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

Vivendi Se ADR (OP: VIVHY )

10.54 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 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 (%)
Aug 31, 2023 9.070 9.070 9.030 9.050 37,421 +0.01(+0.06%)
Aug 30, 2023 9.090 9.120 9.045 9.045 27,860 -0.02(-0.17%)
Aug 29, 2023 8.930 9.060 8.930 9.060 213,905 +0.20(+2.20%)
Aug 28, 2023 8.810 8.865 8.798 8.865 49,255 +0.06(+0.74%)
Aug 25, 2023 8.815 8.830 8.760 8.800 26,184 +0.01(+0.11%)
Aug 24, 2023 8.820 8.840 8.760 8.790 29,509 -0.10(-1.12%)
Aug 23, 2023 8.850 8.890 8.850 8.890 42,025 +0.03(+0.34%)
Aug 22, 2023 8.815 8.880 8.815 8.860 79,748 +0.10(+1.14%)
Aug 21, 2023 8.750 8.760 8.720 8.760 60,813 +0.07(+0.86%)
Aug 18, 2023 8.640 8.700 8.640 8.685 30,350 -0.00(-0.06%)
Aug 17, 2023 8.760 8.800 8.690 8.690 83,302 +0.02(+0.23%)
Aug 16, 2023 8.740 8.740 8.670 8.670 62,566 -0.03(-0.34%)
Aug 15, 2023 8.740 8.779 8.700 8.700 335,090 -0.03(-0.34%)
Aug 14, 2023 8.690 8.770 8.680 8.730 123,188 -0.12(-1.36%)
Aug 11, 2023 8.860 8.860 8.800 8.850 22,280 -0.09(-0.95%)
Aug 10, 2023 8.980 9.020 8.920 8.935 22,536 -0.00(-0.06%)
Aug 09, 2023 8.960 8.960 8.908 8.940 52,635 -0.02(-0.22%)
Aug 08, 2023 8.860 8.960 8.860 8.960 44,781 -0.04(-0.44%)
Aug 07, 2023 8.980 9.020 8.950 9.000 73,569 +0.01(+0.11%)
Aug 04, 2023 8.970 9.109 8.970 8.990 13,507 +0.03(+0.28%)
Aug 03, 2023 8.885 8.985 8.885 8.965 29,038 +0.21(+2.46%)
Aug 02, 2023 8.800 8.800 8.750 8.750 23,246 -0.14(-1.57%)
Aug 01, 2023 8.910 8.910 8.850 8.890 43,551 +0.01(+0.15%)
Jul 31, 2023 8.950 8.960 8.870 8.877 19,469 -0.11(-1.26%)
Jul 28, 2023 8.915 9.090 8.880 8.990 72,001 -0.05(-0.55%)
Jul 27, 2023 9.340 9.360 9.040 9.040 18,381 -0.16(-1.74%)
Jul 26, 2023 9.190 9.240 9.165 9.200 18,643 +0.05(+0.55%)
Jul 25, 2023 9.200 9.230 9.150 9.150 19,820 -0.04(-0.44%)
Jul 24, 2023 9.260 9.260 9.190 9.190 19,097 -0.05(-0.54%)
Jul 21, 2023 9.340 9.340 9.240 9.240 11,212 -0.03(-0.32%)
Jul 20, 2023 9.290 9.320 9.240 9.270 18,317 -0.09(-0.96%)
Jul 19, 2023 9.355 9.370 9.310 9.360 12,176 -0.03(-0.28%)
Jul 18, 2023 9.370 9.390 9.365 9.386 17,715 +0.03(+0.28%)
Jul 17, 2023 9.375 9.390 9.350 9.360 14,414 -0.12(-1.27%)
Jul 14, 2023 9.550 9.560 9.450 9.480 9,373 -0.08(-0.84%)
Jul 13, 2023 9.530 9.560 9.510 9.560 23,912 +0.13(+1.38%)
Jul 12, 2023 9.400 9.490 9.400 9.430 27,999 +0.17(+1.84%)
Jul 11, 2023 9.150 9.260 9.150 9.260 109,811 +0.10(+1.09%)
Jul 10, 2023 9.150 9.190 9.110 9.160 35,083 -0.08(-0.87%)
