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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0586 +0.0012 (+2.09%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 0.1095 0.1143 0.1090 0.1130 130,805 +0.00(+1.53%)
Jan 30, 2023 0.1158 0.1160 0.1113 0.1113 125,150 -0.00(-3.05%)
Jan 27, 2023 0.1117 0.1188 0.1117 0.1148 112,779 -0.00(-1.88%)
Jan 26, 2023 0.1170 0.1170 0.1112 0.1170 17,516 +0.01(+5.22%)
Jan 25, 2023 0.1050 0.1164 0.1050 0.1112 29,625 -0.01(-4.30%)
Jan 24, 2023 0.1075 0.1210 0.1075 0.1162 33,198 +0.00(+4.31%)
Jan 23, 2023 0.1100 0.1298 0.1080 0.1114 92,360 -0.01(-7.17%)
Jan 20, 2023 0.1010 0.1200 0.1010 0.1200 79,531 +0.01(+6.95%)
Jan 19, 2023 0.1118 0.1130 0.1077 0.1122 74,580 +0.00(+0.90%)
Jan 18, 2023 0.1120 0.1130 0.1111 0.1112 67,717 -0.00(-0.71%)
Jan 17, 2023 0.1145 0.1170 0.1000 0.1120 168,696 +0.00(+1.82%)
Jan 13, 2023 0.1077 0.1130 0.1077 0.1100 115,470 +0.00(+3.19%)
Jan 12, 2023 0.1130 0.1130 0.1066 0.1066 90,722 -0.01(-5.66%)
Jan 11, 2023 0.1185 0.1198 0.1102 0.1130 311,032 -0.00(-3.34%)
Jan 10, 2023 0.1140 0.1240 0.1098 0.1169 229,140 +0.01(+6.08%)
Jan 09, 2023 0.1000 0.1129 0.0927 0.1102 376,420 +0.01(+5.05%)
Jan 06, 2023 0.0970 0.1049 0.0961 0.1049 162,639 +0.01(+8.14%)
Jan 05, 2023 0.0946 0.0970 0.0924 0.0970 166,586 +0.00(+0.00%)
Jan 04, 2023 0.0931 0.0970 0.0925 0.0970 23,276 +0.01(+8.38%)
Jan 03, 2023 0.0911 0.0911 0.0895 0.0895 20,125 +0.00(+0.00%)
Dec 30, 2022 0.0800 0.0910 0.0800 0.0895 74,633 -0.00(-0.89%)
Dec 29, 2022 0.0869 0.0909 0.0869 0.0903 57,265 +0.00(+2.96%)
Dec 28, 2022 0.0930 0.0950 0.0849 0.0877 241,449 -0.01(-14.52%)
Dec 27, 2022 0.0820 0.1026 0.0820 0.1026 173,513 +0.01(+13.50%)
Dec 23, 2022 0.0959 0.0959 0.0877 0.0904 53,873 -0.00(-0.44%)
Dec 22, 2022 0.0902 0.0908 0.0868 0.0908 26,818 +0.00(+0.89%)
Dec 21, 2022 0.0828 0.0900 0.0828 0.0900 428,475 +0.00(+5.88%)
Dec 20, 2022 0.0863 0.0873 0.0839 0.0850 24,025 -0.00(-2.86%)
Dec 19, 2022 0.0788 0.0886 0.0788 0.0875 122,650 +0.00(+2.94%)
Dec 16, 2022 0.0795 0.0879 0.0795 0.0850 146,475 +0.00(+0.00%)
Dec 15, 2022 0.0902 0.0902 0.0850 0.0850 508,530 +0.00(+0.12%)
Dec 14, 2022 0.0866 0.0873 0.0840 0.0849 51,111 -0.00(-4.82%)
Dec 13, 2022 0.0900 0.0900 0.0845 0.0892 83,105 +0.00(+5.19%)
Dec 12, 2022 0.0845 0.0884 0.0845 0.0848 48,929 -0.00(-1.85%)
Dec 09, 2022 0.0832 0.0886 0.0831 0.0864 100,304 +0.00(+2.86%)
