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 )

0.0080 +0.0030 (+60.00%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 16, 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 28, 2023 0.0800 0.0850 0.0750 0.0850 468,819 +0.01(+13.33%)
Apr 27, 2023 0.0750 0.0850 0.0750 0.0750 485,939 +0.00(+7.14%)
Apr 26, 2023 0.0850 0.0850 0.0700 0.0700 490,775 -0.01(-17.65%)
Apr 25, 2023 0.1050 0.1050 0.0750 0.0850 1,507,615 -0.01(-15.00%)
Apr 24, 2023 0.1000 0.1050 0.0950 0.1000 2,072,199 +0.01(+5.26%)
Apr 21, 2023 0.1000 0.1150 0.0900 0.0950 6,396,361 +0.01(+5.56%)
Apr 20, 2023 0.0700 0.0900 0.0700 0.0900 4,218,011 +0.03(+50.00%)
Apr 19, 2023 0.0500 0.0600 0.0500 0.0600 131,503 +0.01(+20.00%)
Apr 18, 2023 0.0600 0.0600 0.0500 0.0500 143,705 -0.00(-9.09%)
Apr 17, 2023 0.0600 0.0600 0.0550 0.0550 39,000 +0.00(+0.00%)
Apr 14, 2023 0.0600 0.0600 0.0550 0.0550 66,096 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0600 0.0550 0.0550 162,728 -0.00(-8.33%)
Apr 12, 2023 0.0550 0.0600 0.0550 0.0600 77,550 +0.00(+0.00%)
Apr 11, 2023 0.0600 0.0600 0.0550 0.0600 313,000 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0600 0.0600 0.0600 102,150 +0.00(+0.00%)
Apr 06, 2023 0.0600 0 -0.01(-7.69%)
Apr 05, 2023 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Apr 04, 2023 0.0650 0.0650 0.0650 0.0650 102,900 +0.00(+0.00%)
Apr 03, 2023 0.0650 0.0650 0.0650 0.0650 174,692 +0.00(+0.00%)
Mar 31, 2023 0.0700 0.0700 0.0650 0.0650 14,000 +0.00(+0.00%)
Mar 30, 2023 0.0600 0.0650 0.0600 0.0650 259,543 +0.01(+8.33%)
Mar 29, 2023 0.0600 0.0650 0.0600 0.0600 233,000 -0.01(-7.69%)
Mar 28, 2023 0.0600 0.0650 0.0600 0.0650 66,272 +0.00(+0.00%)
Mar 27, 2023 0.0650 0.0650 0.0600 0.0650 183,050 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0650 0.0650 0.0650 293,000 -0.01(-7.14%)
Mar 23, 2023 0.0650 0.0700 0.0650 0.0700 324,584 +0.01(+7.69%)
Mar 22, 2023 0.0700 0.0700 0.0650 0.0650 215,084 -0.01(-7.14%)
Mar 21, 2023 0.0750 0.0750 0.0700 0.0700 62,500 +0.00(+0.00%)
Mar 20, 2023 0.0650 0.0700 0.0650 0.0700 193,494 +0.01(+7.69%)
Mar 17, 2023 0.0650 0.0650 0.0650 0.0650 221,000 +0.00(+0.00%)
Mar 16, 2023 0.0650 0.0650 0.0650 0.0650 39,449 +0.00(+0.00%)
Mar 15, 2023 0.0700 0.0700 0.0600 0.0650 406,600 -0.01(-7.14%)
Mar 14, 2023 0.0800 0.0850 0.0700 0.0700 1,486,508 -0.01(-17.65%)
Mar 13, 2023 0.0750 0.0900 0.0750 0.0850 1,086,249 +0.01(+21.43%)
