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

INVESCO Ltd (NY: IVZ )

16.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2020 8.818 8.852 8.493 8.510 8,071,913 -0.44(-4.94%)
Aug 28, 2020 9.027 9.077 8.818 8.952 3,569,037 -0.08(-0.83%)
Aug 27, 2020 8.768 9.077 8.752 9.027 5,618,482 +0.21(+2.37%)
Aug 26, 2020 8.944 8.944 8.735 8.818 4,713,961 -0.11(-1.21%)
Aug 25, 2020 8.910 9.044 8.823 8.927 5,957,066 +0.08(+0.94%)
Aug 24, 2020 8.485 8.852 8.426 8.843 4,424,720 +0.38(+4.54%)
Aug 21, 2020 8.343 8.551 8.293 8.460 4,194,361 +0.10(+1.20%)
Aug 20, 2020 8.510 8.535 8.343 8.360 3,381,075 -0.26(-3.00%)
Aug 19, 2020 8.601 8.835 8.576 8.618 2,701,705 +0.04(+0.49%)
Aug 18, 2020 8.802 8.914 8.551 8.576 5,245,754 -0.24(-2.74%)
Aug 17, 2020 8.860 9.014 8.785 8.818 3,714,931 -0.09(-1.03%)
Aug 14, 2020 8.802 8.998 8.702 8.910 5,459,754 -0.02(-0.19%)
Aug 13, 2020 9.169 9.277 8.910 8.927 6,775,329 -0.45(-4.76%)
Aug 12, 2020 9.464 9.694 9.233 9.373 10,580,840 +0.37(+4.11%)
Aug 11, 2020 9.118 9.311 8.978 9.003 5,493,593 +0.12(+1.39%)
Aug 10, 2020 8.937 9.003 8.855 8.879 4,351,506 +0.01(+0.09%)
Aug 07, 2020 8.435 8.871 8.386 8.871 5,318,292 +0.38(+4.46%)
Aug 06, 2020 8.377 8.550 8.353 8.493 5,342,913 +0.04(+0.49%)
Aug 05, 2020 8.139 8.468 8.081 8.452 5,177,726 +0.41(+5.12%)
Aug 04, 2020 8.229 8.320 7.999 8.040 5,136,239 -0.19(-2.30%)
Aug 03, 2020 8.229 8.312 8.114 8.229 5,037,230 -0.03(-0.40%)
Jul 31, 2020 8.303 8.336 8.114 8.262 8,343,081 -0.05(-0.59%)
Jul 30, 2020 8.493 8.550 8.238 8.312 5,648,735 -0.41(-4.72%)
Jul 29, 2020 8.567 8.740 8.406 8.723 6,732,294 +0.19(+2.22%)
Jul 28, 2020 8.690 8.748 8.282 8.534 9,431,152 -0.28(-3.17%)
Jul 27, 2020 8.509 8.896 8.369 8.814 8,604,135 +0.22(+2.59%)
Jul 24, 2020 8.797 8.954 8.534 8.591 5,042,449 -0.20(-2.25%)
Jul 23, 2020 8.608 8.888 8.542 8.789 7,630,879 +0.12(+1.42%)
Jul 22, 2020 8.756 8.929 8.665 8.665 6,575,502 -0.17(-1.96%)
Jul 21, 2020 8.542 8.859 8.542 8.838 7,235,350 +0.37(+4.37%)
Jul 20, 2020 8.575 8.616 8.369 8.468 6,296,627 -0.16(-1.91%)
Jul 17, 2020 8.888 8.937 8.624 8.633 6,081,659 -0.20(-2.24%)
Jul 16, 2020 8.863 9.118 8.764 8.830 5,852,105 -0.16(-1.83%)
Jul 15, 2020 8.830 9.028 8.690 8.995 9,005,617 +0.36(+4.19%)