Dec 08, 2022 0.0850 0.0850 0.0840 0.0840 5,900 -0.00(-5.19%)
Dec 07, 2022 0.0850 0.0897 0.0838 0.0886 168,478 +0.00(+0.11%)
Dec 06, 2022 0.0850 0.0891 0.0850 0.0885 57,213 +0.00(+1.84%)
Dec 05, 2022 0.0850 0.0895 0.0850 0.0869 42,566 -0.00(-1.70%)
Dec 02, 2022 0.0855 0.0884 0.0851 0.0884 16,877 +0.00(+0.11%)
Dec 01, 2022 0.0849 0.0883 0.0849 0.0883 28,232 +0.00(+2.67%)
Nov 30, 2022 0.0888 0.0888 0.0850 0.0860 157,388 -0.00(-3.15%)
Nov 29, 2022 0.0886 0.0906 0.0850 0.0888 194,936 -0.00(-0.22%)
Nov 28, 2022 0.0900 0.0947 0.0887 0.0890 126,623 +0.00(+4.58%)
Nov 25, 2022 0.0900 0.0900 0.0851 0.0851 56,832 -0.01(-5.65%)
Nov 23, 2022 0.0895 0.0940 0.0895 0.0902 164,753 +0.00(+0.45%)
Nov 22, 2022 0.0864 0.0898 0.0864 0.0898 50,480 +0.00(+1.81%)
Nov 21, 2022 0.0930 0.0930 0.0875 0.0882 144,368 -0.00(-4.85%)
Nov 18, 2022 0.0884 0.0946 0.0884 0.0927 86,391 +0.00(+0.22%)
Nov 17, 2022 0.0916 0.0925 0.0900 0.0925 118,512 +0.00(+0.65%)
Nov 16, 2022 0.0910 0.0924 0.0910 0.0919 14,073 -0.00(-0.65%)
Nov 15, 2022 0.0960 0.0985 0.0924 0.0925 103,803 -0.00(-4.05%)
Nov 14, 2022 0.0895 0.0970 0.0895 0.0964 35,702 +0.00(+1.15%)
Nov 11, 2022 0.0931 0.0970 0.0925 0.0953 66,255 +0.00(+0.85%)
Nov 10, 2022 0.0975 0.0982 0.0940 0.0945 139,234 -0.00(-0.74%)
Nov 09, 2022 0.0900 0.0974 0.0900 0.0952 189,865 -0.00(-0.94%)
Nov 08, 2022 0.0950 0.0998 0.0950 0.0961 197,509 -0.00(-4.66%)
Nov 07, 2022 0.1000 0.1008 0.0950 0.1008 52,603 +0.00(+3.07%)
Nov 04, 2022 0.0960 0.1009 0.0952 0.0978 34,950 +0.00(+0.82%)
Nov 03, 2022 0.0970 0.0975 0.0950 0.0970 81,731 -0.00(-3.00%)
Nov 02, 2022 0.1003 0.1034 0.0952 0.1000 196,074 +0.00(+0.00%)
Nov 01, 2022 0.1040 0.1040 0.1000 0.1000 54,366 +0.00(+0.00%)
Oct 31, 2022 0.1050 0.1050 0.0989 0.1000 54,289 -0.00(-3.85%)
Oct 28, 2022 0.0962 0.1051 0.0962 0.1040 479,024 +0.01(+6.12%)
Oct 27, 2022 0.1000 0.1000 0.0960 0.0980 21,318 +0.00(+3.05%)
Oct 26, 2022 0.0951 0.0990 0.0912 0.0951 134,704 +0.00(+0.11%)
Oct 25, 2022 0.0935 0.0960 0.0931 0.0950 72,985 +0.00(+1.60%)
Oct 24, 2022 0.0900 0.0998 0.0900 0.0935 81,354 +0.00(+2.75%)
Oct 21, 2022 0.0943 0.1050 0.0901 0.0910 45,950 -0.00(-4.21%)
Oct 20, 2022 0.0938 0.0950 0.0900 0.0950 304,249 +0.00(+0.74%)
Oct 19, 2022 0.1088 0.1088 0.0900 0.0943 129,390 -0.00(-1.77%)
Oct 18, 2022 0.1000 0.1000 0.0942 0.0960 97,267 -0.00(-3.13%)
Oct 17, 2022 0.1090 0.1090 0.0952 0.0991 27,572 -0.00(-1.29%)
