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 )

14.99 +0.11 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2010 12.44 12.67 12.24 12.62 11,146,236 +0.12(+0.92%)
Mar 30, 2010 12.36 12.56 12.36 12.50 8,609,089 +0.14(+1.12%)
Mar 29, 2010 12.22 12.42 12.10 12.37 6,293,910 +0.23(+1.90%)
Mar 26, 2010 12.01 12.26 11.89 12.14 9,066,878 +0.27(+2.28%)
Mar 25, 2010 11.91 12.13 11.82 11.87 8,616,860 +0.02(+0.15%)
Mar 24, 2010 11.90 11.95 11.65 11.85 6,574,919 -0.12(-1.01%)
Mar 23, 2010 11.90 12.00 11.80 11.97 5,454,346 +0.07(+0.58%)
Mar 22, 2010 11.71 11.93 11.65 11.90 7,111,960 +0.12(+1.03%)
Mar 19, 2010 12.22 12.28 11.78 11.78 13,879,672 -0.41(-3.40%)
Mar 18, 2010 12.35 12.36 12.11 12.19 7,033,461 -0.14(-1.12%)
Mar 17, 2010 11.95 12.43 11.95 12.33 10,072,006 +0.41(+3.48%)
Mar 16, 2010 11.70 11.93 11.66 11.92 6,789,780 +0.22(+1.87%)
Mar 15, 2010 11.61 11.75 11.61 11.70 6,550,692 -0.03(-0.29%)
Mar 12, 2010 11.59 11.76 11.55 11.73 11,126,714 +0.26(+2.31%)
Mar 11, 2010 11.48 11.55 11.24 11.47 8,515,062 -0.03(-0.30%)
Mar 10, 2010 11.56 11.70 11.43 11.50 10,962,322 -0.01(-0.10%)
Mar 09, 2010 11.99 12.10 11.37 11.51 19,961,354 -0.63(-5.17%)
Mar 08, 2010 12.11 12.21 11.96 12.14 6,181,272 -0.16(-1.31%)
Mar 05, 2010 11.89 12.37 11.84 12.30 8,338,254 +0.26(+2.15%)
Mar 04, 2010 11.81 12.07 11.73 12.04 6,663,304 +0.24(+2.00%)
Mar 03, 2010 11.70 11.88 11.61 11.81 7,362,980 +0.10(+0.84%)
Mar 02, 2010 11.53 11.73 11.46 11.71 6,680,942 +0.14(+1.25%)
Mar 01, 2010 11.29 11.59 11.29 11.57 5,994,247 +0.28(+2.45%)
Feb 26, 2010 11.44 11.47 11.21 11.29 7,953,642 -0.09(-0.76%)
Feb 25, 2010 11.04 11.38 10.91 11.38 8,999,185 +0.12(+1.02%)
Feb 24, 2010 11.04 11.31 11.02 11.26 7,221,160 +0.12(+1.03%)
Feb 23, 2010 11.28 11.34 10.93 11.14 7,334,812 -0.16(-1.38%)
Feb 22, 2010 11.30 11.39 11.20 11.30 6,215,048 +0.05(+0.41%)
Feb 19, 2010 11.13 11.34 11.04 11.25 5,854,405 +0.09(+0.79%)
Feb 18, 2010 11.01 11.20 10.91 11.17 6,531,705 +0.19(+1.72%)
Feb 17, 2010 11.05 11.10 10.92 10.98 6,429,613 +0.01(+0.10%)
Feb 16, 2010 10.72 10.98 10.61 10.97 6,846,502 +0.40(+3.80%)
Feb 12, 2010 10.48 10.56 10.56 10.56 6,300,643 -0.04(-0.38%)
Feb 11, 2010 10.76 10.76 10.50 10.61 8,952,084 -0.14(-1.28%)