Jul 14, 2020 8.698 8.830 8.468 8.633 6,228,718 -0.11(-1.22%)
Jul 13, 2020 8.731 8.888 8.600 8.740 6,948,594 +0.07(+0.85%)
Jul 10, 2020 8.238 8.694 8.196 8.665 8,355,354 +0.40(+4.88%)
Jul 09, 2020 8.657 8.740 8.238 8.262 7,052,429 -0.46(-5.28%)
Jul 08, 2020 8.567 8.764 8.452 8.723 5,152,413 +0.21(+2.51%)
Jul 07, 2020 8.740 8.847 8.484 8.509 5,881,150 -0.35(-3.90%)
Jul 06, 2020 8.954 8.995 8.723 8.855 8,605,719 +0.17(+1.99%)
Jul 02, 2020 8.822 8.855 8.604 8.682 8,169,798 +0.24(+2.83%)
Jul 01, 2020 8.838 8.879 8.419 8.443 6,131,547 -0.41(-4.65%)
Jun 30, 2020 8.517 8.900 8.443 8.855 8,254,234 +0.30(+3.56%)
Jun 29, 2020 8.353 8.567 8.270 8.550 5,871,904 +0.32(+3.90%)
Jun 26, 2020 8.633 8.682 8.164 8.229 10,999,311 -0.60(-6.80%)
Jun 25, 2020 8.715 8.962 8.633 8.830 9,596,414 +0.01(+0.09%)
Jun 24, 2020 9.250 9.340 8.805 8.822 10,856,615 -0.57(-6.05%)
Jun 23, 2020 9.521 9.686 9.332 9.390 12,908,304 +0.07(+0.71%)
Jun 22, 2020 9.135 9.386 8.978 9.324 9,914,479 +0.20(+2.16%)
Jun 19, 2020 9.505 9.513 8.978 9.126 22,358,310 -0.20(-2.12%)
Jun 18, 2020 9.085 9.379 8.980 9.324 8,649,275 +0.09(+0.98%)
Jun 17, 2020 9.085 9.316 9.028 9.233 12,486,581 +0.07(+0.72%)
Jun 16, 2020 9.299 9.373 8.781 9.167 12,230,720 +0.33(+3.72%)
Jun 15, 2020 8.172 8.962 8.057 8.838 13,119,815 +0.33(+3.87%)
Jun 12, 2020 8.641 8.682 8.106 8.509 8,372,366 +0.43(+5.30%)
Jun 11, 2020 7.670 8.270 7.612 8.081 13,357,966 -0.23(-2.77%)
Jun 10, 2020 9.044 9.093 8.312 8.312 10,990,940 -0.86(-9.34%)
Jun 09, 2020 8.921 9.274 8.731 9.167 11,421,230 -0.34(-3.55%)
Jun 08, 2020 9.052 9.513 8.871 9.505 13,842,571 +0.94(+10.95%)
Jun 05, 2020 8.476 9.028 8.188 8.567 15,425,186 +0.70(+8.89%)
Jun 04, 2020 7.480 7.875 7.308 7.867 11,280,571 +0.34(+4.48%)
Jun 03, 2020 7.118 7.587 7.118 7.530 9,687,863 +0.64(+9.32%)
Jun 02, 2020 6.888 6.991 6.797 6.888 9,176,466 +0.12(+1.82%)
Jun 01, 2020 6.592 6.871 6.518 6.765 7,746,891 +0.21(+3.14%)
May 29, 2020 6.542 6.707 6.365 6.559 14,547,472 -0.13(-1.97%)
May 28, 2020 7.044 7.135 6.658 6.690 8,741,457 -0.20(-2.87%)
May 27, 2020 7.020 7.139 6.682 6.888 9,455,203 +0.23(+3.46%)
May 26, 2020 6.304 6.797 6.287 6.658 11,233,759 +0.67(+11.28%)
May 22, 2020 6.057 6.094 5.851 5.983 6,348,144 -0.07(-1.09%)