Oct 14, 2022 0.1030 0.1030 0.0975 0.1004 5,757 +0.00(+0.40%)
Oct 13, 2022 0.0956 0.1025 0.0925 0.1000 137,773 +0.01(+7.18%)
Oct 12, 2022 0.1000 0.1058 0.0931 0.0933 82,864 -0.01(-9.15%)
Oct 11, 2022 0.1130 0.1130 0.1023 0.1027 32,072 -0.01(-6.64%)
Oct 10, 2022 0.1061 0.1130 0.1010 0.1100 11,984 -0.00(-1.43%)
Oct 07, 2022 0.1131 0.1134 0.1083 0.1116 254,114 -0.00(-2.96%)
Oct 06, 2022 0.1143 0.1225 0.1143 0.1150 72,880 -0.01(-5.89%)
Oct 05, 2022 0.1213 0.1222 0.1200 0.1222 88,800 +0.00(+1.41%)
Oct 04, 2022 0.1330 0.1330 0.1183 0.1205 201,779 -0.01(-4.06%)
Oct 03, 2022 0.1200 0.1383 0.1200 0.1256 511,342 -0.00(-3.38%)
Sep 30, 2022 0.1299 0.1300 0.1139 0.1300 545,841 +0.01(+7.97%)
Sep 29, 2022 0.1090 0.1223 0.1090 0.1204 92,803 +0.01(+5.99%)
Sep 28, 2022 0.1174 0.1181 0.1098 0.1136 193,956 -0.00(-3.07%)
Sep 27, 2022 0.1150 0.1178 0.1082 0.1172 135,338 +0.00(+3.26%)
Sep 26, 2022 0.1370 0.1370 0.1109 0.1135 663,539 -0.01(-9.78%)
Sep 23, 2022 0.1207 0.1321 0.1206 0.1258 1,018,375 +0.01(+8.92%)
Sep 22, 2022 0.1144 0.1189 0.1115 0.1155 210,892 +0.01(+5.00%)
Sep 21, 2022 0.1100 0.1170 0.1100 0.1100 36,425 -0.00(-1.43%)
Sep 20, 2022 0.1090 0.1280 0.1090 0.1116 47,310 -0.00(-4.04%)
Sep 19, 2022 0.1032 0.1163 0.1030 0.1163 20,050 +0.02(+15.84%)
Sep 16, 2022 0.1059 0.1059 0.0967 0.1004 94,501 -0.00(-3.00%)
Sep 15, 2022 0.1100 0.1113 0.1035 0.1035 26,398 +0.00(+1.57%)
Sep 14, 2022 0.1160 0.1160 0.1019 0.1019 42,892 -0.01(-11.00%)
Sep 13, 2022 0.1118 0.1147 0.1118 0.1145 92,150 -0.01(-6.68%)
Sep 12, 2022 0.1195 0.1250 0.1195 0.1227 63,687 +0.01(+4.34%)
Sep 09, 2022 0.1130 0.1237 0.1100 0.1176 130,270 +0.00(+4.07%)
Sep 08, 2022 0.1186 0.1186 0.1096 0.1130 62,663 +0.01(+8.03%)
Sep 07, 2022 0.1075 0.1169 0.1046 0.1046 101,402 -0.01(-9.83%)
Sep 06, 2022 0.1230 0.1230 0.1132 0.1160 102,123 -0.00(-0.43%)
Sep 02, 2022 0.1022 0.1165 0.1022 0.1165 211,435 +0.01(+13.66%)
Sep 01, 2022 0.1067 0.1106 0.1023 0.1025 32,865 -0.01(-6.82%)
Aug 31, 2022 0.1160 0.1160 0.1100 0.1100 58,727 -0.01(-4.35%)
Aug 30, 2022 0.1120 0.1200 0.1080 0.1150 118,797 +0.00(+3.14%)
Aug 29, 2022 0.1000 0.1115 0.0952 0.1115 107,762 +0.01(+14.95%)
Aug 26, 2022 0.0928 0.1000 0.0928 0.0970 73,048 +0.01(+10.98%)
Aug 25, 2022 0.0917 0.0917 0.0874 0.0874 21,581 -0.00(-4.79%)
Aug 24, 2022 0.0900 0.0936 0.0847 0.0918 594,012 +0.00(+4.32%)
Aug 23, 2022 0.0941 0.0941 0.0860 0.0880 110,593 -0.00(-2.11%)
