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 -0.09 (-0.56%)
Official Closing 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 (%)
Mar 31, 2021 21.10 21.65 21.09 21.41 4,276,085 +0.28(+1.33%)
Mar 30, 2021 20.84 21.33 20.71 21.13 4,436,394 +0.46(+2.22%)
Mar 29, 2021 20.76 21.13 20.40 20.67 3,757,437 -0.35(-1.66%)
Mar 26, 2021 20.86 21.04 20.34 21.02 4,487,127 +0.66(+3.25%)
Mar 25, 2021 19.59 20.47 19.37 20.36 4,152,039 +0.62(+3.14%)
Mar 24, 2021 20.37 20.60 19.74 19.74 4,758,376 -0.35(-1.73%)
Mar 23, 2021 21.02 21.23 19.99 20.09 4,065,450 -1.23(-5.77%)
Mar 22, 2021 21.60 21.60 21.21 21.32 3,721,782 -0.29(-1.34%)
Mar 19, 2021 21.23 21.82 20.97 21.60 8,290,324 +0.27(+1.27%)
Mar 18, 2021 21.72 21.94 21.28 21.33 8,406,385 -0.32(-1.49%)
Mar 17, 2021 21.48 21.77 21.05 21.66 5,364,050 +0.22(+1.03%)
Mar 16, 2021 22.00 22.12 21.33 21.44 12,545,999 -0.64(-2.88%)
Mar 15, 2021 21.85 22.07 21.53 22.07 4,741,089 +0.25(+1.13%)
Mar 12, 2021 21.71 21.83 21.42 21.83 4,730,496 +0.32(+1.50%)
Mar 11, 2021 21.36 21.82 21.21 21.50 8,226,955 +0.12(+0.56%)
Mar 10, 2021 21.04 21.57 20.96 21.38 4,357,724 +0.60(+2.90%)
Mar 09, 2021 20.46 21.16 20.31 20.78 4,892,953 +0.35(+1.70%)
Mar 08, 2021 20.30 20.82 20.04 20.43 6,124,242 +0.26(+1.30%)
Mar 05, 2021 20.08 20.26 19.01 20.17 10,817,425 +0.37(+1.89%)
Mar 04, 2021 19.82 20.41 19.01 19.80 6,954,839 -0.29(-1.44%)
Mar 03, 2021 20.38 20.70 20.07 20.09 6,439,846 -0.25(-1.21%)
Mar 02, 2021 20.87 21.16 20.32 20.33 6,617,084 -0.67(-3.19%)
Mar 01, 2021 19.64 21.32 19.52 21.00 14,856,397 +1.97(+10.35%)
Feb 26, 2021 18.98 19.28 18.53 19.03 5,536,934 +0.03(+0.18%)
Feb 25, 2021 19.86 19.97 18.93 19.00 5,397,291 -0.75(-3.78%)
Feb 24, 2021 19.18 19.79 19.13 19.75 3,453,974 +0.58(+3.01%)
Feb 23, 2021 19.22 19.30 18.61 19.17 3,570,048 -0.13(-0.66%)
Feb 22, 2021 18.95 19.56 18.90 19.30 5,485,359 +0.22(+1.16%)
Feb 19, 2021 18.74 19.12 18.67 19.08 4,451,788 +0.52(+2.79%)
Feb 18, 2021 19.03 19.11 18.50 18.56 3,094,015 -0.61(-3.19%)
Feb 17, 2021 19.27 19.40 18.88 19.17 2,755,003 -0.22(-1.14%)
Feb 16, 2021 19.38 19.61 19.32 19.39 2,249,184 +0.14(+0.75%)
Feb 12, 2021 18.98 19.26 18.88 19.25 2,121,525 +0.20(+1.05%)
Feb 11, 2021 19.01 19.12 18.74 19.05 3,506,270 -0.11(-0.57%)
Feb 10, 2021 19.32 19.60 19.05 19.16 4,917,099 +0.04(+0.22%)
