569
6.594
17,769,860
-0.06(-0.95%)
May 19, 2011
6.678
6.734
6.590
6.657
21,650,826
+0.00(+0.05%)
May 18, 2011
6.759
6.794
6.615
6.654
25,206,926
-0.13(-1.97%)
May 17, 2011
6.590
6.787
6.559
6.787
53,453,952
+0.12(+1.79%)
May 16, 2011
6.696
6.836
6.657
6.668
19,201,788
-0.06(-0.84%)
May 13, 2011
6.927
6.931
6.675
6.724
23,442,510
-0.25(-3.62%)
May 12, 2011
6.871
7.033
6.826
6.977
34,055,144
+0.08(+1.17%)
May 11, 2011
6.973
6.973
6.857
6.896
26,074,464
-0.14(-2.04%)
May 10, 2011
6.938
7.043
6.917
7.040
29,041,742
+0.15(+2.14%)
May 09, 2011
6.829
6.892
6.717
6.892
22,575,664
+0.05(+0.77%)
May 06, 2011
6.836
6.892
6.762
6.840
28,801,328
+0.16(+2.42%)
May 05, 2011
6.689
6.801
6.625
6.678
25,912,826
-0.03(-0.42%)
May 04, 2011
6.801
6.829
6.682
6.706
38,116,884
-0.09(-1.39%)
May 03, 2011
6.910
6.927
6.759
6.801
34,586,920
-0.23(-3.20%)
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.