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: IE )

12.20 +0.23 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Oct 31, 2022 9.850 10.70 9.620 10.46 86,534 +0.61(+6.19%)
Oct 28, 2022 9.300 9.900 9.130 9.850 60,284 +0.47(+5.01%)
Oct 27, 2022 9.490 9.490 9.050 9.380 60,482 -0.07(-0.74%)
Oct 26, 2022 9.710 9.740 9.180 9.450 75,806 +0.02(+0.21%)
Oct 25, 2022 9.280 9.520 8.940 9.430 110,859 +0.32(+3.51%)
Oct 24, 2022 8.500 9.160 8.300 9.110 90,625 +0.61(+7.18%)
Oct 21, 2022 8.000 8.610 7.875 8.500 58,241 +0.54(+6.78%)
Oct 20, 2022 8.210 8.540 7.885 7.960 80,115 -0.21(-2.57%)
Oct 19, 2022 8.210 8.220 7.940 8.170 46,777 -0.01(-0.12%)
Oct 18, 2022 8.380 8.390 7.920 8.180 84,734 -0.01(-0.12%)
Oct 17, 2022 8.250 8.391 7.970 8.190 74,822 +0.28(+3.54%)
Oct 14, 2022 8.090 8.090 7.610 7.910 54,651 -0.26(-3.18%)
Oct 13, 2022 7.760 8.260 7.730 8.170 51,711 +0.26(+3.29%)
Oct 12, 2022 8.220 8.240 7.810 7.910 83,470 -0.34(-4.12%)
Oct 11, 2022 8.400 8.600 7.940 8.250 134,212 -0.11(-1.32%)
Oct 10, 2022 8.960 8.960 8.325 8.360 50,157 -0.54(-6.07%)
Oct 07, 2022 9.080 9.370 8.740 8.900 116,864 -0.29(-3.16%)
Oct 06, 2022 9.010 9.370 9.010 9.190 93,221 -0.01(-0.11%)
Oct 05, 2022 8.860 9.310 8.780 9.200 82,523 +0.00(+0.00%)
Oct 04, 2022 8.990 9.350 8.880 9.200 177,085 +0.27(+3.02%)
Oct 03, 2022 8.250 8.980 8.250 8.930 106,154 +0.68(+8.24%)
Sep 30, 2022 8.400 8.530 8.110 8.250 128,625 -0.28(-3.28%)
Sep 29, 2022 8.250 8.530 8.110 8.530 118,012 +0.18(+2.16%)
Sep 28, 2022 8.070 8.650 8.030 8.350 71,997 +0.24(+2.96%)
Sep 27, 2022 7.990 8.240 7.880 8.110 134,223 +0.13(+1.63%)
Sep 26, 2022 7.920 8.170 7.775 7.980 138,192 -0.07(-0.87%)
Sep 23, 2022 8.860 8.970 7.860 8.050 239,991 -0.81(-9.14%)
Sep 22, 2022 8.700 8.950 8.580 8.860 162,331 +0.41(+4.85%)
Sep 21, 2022 8.450 8.770 8.260 8.450 137,840 +0.02(+0.24%)
Sep 20, 2022 8.490 8.720 8.180 8.430 239,974 -0.03(-0.35%)
Sep 19, 2022 8.590 8.920 8.220 8.460 273,836 -0.29(-3.31%)
Sep 16, 2022 9.780 9.780 8.640 8.750 2,449,245 -1.03(-10.53%)
Sep 15, 2022 10.57 10.68 9.560 9.780 194,349 -0.31(-3.07%)
Sep 14, 2022 10.62 10.63 10.09 10.09 102,539 -0.66(-6.14%)
Sep 13, 2022 11.14 11.53 10.60 10.75 650,526 -0.40(-3.59%)
Sep 12, 2022 11.21 11.31 11.04 11.15 81,730 +0.04(+0.36%)
Sep 09, 2022 11.18 11.41 10.84 11.11 86,808 +0.22(+2.02%)
Sep 08, 2022 10.94 11.00 10.68 10.89 55,136 -0.01(-0.09%)
Sep 07, 2022 10.66 11.04 10.52 10.90 88,018 -0.07(-0.64%)
Sep 06, 2022 10.21 11.19 10.15 10.97 204,086 +0.87(+8.61%)
Sep 02, 2022 9.940 10.22 9.630 10.10 54,446 +0.20(+2.02%)
Sep 01, 2022 9.680 9.900 9.310 9.900 128,787 +0.27(+2.80%)
Aug 31, 2022 9.850 9.880 9.600 9.630 71,519 -0.30(-3.02%)
Aug 30, 2022 9.930 10.10 9.670 9.930 90,739 +0.41(+4.31%)
Aug 29, 2022 10.40 10.40 9.290 9.520 78,007 -0.57(-5.65%)
Aug 26, 2022 9.700 10.10 9.700 10.09 89,017 +0.49(+5.10%)
Aug 25, 2022 9.670 9.790 9.150 9.600 50,995 +0.40(+4.35%)
Aug 24, 2022 9.280 9.300 9.000 9.200 20,030 -0.07(-0.76%)
Aug 23, 2022 9.300 9.570 9.010 9.270 36,524 -0.08(-0.86%)
Aug 22, 2022 9.780 9.780 9.100 9.350 41,852 -0.15(-1.58%)
Aug 19, 2022 9.030 9.700 9.000 9.500 71,544 +0.00(+0.00%)
Aug 18, 2022 9.920 10.10 9.430 9.500 137,723 -0.23(-2.37%)
Aug 17, 2022 10.15 10.23 9.530 9.730 37,034 -0.33(-3.28%)
Aug 16, 2022 10.00 10.20 9.800 10.06 71,969 +0.12(+1.21%)
Aug 15, 2022 10.00 10.01 9.360 9.940 79,299 +0.00(+0.00%)
Aug 12, 2022 9.700 9.960 9.490 9.940 31,864 +0.22(+2.26%)
Aug 11, 2022 9.480 9.870 9.120 9.720 52,071 +0.13(+1.36%)
Aug 10, 2022 9.250 9.640 8.960 9.590 49,430 +0.39(+4.24%)
Aug 09, 2022 9.090 9.280 8.770 9.200 56,032 +0.15(+1.66%)
Aug 08, 2022 8.890 9.568 8.835 9.050 80,074 +0.11(+1.23%)
Aug 05, 2022 8.810 9.050 8.630 8.940 35,096 +0.00(+0.00%)
Aug 04, 2022 8.620 9.122 8.461 8.940 35,434 +0.15(+1.71%)
Aug 03, 2022 8.800 8.990 8.500 8.790 62,665 +0.05(+0.57%)
Aug 02, 2022 8.850 9.200 8.550 8.740 61,529 -0.01(-0.11%)
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.