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: IOT )

33.93 -1.33 (-3.77%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.88 12.47 11.84 12.43 724,737 +0.22(+1.80%)
Dec 29, 2022 11.54 12.30 11.46 12.21 935,023 +0.77(+6.73%)
Dec 28, 2022 11.77 11.91 11.28 11.44 901,294 -0.42(-3.54%)
Dec 27, 2022 12.09 12.09 11.59 11.86 950,310 -0.41(-3.34%)
Dec 23, 2022 12.31 12.44 12.02 12.27 660,817 -0.20(-1.60%)
Dec 22, 2022 12.50 12.60 12.17 12.47 777,960 -0.32(-2.50%)
Dec 21, 2022 12.18 12.80 12.00 12.79 1,023,576 +0.61(+5.01%)
Dec 20, 2022 12.16 12.46 12.00 12.18 987,451 -0.18(-1.46%)
Dec 19, 2022 12.70 12.71 12.28 12.36 1,220,074 -0.41(-3.21%)
Dec 16, 2022 12.69 13.07 12.47 12.77 2,902,537 -0.05(-0.39%)
Dec 15, 2022 13.00 13.18 12.03 12.82 3,968,324 -0.67(-4.97%)
Dec 14, 2022 13.41 13.79 13.28 13.49 1,450,415 +0.00(+0.00%)
Dec 13, 2022 14.27 14.45 13.15 13.49 1,905,226 -0.21(-1.53%)
Dec 12, 2022 13.20 14.15 13.20 13.70 2,580,355 +0.65(+4.98%)
Dec 09, 2022 12.37 13.28 12.34 13.05 2,029,509 +0.61(+4.90%)
Dec 08, 2022 12.14 12.61 11.77 12.44 964,872 +0.54(+4.54%)
Dec 07, 2022 11.52 12.27 11.40 11.90 1,552,318 +0.23(+1.97%)
Dec 06, 2022 11.38 11.68 10.85 11.67 1,486,974 +0.27(+2.37%)
Dec 05, 2022 11.78 11.96 11.35 11.40 1,660,530 -0.50(-4.20%)
Dec 02, 2022 11.80 12.62 11.64 11.90 4,974,968 +2.00(+20.20%)
Dec 01, 2022 9.550 9.970 9.445 9.900 1,823,416 +0.37(+3.88%)
Nov 30, 2022 9.290 9.535 8.860 9.530 1,674,353 +0.30(+3.25%)
Nov 29, 2022 9.560 9.768 9.220 9.230 792,295 -0.33(-3.45%)
Nov 28, 2022 9.820 10.15 9.530 9.560 943,262 -0.40(-4.02%)
Nov 25, 2022 9.810 9.960 9.730 9.960 317,688 +0.08(+0.81%)
Nov 23, 2022 9.480 10.14 9.380 9.880 989,547 +0.41(+4.33%)
Nov 22, 2022 9.390 9.500 9.190 9.470 543,260 +0.14(+1.50%)
Nov 21, 2022 9.300 9.490 9.070 9.330 776,785 -0.02(-0.21%)
Nov 18, 2022 9.750 9.800 9.215 9.350 1,505,317 -0.16(-1.68%)
Nov 17, 2022 9.550 9.830 9.330 9.510 1,248,134 -0.37(-3.74%)
Nov 16, 2022 10.58 10.58 9.850 9.880 742,803 -0.84(-7.84%)
Nov 15, 2022 10.55 10.89 10.51 10.72 1,174,480 +0.59(+5.82%)
Nov 14, 2022 9.920 10.21 9.080 10.13 1,982,446 +0.03(+0.30%)
Nov 11, 2022 9.590 10.48 9.190 10.10 3,017,286 +0.66(+6.99%)
Nov 10, 2022 9.400 10.00 9.230 9.440 4,219,131 +0.74(+8.51%)
Nov 09, 2022 9.190 9.200 8.420 8.700 2,664,081 -0.62(-6.65%)
Nov 08, 2022 9.430 9.812 9.120 9.320 2,680,438 +0.07(+0.76%)
Nov 07, 2022 9.680 9.780 9.115 9.250 1,671,078 -0.42(-4.34%)
Nov 04, 2022 10.30 10.40 9.400 9.670 1,803,804 -0.44(-4.35%)
Nov 03, 2022 10.51 10.65 10.09 10.11 1,059,602 -0.49(-4.62%)
Nov 02, 2022 11.84 10.53 10.60 1,436,060 -1.24(-10.47%)
Nov 01, 2022 12.57 12.68 11.83 11.84 927,073 -0.47(-3.82%)
Oct 31, 2022 12.23 12.47 12.07 12.31 1,269,969 -0.08(-0.65%)
Oct 28, 2022 12.23 12.67 12.16 12.39 727,376 +0.11(+0.90%)
Oct 27, 2022 12.12 12.68 12.05 12.28 794,215 +0.27(+2.25%)
Oct 26, 2022 12.13 12.59 11.93 12.01 597,687 -0.30(-2.44%)
Oct 25, 2022 11.50 12.47 11.50 12.31 1,179,881 +0.83(+7.23%)
Oct 24, 2022 11.50 11.67 11.05 11.48 678,255 -0.01(-0.09%)
Oct 21, 2022 11.42 11.54 11.08 11.49 963,895 -0.04(-0.35%)
Oct 20, 2022 11.39 12.02 11.34 11.53 685,527 +0.08(+0.70%)
Oct 19, 2022 11.76 11.86 11.35 11.45 1,142,285 -0.42(-3.54%)
Oct 18, 2022 11.25 12.07 11.24 11.87 866,985 +0.85(+7.71%)
Oct 17, 2022 11.20 11.52 10.97 11.02 1,191,687 +0.02(+0.18%)
Oct 14, 2022 11.31 11.40 10.74 11.00 1,569,651 -0.13(-1.17%)
Oct 13, 2022 11.44 11.56 10.58 11.13 1,634,079 -0.54(-4.63%)
Oct 12, 2022 11.95 11.97 11.58 11.67 967,143 -0.30(-2.51%)
Oct 11, 2022 12.33 12.38 11.69 11.97 1,094,990 -0.46(-3.70%)
Oct 10, 2022 13.11 13.11 12.34 12.43 613,261 -0.68(-5.19%)
Oct 07, 2022 13.26 13.33 12.94 13.11 680,130 -0.56(-4.10%)
Oct 06, 2022 13.35 13.86 13.35 13.67 595,050 +0.34(+2.55%)
Oct 05, 2022 12.66 13.39 12.61 13.33 856,864 +0.44(+3.41%)
Oct 04, 2022 12.18 12.93 12.18 12.89 1,135,376 +1.02(+8.59%)
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.