May 21, 2020 6.057 6.238 6.016 6.049 6,183,754 -0.02(-0.27%)
May 20, 2020 6.073 6.172 6.024 6.065 5,357,499 +0.11(+1.80%)
May 19, 2020 5.991 6.180 5.851 5.958 8,811,944 -0.04(-0.69%)
May 18, 2020 5.802 6.065 5.793 5.999 12,061,718 +0.49(+8.81%)
May 15, 2020 5.473 5.645 5.456 5.514 14,161,778 -0.24(-4.15%)
May 14, 2020 5.407 5.868 5.250 5.752 12,346,393 +0.18(+3.25%)
May 13, 2020 5.925 5.958 5.522 5.571 13,465,190 -0.39(-6.49%)
May 12, 2020 6.452 6.501 5.958 5.958 11,331,396 -0.48(-7.42%)
May 11, 2020 6.452 6.567 6.312 6.435 6,715,350 -0.13(-2.01%)
May 08, 2020 6.312 6.579 6.304 6.567 8,166,639 +0.38(+6.19%)
May 07, 2020 6.233 6.442 6.120 6.184 10,150,942 +0.04(+0.66%)
May 06, 2020 6.386 6.491 6.128 6.144 8,008,212 -0.19(-3.05%)
May 05, 2020 6.716 6.741 6.321 6.338 7,104,997 -0.19(-2.84%)
May 04, 2020 6.305 6.563 6.136 6.523 12,125,948 +0.08(+1.25%)
May 01, 2020 6.668 6.692 6.338 6.442 10,244,040 -0.51(-7.31%)
Apr 30, 2020 6.773 7.007 6.596 6.950 9,408,456 +0.00(+0.00%)
Apr 29, 2020 7.120 7.249 6.805 6.950 10,879,346 +0.09(+1.29%)
Apr 28, 2020 6.563 6.910 6.547 6.862 10,484,617 +0.45(+7.04%)
Apr 27, 2020 6.370 6.475 6.217 6.410 14,717,028 +0.12(+1.92%)
Apr 24, 2020 5.967 6.329 5.886 6.289 24,969,398 +0.45(+7.73%)
Apr 23, 2020 6.991 7.152 5.805 5.838 52,530,824 -1.56(-21.13%)
Apr 22, 2020 7.394 7.482 7.200 7.402 6,501,723 +0.20(+2.80%)
Apr 21, 2020 7.031 7.418 6.966 7.200 6,120,334 -0.13(-1.76%)
Apr 20, 2020 7.112 7.450 6.902 7.329 6,265,945 +0.02(+0.22%)
Apr 17, 2020 7.378 7.515 7.180 7.313 9,126,222 +0.29(+4.13%)
Apr 16, 2020 7.192 7.192 6.856 7.023 5,939,002 -0.20(-2.79%)
Apr 15, 2020 7.120 7.329 7.095 7.224 6,596,134 -0.69(-8.66%)
Apr 14, 2020 7.934 8.039 7.620 7.910 7,432,914 +0.19(+2.51%)
Apr 13, 2020 7.982 8.007 7.539 7.716 7,274,815 -0.23(-2.94%)
Apr 09, 2020 7.942 8.353 7.724 7.950 10,508,581 +0.31(+4.12%)
Apr 08, 2020 7.482 7.765 7.394 7.636 5,601,911 +0.27(+3.61%)
Apr 07, 2020 7.853 8.168 7.289 7.370 9,220,548 +0.15(+2.01%)
Apr 06, 2020 6.821 7.305 6.692 7.224 8,830,465 +0.93(+14.72%)
Apr 03, 2020 6.628 6.753 6.184 6.297 10,929,267 -0.33(-4.99%)
Apr 02, 2020 6.467 6.894 6.354 6.628 9,682,919 +0.17(+2.62%)
Apr 01, 2020 6.862 6.910 6.354 6.458 8,623,477 -0.86(-11.78%)
Mar 31, 2020 7.716 7.773 7.176 7.321 9,254,447 -0.39(-5.02%)