Feb 09, 2021 18.66 19.30 18.66 19.11 3,740,310 +0.33(+1.75%)
Feb 08, 2021 18.59 18.86 18.31 18.78 4,166,523 +0.27(+1.46%)
Feb 05, 2021 18.38 18.67 18.21 18.51 5,104,896 +0.15(+0.83%)
Feb 04, 2021 18.45 18.71 18.30 18.36 4,484,158 -0.04(-0.23%)
Feb 03, 2021 18.04 18.56 17.94 18.40 6,221,168 +0.37(+2.06%)
Feb 02, 2021 18.30 18.47 18.00 18.03 4,267,238 -0.01(-0.05%)
Feb 01, 2021 17.59 18.14 17.38 18.04 4,752,982 +0.68(+3.93%)
Jan 29, 2021 18.05 18.08 17.28 17.36 7,879,442 -0.79(-4.37%)
Jan 28, 2021 17.95 18.35 17.66 18.15 7,393,335 +0.63(+3.61%)
Jan 27, 2021 17.37 18.11 17.28 17.52 8,282,300 -0.13(-0.76%)
Jan 26, 2021 17.85 18.41 17.63 17.65 6,408,947 -0.08(-0.48%)
Jan 25, 2021 17.54 17.86 17.35 17.74 7,071,630 +0.06(+0.33%)
Jan 22, 2021 17.47 17.74 17.26 17.68 5,923,548 +0.06(+0.34%)
Jan 21, 2021 18.10 18.20 17.61 17.62 4,605,351 -0.56(-3.11%)
Jan 20, 2021 17.07 18.63 16.96 18.19 16,107,233 +1.11(+6.52%)
Jan 19, 2021 17.01 17.16 16.83 17.07 4,813,835 +0.21(+1.25%)
Jan 15, 2021 16.80 16.98 16.44 16.86 18,320,408 -0.23(-1.33%)
Jan 14, 2021 16.57 17.22 16.51 17.09 5,302,414 +0.63(+3.84%)
Jan 13, 2021 16.52 16.77 16.46 16.46 4,971,608 -0.05(-0.31%)
Jan 12, 2021 16.04 16.57 16.00 16.51 4,143,044 +0.54(+3.38%)
Jan 11, 2021 15.60 16.09 15.50 15.97 4,765,187 +0.24(+1.55%)
Jan 08, 2021 15.77 15.77 15.40 15.72 4,269,400 +0.27(+1.75%)
Jan 07, 2021 15.72 15.80 15.44 15.45 3,963,724 -0.07(-0.43%)
Jan 06, 2021 15.06 15.68 15.05 15.52 6,139,283 +0.80(+5.44%)
Jan 05, 2021 14.36 14.80 14.29 14.72 6,580,004 +0.43(+3.01%)
Jan 04, 2021 14.79 14.89 14.26 14.29 5,874,965 -0.40(-2.75%)
Dec 31, 2020 14.70 14.70 14.70 3,026,645 +0.08(+0.52%)
Dec 30, 2020 14.36 14.67 14.36 14.62 3,026,645 +0.28(+1.94%)
Dec 29, 2020 14.59 14.62 14.18 14.34 3,917,823 -0.16(-1.10%)
Dec 28, 2020 14.92 14.96 14.50 14.50 4,851,442 -0.35(-2.33%)
Dec 24, 2020 14.86 14.86 14.65 14.85 1,007,599 +0.05(+0.34%)
Dec 23, 2020 14.43 14.90 14.43 14.80 4,364,139 +0.48(+3.36%)
Dec 22, 2020 14.75 14.80 14.29 14.32 7,437,538 -0.37(-2.53%)
Dec 21, 2020 14.62 14.77 14.44 14.69 6,360,040 -0.03(-0.17%)
Dec 18, 2020 14.65 14.81 14.53 14.71 15,155,156 -0.03(-0.17%)
Dec 17, 2020 14.80 14.82 14.60 14.74 7,313,079 +0.03(+0.17%)
Dec 16, 2020 14.91 14.92 14.65 14.71 6,887,971 -0.12(-0.80%)
Dec 15, 2020 14.61 14.89 14.43 14.83 7,088,267 +0.41(+2.87%)