Aug 22, 2022 0.0895 0.0899 0.0832 0.0899 191,226 +0.00(+2.16%)
Aug 19, 2022 0.0924 0.0924 0.0874 0.0880 12,633 +0.00(+0.23%)
Aug 18, 2022 0.0900 0.0937 0.0878 0.0878 56,100 -0.01(-6.30%)
Aug 17, 2022 0.0900 0.0937 0.0884 0.0937 49,987 +0.00(+2.74%)
Aug 16, 2022 0.0920 0.0925 0.0900 0.0912 19,651 -0.00(-2.67%)
Aug 15, 2022 0.0936 0.0939 0.0902 0.0937 108,797 +0.00(+4.93%)
Aug 12, 2022 0.0900 0.0950 0.0861 0.0893 71,166 -0.00(-0.89%)
Aug 11, 2022 0.0926 0.0927 0.0901 0.0901 2,463 +0.00(+0.11%)
Aug 10, 2022 0.0947 0.0983 0.0900 0.0900 26,600 -0.00(-3.95%)
Aug 09, 2022 0.0950 0.0985 0.0917 0.0937 127,405 -0.00(-1.16%)
Aug 08, 2022 0.0940 0.0950 0.0900 0.0948 39,277 +0.00(+1.50%)
Aug 05, 2022 0.0925 0.0943 0.0900 0.0934 45,542 -0.00(-2.20%)
Aug 04, 2022 0.1022 0.1069 0.0950 0.0955 141,031 -0.01(-8.17%)
Aug 03, 2022 0.1005 0.1040 0.0960 0.1040 367,760 +0.01(+13.54%)
Aug 02, 2022 0.0895 0.0990 0.0860 0.0916 453,285 +0.01(+6.02%)
Aug 01, 2022 0.1050 0.1050 0.0864 0.0864 132,231 -0.00(-3.14%)
Jul 29, 2022 0.0892 0.0900 0.0890 0.0892 10,339 -0.00(-2.83%)
Jul 28, 2022 0.0941 0.0941 0.0880 0.0918 22,368 +0.00(+2.00%)
Jul 27, 2022 0.0892 0.0907 0.0892 0.0900 60,715 +0.00(+0.22%)
Jul 26, 2022 0.0900 0.0945 0.0889 0.0898 17,335 -0.00(-2.60%)
Jul 25, 2022 0.1000 0.1000 0.0922 0.0922 111,709 -0.01(-9.16%)
Jul 22, 2022 0.1000 0.1017 0.1000 0.1015 116,810 +0.00(+1.50%)
Jul 21, 2022 0.0927 0.1047 0.0927 0.1000 72,915 +0.00(+5.15%)
Jul 20, 2022 0.0892 0.0989 0.0867 0.0951 89,615 +0.00(+3.15%)
Jul 19, 2022 0.0900 0.0922 0.0876 0.0922 11,150 +0.00(+3.13%)
Jul 18, 2022 0.0870 0.0904 0.0824 0.0894 16,950 +0.01(+7.71%)
Jul 15, 2022 0.0810 0.0830 0.0800 0.0830 36,186 +0.00(+3.75%)
Jul 14, 2022 0.0800 0.0805 0.0764 0.0800 62,380 -0.00(-2.32%)
Jul 13, 2022 0.0810 0.0829 0.0808 0.0819 90,928 +0.00(+1.49%)
Jul 12, 2022 0.0870 0.0870 0.0806 0.0807 80,300 -0.01(-9.53%)
Jul 11, 2022 0.0790 0.0892 0.0790 0.0892 50,002 +0.00(+4.69%)
Jul 08, 2022 0.0866 0.0890 0.0846 0.0852 109,477 -0.01(-5.54%)
Jul 07, 2022 0.0899 0.0907 0.0846 0.0902 30,178 +0.01(+6.87%)
Jul 06, 2022 0.0833 0.0896 0.0833 0.0844 31,890 -0.00(-1.40%)
Jul 05, 2022 0.0876 0.0958 0.0829 0.0856 224,242 -0.00(-1.61%)
Jul 01, 2022 0.0894 0.0894 0.0870 0.0870 1,529 +0.00(+3.69%)
Jun 30, 2022 0.0916 0.0916 0.0839 0.0839 16,700 -0.01(-7.80%)
Jun 29, 2022 0.0882 0.0938 0.0852 0.0910 104,256 -0.00(-0.87%)
Jun 28, 2022 0.0934 0.0950 0.0918 0.0918 17,000 -0.00(-4.47%)