Mar 10, 2023 0.0700 0.0700 0.0700 0.0700 570,500 +0.00(+0.00%)
Mar 09, 2023 0.0750 0.0750 0.0700 0.0700 253,350 -0.00(-6.67%)
Mar 08, 2023 0.0700 0.0800 0.0700 0.0750 478,500 +0.00(+7.14%)
Mar 07, 2023 0.0800 0.0800 0.0700 0.0700 158,000 -0.00(-6.67%)
Mar 06, 2023 0.0750 0.0750 0.0750 0.0750 221,000 +0.00(+7.14%)
Mar 03, 2023 0.0750 0.0750 0.0700 0.0700 512,600 -0.00(-6.67%)
Mar 02, 2023 0.0750 0.0800 0.0700 0.0750 103,500 +0.00(+0.00%)
Mar 01, 2023 0.0750 0.0750 0.0750 0.0750 52,000 +0.00(+0.00%)
Feb 28, 2023 0.0750 0.0750 0.0700 0.0750 194,000 +0.00(+7.14%)
Feb 27, 2023 0.0700 0.0700 0.0700 0.0700 424,000 -0.00(-6.67%)
Feb 24, 2023 0.0700 0.0800 0.0700 0.0750 299,989 +0.00(+0.00%)
Feb 22, 2023 0.0750 0 -0.01(-6.25%)
Feb 21, 2023 0.0750 0.0850 0.0750 0.0800 462,688 +0.00(+0.00%)
Feb 17, 2023 0.0800 0 +0.01(+23.08%)
Feb 16, 2023 0.0750 0.0750 0.0650 0.0650 367,900 -0.01(-13.33%)
Feb 15, 2023 0.0700 0.0750 0.0700 0.0750 324,000 +0.00(+0.00%)
Feb 14, 2023 0.0700 0.0750 0.0700 0.0750 137,000 +0.00(+0.00%)
Feb 13, 2023 0.0800 0.0850 0.0700 0.0750 655,415 -0.01(-11.76%)
Feb 10, 2023 0.0850 0.0850 0.0800 0.0850 205,500 +0.00(+0.00%)
Feb 09, 2023 0.0800 0.0900 0.0800 0.0850 747,000 +0.01(+13.33%)
Feb 08, 2023 0.0800 0.0800 0.0700 0.0750 148,000 +0.00(+0.00%)
Feb 07, 2023 0.0800 0.0800 0.0700 0.0750 904,100 -0.01(-6.25%)
Feb 06, 2023 0.0750 0.0800 0.0750 0.0800 531,100 +0.01(+6.67%)
Feb 03, 2023 0.0750 0.0750 0.0750 0.0750 363,008 -0.01(-6.25%)
Feb 02, 2023 0.0850 0.0900 0.0800 0.0800 399,623 -0.01(-5.88%)
Feb 01, 2023 0.0900 0.0900 0.0800 0.0850 563,939 +0.00(+0.00%)
Jan 31, 2023 0.0750 0.0900 0.0650 0.0850 2,358,477 +0.01(+21.43%)
Jan 30, 2023 0.0650 0.0750 0.0650 0.0700 664,522 +0.01(+7.69%)
Jan 27, 2023 0.0750 0.0750 0.0650 0.0650 454,000 -0.01(-7.14%)
Jan 26, 2023 0.0500 0.0700 0.0500 0.0700 1,707,200 +0.02(+40.00%)
Jan 25, 2023 0.0600 0.0600 0.0500 0.0500 761,805 -0.01(-16.67%)
Jan 24, 2023 0.0550 0.0650 0.0500 0.0600 1,753,432 +0.01(+20.00%)
Jan 23, 2023 0.0400 0.0600 0.0400 0.0500 2,644,398 +0.01(+25.00%)
Jan 20, 2023 0.0350 0.0400 0.0350 0.0400 44,066 +0.00(+0.00%)
Jan 18, 2023 0.0400 0 +0.00(+0.00%)
Jan 17, 2023 0.0400 0.0400 0.0400 0.0400 129,700 +0.00(+0.00%)
Jan 16, 2023 0.0400 0.0450 0.0400 0.0400 93,500 +0.00(+0.00%)
Jan 13, 2023 0.0450 0.0450 0.0350 0.0400 201,003 +0.00(+0.00%)
Jan 12, 2023 0.0400 0.0400 0.0400 0.0400 345,101 +0.00(+0.00%)