Feb 10, 2010 10.62 10.88 10.62 10.74 9,877,017 +0.08(+0.75%)
Feb 09, 2010 10.69 10.98 10.61 10.66 12,650,720 -0.09(-0.80%)
Feb 08, 2010 10.63 10.95 10.49 10.75 8,425,637 +0.10(+0.97%)
Feb 05, 2010 10.76 10.94 10.16 10.65 15,071,791 -0.01(-0.05%)
Feb 04, 2010 11.09 11.20 10.63 10.65 11,264,477 -0.56(-5.01%)
Feb 03, 2010 11.45 11.62 11.14 11.21 6,566,019 -0.38(-3.31%)
Feb 02, 2010 11.50 11.67 11.36 11.60 7,310,910 +0.14(+1.22%)
Feb 01, 2010 11.05 11.53 11.03 11.46 10,503,165 +0.40(+3.60%)
Jan 29, 2010 11.84 11.84 10.95 11.06 17,042,076 -0.52(-4.50%)
Jan 28, 2010 12.51 12.51 11.48 11.58 17,454,812 -0.85(-6.82%)
Jan 27, 2010 11.72 12.43 11.61 12.43 14,473,354 +0.78(+6.69%)
Jan 26, 2010 11.94 12.05 11.64 11.65 7,527,353 -0.48(-3.97%)
Jan 25, 2010 12.18 12.30 11.99 12.13 6,472,277 +0.19(+1.63%)
Jan 22, 2010 12.30 12.41 11.89 11.93 8,113,184 -0.36(-2.89%)
Jan 21, 2010 12.83 12.95 12.29 12.29 7,518,485 -0.55(-4.28%)
Jan 20, 2010 13.12 13.12 12.75 12.84 4,772,618 -0.36(-2.69%)
Jan 19, 2010 12.99 13.29 12.91 13.19 3,474,438 +0.18(+1.41%)
Jan 15, 2010 13.06 13.01 13.01 13.01 4,413,365 -0.17(-1.26%)
Jan 14, 2010 13.36 13.38 13.05 13.18 6,199,345 -0.22(-1.63%)
Jan 13, 2010 13.44 13.57 13.26 13.40 5,449,061 +0.05(+0.39%)
Jan 12, 2010 13.44 13.58 13.18 13.34 3,583,566 -0.19(-1.44%)
Jan 11, 2010 13.17 13.58 13.17 13.54 4,197,566 +0.41(+3.10%)
Jan 08, 2010 13.09 13.19 12.98 13.13 4,152,057 -0.07(-0.56%)
Jan 07, 2010 13.14 13.23 13.05 13.21 4,780,484 +0.04(+0.30%)
Jan 06, 2010 13.41 13.43 13.16 13.17 6,217,855 -0.28(-2.09%)
Jan 05, 2010 13.36 13.49 13.31 13.45 4,732,314 +0.07(+0.56%)
Jan 04, 2010 13.50 13.51 13.26 13.37 7,425,112 -0.09(-0.64%)
Dec 31, 2009 13.41 13.46 13.46 13.46 3,296,322 -0.01(-0.04%)
Dec 30, 2009 13.27 13.48 13.26 13.46 3,225,228 +0.13(+0.99%)
Dec 29, 2009 13.38 13.42 13.26 13.33 3,577,770 -0.05(-0.34%)
Dec 28, 2009 13.33 13.39 13.25 13.38 2,612,493 +0.05(+0.39%)
Dec 24, 2009 13.25 13.37 13.20 13.33 1,481,711 +0.08(+0.61%)
Dec 23, 2009 13.12 13.26 12.99 13.25 3,246,464 +0.18(+1.40%)
Dec 22, 2009 12.82 13.14 12.82 13.06 5,398,771 +0.19(+1.51%)
Dec 21, 2009 12.26 13.01 12.18 12.87 9,188,156 +0.70(+5.74%)
Dec 18, 2009 12.61 12.61 12.09 12.17 13,027,257 -0.30(-2.39%)
Dec 17, 2009 12.71 12.78 12.46 12.47 4,219,619 -0.33(-2.55%)
