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 )

10.42 -0.77 (-6.88%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 10.78 11.43 10.72 11.19 760,014 +0.51(+4.78%)
Apr 26, 2024 9.700 10.69 9.700 10.68 640,637 +1.13(+11.83%)
Apr 25, 2024 9.300 9.740 9.120 9.550 365,569 +0.15(+1.60%)
Apr 24, 2024 9.670 9.670 9.195 9.400 347,931 -0.33(-3.39%)
Apr 23, 2024 9.550 9.960 9.515 9.730 490,325 +0.03(+0.31%)
Apr 22, 2024 10.56 10.61 9.430 9.700 493,255 -0.90(-8.49%)
Apr 19, 2024 10.53 10.81 10.42 10.60 697,462 +0.08(+0.76%)
Apr 18, 2024 10.38 10.80 10.31 10.52 763,373 +0.13(+1.25%)
Apr 17, 2024 10.24 10.55 10.16 10.39 542,292 +0.14(+1.37%)
Apr 16, 2024 10.44 10.44 10.02 10.25 552,729 -0.40(-3.76%)
Apr 15, 2024 10.51 10.68 10.40 10.65 512,475 +0.19(+1.82%)
Apr 12, 2024 10.75 10.95 10.29 10.46 607,762 +0.12(+1.16%)
Apr 11, 2024 10.33 10.62 9.880 10.34 574,623 +0.11(+1.08%)
Apr 10, 2024 10.35 10.39 10.02 10.23 364,745 -0.37(-3.49%)
Apr 09, 2024 10.84 10.99 10.42 10.60 541,912 -0.19(-1.76%)
Apr 08, 2024 10.69 11.08 10.66 10.79 844,079 +0.21(+1.98%)
Apr 05, 2024 10.43 10.70 9.830 10.58 581,050 +0.08(+0.76%)
Apr 04, 2024 10.56 10.83 10.30 10.50 897,392 +0.11(+1.06%)
Apr 03, 2024 9.720 10.55 9.720 10.39 552,895 +0.60(+6.13%)
Apr 02, 2024 9.800 10.07 9.660 9.790 497,479 -0.06(-0.61%)
Apr 01, 2024 9.890 9.890 9.500 9.850 257,091 +0.05(+0.51%)
Mar 28, 2024 9.200 9.910 9.200 9.800 543,452 +0.69(+7.57%)
Mar 27, 2024 8.920 9.350 8.890 9.110 334,444 +0.27(+3.05%)
Mar 26, 2024 8.930 8.950 8.800 8.840 383,664 -0.08(-0.90%)
Mar 25, 2024 8.880 9.253 8.850 8.920 286,917 +0.13(+1.48%)
Mar 22, 2024 8.830 8.900 8.770 8.790 371,813 -0.05(-0.57%)
Mar 21, 2024 8.750 9.060 8.680 8.840 435,679 +0.13(+1.49%)
Mar 20, 2024 8.750 8.910 8.580 8.710 386,686 -0.05(-0.57%)
Mar 19, 2024 8.720 8.940 8.600 8.760 329,613 -0.10(-1.13%)
Mar 18, 2024 9.270 9.270 8.850 8.860 435,982 -0.40(-4.32%)
Mar 15, 2024 8.660 9.370 8.660 9.260 947,261 +0.49(+5.59%)
Mar 14, 2024 9.030 9.050 8.650 8.770 367,249 -0.27(-2.99%)
Mar 13, 2024 8.640 9.340 8.640 9.040 428,359 +0.30(+3.43%)
Mar 12, 2024 8.840 8.850 8.640 8.740 191,648 -0.09(-1.02%)
Mar 11, 2024 8.590 9.070 8.590 8.830 258,698 +0.08(+0.91%)
Mar 08, 2024 9.440 9.560 8.670 8.750 343,408 -0.58(-6.22%)
Mar 07, 2024 8.810 9.530 8.810 9.330 736,669 +0.67(+7.74%)
Mar 06, 2024 7.920 8.830 7.885 8.660 736,352 +0.89(+11.45%)
Mar 05, 2024 7.730 7.795 7.580 7.770 416,066 -0.02(-0.26%)
Mar 04, 2024 7.710 7.900 7.410 7.790 489,706 +0.15(+1.96%)
Mar 01, 2024 7.440 7.740 7.320 7.640 717,703 +0.24(+3.24%)
Feb 29, 2024 7.590 7.720 7.290 7.400 347,454 -0.01(-0.13%)
Feb 28, 2024 7.590 7.660 7.350 7.410 471,647 -0.28(-3.64%)
Feb 27, 2024 7.790 7.990 7.680 7.690 524,619 +0.02(+0.26%)
Feb 26, 2024 7.660 7.750 7.460 7.670 313,214 +0.00(+0.00%)
Feb 23, 2024 7.430 7.730 7.430 7.670 228,882 +0.20(+2.68%)
Feb 22, 2024 7.460 7.510 7.290 7.470 319,971 +0.01(+0.13%)
Feb 21, 2024 7.440 7.600 7.410 7.460 234,207 -0.02(-0.27%)
Feb 20, 2024 7.710 7.710 7.430 7.480 692,257 -0.30(-3.86%)
Feb 16, 2024 7.780 7.860 7.590 7.780 320,761 -0.03(-0.38%)
Feb 15, 2024 7.730 7.900 7.650 7.810 670,145 +0.16(+2.09%)
Feb 14, 2024 8.000 8.105 7.590 7.650 1,125,486 -0.25(-3.16%)
Feb 13, 2024 8.240 8.330 7.830 7.900 424,761 -0.65(-7.60%)
Feb 12, 2024 8.510 8.720 8.460 8.550 257,217 -0.01(-0.12%)
Feb 09, 2024 8.170 8.580 8.130 8.560 372,710 +0.42(+5.16%)
Feb 08, 2024 8.190 8.260 8.040 8.140 241,053 -0.05(-0.61%)
Feb 07, 2024 8.320 8.350 8.110 8.190 281,795 -0.09(-1.09%)
Feb 06, 2024 8.200 8.430 8.170 8.280 278,226 +0.10(+1.22%)
Feb 05, 2024 8.410 8.445 7.970 8.180 700,665 -0.40(-4.66%)
Feb 02, 2024 8.720 8.880 8.510 8.580 353,739 -0.31(-3.49%)
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.