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

(TSV: BRG )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 30, 2024 0.0100 0.0100 0.0100 0.0100 13,005 +0.00(+0.00%)
Apr 29, 2024 0.0100 0.0100 0.0100 0.0100 71,200 +0.00(+0.00%)
Apr 26, 2024 0.0100 0.0100 0.0100 0.0100 17,189 +0.00(+0.00%)
Apr 22, 2024 0.0100 50 +0.00(+0.00%)
Apr 17, 2024 0.0100 0 +0.01(+100.00%)
Apr 16, 2024 0.0050 0.0050 0.0050 0.0050 12,500 -0.01(-50.00%)
Apr 15, 2024 0.0050 0.0100 0.0050 0.0100 12,700 +0.00(+0.00%)
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 66,000 +0.00(+0.00%)
Apr 11, 2024 0.0100 0.0100 0.0100 0.0100 208,386 +0.00(+0.00%)
Apr 10, 2024 0.0100 0.0100 0.0100 0.0100 130,550 +0.00(+0.00%)
Apr 09, 2024 0.0100 0.0100 0.0100 0.0100 4,500 +0.01(+100.00%)
Apr 08, 2024 0.0100 0.0100 0.0050 0.0050 891,000 -0.01(-50.00%)
Apr 05, 2024 0.0100 0.0100 0.0050 0.0100 340,419 +0.00(+0.00%)
Apr 04, 2024 0.0100 0.0100 0.0100 0.0100 30,849 +0.00(+0.00%)
Apr 03, 2024 0.0100 0.0100 0.0100 0.0100 119,693 +0.01(+100.00%)
Apr 02, 2024 0.0050 0.0050 0.0050 0.0050 40,100 +0.00(+0.00%)
Apr 01, 2024 0.0100 0.0100 0.0050 0.0050 25,143 +0.00(+0.00%)
Mar 28, 2024 0.0050 0 -0.01(-66.67%)
Mar 27, 2024 0.0100 0.0150 0.0100 0.0150 44,000 +0.00(+50.00%)
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Mar 25, 2024 0.0150 0.0150 0.0100 0.0100 11,977 +0.00(+0.00%)
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 111,625 -0.00(-33.33%)
Mar 21, 2024 0.0150 0.0150 0.0150 0.0150 93,309 +0.00(+50.00%)
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 127,630 -0.00(-33.33%)
Mar 19, 2024 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 41,000 +0.00(+0.00%)
Mar 15, 2024 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+50.00%)
Mar 14, 2024 0.0150 0.0150 0.0100 0.0100 76,000 +0.00(+0.00%)
Mar 12, 2024 0.0100 0 -0.00(-33.33%)
Mar 11, 2024 0.0150 0.0150 0.0150 0.0150 55,061 +0.00(+0.00%)
Mar 08, 2024 0.0150 0.0150 0.0150 0.0150 5,630 +0.00(+0.00%)
Mar 07, 2024 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Mar 06, 2024 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+50.00%)
Mar 05, 2024 0.0150 0.0150 0.0100 0.0100 290,000 -0.00(-33.33%)
Mar 04, 2024 0.0150 0.0150 0.0150 0.0150 15,249 +0.00(+50.00%)
Feb 29, 2024 0.0100 0 +0.00(+0.00%)
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 180,000 -0.00(-33.33%)
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 32,000 +0.00(+0.00%)
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 209,841 +0.00(+0.00%)
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+50.00%)
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 59,500 +0.00(+0.00%)