Jul 07, 2023 9.160 9.260 9.160 9.240 48,421 +0.10(+1.09%)
Jul 06, 2023 9.130 9.140 9.070 9.140 36,783 -0.12(-1.30%)
Jul 05, 2023 9.290 9.303 9.244 9.260 86,954 -0.02(-0.22%)
Jul 03, 2023 9.230 9.280 9.220 9.280 12,006 +0.12(+1.31%)
Jun 30, 2023 9.200 9.200 9.125 9.160 40,925 +0.06(+0.66%)
Jun 29, 2023 9.120 9.120 9.025 9.100 27,604 -0.08(-0.82%)
Jun 28, 2023 9.180 9.220 9.130 9.175 60,697 +0.09(+0.94%)
Jun 27, 2023 8.990 9.090 8.990 9.090 72,780 +0.14(+1.56%)
Jun 26, 2023 8.940 8.990 8.930 8.950 44,611 +0.02(+0.22%)
Jun 23, 2023 8.960 8.970 8.930 8.930 39,261 -0.06(-0.67%)
Jun 22, 2023 8.990 9.023 8.990 8.990 37,032 -0.06(-0.66%)
Jun 21, 2023 9.021 9.075 9.020 9.050 42,793 +0.02(+0.17%)
Jun 20, 2023 9.040 9.090 9.010 9.035 34,751 -0.04(-0.50%)
Jun 16, 2023 9.060 9.080 9.010 9.080 80,611 +0.08(+0.89%)
Jun 15, 2023 8.910 9.000 8.910 9.000 55,256 +0.14(+1.58%)
Jun 14, 2023 8.860 8.909 8.810 8.860 20,955 +0.14(+1.61%)
Jun 13, 2023 8.720 8.770 8.720 8.720 62,798 +0.15(+1.75%)
Jun 12, 2023 8.610 8.640 8.540 8.570 73,480 -0.11(-1.27%)
Jun 09, 2023 8.730 8.740 8.680 8.680 89,872 -0.12(-1.37%)
Jun 08, 2023 8.900 8.940 8.790 8.800 115,923 -0.10(-1.12%)
Jun 07, 2023 8.930 8.940 8.855 8.900 192,023 +0.03(+0.34%)
Jun 06, 2023 8.830 8.910 8.830 8.870 38,479 +0.06(+0.68%)
Jun 05, 2023 8.820 8.870 8.750 8.810 41,098 -0.09(-1.01%)
Jun 02, 2023 8.960 8.960 8.890 8.900 26,196 -0.01(-0.11%)
Jun 01, 2023 8.890 8.940 8.850 8.910 92,952 +0.09(+1.02%)
May 31, 2023 8.880 8.880 8.710 8.820 67,177 -0.19(-2.11%)
May 30, 2023 9.075 9.075 8.990 9.010 33,847 -0.05(-0.55%)
May 26, 2023 9.047 9.090 9.030 9.060 39,705 -0.03(-0.33%)
May 25, 2023 9.120 9.120 9.070 9.090 47,494 -0.33(-3.53%)
May 24, 2023 9.540 9.540 9.390 9.422 25,486 -0.36(-3.66%)
May 23, 2023 9.690 9.780 9.545 9.780 150,381 -0.37(-3.60%)
May 22, 2023 10.10 10.17 10.10 10.14 18,115 -0.07(-0.64%)
May 19, 2023 10.20 10.22 10.18 10.21 98,682 -0.02(-0.20%)
May 18, 2023 10.21 10.23 10.18 10.23 15,489 -0.03(-0.29%)
May 17, 2023 10.25 10.26 10.20 10.26 28,289 -0.01(-0.10%)
May 16, 2023 10.40 10.40 10.26 10.27 26,797 -0.28(-2.61%)
May 15, 2023 10.54 10.56 10.52 10.54 59,551 +0.04(+0.43%)
May 12, 2023 10.53 10.53 10.46 10.50 15,738 -0.12(-1.13%)
May 11, 2023 10.54 10.62 10.52 10.62 8,663 +0.00(+0.00%)
May 10, 2023 10.67 10.70 10.56 10.62 16,260 -0.12(-1.12%)
May 09, 2023 10.67 10.74 10.66 10.74 21,507 +0.01(+0.09%)
May 08, 2023 10.71 10.73 10.70 10.73 5,670 -0.04(-0.37%)
