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

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.270 -0.180 (-7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 2.750 2.930 2.700 2.910 45,481 +0.24(+8.99%)
Oct 30, 2023 2.680 2.720 2.660 2.670 58,440 +0.00(+0.00%)
Oct 27, 2023 2.720 2.800 2.660 2.670 85,980 -0.08(-2.91%)
Oct 26, 2023 2.790 2.830 2.710 2.750 24,586 -0.11(-3.85%)
Oct 25, 2023 2.840 2.920 2.710 2.860 53,506 +0.04(+1.42%)
Oct 24, 2023 2.800 2.908 2.770 2.820 49,895 -0.06(-2.08%)
Oct 23, 2023 2.760 2.920 2.760 2.880 28,942 +0.07(+2.49%)
Oct 20, 2023 2.940 2.980 2.795 2.810 30,842 -0.18(-6.02%)
Oct 19, 2023 2.770 3.049 2.760 2.990 83,110 +0.22(+7.94%)
Oct 18, 2023 2.840 2.870 2.740 2.770 25,137 -0.07(-2.46%)
Oct 17, 2023 2.790 2.880 2.790 2.840 28,037 +0.05(+1.79%)
Oct 16, 2023 2.800 2.893 2.790 2.790 34,266 -0.01(-0.36%)
Oct 13, 2023 2.790 2.850 2.780 2.800 19,010 -0.02(-0.71%)
Oct 12, 2023 2.830 2.980 2.750 2.820 51,843 +0.00(+0.00%)
Oct 11, 2023 2.880 2.990 2.800 2.820 66,230 -0.10(-3.42%)
Oct 10, 2023 2.940 3.007 2.850 2.920 28,660 -0.02(-0.68%)
Oct 09, 2023 3.000 3.040 2.826 2.940 39,186 -0.01(-0.34%)
Oct 06, 2023 2.940 3.040 2.790 2.950 75,131 +0.00(+0.00%)
Oct 05, 2023 3.190 3.190 2.930 2.950 36,512 -0.18(-5.75%)
Oct 04, 2023 2.980 3.200 2.890 3.130 68,919 +0.24(+8.30%)
Oct 03, 2023 3.070 3.070 2.800 2.890 42,288 -0.18(-5.86%)
Oct 02, 2023 2.960 3.070 2.760 3.070 51,651 +0.12(+4.07%)
Sep 29, 2023 3.000 3.130 2.870 2.950 32,256 +0.03(+1.03%)
Sep 28, 2023 2.850 3.027 2.750 2.920 87,281 +0.04(+1.39%)
Sep 27, 2023 2.700 2.910 2.700 2.880 87,874 +0.17(+6.27%)
Sep 26, 2023 2.750 2.750 2.670 2.710 53,799 -0.07(-2.52%)
Sep 25, 2023 2.770 2.790 2.750 2.780 35,142 +0.01(+0.36%)
Sep 22, 2023 2.850 2.870 2.680 2.770 188,544 +0.02(+0.73%)
Sep 21, 2023 2.770 2.960 2.710 2.750 91,003 -0.12(-4.18%)
Sep 20, 2023 2.980 3.050 2.840 2.870 82,418 -0.03(-1.03%)
Sep 19, 2023 3.000 3.220 2.900 2.900 174,067 -0.03(-1.02%)
Sep 18, 2023 3.080 3.249 2.920 2.930 72,628 -0.11(-3.62%)
Sep 15, 2023 3.170 3.230 3.030 3.040 116,863 -0.15(-4.70%)
Sep 14, 2023 3.200 3.280 3.150 3.190 71,664 +0.01(+0.31%)
Sep 13, 2023 3.190 3.260 3.160 3.180 130,330 -0.01(-0.31%)
Sep 12, 2023 3.190 3.250 3.160 3.190 51,170 -0.01(-0.31%)
Sep 11, 2023 3.170 3.230 3.160 3.200 58,960 +0.03(+0.95%)
Sep 08, 2023 3.230 3.300 3.160 3.170 65,372 -0.07(-2.16%)
Sep 07, 2023 3.220 3.270 3.210 3.240 38,235 -0.02(-0.61%)
Sep 06, 2023 3.310 3.350 3.230 3.260 41,308 -0.07(-2.10%)
Sep 05, 2023 3.320 3.440 3.315 3.330 62,369 -0.01(-0.30%)
Sep 01, 2023 3.430 3.475 3.300 3.340 76,929 -0.04(-1.18%)
Aug 31, 2023 3.570 3.600 3.380 3.380 52,686 -0.13(-3.70%)
Aug 30, 2023 3.340 3.550 3.300 3.510 108,103 +0.17(+5.09%)
Aug 29, 2023 3.270 3.380 3.250 3.340 63,796 +0.04(+1.21%)
Aug 28, 2023 3.180 3.348 3.180 3.300 69,356 +0.12(+3.77%)
Aug 25, 2023 3.260 3.309 3.150 3.180 132,051 -0.05(-1.55%)
Aug 24, 2023 3.420 3.472 3.210 3.230 156,386 -0.21(-6.10%)
Aug 23, 2023 3.450 3.490 3.353 3.440 22,841 -0.01(-0.29%)
Aug 22, 2023 3.460 3.506 3.320 3.450 88,121 -0.06(-1.71%)
Aug 21, 2023 3.440 3.600 3.440 3.510 101,225 -0.02(-0.57%)
Aug 18, 2023 3.410 3.600 3.410 3.530 80,950 +0.00(+0.00%)
Aug 17, 2023 3.600 3.640 3.410 3.530 177,182 -0.11(-3.02%)
Aug 16, 2023 3.740 3.773 3.640 3.640 62,049 -0.09(-2.41%)
Aug 15, 2023 3.820 3.905 3.670 3.730 115,234 -0.15(-3.87%)
Aug 14, 2023 3.770 3.900 3.700 3.880 110,943 +0.10(+2.65%)
Aug 11, 2023 3.930 4.070 3.600 3.780 92,083 -0.19(-4.79%)
Aug 10, 2023 3.940 4.040 3.920 3.970 47,124 -0.08(-1.98%)
Aug 09, 2023 4.000 4.090 3.910 4.050 22,333 +0.04(+1.00%)
Aug 08, 2023 3.960 4.090 3.814 4.010 47,446 +0.05(+1.26%)
Aug 07, 2023 3.830 4.045 3.830 3.960 25,423 +0.13(+3.39%)
Aug 04, 2023 3.920 3.990 3.825 3.830 48,775 -0.07(-1.79%)
Aug 03, 2023 4.000 4.120 3.850 3.900 44,028 -0.13(-3.23%)
Aug 02, 2023 4.130 4.190 4.030 4.030 26,890 -0.14(-3.36%)
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.