Jun 27, 2022 0.0975 0.0977 0.0940 0.0961 39,805 +0.00(+3.44%)
Jun 24, 2022 0.0860 0.0947 0.0860 0.0929 37,793 +0.00(+4.62%)
Jun 23, 2022 0.1026 0.1026 0.0879 0.0888 230,231 -0.01(-8.74%)
Jun 22, 2022 0.0969 0.0975 0.0927 0.0973 11,995 +0.00(+2.85%)
Jun 21, 2022 0.0980 0.0980 0.0900 0.0946 30,621 +0.00(+5.11%)
Jun 17, 2022 0.0927 0.0940 0.0879 0.0900 190,053 +0.00(+0.00%)
Jun 16, 2022 0.0938 0.0938 0.0882 0.0900 125,252 -0.00(-3.43%)
Jun 15, 2022 0.0929 0.1000 0.0903 0.0932 242,315 +0.00(+3.56%)
Jun 14, 2022 0.0946 0.0974 0.0900 0.0900 176,761 -0.00(-4.86%)
Jun 13, 2022 0.0946 0.0982 0.0946 0.0946 89,682 -0.00(-2.17%)
Jun 10, 2022 0.0950 0.0990 0.0950 0.0967 45,090 -0.00(-0.92%)
Jun 09, 2022 0.1040 0.1040 0.0976 0.0976 14,041 -0.00(-1.41%)
Jun 08, 2022 0.1020 0.1020 0.0962 0.0990 110,691 -0.00(-0.90%)
Jun 07, 2022 0.1039 0.1039 0.0958 0.0999 97,579 -0.00(-3.29%)
Jun 06, 2022 0.0988 0.1035 0.0949 0.1033 136,850 +0.00(+3.30%)
Jun 03, 2022 0.1015 0.1030 0.0997 0.1000 46,841 -0.00(-1.96%)
Jun 02, 2022 0.1029 0.1040 0.0990 0.1020 106,151 +0.00(+0.00%)
Jun 01, 2022 0.1100 0.1100 0.1020 0.1020 20,597 +0.00(+0.00%)
May 31, 2022 0.1044 0.1044 0.1020 0.1020 18,898 +0.00(+2.00%)
May 27, 2022 0.1110 0.1110 0.1000 0.1000 32,877 -0.00(-1.48%)
May 26, 2022 0.0970 0.1015 0.0951 0.1015 149,930 +0.00(+2.42%)
May 25, 2022 0.0979 0.1014 0.0928 0.0991 457,318 -0.00(-2.84%)
May 24, 2022 0.1210 0.1210 0.1016 0.1020 111,066 -0.00(-4.23%)
May 23, 2022 0.0956 0.1147 0.0956 0.1065 53,167 +0.01(+5.45%)
May 20, 2022 0.1059 0.1059 0.1000 0.1010 45,280 -0.00(-4.27%)
May 19, 2022 0.1092 0.1092 0.1050 0.1055 144,193 -0.00(-2.04%)
May 18, 2022 0.1143 0.1168 0.1075 0.1077 42,413 -0.00(-2.97%)
May 17, 2022 0.1047 0.1111 0.1047 0.1110 34,035 +0.01(+8.93%)
May 16, 2022 0.1000 0.1095 0.1000 0.1019 30,811 -0.00(-1.74%)
May 13, 2022 0.1010 0.1100 0.1010 0.1037 131,653 -0.00(-2.17%)
May 12, 2022 0.1158 0.1158 0.1034 0.1060 123,110 -0.00(-1.49%)
May 11, 2022 0.1168 0.1168 0.1076 0.1076 49,167 -0.00(-3.84%)
May 10, 2022 0.1182 0.1210 0.1070 0.1119 421,912 -0.00(-2.95%)
May 09, 2022 0.1285 0.1295 0.1153 0.1153 169,226 -0.01(-9.21%)
May 06, 2022 0.1292 0.1292 0.1234 0.1270 111,082 -0.00(-2.23%)
May 05, 2022 0.1290 0.1375 0.1270 0.1299 281,591 +0.00(+3.01%)
May 04, 2022 0.1294 0.1294 0.1205 0.1261 103,419 +0.00(+0.96%)
May 03, 2022 0.1249 0.1288 0.1201 0.1249 103,876 +0.00(+0.00%)
