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

(TSV: IXI )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:43 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 24, 2024 0.0300 0.0300 0.0250 0.0250 27,000 +0.00(+0.00%)
May 23, 2024 0.0250 0.0250 0.0250 0.0250 34,000 -0.00(-16.67%)
May 22, 2024 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
May 15, 2024 0.0300 0 +0.00(+20.00%)
May 13, 2024 0.0250 0 +0.00(+0.00%)
May 10, 2024 0.0300 0.0300 0.0250 0.0250 39,900 -0.00(-16.67%)
May 09, 2024 0.0300 0.0300 0.0300 0.0300 95,000 +0.00(+0.00%)
May 08, 2024 0.0300 0.0300 0.0300 0.0300 199,000 -0.01(-14.29%)
May 02, 2024 0.0350 0 +0.01(+16.67%)
Apr 30, 2024 0.0300 0 -0.01(-14.29%)
Apr 23, 2024 0.0350 0 +0.00(+0.00%)
Apr 18, 2024 0.0350 0 +0.01(+16.67%)
Apr 16, 2024 0.0300 0 -0.01(-14.29%)
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Apr 12, 2024 0.0350 0.0350 0.0300 0.0350 39,000 +0.00(+0.00%)
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Apr 09, 2024 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Apr 03, 2024 0.0400 0 +0.00(+14.29%)
Mar 28, 2024 0.0350 0 +0.00(+0.00%)
Mar 26, 2024 0.0350 0 +0.00(+0.00%)
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 46,000 +0.00(+0.00%)
Mar 22, 2024 0.0400 0.0400 0.0350 0.0350 35,646 +0.00(+0.00%)
Mar 21, 2024 0.0450 0.0450 0.0350 0.0350 24,230 -0.00(-12.50%)
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Mar 19, 2024 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Mar 15, 2024 0.0450 0 +0.01(+28.57%)
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 92,000 -0.00(-12.50%)
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Mar 11, 2024 0.0400 0 +0.00(+0.00%)
Mar 07, 2024 0.0400 0 +0.00(+0.00%)
Mar 06, 2024 0.0400 0.0400 0.0400 0.0400 63,000 -0.00(-11.11%)
Mar 04, 2024 0.0450 0 +0.00(+12.50%)
Mar 01, 2024 0.0350 0.0400 0.0350 0.0400 25,000 +0.00(+14.29%)
Feb 29, 2024 0.0400 0.0400 0.0350 0.0350 65,000 -0.00(-12.50%)
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Feb 27, 2024 0.0350 0.0400 0.0350 0.0350 22,000 +0.00(+0.00%)
Feb 26, 2024 0.0500 0.0500 0.0350 0.0350 106,000 -0.00(-12.50%)
Feb 23, 2024 0.0300 0.0400 0.0300 0.0400 200,505 +0.01(+33.33%)
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Feb 21, 2024 0.0350 0.0400 0.0350 0.0350 29,000 +0.00(+0.00%)
Feb 20, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 +0.01(+16.67%)
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Feb 12, 2024 0.0300 0 +0.00(+0.00%)
Feb 08, 2024 0.0300 0 -0.01(-14.29%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Feb 05, 2024 0.0350 0 +0.00(+0.00%)
Feb 01, 2024 0.0350 0 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0400 0.0350 0.0350 62,000 -0.00(-12.50%)
Jan 30, 2024 0.0400 0.0400 0.0350 0.0400 20,500 +0.00(+14.29%)
Jan 26, 2024 0.0350 0 +0.00(+0.00%)
Jan 24, 2024 0.0350 0 +0.00(+0.00%)