Mar 30, 2020 7.507 7.789 7.136 7.708 11,710,839 +0.15(+2.03%)
Mar 27, 2020 7.579 7.961 7.160 7.555 11,725,617 -0.35(-4.49%)
Mar 26, 2020 7.297 8.063 7.192 7.910 12,641,500 +0.67(+9.24%)
Mar 25, 2020 6.983 7.628 6.680 7.241 11,191,154 +0.37(+5.40%)
Mar 24, 2020 6.725 6.966 6.362 6.870 10,048,441 +0.73(+11.96%)
Mar 23, 2020 6.652 6.862 5.951 6.136 8,801,865 -0.76(-10.99%)
Mar 20, 2020 8.031 8.031 6.878 6.894 12,584,228 -1.04(-13.11%)
Mar 19, 2020 7.620 8.692 7.345 7.934 6,781,576 +0.01(+0.10%)
Mar 18, 2020 7.370 8.990 7.216 7.926 15,462,548 -0.28(-3.44%)
Mar 17, 2020 7.224 8.353 6.588 8.208 14,496,588 +1.15(+16.34%)
Mar 16, 2020 7.128 7.539 6.652 7.055 11,407,979 -1.65(-18.98%)
Mar 13, 2020 8.248 8.708 7.265 8.708 15,298,840 +1.09(+14.29%)
Mar 12, 2020 8.192 8.208 7.394 7.620 11,691,712 -1.38(-15.32%)
Mar 11, 2020 9.619 9.708 8.595 8.998 12,622,975 -1.06(-10.51%)
Mar 10, 2020 9.926 10.05 9.252 10.05 8,773,148 +0.71(+7.59%)
Mar 09, 2020 9.530 10.01 9.160 9.345 8,305,295 -1.23(-11.66%)
Mar 06, 2020 10.28 10.88 10.19 10.58 9,909,799 -0.24(-2.24%)
Mar 05, 2020 11.27 11.31 10.69 10.82 9,518,583 -0.97(-8.21%)
Mar 04, 2020 11.72 11.80 11.23 11.79 7,225,532 +0.27(+2.31%)
Mar 03, 2020 11.84 12.18 11.38 11.52 11,318,058 -0.40(-3.32%)
Mar 02, 2020 11.67 11.94 11.30 11.92 11,814,091 +0.31(+2.64%)
Feb 28, 2020 11.35 11.68 11.13 11.61 15,840,200 -0.16(-1.37%)
Feb 27, 2020 12.14 12.42 11.73 11.77 9,078,047 -0.69(-5.56%)
Feb 26, 2020 12.85 12.97 12.46 12.47 8,364,514 -0.32(-2.52%)
Feb 25, 2020 13.58 13.58 12.74 12.79 8,584,716 -0.74(-5.48%)
Feb 24, 2020 13.55 13.65 13.42 13.53 7,745,577 -0.56(-4.00%)
Feb 21, 2020 14.42 14.45 14.01 14.09 7,533,396 -0.44(-3.05%)
Feb 20, 2020 14.35 14.70 14.32 14.54 5,503,665 +0.27(+1.92%)
Feb 19, 2020 14.23 14.38 14.21 14.26 3,688,353 +0.06(+0.40%)
Feb 18, 2020 14.39 14.59 14.17 14.21 5,228,931 -0.13(-0.90%)
Feb 14, 2020 14.52 14.55 14.29 14.34 3,905,976 -0.19(-1.28%)
Feb 13, 2020 14.86 14.92 14.52 14.52 4,651,998 -0.46(-3.07%)
Feb 12, 2020 15.19 15.33 14.97 14.98 5,551,434 +0.00(+0.00%)
Feb 11, 2020 14.79 15.01 14.79 14.98 6,111,666 +0.25(+1.67%)
Feb 10, 2020 14.36 14.74 14.32 14.74 4,588,387 +0.29(+1.98%)
Feb 07, 2020 14.28 14.49 14.22 14.45 3,046,007 +0.02(+0.11%)
