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: DSLV )

0.5800 UNCHANGED
Last Price Updated: 2:16 PM EDT, Mar 26, 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 (%)
Mar 26, 2024 0 +0.00(+0.00%)
Mar 25, 2024 0.6000 0.6000 0.6000 0.6000 575 -0.02(-3.23%)
Mar 21, 2024 0.6200 101 -0.05(-7.46%)
Mar 20, 2024 0.6600 0.6700 0.6500 0.6700 17,073 -0.03(-4.29%)
Mar 19, 2024 0.6900 0.7000 0.6900 0.7000 6,300 +0.02(+2.94%)
Mar 18, 2024 0.7000 0.7000 0.6800 0.6800 13,140 -0.02(-2.86%)
Mar 15, 2024 0.7000 0.7000 0.7000 0.7000 10,500 +0.00(+0.00%)
Mar 14, 2024 0.7000 0.7000 0.7000 0.7000 9,500 +0.00(+0.00%)
Mar 13, 2024 0.6900 0.7000 0.6900 0.7000 18,500 +0.04(+6.06%)
Mar 12, 2024 0.7200 0.7200 0.6600 0.6600 29,771 -0.06(-8.33%)
Mar 11, 2024 0.7400 0.7500 0.7200 0.7200 24,160 +0.01(+1.41%)
Mar 08, 2024 0.7000 0.7100 0.7000 0.7100 8,200 +0.01(+1.43%)
Mar 07, 2024 0.7000 0.7000 0.6900 0.7000 10,700 +0.02(+2.94%)
Mar 06, 2024 0.7500 0.7500 0.6800 0.6800 264,800 -0.07(-9.33%)
Mar 05, 2024 0.6600 0.8200 0.6600 0.7500 190,375 +0.07(+10.29%)
Mar 04, 2024 0.5200 0.7000 0.5200 0.6800 207,609 +0.15(+28.30%)
Mar 01, 2024 0.5300 0.5300 0.5300 0.5300 510 +0.00(+0.00%)
Feb 27, 2024 0.5300 400 -0.01(-1.85%)
Feb 26, 2024 0.5400 0.5400 0.5400 0.5400 6,500 -0.06(-10.00%)
Feb 23, 2024 0.6200 0.6200 0.6000 0.6000 43,000 +0.00(+0.00%)
Feb 22, 2024 0.5500 0.6000 0.5500 0.6000 11,000 +0.06(+11.11%)
Feb 21, 2024 0.5200 0.5400 0.5200 0.5400 6,000 +0.02(+3.85%)
Feb 16, 2024 0.5200 0 -0.01(-1.89%)
Feb 15, 2024 0.5000 0.5300 0.5000 0.5300 5,150 +0.01(+1.92%)
Feb 13, 2024 0.5200 95 -0.03(-5.45%)
Feb 12, 2024 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Feb 09, 2024 0.5700 0.5700 0.5300 0.5500 9,310 -0.04(-6.78%)
Feb 07, 2024 0.5900 150 +0.01(+1.72%)
Feb 06, 2024 0.5800 0.5800 0.5800 0.5800 2,530 +0.00(+0.00%)
Feb 05, 2024 0.5800 0.5800 0.5800 0.5800 2,500 +0.00(+0.00%)
Feb 02, 2024 0.5800 0.5800 0.5500 0.5800 7,321 -0.01(-1.69%)
Feb 01, 2024 0.5500 0.5900 0.5500 0.5900 5,000 +0.03(+5.36%)
Jan 31, 2024 0.5600 0.5600 0.5600 0.5600 1,700 -0.01(-1.75%)
Jan 30, 2024 0.5800 0.5800 0.5700 0.5700 8,556 -0.01(-1.72%)
Jan 29, 2024 0.6000 0.6000 0.5800 0.5800 3,500 +0.02(+3.57%)
Jan 26, 2024 0.5600 0.5600 0.5600 0.5600 4,900 -0.06(-9.68%)