May 05, 2023 10.73 10.81 10.73 10.77 11,743 +0.07(+0.65%)
May 04, 2023 10.66 10.72 10.65 10.70 14,178 -0.01(-0.09%)
May 03, 2023 10.67 10.72 10.57 10.71 9,407 -0.10(-0.93%)
May 02, 2023 10.71 10.85 10.71 10.81 9,613 -0.09(-0.83%)
May 01, 2023 10.85 11.00 10.80 10.90 25,830 -0.02(-0.18%)
Apr 28, 2023 10.92 10.97 10.90 10.92 20,297 +0.13(+1.20%)
Apr 27, 2023 10.65 10.82 10.59 10.79 23,459 +0.05(+0.47%)
Apr 26, 2023 10.74 10.80 10.71 10.74 14,913 +0.28(+2.63%)
Apr 25, 2023 10.40 10.50 10.40 10.46 16,597 -0.37(-3.37%)
Apr 24, 2023 10.66 10.83 10.66 10.83 10,665 +0.06(+0.56%)
Apr 21, 2023 10.79 10.92 10.75 10.77 8,492 -0.06(-0.58%)
Apr 20, 2023 10.82 10.89 10.80 10.83 11,673 +0.01(+0.07%)
Apr 19, 2023 10.84 10.88 10.78 10.82 12,408 -0.18(-1.59%)
Apr 18, 2023 11.06 11.09 10.90 11.00 33,471 +0.69(+6.64%)
Apr 17, 2023 10.27 10.33 10.22 10.31 17,847 -0.07(-0.63%)
Apr 14, 2023 10.41 10.43 10.30 10.38 30,676 -0.01(-0.10%)
Apr 13, 2023 10.32 10.39 10.26 10.39 127,716 +0.03(+0.29%)
Apr 12, 2023 10.40 10.41 10.30 10.36 26,678 +0.25(+2.44%)
Apr 11, 2023 10.15 10.15 10.10 10.11 46,167 +0.19(+1.95%)
Apr 10, 2023 9.960 10.09 9.900 9.920 15,440 -0.20(-1.98%)
Apr 06, 2023 10.08 10.13 10.06 10.12 18,698 +0.10(+1.05%)
Apr 05, 2023 10.07 10.12 9.930 10.02 13,299 -0.13(-1.28%)
Apr 04, 2023 10.11 10.20 10.11 10.14 29,099 +0.05(+0.55%)
Apr 03, 2023 10.07 10.09 9.980 10.09 22,890 +0.05(+0.53%)
Mar 31, 2023 10.08 10.09 10.03 10.04 11,072 -0.05(-0.48%)
Mar 30, 2023 10.06 10.09 10.05 10.09 17,771 +0.15(+1.46%)
Mar 29, 2023 9.900 9.965 9.900 9.940 22,183 +0.07(+0.71%)
Mar 28, 2023 9.830 9.942 9.770 9.870 27,504 +0.05(+0.51%)
Mar 27, 2023 9.840 9.840 9.790 9.820 30,984 +0.01(+0.10%)
Mar 24, 2023 9.790 9.810 9.660 9.810 45,565 -0.09(-0.91%)
Mar 23, 2023 9.980 10.05 9.860 9.900 22,131 +0.07(+0.71%)
Mar 22, 2023 9.810 9.945 9.800 9.830 50,410 -0.06(-0.61%)
Mar 21, 2023 9.880 9.910 9.820 9.890 21,121 +0.28(+2.91%)
Mar 20, 2023 9.560 9.630 9.555 9.610 25,393 +0.24(+2.56%)
Mar 17, 2023 9.310 9.380 9.230 9.370 101,333 -0.11(-1.16%)
Mar 16, 2023 9.368 9.480 9.350 9.480 27,349 -0.01(-0.11%)
Mar 15, 2023 9.430 9.540 9.350 9.490 61,326 -0.39(-3.95%)
Mar 14, 2023 10.16 10.19 9.860 9.880 471,953 -0.19(-1.94%)
Mar 13, 2023 10.04 10.14 9.880 10.07 25,570 +0.05(+0.55%)
Mar 10, 2023 10.08 10.19 10.01 10.02 19,652 -0.19(-1.86%)
Mar 09, 2023 10.27 10.31 10.20 10.21 16,653 -0.12(-1.16%)
Mar 08, 2023 10.38 10.48 10.32 10.33 19,797 +0.05(+0.49%)
Mar 07, 2023 10.44 10.48 10.26 10.28 10,778 -0.24(-2.28%)