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 22, 2024 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jan 18, 2024 0.0350 0 +0.00(+0.00%)
Jan 16, 2024 0.0350 0 -0.00(-12.50%)
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 1,428 +0.00(+14.29%)
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Jan 11, 2024 0.0400 0.0400 0.0350 0.0350 108,000 -0.00(-12.50%)
Jan 05, 2024 0.0400 0 +0.00(+0.00%)
Jan 02, 2024 0.0400 0 -0.00(-11.11%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Dec 27, 2023 0.0450 0.0450 0.0400 0.0400 17,450 -0.00(-11.11%)
Dec 22, 2023 0.0450 0 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Dec 19, 2023 0.0500 0.0500 0.0500 0.0500 73,000 +0.00(+0.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 14, 2023 0.0500 0.0500 0.0500 0.0500 18,063 +0.01(+11.11%)
Dec 13, 2023 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 11, 2023 0.0500 0 +0.00(+0.00%)
Dec 08, 2023 0.0500 0.0550 0.0500 0.0500 138,000 +0.00(+0.00%)
Dec 06, 2023 0.0500 0 +0.00(+0.00%)
Dec 04, 2023 0.0500 0 +0.00(+0.00%)
Dec 01, 2023 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 28, 2023 0.0500 0 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 49,330 -0.00(-9.09%)
Nov 24, 2023 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
Nov 23, 2023 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Nov 20, 2023 0.0500 0 +0.00(+0.00%)
Nov 16, 2023 0.0500 300 -0.01(-16.67%)
Nov 15, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 14, 2023 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Nov 13, 2023 0.0600 0.0600 0.0550 0.0600 77,000 +0.00(+0.00%)
Nov 10, 2023 0.0600 0.0600 0.0600 0.0600 58,200 +0.00(+0.00%)
Nov 09, 2023 0.0600 0.0600 0.0600 0.0600 9,500 +0.00(+0.00%)
Nov 08, 2023 0.0550 0.0600 0.0550 0.0600 50,631 +0.00(+9.09%)
Nov 07, 2023 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Nov 06, 2023 0.0650 0.0700 0.0500 0.0550 520,485 -0.02(-21.43%)
Nov 03, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Nov 01, 2023 0.0600 0.0700 0.0600 0.0650 202,500 +0.00(+0.00%)
Oct 31, 2023 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Oct 30, 2023 0.0650 0.0700 0.0600 0.0650 81,673 -0.01(-13.33%)
Oct 27, 2023 0.0700 0.0750 0.0650 0.0750 35,000 +0.00(+7.14%)
Oct 26, 2023 0.0700 0.0750 0.0650 0.0700 104,000 -0.01(-12.50%)
Oct 25, 2023 0.0800 0.0800 0.0700 0.0800 24,270 +0.00(+0.00%)
Oct 24, 2023 0.0800 0.0800 0.0800 0.0800 276,000 +0.01(+6.67%)
Oct 23, 2023 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Oct 20, 2023 0.0800 0.0800 0.0800 0.0800 10,001 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0850 0.0800 0.0800 45,060 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0800 0.0800 134,623 -0.01(-5.88%)
Oct 17, 2023 0.0850 0.0850 0.0850 0.0850 102,010 -0.00(-5.56%)
Oct 16, 2023 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Oct 13, 2023 0.0850 0.0900 0.0850 0.0900 78,000 +0.00(+0.00%)