Dec 16, 2009 12.44 12.86 12.44 12.79 4,024,728 +0.30(+2.38%)
Dec 15, 2009 12.60 12.70 12.45 12.50 4,516,320 -0.14(-1.13%)
Dec 14, 2009 12.59 12.65 12.55 12.64 7,774,638 +0.34(+2.75%)
Dec 11, 2009 12.36 12.47 12.16 12.30 4,463,560 -0.10(-0.83%)
Dec 10, 2009 12.37 12.47 12.31 12.40 4,808,414 +0.09(+0.74%)
Dec 09, 2009 12.15 12.33 11.97 12.31 4,318,790 +0.23(+1.94%)
Dec 08, 2009 12.14 12.23 12.02 12.08 4,968,549 -0.13(-1.03%)
Dec 07, 2009 12.32 12.38 12.12 12.20 4,540,985 -0.19(-1.53%)
Dec 04, 2009 12.85 12.85 12.17 12.39 6,915,528 -0.10(-0.83%)
Dec 03, 2009 12.75 12.86 12.48 12.50 3,559,922 -0.25(-1.98%)
Dec 02, 2009 12.72 12.87 12.62 12.75 3,944,240 +0.02(+0.18%)
Dec 01, 2009 12.73 12.87 12.55 12.72 6,292,136 -0.02(-0.18%)
Nov 30, 2009 12.51 12.78 12.24 12.75 5,765,112 +0.33(+2.63%)
Nov 27, 2009 12.56 12.74 12.10 12.42 2,527,968 -0.57(-4.41%)
Nov 25, 2009 13.10 13.13 12.88 12.99 2,745,683 -0.02(-0.18%)
Nov 24, 2009 12.89 13.04 12.78 13.02 4,493,277 +0.10(+0.75%)
Nov 23, 2009 12.97 13.11 12.80 12.92 4,410,747 +0.26(+2.04%)
Nov 20, 2009 12.65 12.87 12.54 12.66 5,427,844 -0.12(-0.94%)
Nov 19, 2009 13.23 13.29 12.74 12.78 6,229,397 -0.54(-4.08%)
Nov 18, 2009 13.42 13.46 13.18 13.33 4,650,806 -0.14(-1.02%)
Nov 17, 2009 13.53 13.68 13.43 13.46 5,351,534 -0.14(-1.01%)
Nov 16, 2009 13.67 13.75 13.49 13.60 4,823,646 +0.05(+0.38%)
Nov 13, 2009 13.53 13.57 13.40 13.55 3,418,410 +0.02(+0.17%)
Nov 12, 2009 13.58 13.72 13.45 13.53 5,669,722 -0.09(-0.67%)
Nov 11, 2009 13.30 13.73 13.29 13.62 7,823,790 +0.37(+2.77%)
Nov 10, 2009 13.35 13.54 13.22 13.25 7,234,513 -0.19(-1.45%)
Nov 09, 2009 13.32 13.46 13.19 13.45 6,713,151 +0.22(+1.65%)
Nov 06, 2009 12.91 13.25 12.85 13.23 4,595,418 +0.22(+1.67%)
Nov 05, 2009 12.95 13.21 12.89 13.01 13,948,280 +0.14(+1.07%)
Nov 04, 2009 12.86 13.07 12.66 12.87 11,592,526 +0.14(+1.12%)
Nov 03, 2009 12.27 12.76 12.19 12.73 11,036,836 +0.29(+2.30%)
Nov 02, 2009 12.33 12.55 12.18 12.44 11,072,393 +0.33(+2.70%)
Oct 30, 2009 12.58 12.70 12.12 12.12 16,497,784 -0.25(-2.04%)
Oct 29, 2009 11.63 12.38 11.57 12.37 18,151,754 +0.89(+7.73%)
Oct 28, 2009 12.07 12.26 11.48 11.48 12,510,145 -0.72(-5.92%)
Oct 27, 2009 12.46 12.53 12.15 12.20 9,207,192 -0.22(-1.80%)