Jan 23, 2024 0.6200 0 +0.01(+1.64%)
Jan 22, 2024 0.6000 0.6100 0.5900 0.6100 45,700 +0.05(+8.93%)
Jan 17, 2024 0.5600 0 -0.02(-3.45%)
Jan 16, 2024 0.5800 0.5800 0.5800 0.5800 1,500 -0.01(-1.69%)
Jan 15, 2024 0.5700 0.6000 0.5700 0.5900 15,731 +0.02(+3.51%)
Jan 12, 2024 0.5900 0.5900 0.5300 0.5700 57,000 -0.05(-8.06%)
Jan 11, 2024 0.5500 0.6200 0.5500 0.6200 18,250 +0.07(+12.73%)
Jan 10, 2024 0.5600 0.5600 0.5500 0.5500 23,500 -0.04(-6.78%)
Jan 09, 2024 0.5900 0.5900 0.5900 0.5900 2,500 +0.00(+0.00%)
Jan 08, 2024 0.5700 0.6000 0.5700 0.5900 9,610 +0.03(+5.36%)
Jan 05, 2024 0.5900 0.6000 0.5600 0.5600 30,900 -0.06(-9.68%)
Jan 04, 2024 0.6000 0.6300 0.6000 0.6200 15,500 +0.06(+10.71%)
Jan 02, 2024 0.5600 0 +0.05(+9.80%)
Dec 29, 2023 0.5100 0 -0.02(-3.77%)
Dec 28, 2023 0.4900 0.5500 0.4900 0.5300 162,514 +0.06(+12.77%)
Dec 27, 2023 0.4950 0.4950 0.4700 0.4700 3,923 -0.03(-6.00%)
Dec 22, 2023 0.5000 0 +0.01(+2.04%)
Dec 21, 2023 0.4900 0.4950 0.4850 0.4900 64,900 +0.01(+2.08%)
Dec 20, 2023 0.5200 0.5200 0.4800 0.4800 24,100 -0.06(-11.11%)
Dec 19, 2023 0.5100 0.5400 0.4900 0.5400 44,500 +0.02(+3.85%)
Dec 18, 2023 0.5500 0.5500 0.4950 0.5200 6,500 -0.01(-1.89%)
Dec 15, 2023 0.5200 0.5700 0.5200 0.5300 20,477 +0.03(+6.00%)
Dec 14, 2023 0.5100 0.5100 0.4850 0.5000 10,000 +0.00(+0.00%)
Dec 13, 2023 0.5000 0.5000 0.4700 0.5000 13,000 +0.00(+0.00%)
Dec 12, 2023 0.5100 0.5100 0.4900 0.5000 52,216 -0.01(-1.96%)
Dec 11, 2023 0.4900 0.5100 0.4900 0.5100 17,400 +0.04(+9.68%)
Dec 08, 2023 0.4550 0.4800 0.4550 0.4650 43,500 +0.03(+5.68%)
Dec 07, 2023 0.4200 0.4800 0.4000 0.4400 26,530 -0.01(-2.22%)
Dec 06, 2023 0.3900 0.4800 0.3900 0.4500 125,759 +0.07(+18.42%)
Dec 05, 2023 0.3500 0.4000 0.3500 0.3800 74,000 +0.03(+8.57%)
Dec 04, 2023 0.3450 0.3500 0.3450 0.3500 16,000 +0.01(+1.45%)
Dec 01, 2023 0.3450 0.3450 0.3450 0.3450 9,500 +0.02(+7.81%)
Nov 30, 2023 0.3450 0.3450 0.3200 0.3200 13,405 -0.01(-3.03%)
Nov 29, 2023 0.3300 0.3300 0.3250 0.3300 7,900 +0.00(+0.00%)
Nov 28, 2023 0.3200 0.3300 0.3200 0.3300 7,500 +0.01(+1.54%)
Nov 27, 2023 0.3300 0.3500 0.3250 0.3250 9,500 -0.01(-1.52%)
Nov 23, 2023 0.3300 0 -0.03(-9.59%)
Nov 22, 2023 0.3500 0.3650 0.3500 0.3650 9,000 +0.01(+1.39%)