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 47,000 +0.00(+0.00%)
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Feb 16, 2024 0.0100 0 +0.00(+0.00%)
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 464,000 +0.00(+0.00%)
Feb 14, 2024 0.0100 0.0100 0.0050 0.0100 1,613,700 +0.00(+0.00%)
Feb 12, 2024 0.0100 0 +0.00(+0.00%)
Feb 08, 2024 0.0100 0 +0.00(+0.00%)
Feb 07, 2024 0.0050 0.0100 0.0050 0.0100 360,613 +0.00(+0.00%)
Feb 06, 2024 0.0100 0.0150 0.0100 0.0100 326,620 +0.00(+0.00%)
Feb 05, 2024 0.0100 0.0100 0.0100 0.0100 394,261 +0.00(+0.00%)
Jan 31, 2024 0.0100 0 +0.00(+0.00%)
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 509,000 +0.00(+0.00%)
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 272,832 +0.00(+0.00%)
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 11,500 +0.00(+0.00%)
Jan 25, 2024 0.0100 0.0100 0.0100 0.0100 98,000 +0.00(+0.00%)
Jan 24, 2024 0.0100 0.0100 0.0100 0.0100 562,571 +0.00(+0.00%)
Jan 23, 2024 0.0100 0.0100 0.0100 0.0100 186,450 +0.00(+0.00%)
Jan 22, 2024 0.0100 0.0100 0.0100 0.0100 126,328 +0.00(+0.00%)
Jan 19, 2024 0.0150 0.0150 0.0100 0.0100 145,000 -0.00(-23.08%)
Jan 18, 2024 0.0100 0.0130 0.0100 0.0130 76,000 +0.00(+30.00%)
Jan 17, 2024 0.0100 0.0130 0.0100 0.0100 770,776 -0.00(-33.33%)
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 35,470 +0.00(+50.00%)
Jan 15, 2024 0.0100 0.0100 0.0100 0.0100 200,070 +0.00(+0.00%)
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 1,480 -0.00(-33.33%)
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 10,625 +0.00(+50.00%)
Jan 10, 2024 0.0150 0.0150 0.0100 0.0100 24,229 -0.00(-33.33%)
Jan 09, 2024 0.0150 0.0150 0.0150 0.0150 40,348 +0.00(+50.00%)
Jan 08, 2024 0.0150 0.0150 0.0100 0.0100 20,650 +0.00(+0.00%)
Jan 05, 2024 0.0150 0.0150 0.0100 0.0100 6,000 +0.00(+0.00%)
Jan 03, 2024 0.0100 0 -0.00(-33.33%)
Jan 02, 2024 0.0150 0.0150 0.0150 0.0150 9,100 +0.00(+0.00%)
Dec 29, 2023 0.0150 0 +0.00(+50.00%)
Dec 28, 2023 0.0100 0.0100 0.0100 0.0100 17,000 +0.00(+0.00%)
Dec 27, 2023 0.0150 0.0150 0.0100 0.0100 339,806 +0.00(+0.00%)
Dec 22, 2023 0.0100 0 +0.00(+0.00%)
Dec 21, 2023 0.0150 0.0150 0.0100 0.0100 42,000 +0.00(+0.00%)
Dec 20, 2023 0.0100 0.0100 0.0100 0.0100 357,000 +0.00(+0.00%)
Dec 19, 2023 0.0150 0.0150 0.0100 0.0100 66,500 +0.00(+0.00%)
Dec 18, 2023 0.0150 0.0150 0.0100 0.0100 14,230 -0.00(-33.33%)
Dec 15, 2023 0.0150 0.0150 0.0150 0.0150 13,000 +0.00(+50.00%)
Dec 14, 2023 0.0100 0.0100 0.0100 0.0100 401,000 +0.00(+0.00%)
Dec 13, 2023 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Dec 12, 2023 0.0100 0.0100 0.0100 0.0100 217,000 +0.00(+0.00%)