Oct 26, 2009 12.80 13.05 12.39 12.43 9,741,007 -0.38(-3.00%)
Oct 23, 2009 12.85 12.87 12.69 12.81 12,789,741 -0.37(-2.78%)
Oct 22, 2009 13.08 13.21 12.78 13.18 10,677,028 +0.12(+0.92%)
Oct 21, 2009 13.29 13.49 13.02 13.06 11,522,135 -0.29(-2.19%)
Oct 20, 2009 13.45 13.50 13.29 13.35 20,488,778 +0.10(+0.78%)
Oct 19, 2009 13.11 13.31 13.03 13.25 5,557,974 +0.21(+1.63%)
Oct 16, 2009 12.87 13.16 12.78 13.03 5,228,448 -0.20(-1.51%)
Oct 15, 2009 13.33 13.46 13.07 13.23 10,423,040 -0.50(-3.63%)
Oct 14, 2009 13.37 13.75 13.23 13.73 8,096,022 +0.72(+5.55%)
Oct 13, 2009 13.21 13.46 13.00 13.01 6,761,582 -0.23(-1.77%)
Oct 12, 2009 13.65 13.72 13.20 13.25 7,515,916 -0.40(-2.90%)
Oct 09, 2009 13.48 13.69 13.39 13.64 3,915,492 +0.14(+1.02%)
Oct 08, 2009 13.57 13.71 13.41 13.50 5,142,370 -0.01(-0.09%)
Oct 07, 2009 13.41 13.52 13.14 13.52 5,874,909 +0.05(+0.38%)
Oct 06, 2009 13.49 13.68 13.14 13.46 8,740,603 +0.00(+0.00%)
Oct 05, 2009 13.29 13.46 13.05 13.46 9,592,858 +0.30(+2.26%)
Oct 02, 2009 12.30 13.29 12.26 13.17 17,453,102 +0.68(+5.46%)
Oct 01, 2009 13.03 13.15 12.45 12.48 10,518,530 -0.56(-4.26%)
Sep 30, 2009 12.75 13.15 12.66 13.04 7,829,534 +0.38(+2.99%)
Sep 29, 2009 12.63 12.82 12.50 12.66 5,272,624 +0.33(+2.70%)
Sep 28, 2009 12.05 12.63 12.03 12.33 4,682,577 +0.30(+2.53%)
Sep 25, 2009 12.18 12.29 11.96 12.03 7,748,308 -0.29(-2.37%)
Sep 24, 2009 12.84 12.84 12.30 12.32 7,179,051 -0.46(-3.59%)
Sep 23, 2009 13.14 13.25 12.74 12.78 7,729,623 -0.40(-3.00%)
Sep 22, 2009 12.98 13.19 12.93 13.17 5,667,287 +0.32(+2.45%)
Sep 21, 2009 12.66 12.99 12.65 12.86 7,041,246 -0.07(-0.53%)
Sep 18, 2009 13.15 13.35 12.93 12.93 7,285,360 -0.14(-1.10%)
Sep 17, 2009 13.12 13.40 13.01 13.07 6,196,266 +0.19(+1.47%)
Sep 16, 2009 12.87 13.14 12.80 12.88 6,654,386 -0.05(-0.40%)
Sep 15, 2009 13.01 13.02 12.73 12.93 6,710,212 -0.04(-0.31%)
Sep 14, 2009 12.72 12.99 12.66 12.97 7,063,096 +0.14(+1.07%)
Sep 11, 2009 13.05 13.09 12.81 12.83 6,506,587 -0.18(-1.36%)
Sep 10, 2009 13.11 13.15 12.78 13.01 6,476,656 -0.17(-1.26%)
Sep 09, 2009 13.06 13.18 12.88 13.18 10,144,289 +0.37(+2.91%)
Sep 08, 2009 12.83 13.18 12.72 12.81 10,562,045 +0.40(+3.23%)
Sep 04, 2009 12.04 12.87 11.92 12.40 17,435,156 +0.38(+3.14%)