Mar 06, 2023 10.46 10.53 10.46 10.52 19,563 +0.07(+0.67%)
Mar 03, 2023 10.42 10.48 10.36 10.45 17,779 +0.09(+0.84%)
Mar 02, 2023 10.32 10.39 10.30 10.36 25,223 -0.02(-0.16%)
Mar 01, 2023 10.37 10.40 10.36 10.38 16,211 +0.12(+1.22%)
Feb 28, 2023 10.34 10.35 10.24 10.26 13,670 +0.01(+0.05%)
Feb 27, 2023 10.28 10.29 10.25 10.25 14,260 +0.06(+0.59%)
Feb 24, 2023 10.18 10.22 10.17 10.19 8,794 -0.14(-1.36%)
Feb 23, 2023 10.35 10.35 10.24 10.33 9,485 +0.02(+0.19%)
Feb 22, 2023 10.32 10.37 10.30 10.31 10,442 -0.10(-0.98%)
Feb 21, 2023 10.46 10.46 10.38 10.41 13,123 -0.14(-1.30%)
Feb 17, 2023 10.52 10.55 10.45 10.55 19,286 +0.15(+1.44%)
Feb 16, 2023 10.38 10.44 10.32 10.40 26,001 +0.02(+0.19%)
Feb 15, 2023 10.32 10.38 10.31 10.38 4,490 -0.10(-0.95%)
Feb 14, 2023 10.43 10.50 10.34 10.48 12,050 +0.04(+0.34%)
Feb 13, 2023 10.41 10.50 10.41 10.45 22,788 +0.04(+0.34%)
Feb 10, 2023 10.39 10.43 10.37 10.41 7,894 -0.16(-1.51%)
Feb 09, 2023 10.69 10.71 10.54 10.57 19,304 +0.02(+0.19%)
Feb 08, 2023 10.60 10.60 10.54 10.55 10,976 +0.06(+0.52%)
Feb 07, 2023 10.44 10.50 10.39 10.49 18,545 -0.02(-0.14%)
Feb 06, 2023 10.58 10.58 10.43 10.51 15,538 -0.10(-0.94%)
Feb 03, 2023 10.63 10.72 10.57 10.61 11,210 -0.19(-1.76%)
Feb 02, 2023 10.84 10.88 10.77 10.80 14,641 -0.10(-0.92%)
Feb 01, 2023 10.77 10.90 10.71 10.90 41,112 +0.24(+2.25%)
Jan 31, 2023 10.68 10.71 10.62 10.66 28,804 -0.06(-0.56%)
Jan 30, 2023 10.79 10.84 10.72 10.72 40,985 -0.02(-0.19%)
Jan 27, 2023 10.68 10.76 10.68 10.74 11,690 +0.13(+1.23%)
Jan 26, 2023 10.55 10.63 10.55 10.61 14,174 +0.24(+2.35%)
Jan 25, 2023 10.25 10.37 10.25 10.37 15,990 -0.00(-0.04%)
Jan 24, 2023 10.35 10.42 10.33 10.37 32,882 -0.01(-0.10%)
Jan 23, 2023 10.36 10.42 10.36 10.38 14,965 -0.03(-0.29%)
Jan 20, 2023 10.29 10.41 10.29 10.41 24,434 +0.19(+1.86%)
Jan 19, 2023 10.22 10.24 10.15 10.22 48,232 -0.06(-0.58%)
Jan 18, 2023 10.44 10.46 10.27 10.28 19,021 -0.02(-0.19%)
Jan 17, 2023 10.41 10.41 10.28 10.30 11,627 -0.05(-0.48%)
Jan 13, 2023 10.32 10.35 10.30 10.35 64,160 +0.01(+0.10%)
Jan 12, 2023 10.28 10.35 10.25 10.34 20,891 +0.00(+0.00%)
Jan 11, 2023 10.33 10.41 10.31 10.34 35,201 +0.26(+2.58%)
Jan 10, 2023 10.06 10.08 10.03 10.08 65,997 -0.02(-0.20%)
Jan 09, 2023 10.12 10.18 10.09 10.10 31,102 +0.06(+0.60%)
Jan 06, 2023 9.840 10.04 9.840 10.04 29,030 +0.23(+2.34%)
Jan 05, 2023 9.840 9.866 9.800 9.810 21,312 -0.27(-2.68%)
Jan 04, 2023 10.03 10.10 10.00 10.08 209,631 +0.28(+2.86%)
Jan 03, 2023 9.760 9.800 9.700 9.800 23,822 +0.31(+3.27%)