Dec 11, 2023 0.0100 0.0100 0.0100 0.0100 47,683 +0.00(+0.00%)
Dec 08, 2023 0.0100 0.0100 0.0100 0.0100 28,090 -0.00(-33.33%)
Dec 06, 2023 0.0150 0 +0.00(+0.00%)
Dec 05, 2023 0.0100 0.0150 0.0100 0.0150 519,000 +0.00(+50.00%)
Dec 04, 2023 0.0100 0.0100 0.0100 0.0100 4,210 +0.00(+0.00%)
Dec 01, 2023 0.0150 0.0150 0.0100 0.0100 791,000 +0.00(+0.00%)
Nov 29, 2023 0.0100 0 +0.00(+0.00%)
Nov 28, 2023 0.0100 0.0100 0.0100 0.0100 63,018 +0.00(+0.00%)
Nov 24, 2023 0.0100 8 +0.00(+0.00%)
Nov 23, 2023 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Nov 21, 2023 0.0100 0 +0.00(+0.00%)
Nov 20, 2023 0.0150 0.0150 0.0100 0.0100 35,492 +0.00(+0.00%)
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 205,700 +0.00(+0.00%)
Nov 16, 2023 0.0100 0.0100 0.0100 0.0100 13,500 -0.00(-23.08%)
Nov 15, 2023 0.0150 0.0150 0.0130 0.0130 26,250 +0.00(+30.00%)
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 39,462 -0.00(-33.33%)
Nov 13, 2023 0.0100 0.0150 0.0100 0.0150 65,801 +0.00(+50.00%)
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 141,000 -0.00(-33.33%)
Nov 09, 2023 0.0100 0.0150 0.0100 0.0150 272,478 +0.00(+50.00%)
Nov 08, 2023 0.0150 0.0150 0.0100 0.0100 427,190 -0.00(-33.33%)
Nov 07, 2023 0.0150 0.0150 0.0150 0.0150 14,557 +0.00(+0.00%)
Nov 06, 2023 0.0150 0.0150 0.0100 0.0150 122,300 +0.00(+50.00%)
Nov 03, 2023 0.0150 0.0150 0.0100 0.0100 14,250 -0.00(-33.33%)
Nov 02, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Nov 01, 2023 0.0150 0.0150 0.0150 0.0150 2,550 +0.00(+0.00%)
Oct 31, 2023 0.0150 0.0150 0.0150 0.0150 29,405 +0.00(+0.00%)
Oct 30, 2023 0.0150 0.0150 0.0150 0.0150 2,523,690 +0.00(+0.00%)
Oct 27, 2023 0.0200 0.0200 0.0150 0.0150 12,000 +0.00(+0.00%)
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Oct 25, 2023 0.0200 0.0200 0.0150 0.0150 8,000 -0.01(-25.00%)
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 306,851 +0.01(+33.33%)
Oct 23, 2023 0.0150 0.0150 0.0150 0.0150 56,700 -0.01(-25.00%)
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 272,000 +0.00(+0.00%)
Oct 19, 2023 0.0150 0.0200 0.0150 0.0200 137,925 +0.00(+0.00%)
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 17,000 +0.00(+0.00%)
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 73,840 +0.00(+0.00%)
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 11,722 +0.00(+0.00%)
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 27,628 +0.00(+0.00%)
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 29,450 +0.00(+0.00%)
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 263,000 +0.00(+0.00%)
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 78,589 +0.00(+0.00%)
Oct 06, 2023 0.0200 0 +0.00(+0.00%)