Sep 03, 2009 11.57 12.03 11.46 12.03 9,496,190 +0.59(+5.16%)
Sep 02, 2009 11.25 11.59 11.03 11.44 8,275,601 +0.13(+1.17%)
Sep 01, 2009 11.79 11.95 11.24 11.30 9,786,757 -0.58(-4.92%)
Aug 31, 2009 11.77 11.90 11.73 11.89 6,083,220 -0.05(-0.43%)
Aug 28, 2009 11.93 11.99 11.73 11.94 4,892,355 +0.16(+1.36%)
Aug 27, 2009 11.49 11.80 11.41 11.78 8,221,702 +0.24(+2.09%)
Aug 26, 2009 11.72 11.84 11.48 11.54 10,227,273 -0.22(-1.90%)
Aug 25, 2009 11.66 11.83 11.47 11.76 8,841,711 +0.22(+1.94%)
Aug 24, 2009 11.80 11.92 11.48 11.54 5,178,122 -0.06(-0.54%)
Aug 21, 2009 11.47 11.65 11.29 11.60 5,801,828 +0.25(+2.17%)
Aug 20, 2009 10.91 11.36 10.89 11.36 4,677,504 +0.47(+4.32%)
Aug 19, 2009 10.81 10.91 10.71 10.89 3,270,784 -0.04(-0.37%)
Aug 18, 2009 10.81 10.97 10.74 10.93 6,108,229 -0.10(-0.87%)
Aug 17, 2009 10.94 11.17 10.71 11.02 7,026,744 -0.30(-2.64%)
Aug 14, 2009 11.77 11.89 11.27 11.32 5,855,203 -0.56(-4.73%)
Aug 13, 2009 11.85 11.90 11.62 11.88 5,723,136 +0.09(+0.78%)
Aug 12, 2009 11.37 11.88 11.37 11.79 5,144,541 +0.27(+2.34%)
Aug 11, 2009 11.58 11.76 11.45 11.52 7,841,863 -0.10(-0.89%)
Aug 10, 2009 11.69 11.76 11.50 11.62 5,116,545 -0.13(-1.12%)
Aug 07, 2009 11.60 11.77 11.42 11.76 10,286,747 +0.29(+2.50%)
Aug 06, 2009 11.71 11.75 11.33 11.47 5,451,412 -0.14(-1.18%)
Aug 05, 2009 11.57 11.62 11.20 11.61 7,317,866 +0.07(+0.60%)
Aug 04, 2009 11.30 11.64 11.22 11.54 6,467,812 +0.21(+1.82%)
Aug 03, 2009 11.61 11.69 11.25 11.33 7,670,230 +0.02(+0.15%)
Jul 31, 2009 11.33 11.37 11.12 11.32 6,968,055 +0.05(+0.41%)
Jul 30, 2009 10.98 11.41 10.82 11.27 8,886,569 +0.47(+4.35%)
Jul 29, 2009 10.96 10.97 10.74 10.80 6,264,674 -0.14(-1.26%)
Jul 28, 2009 10.67 11.14 10.67 10.94 8,612,642 -0.19(-1.70%)
Jul 27, 2009 11.36 11.67 10.93 11.13 13,959,982 +0.03(+0.31%)
Jul 24, 2009 11.22 11.32 10.91 11.09 8,279,355 -0.09(-0.82%)
Jul 23, 2009 10.78 11.27 10.60 11.18 10,855,840 +0.48(+4.50%)
Jul 22, 2009 10.52 10.87 10.52 10.70 7,495,463 +0.03(+0.32%)
Jul 21, 2009 10.60 10.78 10.51 10.67 5,346,504 +0.10(+0.98%)
Jul 20, 2009 10.31 10.56 10.20 10.56 5,740,326 +0.36(+3.48%)
Jul 17, 2009 10.27 10.28 10.02 10.21 4,689,313 -0.07(-0.67%)
Jul 16, 2009 10.16 10.34 9.895 10.28 6,974,234 +0.06(+0.56%)
Jul 15, 2009 9.774 10.36 9.683 10.22 10,469,853 +0.51(+5.25%)
