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

(NY: IDR )

9.280 -0.220 (-2.32%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 6.550 7.500 6.550 7.320 13,644 +0.70(+10.57%)
May 27, 2022 6.930 6.980 6.620 6.620 10,658 -0.23(-3.36%)
May 26, 2022 6.790 6.951 6.730 6.850 5,791 +0.25(+3.79%)
May 25, 2022 7.000 7.000 6.590 6.600 8,170 -0.39(-5.58%)
May 24, 2022 6.720 7.000 6.720 6.990 10,581 +0.27(+4.02%)
May 23, 2022 6.960 7.250 6.700 6.720 5,236 -0.38(-5.35%)
May 20, 2022 6.800 7.250 6.800 7.100 9,442 +0.12(+1.72%)
May 19, 2022 6.990 7.100 6.875 6.980 15,155 -0.01(-0.15%)
May 18, 2022 6.500 7.010 6.500 6.990 17,509 +0.09(+1.30%)
May 17, 2022 6.700 6.956 6.633 6.900 4,481 +0.29(+4.39%)
May 16, 2022 6.860 7.000 6.600 6.610 9,145 -0.24(-3.50%)
May 13, 2022 6.900 6.986 6.390 6.850 24,535 +0.35(+5.38%)
May 12, 2022 6.830 6.990 6.300 6.500 50,204 -0.57(-8.06%)
May 11, 2022 6.470 7.201 6.470 7.070 36,791 +0.20(+2.91%)
May 10, 2022 7.900 7.900 6.320 6.870 53,833 -1.03(-13.04%)
May 09, 2022 8.790 8.890 7.760 7.900 24,430 -0.66(-7.71%)
May 06, 2022 8.630 8.980 8.510 8.560 8,989 -0.16(-1.83%)
May 05, 2022 8.700 8.990 8.700 8.720 4,978 -0.28(-3.11%)
May 04, 2022 9.000 9.000 8.830 9.000 11,101 -0.05(-0.55%)
May 03, 2022 8.880 9.070 8.790 9.050 5,093 +0.13(+1.46%)
May 02, 2022 9.160 9.160 8.650 8.920 11,731 -0.30(-3.25%)
Apr 29, 2022 9.240 9.240 8.790 9.220 12,304 -0.02(-0.22%)
Apr 28, 2022 8.900 9.270 8.900 9.240 8,439 +0.04(+0.43%)
Apr 27, 2022 9.230 9.290 8.900 9.200 7,369 -0.04(-0.43%)
Apr 26, 2022 9.180 9.300 8.995 9.240 23,798 -0.05(-0.54%)
Apr 25, 2022 9.220 9.300 8.900 9.290 12,725 -0.01(-0.11%)
Apr 22, 2022 9.210 9.300 8.890 9.300 17,542 +0.05(+0.54%)
Apr 21, 2022 9.230 9.340 9.000 9.250 24,511 +0.13(+1.43%)
Apr 20, 2022 9.230 9.310 9.120 9.120 5,494 -0.31(-3.29%)
Apr 19, 2022 10.00 10.00 9.220 9.430 6,133 +0.43(+4.78%)
Apr 18, 2022 8.600 9.490 8.600 9.000 13,279 -0.19(-2.07%)
Apr 14, 2022 9.550 9.560 9.150 9.190 23,770 -0.37(-3.82%)
Apr 13, 2022 9.428 9.810 9.424 9.555 9,174 +0.05(+0.58%)
Apr 12, 2022 9.820 9.820 9.100 9.500 21,536 -0.20(-2.06%)
Apr 11, 2022 10.00 10.09 9.354 9.700 22,825 -0.24(-2.41%)
Apr 08, 2022 9.250 10.04 9.250 9.940 22,899 -0.07(-0.70%)
Apr 07, 2022 9.000 10.36 9.000 10.01 22,391 +0.76(+8.22%)
Apr 06, 2022 10.39 10.57 8.610 9.250 33,934 -1.07(-10.37%)
Apr 05, 2022 10.72 10.85 10.20 10.32 14,886 -0.25(-2.41%)
Apr 04, 2022 9.980 10.75 9.980 10.57 20,262 +0.19(+1.83%)
Apr 01, 2022 10.31 10.45 10.10 10.38 10,979 -0.08(-0.72%)
Mar 31, 2022 10.25 10.70 10.05 10.46 49,315 +0.46(+4.60%)
Mar 30, 2022 9.140 10.64 9.000 10.00 46,954 +0.40(+4.17%)
Mar 29, 2022 10.29 10.51 8.350 9.600 68,218 -0.51(-5.04%)
Mar 28, 2022 10.76 11.14 10.06 10.11 23,493 -0.68(-6.28%)
Mar 25, 2022 10.96 11.39 10.61 10.79 25,796 -0.22(-2.02%)
Mar 24, 2022 9.960 12.48 9.899 11.01 172,368 +1.01(+10.10%)
Mar 23, 2022 10.15 10.62 10.00 10.00 23,745 +0.00(+0.00%)
Mar 22, 2022 10.20 10.27 9.860 10.00 8,045 -0.17(-1.67%)
Mar 21, 2022 10.40 10.76 10.15 10.17 22,501 +0.17(+1.70%)
Mar 18, 2022 10.60 10.60 10.000 10.000 13,199 +0.05(+0.50%)
Mar 17, 2022 10.02 10.40 9.950 9.950 10,964 -0.35(-3.40%)
Mar 16, 2022 9.850 10.30 9.300 10.30 16,877 +0.80(+8.42%)
Mar 15, 2022 10.34 10.34 9.100 9.500 33,027 -0.83(-8.03%)
Mar 14, 2022 12.40 12.40 10.18 10.33 57,834 -1.67(-13.92%)
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.