Nov 21, 2023 0.3500 0.3600 0.3500 0.3600 10,505 +0.02(+7.46%)
Nov 20, 2023 0.3750 0.3750 0.3350 0.3350 48,190 -0.07(-16.25%)
Nov 16, 2023 0.4000 0 -0.03(-6.98%)
Nov 15, 2023 0.4300 0.4400 0.4000 0.4300 31,000 -0.02(-4.44%)
Nov 14, 2023 0.4500 0.4500 0.4500 0.4500 3,250 +0.00(+0.00%)
Nov 13, 2023 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 10, 2023 0.4100 0.4500 0.3900 0.4500 79,685 +0.07(+18.42%)
Nov 09, 2023 0.3300 0.3800 0.3050 0.3800 47,500 +0.03(+8.57%)
Nov 07, 2023 0.3500 0 +0.01(+2.94%)
Nov 06, 2023 0.3400 0.3400 0.3300 0.3400 15,650 -0.00(-1.45%)
Nov 03, 2023 0.3450 0.3500 0.3450 0.3450 5,820 -0.02(-4.17%)
Nov 02, 2023 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
Nov 01, 2023 0.3700 0.3700 0.3600 0.3600 7,500 -0.02(-5.26%)
Oct 31, 2023 0.3800 0.3800 0.3800 0.3800 31,500 +0.01(+1.33%)
Oct 30, 2023 0.3600 0.3950 0.3600 0.3750 32,650 +0.03(+7.14%)
Oct 27, 2023 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Oct 25, 2023 0.3500 0 +0.00(+0.00%)
Oct 24, 2023 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Oct 23, 2023 0.3500 0.3500 0.3500 0.3500 4,000 -0.02(-4.11%)
Oct 20, 2023 0.3500 0.3650 0.3500 0.3650 35,775 +0.03(+10.61%)
Oct 19, 2023 0.3400 0.3400 0.3300 0.3300 3,682 -0.02(-5.71%)
Oct 18, 2023 0.3550 0.3550 0.3500 0.3500 21,500 -0.01(-1.41%)
Oct 12, 2023 0.3550 0 -0.04(-8.97%)
Oct 11, 2023 0.3900 0.3900 0.3900 0.3900 790 +0.04(+9.86%)
Oct 10, 2023 0.3900 0.3900 0.3500 0.3550 20,081 -0.04(-8.97%)
Oct 06, 2023 0.3900 0 -0.01(-2.50%)
Oct 05, 2023 0.3700 0.4000 0.3700 0.4000 11,500 +0.04(+11.11%)
Oct 04, 2023 0.3600 0.3600 0.3600 0.3600 17,000 -0.04(-10.00%)
Oct 02, 2023 0.4000 0 +0.04(+11.11%)
Sep 29, 2023 0.3600 0.3600 0.3600 0.3600 3,500 +0.00(+0.00%)
Sep 28, 2023 0.3700 0.3700 0.3600 0.3600 16,900 -0.01(-2.70%)
Sep 27, 2023 0.4000 0.4000 0.3700 0.3700 17,500 -0.01(-2.63%)
Sep 26, 2023 0.4100 0.4100 0.3800 0.3800 10,510 -0.03(-7.32%)
Sep 20, 2023 0.4100 180 +0.01(+2.50%)
Sep 19, 2023 0.4000 0.4000 0.4000 0.4000 2,010 +0.00(+0.00%)
Sep 18, 2023 0.4050 0.4050 0.4000 0.4000 19,125 -0.01(-2.44%)
Sep 15, 2023 0.4200 0.4200 0.4100 0.4100 1,000 -0.02(-3.53%)
Sep 13, 2023 0.4250 0 +0.01(+1.19%)
Sep 12, 2023 0.4200 0.4200 0.4100 0.4200 63,000 -0.02(-4.55%)
Sep 11, 2023 0.4400 0.4400 0.4400 0.4400 5,500 -0.01(-2.22%)