Jul 14, 2009 9.774 9.774 9.476 9.711 5,740,069 -0.06(-0.64%)
Jul 13, 2009 9.236 9.774 9.230 9.774 8,418,654 +0.74(+8.18%)
Jul 10, 2009 9.207 9.224 9.012 9.035 5,094,686 -0.21(-2.23%)
Jul 09, 2009 9.327 9.345 9.121 9.242 6,299,893 +0.23(+2.61%)
Jul 08, 2009 9.402 9.499 8.823 9.007 11,441,558 -0.37(-3.91%)
Jul 07, 2009 9.557 9.729 9.350 9.373 4,942,606 -0.18(-1.92%)
Jul 06, 2009 9.608 9.780 9.391 9.557 7,494,441 -0.06(-0.60%)
Jul 02, 2009 9.860 10.02 9.614 9.614 5,708,347 -0.52(-5.14%)
Jul 01, 2009 10.26 10.41 10.10 10.14 5,570,403 -0.07(-0.73%)
Jun 30, 2009 10.01 10.29 9.860 10.21 7,149,051 +0.08(+0.79%)
Jun 29, 2009 9.981 10.17 9.826 10.13 7,450,925 +0.03(+0.28%)
Jun 26, 2009 9.763 10.18 9.602 10.10 11,677,723 +0.39(+4.01%)
Jun 25, 2009 9.562 9.711 9.534 9.711 8,020,906 -0.04(-0.41%)
Jun 24, 2009 9.534 9.878 9.459 9.751 6,895,631 +0.30(+3.21%)
Jun 23, 2009 9.253 9.448 9.116 9.448 9,311,157 +0.25(+2.68%)
Jun 22, 2009 9.883 9.935 9.201 9.201 11,104,691 -0.81(-8.12%)
Jun 19, 2009 9.740 10.02 9.620 10.02 12,636,814 +0.41(+4.30%)
Jun 18, 2009 9.551 9.637 9.454 9.602 8,537,317 +0.05(+0.48%)
Jun 17, 2009 9.906 9.952 9.402 9.557 14,294,292 -0.35(-3.53%)
Jun 16, 2009 10.23 10.29 9.774 9.906 12,503,005 -0.51(-4.92%)
Jun 15, 2009 10.62 10.69 10.16 10.42 10,522,354 -0.31(-2.91%)
Jun 12, 2009 10.63 10.73 10.38 10.73 6,804,089 +0.10(+0.97%)
Jun 11, 2009 10.40 10.73 10.27 10.63 12,658,760 +0.29(+2.77%)
Jun 10, 2009 10.39 10.44 10.10 10.34 10,110,081 +0.01(+0.06%)
Jun 09, 2009 10.30 10.42 10.11 10.34 10,551,624 +0.27(+2.68%)
Jun 08, 2009 9.803 10.09 9.688 10.07 6,456,268 +0.11(+1.09%)
Jun 05, 2009 10.37 10.37 9.846 9.958 10,429,817 -0.27(-2.63%)
Jun 04, 2009 10.22 10.30 9.929 10.23 11,520,864 +0.24(+2.41%)
Jun 03, 2009 9.906 10.28 9.769 9.986 13,151,270 +0.15(+1.51%)
Jun 02, 2009 9.350 9.929 9.276 9.837 10,280,547 +0.50(+5.40%)
Jun 01, 2009 9.150 9.969 9.144 9.333 21,101,764 +0.37(+4.09%)
May 29, 2009 8.766 8.967 8.554 8.967 10,194,631 +0.24(+2.76%)
May 28, 2009 8.623 8.732 8.399 8.726 9,371,725 +0.33(+3.96%)
May 27, 2009 8.835 8.863 8.353 8.394 10,242,688 -0.49(-5.54%)
May 26, 2009 8.193 8.886 8.176 8.886 11,694,435 +0.48(+5.73%)
May 22, 2009 8.359 8.577 8.176 8.405 7,931,293 +0.10(+1.24%)