Dec 30, 2022 9.530 9.550 9.465 9.490 12,220 -0.05(-0.52%)
Dec 29, 2022 9.500 9.590 9.495 9.540 39,093 +0.18(+1.92%)
Dec 28, 2022 9.440 9.460 9.330 9.360 23,758 -0.03(-0.32%)
Dec 27, 2022 9.420 9.428 9.365 9.390 23,432 -0.04(-0.42%)
Dec 23, 2022 9.420 9.470 9.410 9.430 20,850 -0.01(-0.11%)
Dec 22, 2022 9.425 9.450 9.360 9.440 46,624 -0.02(-0.21%)
Dec 21, 2022 9.420 9.485 9.420 9.460 41,435 +0.24(+2.60%)
Dec 20, 2022 9.210 9.260 9.205 9.220 35,900 +0.02(+0.22%)
Dec 19, 2022 9.210 9.230 9.170 9.200 26,971 +0.05(+0.55%)
Dec 16, 2022 9.140 9.190 9.070 9.150 30,394 -0.08(-0.87%)
Dec 15, 2022 9.310 9.316 9.180 9.230 29,693 -0.22(-2.33%)
Dec 14, 2022 9.400 9.485 9.400 9.450 29,112 +0.01(+0.11%)
Dec 13, 2022 9.575 9.580 9.390 9.440 31,664 +0.10(+1.07%)
Dec 12, 2022 9.340 9.380 9.280 9.340 22,491 -0.04(-0.43%)
Dec 09, 2022 9.385 9.435 9.375 9.380 56,410 +0.00(+0.00%)
Dec 08, 2022 9.310 9.390 9.280 9.380 39,638 +0.06(+0.64%)
Dec 07, 2022 9.380 9.380 9.260 9.320 68,185 +0.06(+0.70%)
Dec 06, 2022 9.300 9.300 9.230 9.255 10,983 -0.03(-0.38%)
Dec 05, 2022 9.400 9.400 9.250 9.290 321,373 -0.09(-0.96%)
Dec 02, 2022 9.260 9.390 9.260 9.380 21,105 +0.06(+0.64%)
Dec 01, 2022 9.230 9.340 9.230 9.320 41,317 +0.27(+2.98%)
Nov 30, 2022 8.770 9.050 8.720 9.050 16,476 +0.26(+2.93%)
Nov 29, 2022 8.840 8.880 8.780 8.793 35,131 -0.08(-0.93%)
Nov 28, 2022 9.000 9.000 8.855 8.875 27,966 -0.12(-1.39%)
Nov 25, 2022 8.970 9.020 8.970 9.000 12,513 +0.14(+1.58%)
Nov 23, 2022 8.760 8.880 8.760 8.860 27,703 +0.09(+1.03%)
Nov 22, 2022 8.780 8.810 8.715 8.770 26,563 +0.12(+1.39%)
Nov 21, 2022 8.700 8.700 8.580 8.650 36,488 -0.04(-0.46%)
Nov 18, 2022 8.780 8.780 8.650 8.690 23,335 -0.01(-0.11%)
Nov 17, 2022 8.620 8.700 8.600 8.700 49,548 -0.16(-1.75%)
Nov 16, 2022 8.900 8.920 8.818 8.855 49,349 -0.11(-1.17%)
Nov 15, 2022 8.970 9.060 8.850 8.960 43,655 +0.09(+0.97%)
Nov 14, 2022 8.870 8.960 8.870 8.874 43,251 -0.07(-0.79%)
Nov 11, 2022 8.840 8.960 8.840 8.945 18,250 +0.26(+2.93%)
Nov 10, 2022 8.550 8.690 8.540 8.690 22,632 +0.42(+5.14%)
Nov 09, 2022 8.290 8.350 8.250 8.265 48,099 -0.29(-3.33%)
Nov 08, 2022 8.450 8.580 8.450 8.550 94,753 +0.12(+1.42%)
Nov 07, 2022 8.410 8.460 8.363 8.430 64,151 +0.12(+1.44%)
Nov 04, 2022 8.260 8.310 8.210 8.310 52,897 +0.29(+3.62%)
Nov 03, 2022 7.980 8.050 7.950 8.020 49,592 -0.06(-0.74%)
Nov 02, 2022 8.210 8.285 8.080 8.080 112,665 -0.11(-1.34%)
Nov 01, 2022 8.306 8.330 8.150 8.190 139,958 +0.05(+0.61%)