Sep 08, 2023 0.4350 0.4500 0.4050 0.4500 74,445 +0.01(+2.27%)
Sep 07, 2023 0.4500 0.4600 0.4350 0.4400 5,500 -0.01(-2.22%)
Sep 06, 2023 0.4800 0.4800 0.4450 0.4500 92,500 -0.03(-7.22%)
Sep 05, 2023 0.5000 0.5000 0.4850 0.4850 72,500 -0.02(-3.00%)
Sep 01, 2023 0.5000 0 -0.01(-1.96%)
Aug 31, 2023 0.5000 0.5200 0.5000 0.5100 24,000 +0.04(+7.37%)
Aug 30, 2023 0.4900 0.4900 0.4750 0.4750 8,000 -0.02(-3.06%)
Aug 29, 2023 0.4200 0.4900 0.4200 0.4900 2,500 +0.04(+8.89%)
Aug 28, 2023 0.4650 0.5000 0.4500 0.4500 32,000 -0.02(-3.23%)
Aug 25, 2023 0.4600 0.4900 0.4450 0.4650 120,950 +0.03(+5.68%)
Aug 24, 2023 0.4250 0.4500 0.4250 0.4400 8,500 +0.02(+4.76%)
Aug 23, 2023 0.4200 0.4200 0.4200 0.4200 1,586 +0.01(+3.70%)
Aug 22, 2023 0.4050 0.4050 0.4050 0.4050 530 +0.01(+1.25%)
Aug 21, 2023 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
Aug 18, 2023 0.4300 0.4300 0.4000 0.4000 31,625 -0.03(-6.98%)
Aug 17, 2023 0.4450 0.4450 0.4300 0.4300 1,094,800 +0.00(+0.00%)
Aug 16, 2023 0.4350 0.4500 0.4300 0.4300 15,000 -0.01(-1.15%)
Aug 15, 2023 0.4500 0.4500 0.4300 0.4350 6,000 +0.01(+1.16%)
Aug 14, 2023 0.4400 0.4400 0.4300 0.4300 5,250 -0.01(-2.27%)
Aug 10, 2023 0.4400 0 +0.01(+2.33%)
Aug 09, 2023 0.4400 0.4700 0.4300 0.4300 93,840 -0.01(-2.27%)
Aug 08, 2023 0.4850 0.4850 0.4400 0.4400 38,625 -0.04(-8.33%)
Aug 04, 2023 0.4800 0 -0.03(-5.88%)
Aug 03, 2023 0.4700 0.5100 0.4600 0.5100 141,000 -0.02(-3.77%)
Aug 02, 2023 0.4950 0.5300 0.4950 0.5300 11,200 +0.03(+6.00%)
Aug 01, 2023 0.5000 0.5000 0.5000 0.5000 800 +0.00(+0.00%)
Jul 31, 2023 0.4950 0.5000 0.4950 0.5000 20,800 +0.01(+2.04%)
Jul 28, 2023 0.4900 0.4900 0.4900 0.4900 800 -0.01(-2.00%)
Jul 25, 2023 0.5000 0 +0.00(+0.00%)
Jul 20, 2023 0.5000 0 +0.00(+0.00%)
Jul 19, 2023 0.5000 0.5000 0.4650 0.5000 21,100 +0.01(+2.04%)
Jul 14, 2023 0.4900 0 -0.01(-2.00%)
Jul 10, 2023 0.5000 0 -0.05(-9.09%)
Jul 07, 2023 0.5500 0.5500 0.5500 0.5500 1,000 +0.07(+14.58%)
Jul 05, 2023 0.4800 0 -0.05(-9.43%)
Jul 04, 2023 0.4700 0.5300 0.4650 0.5300 12,000 +0.03(+6.00%)
Jun 30, 2023 0.5000 0 +0.00(+0.00%)
Jun 28, 2023 0.5000 0 +0.02(+3.09%)
Jun 27, 2023 0.4900 0.4900 0.4750 0.4850 6,000 -0.09(-16.38%)
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.