May 21, 2009 8.279 8.394 8.170 8.302 12,575,289 -0.08(-0.96%)
May 20, 2009 8.376 8.554 8.227 8.382 47,455,656 +0.36(+4.50%)
May 19, 2009 8.216 8.743 7.855 8.021 21,317,736 -0.91(-10.14%)
May 18, 2009 8.462 9.007 8.319 8.926 7,888,011 +0.68(+8.27%)
May 15, 2009 8.474 8.651 8.199 8.245 6,917,652 -0.37(-4.32%)
May 14, 2009 8.325 8.634 8.056 8.617 6,351,919 +0.29(+3.51%)
May 13, 2009 8.606 8.680 8.285 8.325 8,407,209 -0.42(-4.85%)
May 12, 2009 8.686 9.058 8.474 8.749 11,046,886 -0.18(-2.05%)
May 11, 2009 9.259 9.322 8.881 8.932 10,297,909 -0.66(-6.87%)
May 08, 2009 9.213 9.694 9.041 9.591 12,586,961 +0.46(+5.04%)
May 07, 2009 9.574 9.694 9.064 9.131 14,938,801 -0.39(-4.11%)
May 06, 2009 9.602 9.602 8.989 9.522 8,193,987 +0.27(+2.91%)
May 05, 2009 9.058 9.362 8.737 9.253 7,192,870 +0.07(+0.81%)
May 04, 2009 8.800 9.368 8.789 9.179 15,130,550 +0.68(+7.95%)
May 01, 2009 8.394 8.520 8.279 8.502 6,490,221 +0.07(+0.82%)
Apr 30, 2009 8.634 8.858 8.371 8.434 7,909,739 -0.09(-1.08%)
Apr 29, 2009 7.901 8.600 7.809 8.525 10,497,056 +0.73(+9.41%)
Apr 28, 2009 7.958 8.078 7.775 7.792 7,331,359 -0.22(-2.72%)
Apr 27, 2009 8.136 8.388 7.437 8.010 9,137,349 -0.40(-4.77%)
Apr 24, 2009 9.024 9.024 8.142 8.411 12,307,194 -0.56(-6.26%)
Apr 23, 2009 7.351 9.070 7.402 8.972 14,141,367 +0.11(+1.23%)
Apr 22, 2009 8.720 9.310 8.560 8.863 11,923,918 -0.16(-1.78%)
Apr 21, 2009 8.313 9.047 8.227 9.024 11,626,165 +0.76(+9.22%)
Apr 20, 2009 8.703 9.127 8.262 8.262 9,750,460 -0.89(-9.76%)
Apr 17, 2009 9.230 9.345 8.795 9.156 12,346,901 -0.18(-1.96%)
Apr 16, 2009 9.476 9.522 8.995 9.339 10,975,519 -0.07(-0.73%)
Apr 15, 2009 8.961 9.431 8.686 9.408 7,948,140 +0.44(+4.92%)
Apr 14, 2009 9.488 9.671 8.967 8.967 9,791,162 -0.77(-7.94%)
Apr 13, 2009 9.236 10.02 9.207 9.740 11,044,409 +0.29(+3.03%)
Apr 09, 2009 9.207 9.895 8.949 9.454 16,314,111 +0.66(+7.56%)
Apr 08, 2009 8.325 8.835 8.296 8.789 10,361,449 +0.52(+6.31%)
Apr 07, 2009 8.875 8.875 8.268 8.268 9,848,543 -0.69(-7.74%)
Apr 06, 2009 8.881 9.070 8.777 8.961 7,830,466 -0.14(-1.51%)
Apr 03, 2009 9.052 9.167 8.560 9.098 10,333,605 +0.04(+0.44%)
Apr 02, 2009 8.388 9.138 8.388 9.058 16,838,196 +0.71(+8.51%)
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.