Oct 31, 2022 8.130 8.170 8.030 8.140 55,068 +0.00(+0.00%)
Oct 28, 2022 8.110 8.140 8.055 8.140 37,022 -0.10(-1.27%)
Oct 27, 2022 8.250 8.330 8.240 8.245 56,724 -0.01(-0.06%)
Oct 26, 2022 8.170 8.290 8.170 8.250 58,854 -0.01(-0.06%)
Oct 25, 2022 8.080 8.280 8.060 8.255 302,628 +0.46(+5.83%)
Oct 24, 2022 7.790 7.835 7.748 7.800 183,669 +0.02(+0.26%)
Oct 21, 2022 7.570 7.780 7.550 7.780 94,433 -0.06(-0.77%)
Oct 20, 2022 7.890 8.030 7.840 7.840 113,924 -0.06(-0.76%)
Oct 19, 2022 7.890 7.960 7.830 7.900 74,928 -0.09(-1.13%)
Oct 18, 2022 8.055 8.055 7.890 7.990 297,450 +0.25(+3.23%)
Oct 17, 2022 7.740 7.790 7.735 7.740 98,209 +0.18(+2.38%)
Oct 14, 2022 7.700 7.700 7.550 7.560 102,807 -0.12(-1.56%)
Oct 13, 2022 7.525 7.740 7.425 7.680 162,999 +0.27(+3.71%)
Oct 12, 2022 7.370 7.430 7.360 7.405 136,679 +0.02(+0.20%)
Oct 11, 2022 7.440 7.530 7.390 7.390 324,028 -0.17(-2.25%)
Oct 10, 2022 7.580 7.630 7.500 7.560 168,354 -0.03(-0.40%)
Oct 07, 2022 7.710 7.780 7.580 7.590 160,546 -0.31(-3.88%)
Oct 06, 2022 7.960 8.000 7.870 7.896 219,013 -0.17(-2.16%)
Oct 05, 2022 7.970 8.120 7.890 8.070 559,749 -0.15(-1.82%)
Oct 04, 2022 8.140 8.260 8.110 8.220 522,774 +0.33(+4.18%)
Oct 03, 2022 7.800 7.910 7.750 7.890 136,361 +0.20(+2.60%)
Sep 30, 2022 7.700 7.790 7.650 7.690 144,448 +0.11(+1.45%)
Sep 29, 2022 7.680 7.690 7.521 7.580 555,570 -0.40(-5.01%)
Sep 28, 2022 7.690 7.980 7.690 7.980 241,364 +0.19(+2.44%)
Sep 27, 2022 7.910 7.920 7.760 7.790 518,717 +0.01(+0.13%)
Sep 26, 2022 7.900 7.910 7.750 7.780 471,949 -0.19(-2.38%)
Sep 23, 2022 8.080 8.080 7.945 7.970 84,257 -0.26(-3.16%)
Sep 22, 2022 8.275 8.280 8.200 8.230 246,816 +0.09(+1.11%)
Sep 21, 2022 8.270 8.330 8.140 8.140 269,193 -0.23(-2.75%)
Sep 20, 2022 8.360 8.430 8.328 8.370 320,570 -0.15(-1.76%)
Sep 19, 2022 8.420 8.520 8.410 8.520 280,230 +0.03(+0.35%)
Sep 16, 2022 8.390 8.510 8.390 8.490 284,792 +0.04(+0.47%)
Sep 15, 2022 8.460 8.490 8.430 8.450 104,918 +0.00(+0.00%)
Sep 14, 2022 8.500 8.510 8.410 8.450 160,323 -0.21(-2.48%)
Sep 13, 2022 8.860 8.880 8.650 8.665 166,144 -0.28(-3.13%)
Sep 12, 2022 8.900 8.990 8.900 8.945 170,036 +0.25(+2.82%)
Sep 09, 2022 8.735 8.738 8.650 8.700 80,826 +0.25(+2.96%)
Sep 08, 2022 8.460 8.490 8.380 8.450 125,228 -0.28(-3.21%)
Sep 07, 2022 8.620 8.730 8.620 8.730 277,314 +0.09(+1.04%)
Sep 06, 2022 8.720 8.720 8.620 8.640 166,194 -0.08(-0.92%)
Sep 02, 2022 8.790 8.910 8.680 8.720 198,467 -0.04(-0.46%)
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.