Oct 05, 2023 0.0200 0.0200 0.0200 0.0200 408,000 -0.01(-20.00%)
Oct 04, 2023 0.0250 0.0250 0.0250 0.0250 263,200 +0.00(+0.00%)
Oct 03, 2023 0.0200 0.0250 0.0200 0.0250 1,420,360 +0.01(+66.67%)
Oct 02, 2023 0.0200 0.0200 0.0150 0.0150 312,109 -0.01(-25.00%)
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 333,500 +0.00(+0.00%)
Sep 28, 2023 0.0200 0.0250 0.0200 0.0200 587,612 +0.00(+0.00%)
Sep 27, 2023 0.0200 0.0250 0.0200 0.0200 122,200 -0.01(-33.33%)
Sep 26, 2023 0.0300 0.0300 0.0250 0.0300 135,100 +0.00(+20.00%)
Sep 25, 2023 0.0300 0.0250 0.0250 0.0250 226,000 +0.00(+0.00%)
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 537,175 -0.00(-16.67%)
Sep 21, 2023 0.0300 0.0300 0.0250 0.0300 192,000 +0.00(+20.00%)
Sep 20, 2023 0.0350 0.0350 0.0250 0.0250 163,313 -0.00(-16.67%)
Sep 19, 2023 0.0300 0.0350 0.0300 0.0300 1,510,585 -0.01(-14.29%)
Sep 18, 2023 0.0350 0.0350 0.0350 0.0350 127,208 +0.00(+0.00%)
Sep 15, 2023 0.0350 0.0350 0.0350 0.0350 496,200 +0.00(+0.00%)
Sep 14, 2023 0.0350 0.0350 0.0300 0.0350 521,587 +0.01(+16.67%)
Sep 13, 2023 0.0350 0.0350 0.0300 0.0300 218,300 -0.01(-14.29%)
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 190,248 +0.00(+0.00%)
Sep 11, 2023 0.0350 0.0400 0.0350 0.0350 355,440 +0.00(+0.00%)
Sep 08, 2023 0.0350 0.0350 0.0350 0.0350 183,509 +0.00(+0.00%)
Sep 07, 2023 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0400 0.0350 0.0350 123,712 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0400 0.0350 0.0350 459,201 +0.00(+0.00%)
Sep 01, 2023 0.0350 0 +0.00(+0.00%)
Aug 31, 2023 0.0400 0.0400 0.0350 0.0350 127,000 +0.00(+0.00%)
Aug 30, 2023 0.0400 0.0400 0.0350 0.0350 442,579 +0.00(+0.00%)
Aug 29, 2023 0.0400 0.0400 0.0350 0.0350 78,000 -0.00(-12.50%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 350,206 +0.00(+0.00%)
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 84,022 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0450 0.0400 0.0400 69,667 +0.00(+0.00%)
Aug 23, 2023 0.0450 0.0450 0.0400 0.0400 283,021 -0.00(-11.11%)
Aug 22, 2023 0.0450 0.0450 0.0400 0.0450 423,076 +0.00(+0.00%)
Aug 21, 2023 0.0450 0.0450 0.0400 0.0450 330,667 +0.00(+0.00%)
Aug 18, 2023 0.0450 0.0450 0.0400 0.0450 172,440 +0.00(+0.00%)
Aug 17, 2023 0.0450 0.0450 0.0450 0.0450 140,783 -0.01(-10.00%)
Aug 16, 2023 0.0500 0.0500 0.0450 0.0500 369,050 +0.00(+0.00%)
Aug 15, 2023 0.0500 0.0500 0.0450 0.0500 193,550 -0.00(-9.09%)
Aug 14, 2023 0.0550 0.0550 0.0500 0.0550 382,835 +0.00(+0.00%)
Aug 11, 2023 0.0550 0.0550 0.0500 0.0550 174,550 +0.00(+0.00%)
Aug 10, 2023 0.0600 0.0600 0.0550 0.0550 52,000 +0.00(+0.00%)
Aug 09, 2023 0.0600 0.0600 0.0550 0.0550 17,565 +0.00(+0.00%)