Oct 12, 2023 0.0900 0.0950 0.0900 0.0900 209,500 +0.00(+5.88%)
Oct 11, 2023 0.0950 0.0950 0.0850 0.0850 172,500 -0.01(-15.00%)
Oct 10, 2023 0.1000 0.1000 0.0900 0.1000 243,381 +0.01(+5.26%)
Oct 06, 2023 0.0950 0 -0.01(-5.00%)
Oct 05, 2023 0.0950 0.1050 0.0950 0.1000 81,500 +0.01(+5.26%)
Oct 04, 2023 0.1100 0.1200 0.0950 0.0950 188,930 -0.01(-5.00%)
Oct 03, 2023 0.1000 0.1200 0.0900 0.1000 73,500 -0.00(-4.76%)
Oct 02, 2023 0.1000 0.1050 0.0950 0.1050 19,500 +0.00(+0.00%)
Sep 29, 2023 0.1000 0.1050 0.0950 0.1050 58,055 +0.00(+0.00%)
Sep 28, 2023 0.0950 0.1050 0.0950 0.1050 69,722 +0.00(+5.00%)
Sep 27, 2023 0.1100 0.1100 0.1000 0.1000 299,220 -0.01(-9.09%)
Sep 26, 2023 0.1150 0.1150 0.1100 0.1100 52,100 -0.01(-4.35%)
Sep 25, 2023 0.1300 0.1200 0.1150 0.1150 169,500 -0.01(-8.00%)
Sep 22, 2023 0.1200 0.1300 0.1150 0.1250 104,152 +0.01(+13.64%)
Sep 21, 2023 0.1050 0.1400 0.1050 0.1100 373,666 +0.01(+4.76%)
Sep 20, 2023 0.1050 0.1100 0.1050 0.1050 483,100 -0.01(-4.55%)
Sep 19, 2023 0.1100 0.1100 0.1050 0.1100 63,650 +0.00(+0.00%)
Sep 18, 2023 0.1150 0.1150 0.1000 0.1100 131,000 -0.01(-4.35%)
Sep 15, 2023 0.1100 0.1200 0.1100 0.1150 165,122 -0.00(-4.17%)
Sep 14, 2023 0.1100 0.1200 0.1000 0.1200 176,000 +0.00(+4.35%)
Sep 13, 2023 0.1200 0.1200 0.1100 0.1150 182,000 -0.00(-4.17%)
Sep 12, 2023 0.1250 0.1250 0.1150 0.1200 214,000 +0.00(+0.00%)
Sep 11, 2023 0.1150 0.1200 0.1100 0.1200 406,465 +0.01(+9.09%)
Sep 08, 2023 0.1100 0.1200 0.1100 0.1100 707,740 +0.00(+0.00%)
Sep 07, 2023 0.0950 0.1100 0.0950 0.1100 300,231 +0.01(+15.79%)
Sep 06, 2023 0.1100 0.1100 0.0950 0.0950 159,500 -0.01(-5.00%)
Sep 05, 2023 0.1000 0.1000 0.0950 0.1000 43,817 -0.00(-4.76%)
Sep 01, 2023 0.1050 0 +0.01(+10.53%)
Aug 31, 2023 0.0850 0.0950 0.0850 0.0950 87,612 +0.01(+5.56%)
Aug 30, 2023 0.0850 0.0900 0.0800 0.0900 50,700 +0.00(+0.00%)
Aug 29, 2023 0.0850 0.0900 0.0850 0.0900 123,500 +0.00(+0.00%)
Aug 28, 2023 0.0800 0.0900 0.0800 0.0900 85,000 +0.00(+0.00%)
Aug 25, 2023 0.0800 0.0900 0.0800 0.0900 108,958 +0.01(+12.50%)
Aug 24, 2023 0.0700 0.0800 0.0700 0.0800 52,000 +0.01(+6.67%)
Aug 23, 2023 0.0650 0.0750 0.0650 0.0750 195,849 +0.01(+15.38%)
Aug 22, 2023 0.0700 0.0700 0.0650 0.0650 49,500 +0.00(+0.00%)
Aug 21, 2023 0.0650 0.0700 0.0650 0.0650 40,445 -0.01(-7.14%)
Aug 18, 2023 0.0700 0.0750 0.0700 0.0700 38,500 -0.00(-6.67%)
Aug 17, 2023 0.0700 0.0750 0.0700 0.0750 62,400 +0.00(+0.00%)
Aug 16, 2023 0.0650 0.0750 0.0650 0.0750 233,000 +0.01(+15.38%)
Aug 15, 2023 0.0700 0.0700 0.0650 0.0650 129,186 -0.01(-13.33%)
Aug 14, 2023 0.0800 0.0800 0.0700 0.0750 248,916 +0.00(+0.00%)
Aug 11, 2023 0.0850 0.0850 0.0750 0.0750 196,380 -0.01(-6.25%)
Aug 10, 2023 0.0850 0.0900 0.0800 0.0800 81,500 -0.01(-5.88%)
Aug 09, 2023 0.0950 0.0950 0.0850 0.0850 78,000 -0.01(-10.53%)
Aug 08, 2023 0.1000 0.1000 0.0800 0.0950 72,500 -0.01(-5.00%)