Dec 14, 2020 15.29 15.29 14.37 14.42 6,690,269 -0.64(-4.25%)
Dec 11, 2020 14.53 15.10 14.31 15.06 14,579,774 +0.29(+2.00%)
Dec 10, 2020 14.75 14.97 14.60 14.76 7,296,071 -0.16(-1.07%)
Dec 09, 2020 15.32 15.34 14.66 14.92 8,547,815 -0.31(-2.05%)
Dec 08, 2020 15.02 15.32 14.82 15.23 7,602,182 +0.04(+0.28%)
Dec 07, 2020 14.76 15.33 14.57 15.19 7,078,712 +0.19(+1.29%)
Dec 04, 2020 15.02 15.21 14.86 15.00 7,261,242 -0.01(-0.06%)
Dec 03, 2020 14.39 15.03 14.37 15.01 12,078,207 +0.88(+6.21%)
Dec 02, 2020 13.84 14.18 13.79 14.13 5,669,525 +0.25(+1.82%)
Dec 01, 2020 14.05 14.27 13.84 13.88 5,620,756 +0.19(+1.42%)
Nov 30, 2020 14.25 14.27 13.65 13.68 8,336,404 -0.66(-4.59%)
Nov 27, 2020 14.29 14.41 14.16 14.34 1,566,376 -0.02(-0.12%)
Nov 25, 2020 14.27 14.38 14.10 14.36 3,323,122 -0.08(-0.58%)
Nov 24, 2020 14.01 14.47 13.92 14.44 5,311,671 +0.67(+4.90%)
Nov 23, 2020 13.51 13.88 13.46 13.77 4,211,749 +0.51(+3.88%)
Nov 20, 2020 13.35 13.43 13.18 13.25 9,112,641 -0.20(-1.50%)
Nov 19, 2020 13.42 13.47 13.18 13.46 3,245,254 -0.04(-0.31%)
Nov 18, 2020 13.74 14.04 13.49 13.50 5,936,310 -0.24(-1.78%)
Nov 17, 2020 13.26 13.74 13.23 13.74 6,210,005 +0.26(+1.94%)
Nov 16, 2020 13.46 13.68 13.26 13.48 5,292,232 +0.39(+2.96%)
Nov 13, 2020 12.71 13.19 12.71 13.09 4,167,276 +0.48(+3.81%)
Nov 12, 2020 12.69 12.98 12.44 12.61 8,130,715 -0.27(-2.09%)
Nov 11, 2020 12.55 13.04 12.38 12.88 8,475,308 +0.66(+5.38%)
Nov 10, 2020 12.45 12.67 12.22 12.22 8,403,376 -0.16(-1.26%)
Nov 09, 2020 12.66 12.81 12.32 12.38 9,245,746 +0.80(+6.92%)
Nov 06, 2020 12.01 12.08 11.50 11.58 5,954,667 -0.46(-3.81%)
Nov 05, 2020 11.66 12.11 11.60 12.04 6,121,641 +0.57(+4.95%)
Nov 04, 2020 11.33 11.88 11.14 11.47 6,493,458 -0.19(-1.65%)
Nov 03, 2020 11.47 11.73 11.38 11.66 4,137,752 +0.42(+3.71%)
Nov 02, 2020 11.00 11.35 10.93 11.25 5,843,279 +0.31(+2.82%)
Oct 30, 2020 11.16 11.25 10.63 10.94 7,340,162 -0.24(-2.16%)
Oct 29, 2020 11.10 11.27 10.86 11.18 7,177,918 +0.06(+0.53%)
Oct 28, 2020 11.50 11.55 11.06 11.12 8,047,208 -0.53(-4.58%)
Oct 27, 2020 11.81 12.04 11.46 11.65 9,014,088 +0.15(+1.31%)
Oct 26, 2020 11.52 11.54 11.28 11.50 9,137,800 -0.16(-1.36%)
Oct 23, 2020 11.76 11.85 11.59 11.66 5,384,360 -0.06(-0.50%)
Oct 22, 2020 11.56 11.76 11.30 11.72 5,876,118 +0.19(+1.66%)