Jan 11, 2023 0.0400 0.0400 0.0400 0.0400 100,500 +0.00(+14.29%)
Jan 10, 2023 0.0400 0.0400 0.0350 0.0350 56,429 -0.00(-12.50%)
Jan 09, 2023 0.0350 0.0400 0.0350 0.0400 143,297 -0.00(-11.11%)
Jan 06, 2023 0.0400 0.0450 0.0400 0.0450 329,750 +0.00(+12.50%)
Jan 05, 2023 0.0400 0.0400 0.0400 0.0400 104,000 +0.00(+0.00%)
Jan 04, 2023 0.0400 0.0400 0.0350 0.0400 718,609 +0.00(+0.00%)
Jan 03, 2023 0.0400 0.0400 0.0350 0.0400 706,100 +0.00(+14.29%)
Dec 30, 2022 0.0350 0 +0.00(+0.00%)
Dec 29, 2022 0.0350 0.0350 0.0350 0.0350 50,055 -0.00(-12.50%)
Dec 28, 2022 0.0350 0.0400 0.0300 0.0400 110,121 +0.00(+14.29%)
Dec 23, 2022 0.0350 0 +0.00(+0.00%)
Dec 22, 2022 0.0350 0.0350 0.0300 0.0350 1,565,500 -0.00(-12.50%)
Dec 21, 2022 0.0400 0.0400 0.0400 0.0400 87,200 -0.00(-11.11%)
Dec 20, 2022 0.0400 0.0450 0.0300 0.0450 452,351 +0.00(+12.50%)
Dec 19, 2022 0.0250 0.0450 0.0250 0.0400 2,437,172 +0.01(+60.00%)
Dec 16, 2022 0.0200 0.0250 0.0200 0.0250 165,000 +0.01(+25.00%)
Dec 15, 2022 0.0200 0.0200 0.0150 0.0200 198,528 +0.00(+0.00%)
Dec 14, 2022 0.0150 0.0250 0.0150 0.0200 2,454,726 +0.01(+100.00%)
Dec 12, 2022 0.0100 15 +0.00(+0.00%)
Dec 08, 2022 0.0100 400 -0.00(-33.33%)
Dec 07, 2022 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+50.00%)
Dec 06, 2022 0.0100 0.0100 0.0100 0.0100 17,000 +0.00(+0.00%)
Dec 02, 2022 0.0100 0 +0.00(+0.00%)
Dec 01, 2022 0.0100 0.0150 0.0100 0.0100 793,888 +0.00(+0.00%)
Nov 30, 2022 0.0100 0.0100 0.0050 0.0100 179,000 +0.00(+0.00%)
Nov 29, 2022 0.0100 0.0100 0.0100 0.0100 81,000 +0.00(+0.00%)
Nov 28, 2022 0.0100 0.0100 0.0100 0.0100 268,106 +0.00(+0.00%)
Nov 25, 2022 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Nov 24, 2022 0.0100 0.0100 0.0100 0.0100 125,000 +0.00(+0.00%)
Nov 23, 2022 0.0100 0.0100 0.0100 0.0100 71,266 +0.00(+0.00%)
Nov 22, 2022 0.0100 0.0100 0.0100 0.0100 309,000 +0.00(+0.00%)
Nov 21, 2022 0.0100 0.0100 0.0100 0.0100 468,279 +0.00(+0.00%)
Nov 18, 2022 0.0100 0.0150 0.0100 0.0100 221,000 -0.00(-33.33%)
Nov 16, 2022 0.0150 0 +0.00(+0.00%)
Nov 15, 2022 0.0150 0.0150 0.0150 0.0150 2,021 +0.00(+50.00%)
Nov 14, 2022 0.0100 0.0100 0.0100 0.0100 250,000 -0.00(-33.33%)
Nov 11, 2022 0.0150 0.0150 0.0150 0.0150 53,000 +0.00(+0.00%)
Nov 08, 2022 0.0150 0 +0.00(+0.00%)
Nov 07, 2022 0.0100 0.0150 0.0100 0.0150 13,000 +0.00(+0.00%)
Oct 26, 2022 0.0150 317 +0.00(+0.00%)
Oct 21, 2022 0.0150 0 +0.00(+0.00%)