Aug 04, 2023 0.1000 0 +0.01(+11.11%)
Aug 03, 2023 0.0900 0.0900 0.0800 0.0900 176,500 +0.00(+0.00%)
Aug 02, 2023 0.0850 0.0950 0.0850 0.0900 159,012 +0.01(+12.50%)
Aug 01, 2023 0.0950 0.0950 0.0800 0.0800 115,500 -0.02(-20.00%)
Jul 31, 2023 0.0950 0.1000 0.0850 0.1000 135,450 +0.00(+0.00%)
Jul 28, 2023 0.1000 0.1050 0.0800 0.1000 220,000 -0.00(-4.76%)
Jul 27, 2023 0.1000 0.1050 0.1000 0.1050 12,000 +0.00(+0.00%)
Jul 26, 2023 0.1000 0.1050 0.1000 0.1050 32,112 +0.00(+5.00%)
Jul 25, 2023 0.1050 0.1050 0.1000 0.1000 224,689 -0.00(-4.76%)
Jul 24, 2023 0.1050 0.1150 0.1000 0.1050 94,966 -0.01(-4.55%)
Jul 21, 2023 0.1100 0.1150 0.1000 0.1100 131,500 -0.01(-4.35%)
Jul 20, 2023 0.1000 0.1150 0.1000 0.1150 156,500 +0.01(+9.52%)
Jul 19, 2023 0.1100 0.1150 0.0850 0.1050 912,000 -0.01(-4.55%)
Jul 18, 2023 0.1200 0.1200 0.1050 0.1100 135,863 -0.01(-8.33%)
Jul 17, 2023 0.1350 0.1350 0.1100 0.1200 74,500 -0.02(-11.11%)
Jul 14, 2023 0.1200 0.1350 0.1100 0.1350 233,250 +0.02(+12.50%)
Jul 13, 2023 0.1150 0.1250 0.1100 0.1200 129,400 +0.00(+4.35%)
Jul 12, 2023 0.1100 0.1200 0.1100 0.1150 192,820 +0.01(+4.55%)
Jul 11, 2023 0.1150 0.1200 0.1100 0.1100 90,675 -0.01(-8.33%)
Jul 10, 2023 0.1100 0.1200 0.1050 0.1200 100,000 +0.01(+9.09%)
Jul 07, 2023 0.1100 0.1150 0.1050 0.1100 51,850 +0.00(+0.00%)
Jul 06, 2023 0.1200 0.1250 0.1100 0.1100 151,750 -0.01(-8.33%)
Jul 05, 2023 0.1250 0.1250 0.1100 0.1200 302,971 +0.00(+0.00%)
Jul 04, 2023 0.1300 0.1350 0.1150 0.1200 186,094 +0.00(+0.00%)
Jun 30, 2023 0.1200 0 -0.02(-17.24%)
Jun 29, 2023 0.1350 0.1450 0.1300 0.1450 190,500 +0.01(+7.41%)
Jun 28, 2023 0.1150 0.1350 0.1150 0.1350 271,186 +0.02(+17.39%)
Jun 27, 2023 0.1350 0.1450 0.1100 0.1150 492,310 -0.03(-20.69%)
Jun 26, 2023 0.1500 0.1500 0.1300 0.1450 617,987 -0.01(-3.33%)
Jun 23, 2023 0.1500 0.1500 0.1450 0.1500 140,400 -0.01(-6.25%)
Jun 22, 2023 0.1600 0.1600 0.1500 0.1600 59,723 +0.00(+0.00%)
Jun 21, 2023 0.1600 0.1650 0.1600 0.1600 85,500 +0.01(+3.23%)
Jun 20, 2023 0.1600 0.1600 0.1500 0.1550 42,528 +0.01(+3.33%)
Jun 19, 2023 0.1600 0.1600 0.1500 0.1500 15,000 -0.02(-11.76%)
Jun 16, 2023 0.1600 0.1700 0.1500 0.1700 93,500 +0.02(+13.33%)
Jun 15, 2023 0.1650 0.1650 0.1450 0.1500 126,500 -0.02(-9.09%)
Jun 14, 2023 0.1750 0.1750 0.1600 0.1650 68,500 -0.01(-5.71%)
Jun 13, 2023 0.1700 0.1800 0.1700 0.1750 25,000 +0.00(+2.94%)
Jun 12, 2023 0.1800 0.1800 0.1600 0.1700 37,791 -0.01(-5.56%)
Jun 09, 2023 0.1800 0.1800 0.1800 0.1800 6,350 +0.00(+0.00%)
Jun 08, 2023 0.1750 0.1850 0.1600 0.1800 347,510 +0.01(+2.86%)
Jun 07, 2023 0.1700 0.1750 0.1600 0.1750 741,750 +0.00(+2.94%)
Jun 06, 2023 0.1750 0.1750 0.1650 0.1700 98,888 -0.00(-2.86%)
Jun 05, 2023 0.1700 0.1750 0.1650 0.1750 116,944 +0.00(+0.00%)
Jun 02, 2023 0.1600 0.1950 0.1600 0.1750 549,458 +0.02(+12.90%)
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.