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

Vivendi Se ADR (OP: VIVHY )

10.98 +0.13 (+1.18%)
Streaming Delayed Price Updated: 3:45 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 (%)
Feb 28, 2023 10.34 10.35 10.24 10.26 13,670 +0.01(+0.05%)
Feb 27, 2023 10.28 10.29 10.25 10.25 14,260 +0.06(+0.59%)
Feb 24, 2023 10.18 10.22 10.17 10.19 8,794 -0.14(-1.36%)
Feb 23, 2023 10.35 10.35 10.24 10.33 9,485 +0.02(+0.19%)
Feb 22, 2023 10.32 10.37 10.30 10.31 10,442 -0.10(-0.98%)
Feb 21, 2023 10.46 10.46 10.38 10.41 13,123 -0.14(-1.30%)
Feb 17, 2023 10.52 10.55 10.45 10.55 19,286 +0.15(+1.44%)
Feb 16, 2023 10.38 10.44 10.32 10.40 26,001 +0.02(+0.19%)
Feb 15, 2023 10.32 10.38 10.31 10.38 4,490 -0.10(-0.95%)
Feb 14, 2023 10.43 10.50 10.34 10.48 12,050 +0.04(+0.34%)
Feb 13, 2023 10.41 10.50 10.41 10.45 22,788 +0.04(+0.34%)
Feb 10, 2023 10.39 10.43 10.37 10.41 7,894 -0.16(-1.51%)
Feb 09, 2023 10.69 10.71 10.54 10.57 19,304 +0.02(+0.19%)
Feb 08, 2023 10.60 10.60 10.54 10.55 10,976 +0.06(+0.52%)
Feb 07, 2023 10.44 10.50 10.39 10.49 18,545 -0.02(-0.14%)
Feb 06, 2023 10.58 10.58 10.43 10.51 15,538 -0.10(-0.94%)
Feb 03, 2023 10.63 10.72 10.57 10.61 11,210 -0.19(-1.76%)
Feb 02, 2023 10.84 10.88 10.77 10.80 14,641 -0.10(-0.92%)
Feb 01, 2023 10.77 10.90 10.71 10.90 41,112 +0.24(+2.25%)
Jan 31, 2023 10.68 10.71 10.62 10.66 28,804 -0.06(-0.56%)
Jan 30, 2023 10.79 10.84 10.72 10.72 40,985 -0.02(-0.19%)
Jan 27, 2023 10.68 10.76 10.68 10.74 11,690 +0.13(+1.23%)
Jan 26, 2023 10.55 10.63 10.55 10.61 14,174 +0.24(+2.35%)
Jan 25, 2023 10.25 10.37 10.25 10.37 15,990 -0.00(-0.04%)
Jan 24, 2023 10.35 10.42 10.33 10.37 32,882 -0.01(-0.10%)
Jan 23, 2023 10.36 10.42 10.36 10.38 14,965 -0.03(-0.29%)
Jan 20, 2023 10.29 10.41 10.29 10.41 24,434 +0.19(+1.86%)
Jan 19, 2023 10.22 10.24 10.15 10.22 48,232 -0.06(-0.58%)
Jan 18, 2023 10.44 10.46 10.27 10.28 19,021 -0.02(-0.19%)
Jan 17, 2023 10.41 10.41 10.28 10.30 11,627 -0.05(-0.48%)
Jan 13, 2023 10.32 10.35 10.30 10.35 64,160 +0.01(+0.10%)
Jan 12, 2023 10.28 10.35 10.25 10.34 20,891 +0.00(+0.00%)
Jan 11, 2023 10.33 10.41 10.31 10.34 35,201 +0.26(+2.58%)
Jan 10, 2023 10.06 10.08 10.03 10.08 65,997 -0.02(-0.20%)
Jan 09, 2023 10.12 10.18 10.09 10.10 31,102 +0.06(+0.60%)
Jan 06, 2023 9.840 10.04 9.840 10.04 29,030 +0.23(+2.34%)
Jan 05, 2023 9.840 9.866 9.800 9.810 21,312 -0.27(-2.68%)
Jan 04, 2023 10.03 10.10 10.00 10.08 209,631 +0.28(+2.86%)
Jan 03, 2023 9.760 9.800 9.700 9.800 23,822 +0.31(+3.27%)
Dec 30, 2022 9.530 9.550 9.465 9.490 12,220 -0.05(-0.52%)
Dec 29, 2022 9.500 9.590 9.495 9.540 39,093 +0.18(+1.92%)
Dec 28, 2022 9.440 9.460 9.330 9.360 23,758 -0.03(-0.32%)
Dec 27, 2022 9.420 9.428 9.365 9.390 23,432 -0.04(-0.42%)
Dec 23, 2022 9.420 9.470 9.410 9.430 20,850 -0.01(-0.11%)
Dec 22, 2022 9.425 9.450 9.360 9.440 46,624 -0.02(-0.21%)
Dec 21, 2022 9.420 9.485 9.420 9.460 41,435 +0.24(+2.60%)
Dec 20, 2022 9.210 9.260 9.205 9.220 35,900 +0.02(+0.22%)
Dec 19, 2022 9.210 9.230 9.170 9.200 26,971 +0.05(+0.55%)
Dec 16, 2022 9.140 9.190 9.070 9.150 30,394 -0.08(-0.87%)
Dec 15, 2022 9.310 9.316 9.180 9.230 29,693 -0.22(-2.33%)
Dec 14, 2022 9.400 9.485 9.400 9.450 29,112 +0.01(+0.11%)
Dec 13, 2022 9.575 9.580 9.390 9.440 31,664 +0.10(+1.07%)
Dec 12, 2022 9.340 9.380 9.280 9.340 22,491 -0.04(-0.43%)
Dec 09, 2022 9.385 9.435 9.375 9.380 56,410 +0.00(+0.00%)
Dec 08, 2022 9.310 9.390 9.280 9.380 39,638 +0.06(+0.64%)
Dec 07, 2022 9.380 9.380 9.260 9.320 68,185 +0.06(+0.70%)
Dec 06, 2022 9.300 9.300 9.230 9.255 10,983 -0.03(-0.38%)
Dec 05, 2022 9.400 9.400 9.250 9.290 321,373 -0.09(-0.96%)
Dec 02, 2022 9.260 9.390 9.260 9.380 21,105 +0.06(+0.64%)
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.