Feb 06, 2020 14.74 14.79 14.36 14.43 4,180,837 -0.15(-1.03%)
Feb 05, 2020 14.38 14.64 14.36 14.58 5,108,841 +0.43(+3.03%)
Feb 04, 2020 14.01 14.25 13.95 14.16 5,524,860 +0.45(+3.30%)
Feb 03, 2020 13.82 14.08 13.70 13.70 6,124,478 -0.02(-0.12%)
Jan 31, 2020 13.85 13.95 13.66 13.72 6,365,508 -0.26(-1.87%)
Jan 30, 2020 13.80 14.04 13.63 13.98 8,554,181 +0.00(+0.00%)
Jan 29, 2020 14.08 14.35 13.77 13.98 7,717,556 -0.27(-1.89%)
Jan 28, 2020 14.20 14.42 14.15 14.25 7,341,625 +0.21(+1.53%)
Jan 27, 2020 14.01 14.13 13.90 14.04 6,222,911 -0.37(-2.59%)
Jan 24, 2020 14.66 14.66 14.27 14.41 6,837,471 -0.24(-1.62%)
Jan 23, 2020 14.54 14.70 14.35 14.65 3,797,583 -0.03(-0.22%)
Jan 22, 2020 14.51 14.71 14.47 14.68 3,737,326 +0.16(+1.09%)
Jan 21, 2020 14.46 14.66 14.38 14.52 5,220,989 -0.01(-0.06%)
Jan 17, 2020 14.54 14.70 14.43 14.53 5,928,095 +0.05(+0.33%)
Jan 16, 2020 14.36 14.49 14.32 14.48 5,415,694 +0.21(+1.44%)
Jan 15, 2020 14.11 14.47 14.11 14.28 8,557,989 +0.08(+0.56%)
Jan 14, 2020 14.33 14.39 14.19 14.20 5,215,900 -0.13(-0.89%)
Jan 13, 2020 14.08 14.35 13.98 14.32 5,249,582 +0.29(+2.03%)
Jan 10, 2020 14.27 14.28 14.01 14.04 5,139,767 -0.25(-1.72%)
Jan 09, 2020 14.28 14.29 14.09 14.28 4,811,219 +0.15(+1.07%)
Jan 08, 2020 14.14 14.32 14.08 14.13 4,748,364 +0.05(+0.34%)
Jan 07, 2020 14.12 14.21 13.96 14.08 3,669,414 -0.02(-0.17%)
Jan 06, 2020 13.88 14.12 13.82 14.11 5,295,612 +0.10(+0.68%)
Jan 03, 2020 13.91 14.07 13.82 14.01 6,881,982 -0.25(-1.78%)
Jan 02, 2020 14.12 14.39 14.09 14.27 6,580,437 +0.01(+0.06%)
Dec 31, 2019 14.22 14.35 14.15 14.26 3,485,942 +0.04(+0.28%)
Dec 30, 2019 14.21 14.31 14.11 14.22 4,049,161 +0.08(+0.56%)
Dec 27, 2019 14.20 14.23 14.09 14.14 3,289,869 -0.08(-0.56%)
Dec 26, 2019 14.15 14.30 14.15 14.22 2,653,045 +0.11(+0.79%)
Dec 24, 2019 14.42 14.45 14.09 14.11 1,746,880 -0.31(-2.15%)
Dec 23, 2019 14.33 14.54 14.33 14.42 4,139,764 +0.16(+1.11%)
Dec 20, 2019 14.62 14.66 14.13 14.26 13,186,966 -0.36(-2.44%)
Dec 19, 2019 14.59 14.77 14.54 14.62 6,295,938 +0.06(+0.38%)
Dec 18, 2019 14.48 14.62 14.35 14.56 7,360,277 +0.11(+0.77%)
Dec 17, 2019 14.15 14.47 14.12 14.45 8,500,552 +0.25(+1.79%)
Dec 16, 2019 14.16 14.34 14.11 14.20 9,332,427 +0.22(+1.59%)