Oct 21, 2020 11.71 11.81 11.49 11.53 4,177,994 -0.23(-1.92%)
Oct 20, 2020 11.81 12.02 11.73 11.76 11,506,264 +0.15(+1.29%)
Oct 19, 2020 11.79 11.89 11.60 11.60 4,248,048 -0.11(-0.93%)
Oct 16, 2020 11.89 11.92 11.67 11.71 4,866,432 -0.18(-1.47%)
Oct 15, 2020 11.52 11.93 11.40 11.89 8,161,937 +0.18(+1.57%)
Oct 14, 2020 11.52 11.95 11.49 11.71 8,570,050 +0.17(+1.45%)
Oct 13, 2020 11.32 11.60 11.18 11.54 8,174,659 +0.36(+3.21%)
Oct 12, 2020 11.05 11.26 10.96 11.18 5,592,083 +0.24(+2.21%)
Oct 09, 2020 10.87 11.10 10.78 10.94 7,302,765 +0.13(+1.24%)
Oct 08, 2020 10.89 11.11 10.69 10.80 13,415,090 +0.28(+2.61%)
Oct 07, 2020 9.995 10.59 9.986 10.53 9,744,964 +0.64(+6.50%)
Oct 06, 2020 10.08 10.26 9.845 9.886 8,185,601 -0.02(-0.17%)
Oct 05, 2020 9.978 10.04 9.753 9.903 9,980,388 +0.02(+0.17%)
Oct 02, 2020 9.911 10.19 9.728 9.886 17,940,116 +0.50(+5.33%)
Oct 01, 2020 9.561 9.636 9.315 9.386 6,903,082 -0.13(-1.40%)
Sep 30, 2020 9.586 9.715 9.386 9.519 8,335,193 -0.02(-0.18%)
Sep 29, 2020 9.503 9.611 9.272 9.536 11,507,290 -0.05(-0.52%)
Sep 28, 2020 9.202 9.657 9.194 9.586 13,619,160 +0.57(+6.29%)
Sep 25, 2020 8.893 9.085 8.693 9.019 8,955,075 +0.01(+0.09%)
Sep 24, 2020 8.660 9.069 8.410 9.010 25,170,690 +0.32(+3.65%)
Sep 23, 2020 8.485 8.752 8.468 8.693 17,140,824 +0.19(+2.26%)
Sep 22, 2020 8.526 8.685 8.284 8.501 6,913,693 -0.03(-0.29%)
Sep 21, 2020 8.802 8.885 8.401 8.526 9,175,752 -0.63(-6.92%)
Sep 18, 2020 9.252 9.327 9.152 9.160 13,599,642 -0.14(-1.52%)
Sep 17, 2020 9.060 9.336 8.910 9.302 8,260,872 +0.22(+2.39%)
Sep 16, 2020 8.743 9.244 8.743 9.085 6,815,446 +0.30(+3.42%)
Sep 15, 2020 8.927 8.969 8.748 8.785 5,620,287 -0.13(-1.40%)
Sep 14, 2020 9.010 9.152 8.852 8.910 6,895,900 -0.02(-0.19%)
Sep 11, 2020 8.643 8.956 8.635 8.927 9,710,691 +0.37(+4.29%)
Sep 10, 2020 8.944 8.985 8.543 8.560 8,527,499 -0.36(-4.02%)
Sep 09, 2020 8.960 9.002 8.777 8.919 6,479,102 -0.01(-0.09%)
Sep 08, 2020 9.319 9.361 8.919 8.927 9,223,078 -0.58(-6.06%)
Sep 04, 2020 9.511 9.644 9.261 9.503 12,931,286 +0.21(+2.24%)
Sep 03, 2020 9.386 9.569 9.060 9.294 13,376,968 +0.43(+4.80%)
Sep 02, 2020 8.510 8.893 8.426 8.868 7,105,024 +0.38(+4.42%)
Sep 01, 2020 8.426 8.614 8.360 8.493 6,163,484 -0.02(-0.20%)
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%)
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.