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 )

2.400 +0.050 (+2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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, 2022 10.30 10.73 9.880 10.29 245,788 -0.05(-0.48%)
Mar 30, 2022 10.49 10.70 10.24 10.34 90,469 -0.18(-1.71%)
Mar 29, 2022 9.830 10.53 9.560 10.52 139,019 +0.80(+8.23%)
Mar 28, 2022 9.980 9.980 9.350 9.720 109,741 -0.34(-3.38%)
Mar 25, 2022 10.27 10.27 9.743 10.06 91,806 -0.20(-1.95%)
Mar 24, 2022 10.03 10.58 9.930 10.26 145,035 +0.27(+2.70%)
Mar 23, 2022 10.56 10.99 9.870 9.990 173,740 -0.57(-5.40%)
Mar 22, 2022 10.41 11.21 10.40 10.56 353,546 +0.26(+2.52%)
Mar 21, 2022 10.46 10.89 9.930 10.30 254,697 -0.16(-1.53%)
Mar 18, 2022 10.05 10.72 10.01 10.46 351,439 +0.38(+3.77%)
Mar 17, 2022 10.42 10.43 9.020 10.08 850,742 +0.27(+2.75%)
Mar 16, 2022 8.550 9.810 8.510 9.810 859,646 +1.65(+20.22%)
Mar 15, 2022 7.810 8.546 7.720 8.160 332,078 +0.38(+4.88%)
Mar 14, 2022 7.710 8.030 7.350 7.780 300,201 +0.07(+0.91%)
Mar 11, 2022 7.930 7.955 7.350 7.710 215,188 -0.10(-1.28%)
Mar 10, 2022 7.730 7.980 7.510 7.810 104,643 +0.03(+0.39%)
Mar 09, 2022 7.520 8.080 7.450 7.780 203,320 +0.36(+4.85%)
Mar 08, 2022 7.330 7.960 7.110 7.420 234,732 +0.08(+1.09%)
Mar 07, 2022 8.070 8.095 7.220 7.340 217,086 -0.66(-8.25%)
Mar 04, 2022 8.580 8.580 7.800 8.000 299,492 -0.49(-5.77%)
Mar 03, 2022 9.430 9.440 8.440 8.490 429,104 -0.74(-8.02%)
Mar 02, 2022 8.830 9.230 8.470 9.230 224,188 +0.47(+5.37%)
Mar 01, 2022 9.010 9.180 8.540 8.760 266,838 -0.34(-3.74%)
Feb 28, 2022 9.290 9.520 8.790 9.100 204,306 -0.23(-2.47%)
Feb 25, 2022 9.610 9.430 8.980 9.330 293,953 -0.22(-2.30%)
Feb 24, 2022 8.900 9.628 8.580 9.550 365,997 +0.12(+1.27%)
Feb 23, 2022 9.940 10.23 9.390 9.430 181,530 -0.26(-2.68%)
Feb 22, 2022 11.22 11.29 9.460 9.690 538,442 -1.77(-15.45%)
Feb 18, 2022 11.46 0 -0.20(-1.72%)
Feb 17, 2022 11.64 12.24 11.53 11.66 179,534 -0.27(-2.26%)
Feb 16, 2022 12.00 12.13 11.50 11.93 195,863 -0.19(-1.57%)
Feb 15, 2022 11.94 12.22 11.86 12.12 112,438 +0.39(+3.32%)
Feb 14, 2022 12.02 12.02 11.65 11.73 153,030 -0.38(-3.14%)
Feb 11, 2022 12.44 12.91 12.00 12.11 225,051 -0.33(-2.65%)
Feb 10, 2022 12.47 13.10 12.16 12.44 198,184 -0.03(-0.24%)
Feb 09, 2022 12.68 13.10 12.41 12.47 116,421 +0.03(+0.24%)
Feb 08, 2022 12.44 12.64 12.06 12.44 121,605 +0.00(+0.00%)
Feb 07, 2022 12.12 12.79 11.84 12.44 178,843 +0.47(+3.93%)
Feb 04, 2022 11.34 12.12 11.28 11.97 133,651 +0.61(+5.37%)
Feb 03, 2022 11.43 11.36 149,543 -0.48(-4.05%)
Feb 02, 2022 13.03 13.03 11.77 11.84 195,897 -0.93(-7.28%)
Feb 01, 2022 13.24 13.49 12.39 12.77 266,088 -0.47(-3.55%)
Jan 31, 2022 12.40 13.24 305,215 +0.83(+6.69%)
Jan 28, 2022 11.88 12.44 11.19 12.41 368,777 +0.73(+6.25%)
Jan 27, 2022 11.60 11.97 11.43 11.68 535,585 +0.23(+2.01%)
Jan 26, 2022 11.13 11.62 11.11 11.45 367,893 +0.58(+5.34%)
Jan 25, 2022 10.70 10.98 10.28 10.87 236,884 +0.05(+0.46%)
Jan 24, 2022 10.19 11.58 9.875 10.82 761,302 +0.17(+1.60%)
Jan 21, 2022 11.79 11.98 10.55 10.65 501,174 -1.37(-11.40%)
Jan 20, 2022 11.71 12.14 11.30 12.02 790,261 +0.66(+5.81%)
Jan 19, 2022 11.48 11.88 10.69 11.36 807,233 -0.05(-0.44%)
Jan 18, 2022 12.32 12.38 10.78 11.41 1,200,178 -1.01(-8.13%)
Jan 14, 2022 12.42 0 -1.51(-10.84%)
Jan 13, 2022 14.99 14.99 13.74 13.93 504,265 -0.78(-5.30%)
Jan 12, 2022 16.70 16.70 14.57 14.71 525,797 -2.01(-12.02%)
Jan 11, 2022 17.15 17.68 16.49 16.72 270,493 -0.66(-3.80%)
Jan 10, 2022 17.52 17.70 15.76 17.38 429,100 -0.45(-2.52%)
Jan 07, 2022 16.42 17.90 16.32 17.83 182,305 +1.24(+7.47%)
Jan 06, 2022 16.88 16.88 16.00 16.59 110,214 -0.18(-1.07%)
Jan 05, 2022 18.26 18.60 16.60 16.77 208,801 -1.72(-9.30%)
Jan 04, 2022 18.00 18.76 17.11 18.49 297,059 +0.26(+1.43%)
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.