Oct 20, 2022 0.0150 0.0150 0.0150 0.0150 3,350 -0.01(-25.00%)
Oct 19, 2022 0.0150 0.0200 0.0150 0.0200 264,230 +0.01(+33.33%)
Oct 18, 2022 0.0150 0.0150 0.0150 0.0150 135,000 +0.00(+0.00%)
Oct 17, 2022 0.0150 0.0150 0.0150 0.0150 57,000 +0.00(+0.00%)
Oct 14, 2022 0.0150 0.0150 0.0150 0.0150 7,200 +0.00(+0.00%)
Oct 13, 2022 0.0150 0.0150 0.0150 0.0150 2,217 +0.00(+0.00%)
Oct 12, 2022 0.0150 0.0150 0.0150 0.0150 61,000 +0.00(+0.00%)
Oct 11, 2022 0.0150 0.0150 0.0150 0.0150 49,081 -0.01(-25.00%)
Oct 07, 2022 0.0200 0 +0.00(+0.00%)
Oct 06, 2022 0.0150 0.0200 0.0150 0.0200 23,001 +0.01(+33.33%)
Oct 05, 2022 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Oct 04, 2022 0.0150 0.0150 0.0150 0.0150 65,002 -0.01(-25.00%)
Sep 28, 2022 0.0200 416 +0.01(+100.00%)
Sep 27, 2022 0.0100 0.0100 0.0100 0.0100 40,000 -0.00(-33.33%)
Sep 26, 2022 0.0100 0.0150 0.0100 0.0150 6,000 +0.00(+0.00%)
Sep 20, 2022 0.0150 100 +0.00(+0.00%)
Sep 19, 2022 0.0100 0.0150 0.0100 0.0150 21,240 +0.00(+0.00%)
Sep 16, 2022 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Sep 15, 2022 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Sep 14, 2022 0.0150 0.0150 0.0150 0.0150 78,001 -0.01(-25.00%)
Sep 09, 2022 0.0200 0 +0.00(+0.00%)
Sep 08, 2022 0.0100 0.0200 0.0100 0.0200 28,000 +0.00(+0.00%)
Sep 07, 2022 0.0100 0.0200 0.0100 0.0200 51,525 +0.01(+33.33%)
Sep 06, 2022 0.0150 0.0150 0.0150 0.0150 81,335 +0.00(+0.00%)
Sep 02, 2022 0.0150 0 +0.00(+0.00%)
Aug 31, 2022 0.0150 0 +0.00(+0.00%)
Aug 30, 2022 0.0150 0.0200 0.0150 0.0150 172,000 +0.00(+0.00%)
Aug 29, 2022 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Aug 25, 2022 0.0150 0 +0.00(+0.00%)
Aug 24, 2022 0.0150 0.0150 0.0100 0.0150 41,370 +0.00(+0.00%)
Aug 19, 2022 0.0150 0 +0.00(+0.00%)
Aug 18, 2022 0.0150 0.0150 0.0150 0.0150 41,701 +0.00(+0.00%)
Aug 17, 2022 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Aug 16, 2022 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Aug 15, 2022 0.0150 0.0150 0.0150 0.0150 22,000 +0.00(+0.00%)
Aug 12, 2022 0.0150 0.0150 0.0150 0.0150 81,402 -0.01(-25.00%)
Aug 11, 2022 0.0200 0.0200 0.0200 0.0200 3,000 +0.01(+33.33%)
Aug 10, 2022 0.0200 0.0200 0.0150 0.0150 212,800 -0.01(-25.00%)
Aug 08, 2022 0.0200 0 +0.00(+0.00%)
Aug 04, 2022 0.0200 0 +0.00(+0.00%)
Jul 28, 2022 0.0200 0 +0.01(+100.00%)
Jul 27, 2022 0.0150 0.0150 0.0100 0.0100 42,000 -0.01(-50.00%)