Dec 13, 2019 14.15 14.54 13.96 13.97 11,958,955 -0.07(-0.51%)
Dec 12, 2019 13.62 14.12 13.53 14.05 7,944,343 +0.49(+3.63%)
Dec 11, 2019 13.34 13.58 13.22 13.55 9,102,975 +0.19(+1.42%)
Dec 10, 2019 13.18 13.40 13.13 13.36 7,968,115 +0.15(+1.14%)
Dec 09, 2019 13.32 13.35 13.15 13.21 5,503,216 -0.10(-0.77%)
Dec 06, 2019 13.37 13.51 13.00 13.32 7,292,790 +0.14(+1.08%)
Dec 05, 2019 13.30 13.33 13.13 13.17 4,946,502 -0.06(-0.48%)
Dec 04, 2019 13.34 13.49 13.28 13.24 5,673,529 +0.00(+0.00%)
Dec 03, 2019 13.48 13.53 13.14 13.24 7,394,325 -0.48(-3.47%)
Dec 02, 2019 13.97 14.19 13.68 13.71 6,204,249 -0.21(-1.54%)
Nov 29, 2019 13.97 14.05 13.91 13.93 1,971,198 -0.11(-0.79%)
Nov 27, 2019 14.00 14.10 13.91 14.04 3,608,882 +0.12(+0.86%)
Nov 26, 2019 14.01 14.06 13.81 13.92 5,501,425 -0.16(-1.13%)
Nov 25, 2019 13.74 14.09 13.66 14.08 4,042,474 +0.33(+2.42%)
Nov 22, 2019 13.59 13.75 13.55 13.74 4,081,980 +0.21(+1.52%)
Nov 21, 2019 13.63 13.71 13.52 13.54 3,756,927 -0.10(-0.70%)
Nov 20, 2019 13.74 13.78 13.51 13.63 4,398,820 -0.26(-1.88%)
Nov 19, 2019 13.85 13.93 13.72 13.89 4,122,000 +0.12(+0.86%)
Nov 18, 2019 13.72 13.81 13.61 13.78 3,738,945 -0.06(-0.46%)
Nov 15, 2019 13.78 13.88 13.66 13.84 4,074,162 +0.13(+0.98%)
Nov 14, 2019 13.76 14.51 13.66 13.70 4,052,660 -0.11(-0.80%)
Nov 13, 2019 13.78 13.86 13.63 13.82 5,556,323 -0.14(-1.02%)
Nov 12, 2019 13.99 14.06 13.84 13.96 5,009,985 -0.03(-0.23%)
Nov 11, 2019 13.99 14.10 13.95 13.99 3,501,434 -0.14(-1.01%)
Nov 08, 2019 14.16 14.20 13.97 14.13 5,040,784 -0.04(-0.28%)
Nov 07, 2019 14.26 14.34 14.09 14.17 5,813,286 +0.11(+0.78%)
Nov 06, 2019 14.28 14.28 13.88 14.06 7,707,311 -0.06(-0.44%)
Nov 05, 2019 13.88 14.24 13.88 14.13 6,169,997 +0.27(+1.91%)
Nov 04, 2019 13.60 13.89 13.56 13.86 5,205,018 +0.44(+3.31%)
Nov 01, 2019 13.25 13.46 13.20 13.42 4,425,643 +0.30(+2.32%)
Oct 31, 2019 13.08 13.13 12.90 13.11 4,823,489 -0.05(-0.36%)
Oct 30, 2019 13.27 13.38 13.10 13.16 4,808,524 -0.13(-1.00%)
Oct 29, 2019 13.46 13.51 13.24 13.29 5,424,811 -0.23(-1.67%)
Oct 28, 2019 13.33 13.56 13.33 13.52 5,720,693 +0.23(+1.70%)
Oct 25, 2019 13.22 13.39 13.03 13.29 6,322,769 +0.09(+0.65%)
Oct 24, 2019 13.56 13.56 13.14 13.21 9,975,613 -0.27(-1.97%)