Aug 08, 2023 0.0600 0.0600 0.0550 0.0550 273,230 -0.00(-8.33%)
Aug 04, 2023 0.0600 0 +0.00(+0.00%)
Aug 03, 2023 0.0600 0.0650 0.0600 0.0600 148,800 +0.00(+0.00%)
Aug 02, 2023 0.0650 0.0650 0.0550 0.0600 400,610 +0.00(+0.00%)
Aug 01, 2023 0.0600 0.0600 0.0600 0.0600 102,000 -0.01(-7.69%)
Jul 31, 2023 0.0600 0.0650 0.0600 0.0650 240,294 +0.00(+0.00%)
Jul 28, 2023 0.0700 0.0700 0.0600 0.0650 62,065 +0.00(+0.00%)
Jul 27, 2023 0.0700 0.0700 0.0650 0.0650 52,271 +0.00(+0.00%)
Jul 26, 2023 0.0650 0.0650 0.0650 0.0650 54,700 -0.01(-7.14%)
Jul 25, 2023 0.0600 0.0700 0.0600 0.0700 219,489 +0.01(+7.69%)
Jul 24, 2023 0.0700 0.0700 0.0650 0.0650 160,774 -0.01(-7.14%)
Jul 21, 2023 0.0700 0.0700 0.0700 0.0700 134,200 +0.00(+0.00%)
Jul 20, 2023 0.0700 0.0700 0.0700 0.0700 145,040 -0.00(-6.67%)
Jul 19, 2023 0.0800 0.0800 0.0700 0.0750 391,210 +0.00(+0.00%)
Jul 18, 2023 0.0750 0.0750 0.0750 0.0750 180,500 -0.01(-6.25%)
Jul 17, 2023 0.0850 0.0850 0.0800 0.0800 221,667 +0.00(+0.00%)
Jul 14, 2023 0.0750 0.0800 0.0750 0.0800 226,640 +0.00(+0.00%)
Jul 13, 2023 0.0700 0.0800 0.0700 0.0800 231,577 +0.01(+6.67%)
Jul 12, 2023 0.0750 0.0750 0.0700 0.0750 92,000 +0.00(+0.00%)
Jul 11, 2023 0.0750 0.0750 0.0750 0.0750 93,800 +0.00(+0.00%)
Jul 10, 2023 0.0800 0.0800 0.0750 0.0750 114,205 -0.01(-6.25%)
Jul 07, 2023 0.0800 0.0800 0.0750 0.0800 9,863 +0.00(+0.00%)
Jul 06, 2023 0.0700 0.0850 0.0700 0.0800 177,726 +0.01(+6.67%)
Jul 05, 2023 0.0800 0.0850 0.0750 0.0750 145,104 -0.01(-6.25%)
Jul 04, 2023 0.0800 0.0800 0.0800 0.0800 13,988 +0.00(+0.00%)
Jun 30, 2023 0.0800 0 +0.00(+0.00%)
Jun 29, 2023 0.0850 0.0850 0.0800 0.0800 86,200 -0.01(-5.88%)
Jun 28, 2023 0.0850 0.0850 0.0750 0.0850 183,062 +0.00(+0.00%)
Jun 27, 2023 0.0850 0.0850 0.0800 0.0850 60,217 +0.01(+6.25%)
Jun 26, 2023 0.0850 0.0850 0.0800 0.0800 56,277 +0.00(+0.00%)
Jun 23, 2023 0.0900 0.0900 0.0800 0.0800 316,163 -0.01(-5.88%)
Jun 22, 2023 0.0850 0.0850 0.0850 0.0850 6,587 +0.00(+0.00%)
Jun 21, 2023 0.0900 0.0900 0.0850 0.0850 48,212 +0.00(+0.00%)
Jun 20, 2023 0.0850 0.0950 0.0850 0.0850 61,794 -0.00(-5.56%)
Jun 19, 2023 0.0950 0.0950 0.0900 0.0900 18,255 +0.00(+0.00%)
Jun 16, 2023 0.0800 0.0900 0.0800 0.0900 119,600 +0.00(+5.88%)
Jun 15, 2023 0.0850 0.0850 0.0800 0.0850 52,470 +0.01(+6.25%)
May 08, 2023 0.0800 0.0850 0.0800 0.0800 71,185 +0.00(+0.00%)
May 05, 2023 0.0800 0.0800 0.0800 0.0800 76,741 +0.00(+0.00%)
May 04, 2023 0.0900 0.0900 0.0800 0.0800 328,534 -0.01(-5.88%)
May 03, 2023 0.0850 0.0900 0.0850 0.0850 240,085 +0.00(+0.00%)
May 02, 2023 0.0900 0.0900 0.0800 0.0850 361,781 -0.00(-5.56%)
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.