Jul 26, 2022 0.0150 0.0200 0.0150 0.0200 32,000 +0.01(+33.33%)
Jul 25, 2022 0.0150 0.0150 0.0150 0.0150 25,800 +0.00(+0.00%)
Jul 20, 2022 0.0150 0 -0.01(-25.00%)
Jul 15, 2022 0.0200 500 +0.01(+33.33%)
Jul 14, 2022 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Jul 13, 2022 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Jul 12, 2022 0.0200 0.0200 0.0150 0.0150 32,000 +0.00(+0.00%)
Jul 11, 2022 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+0.00%)
Jul 08, 2022 0.0200 0.0200 0.0150 0.0150 9,006 +0.00(+0.00%)
Jul 07, 2022 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Jul 06, 2022 0.0150 0.0150 0.0150 0.0150 43,000 -0.01(-25.00%)
Jul 05, 2022 0.0200 0.0200 0.0200 0.0200 31,900 +0.01(+33.33%)
Jul 04, 2022 0.0100 0.0150 0.0100 0.0150 38,000 +0.00(+0.00%)
Jun 30, 2022 0.0150 0 +0.00(+0.00%)
Jun 24, 2022 0.0150 1 +0.00(+0.00%)
Jun 23, 2022 0.0150 0.0150 0.0150 0.0150 50,100 +0.00(+0.00%)
Jun 22, 2022 0.0150 0.0150 0.0150 0.0150 114,800 +0.00(+0.00%)
Jun 21, 2022 0.0150 0.0150 0.0150 0.0150 52,500 -0.01(-25.00%)
Jun 20, 2022 0.0100 0.0200 0.0100 0.0200 162,700 +0.01(+100.00%)
Jun 16, 2022 0.0100 0 -0.00(-33.33%)
Jun 14, 2022 0.0150 0 +0.00(+0.00%)
Jun 13, 2022 0.0150 0.0200 0.0150 0.0150 808,812 +0.00(+0.00%)
Jun 09, 2022 0.0150 50 +0.00(+0.00%)
Jun 07, 2022 0.0150 70 -0.01(-25.00%)
Jun 03, 2022 0.0200 500 +0.01(+33.33%)
Jun 02, 2022 0.0150 0.0150 0.0150 0.0150 39,000 +0.00(+0.00%)
Jun 01, 2022 0.0150 0.0150 0.0150 0.0150 28,000 +0.00(+0.00%)
May 31, 2022 0.0200 0.0200 0.0150 0.0150 78,000 -0.01(-25.00%)
May 26, 2022 0.0200 351 +0.00(+0.00%)
May 25, 2022 0.0200 0.0200 0.0150 0.0200 251,163 +0.00(+0.00%)
May 20, 2022 0.0200 1 +0.00(+0.00%)
May 19, 2022 0.0200 0.0200 0.0150 0.0200 234,000 +0.00(+0.00%)
May 18, 2022 0.0200 0.0200 0.0200 0.0200 312,200 -0.01(-20.00%)
May 13, 2022 0.0250 6 +0.01(+25.00%)
May 12, 2022 0.0200 0.0250 0.0200 0.0200 609,471 -0.01(-20.00%)
May 11, 2022 0.0200 0.0250 0.0200 0.0250 33,000 +0.00(+0.00%)
May 10, 2022 0.0250 0.0250 0.0250 0.0250 8,555 +0.00(+0.00%)
May 09, 2022 0.0250 0.0250 0.0250 0.0250 21,001 +0.00(+0.00%)
May 06, 2022 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 05, 2022 0.0250 0.0250 0.0250 0.0250 53,646 +0.00(+0.00%)
May 04, 2022 0.0250 0.0250 0.0250 0.0250 53,200 -0.00(-16.67%)
May 03, 2022 0.0250 0.0300 0.0250 0.0300 68,000 +0.00(+0.00%)
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.