Oct 23, 2019 13.03 13.50 12.83 13.47 12,064,668 +0.97(+7.80%)
Oct 22, 2019 12.51 12.73 12.40 12.50 10,397,808 -0.09(-0.74%)
Oct 21, 2019 12.60 12.76 12.53 12.59 7,801,669 +0.20(+1.64%)
Oct 18, 2019 12.17 12.42 12.17 12.39 7,355,034 +0.20(+1.66%)
Oct 17, 2019 12.31 12.36 12.15 12.18 7,071,167 -0.02(-0.13%)
Oct 16, 2019 12.30 12.50 12.20 12.20 5,812,567 -0.11(-0.89%)
Oct 15, 2019 12.32 12.56 12.17 12.31 7,578,822 +0.06(+0.51%)
Oct 14, 2019 12.24 12.29 12.06 12.25 5,640,437 -0.10(-0.82%)
Oct 11, 2019 12.22 12.58 12.22 12.35 6,922,219 +0.38(+3.19%)
Oct 10, 2019 11.97 12.10 11.88 11.97 8,277,972 -0.03(-0.26%)
Oct 09, 2019 12.05 12.11 11.91 12.00 5,588,133 +0.01(+0.07%)
Oct 08, 2019 12.11 12.17 11.97 11.99 4,795,370 -0.27(-2.23%)
Oct 07, 2019 12.30 12.45 12.13 12.26 3,638,698 -0.12(-1.01%)
Oct 04, 2019 12.27 12.39 12.14 12.39 5,682,782 +0.09(+0.76%)
Oct 03, 2019 12.18 12.29 11.92 12.29 5,871,145 +0.05(+0.38%)
Oct 02, 2019 12.50 12.57 12.22 12.25 6,766,914 -0.43(-3.38%)
Oct 01, 2019 13.23 13.25 12.54 12.68 8,081,204 -0.53(-4.01%)
Sep 30, 2019 13.27 13.40 13.15 13.21 5,513,340 -0.06(-0.47%)
Sep 27, 2019 13.23 13.40 13.17 13.27 5,309,617 +0.12(+0.95%)
Sep 26, 2019 13.24 13.24 13.03 13.14 4,261,748 -0.07(-0.53%)
Sep 25, 2019 13.03 13.24 12.95 13.21 3,708,492 +0.19(+1.44%)
Sep 24, 2019 13.34 13.44 12.96 13.03 6,775,805 -0.23(-1.71%)
Sep 23, 2019 12.96 13.37 12.90 13.25 5,517,207 +0.10(+0.77%)
Sep 20, 2019 13.34 13.51 13.14 13.15 10,349,078 -0.14(-1.06%)
Sep 19, 2019 13.21 13.45 13.21 13.29 5,089,391 +0.09(+0.65%)
Sep 18, 2019 13.21 13.35 13.10 13.21 6,074,441 -0.08(-0.59%)
Sep 17, 2019 13.32 13.33 13.09 13.28 4,942,622 -0.15(-1.10%)
Sep 16, 2019 13.40 13.59 13.37 13.43 6,426,284 -0.13(-0.98%)
Sep 13, 2019 13.67 13.71 13.38 13.56 8,387,043 +0.11(+0.81%)
Sep 12, 2019 13.33 13.63 13.04 13.46 9,210,851 -0.24(-1.76%)
Sep 11, 2019 13.32 13.70 13.07 13.70 8,967,948 +0.41(+3.11%)
Sep 10, 2019 12.91 13.31 12.90 13.28 6,978,980 +0.49(+3.84%)
Sep 09, 2019 12.59 12.89 12.57 12.79 6,472,875 +0.34(+2.69%)
Sep 06, 2019 12.45 12.55 12.26 12.46 6,328,926 -0.05(-0.44%)
Sep 05, 2019 12.37 12.69 12.37 12.51 4,723,128 +0.35(+2.88%)
Sep 04, 2019 12.21 12.22 12.08 12.16 4,431,835 +0.05(+0.45%)
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.