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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2022 10.13 10.57 9.740 10.53 203,155 +0.41(+4.05%)
Nov 29, 2022 10.18 10.61 10.07 10.12 282,719 +0.27(+2.74%)
Nov 28, 2022 9.870 10.14 9.700 9.850 90,209 -0.04(-0.40%)
Nov 25, 2022 10.39 10.48 9.863 9.890 27,321 -0.43(-4.17%)
Nov 23, 2022 10.06 10.44 10.06 10.32 53,757 +0.08(+0.78%)
Nov 22, 2022 10.20 10.39 9.810 10.24 318,600 +0.26(+2.61%)
Nov 21, 2022 10.96 10.96 9.560 9.980 191,749 -0.93(-8.52%)
Nov 18, 2022 11.36 11.36 10.78 10.91 318,224 -0.09(-0.82%)
Nov 17, 2022 12.09 12.09 10.79 11.00 148,355 -1.20(-9.84%)
Nov 16, 2022 12.21 12.45 12.05 12.20 113,240 -0.27(-2.17%)
Nov 15, 2022 12.20 12.65 11.64 12.47 138,795 +0.39(+3.23%)
Nov 14, 2022 11.72 12.14 11.68 12.08 143,029 +0.11(+0.92%)
Nov 11, 2022 11.77 12.22 11.69 11.97 191,039 +0.20(+1.70%)
Nov 10, 2022 11.69 11.79 11.23 11.77 286,865 +0.98(+9.08%)
Nov 09, 2022 10.89 11.66 10.57 10.79 307,574 -0.21(-1.91%)
Nov 08, 2022 10.94 11.10 10.35 11.00 94,194 +0.38(+3.58%)
Nov 07, 2022 10.88 10.97 10.42 10.62 53,329 -0.10(-0.93%)
Nov 04, 2022 10.69 10.81 10.27 10.72 106,686 +0.46(+4.48%)
Nov 03, 2022 9.520 10.49 9.500 10.26 53,205 +0.24(+2.40%)
Nov 02, 2022 10.53 10.75 9.840 10.02 89,762 -0.40(-3.84%)
Nov 01, 2022 10.84 10.96 10.30 10.42 86,497 -0.04(-0.38%)
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%)
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.