May 02, 2022 0.1325 0.1325 0.1226 0.1249 205,125 -0.01(-4.22%)
Apr 29, 2022 0.1335 0.1348 0.1250 0.1304 74,463 -0.00(-2.69%)
Apr 28, 2022 0.1316 0.1400 0.1287 0.1340 20,622 +0.00(+2.29%)
Apr 27, 2022 0.1207 0.1310 0.1203 0.1310 69,097 +0.01(+8.26%)
Apr 26, 2022 0.1223 0.1254 0.1200 0.1210 164,667 -0.00(-0.08%)
Apr 25, 2022 0.1300 0.1420 0.1200 0.1211 124,965 -0.00(-3.97%)
Apr 22, 2022 0.1419 0.1434 0.1218 0.1261 315,319 -0.01(-8.82%)
Apr 21, 2022 0.1460 0.1460 0.1342 0.1383 174,553 -0.00(-1.21%)
Apr 20, 2022 0.1421 0.1486 0.1353 0.1400 216,825 -0.01(-6.67%)
Apr 19, 2022 0.1500 0.1561 0.1425 0.1500 409,231 -0.01(-7.69%)
Apr 18, 2022 0.1745 0.1795 0.1606 0.1625 204,399 -0.01(-4.30%)
Apr 14, 2022 0.1734 0.1750 0.1670 0.1698 202,465 -0.01(-2.97%)
Apr 13, 2022 0.1760 0.1783 0.1700 0.1750 267,621 +0.00(+1.27%)
Apr 12, 2022 0.1833 0.1833 0.1699 0.1728 363,490 -0.01(-2.98%)
Apr 11, 2022 0.1720 0.1781 0.1690 0.1781 583,589 +0.01(+4.76%)
Apr 08, 2022 0.1750 0.1750 0.1686 0.1700 356,951 -0.00(-0.23%)
Apr 07, 2022 0.1774 0.1814 0.1644 0.1704 507,747 +0.01(+8.05%)
Apr 06, 2022 0.1701 0.1749 0.1511 0.1577 594,155 -0.01(-7.24%)
Apr 05, 2022 0.1780 0.1893 0.1619 0.1700 1,102,653 -0.00(-1.22%)
Apr 04, 2022 0.1360 0.1759 0.1174 0.1721 2,147,736 +0.05(+45.97%)
Apr 01, 2022 0.1130 0.1290 0.1130 0.1179 154,381 -0.00(-3.68%)
Mar 31, 2022 0.1200 0.1225 0.1118 0.1224 250,915 +0.00(+1.92%)
Mar 30, 2022 0.1285 0.1342 0.1199 0.1201 1,105,841 -0.01(-5.43%)
Mar 29, 2022 0.1239 0.1300 0.1234 0.1270 178,246 -0.00(-1.24%)
Mar 28, 2022 0.1240 0.1399 0.1180 0.1286 362,331 -0.01(-5.65%)
Mar 25, 2022 0.1550 0.1570 0.1311 0.1363 273,453 -0.00(-0.22%)
Mar 24, 2022 0.1102 0.1377 0.1102 0.1366 1,168,163 +0.03(+26.48%)
Mar 23, 2022 0.0970 0.1106 0.0970 0.1080 173,090 +0.00(+1.22%)
Mar 22, 2022 0.1050 0.1080 0.0987 0.1067 155,321 +0.00(+2.60%)
Mar 21, 2022 0.1086 0.1086 0.1001 0.1040 512,520 +0.01(+6.67%)
Mar 18, 2022 0.0908 0.0992 0.0882 0.0975 119,776 +0.01(+9.18%)
Mar 17, 2022 0.0865 0.0913 0.0865 0.0893 54,888 +0.00(+2.64%)
Mar 16, 2022 0.0870 0.0870 0.0853 0.0870 81,560 +0.00(+0.00%)
Mar 15, 2022 0.0858 0.0870 0.0840 0.0870 92,688 +0.00(+0.00%)
Mar 14, 2022 0.0885 0.0913 0.0820 0.0870 198,354 -0.00(-0.91%)
Mar 11, 2022 0.0890 0.0890 0.0856 0.0878 84,474 -0.00(-1.57%)
Mar 10, 2022 0.0980 0.0980 0.0892 0.0892 28,852 +0.00(+1.71%)
Mar 09, 2022 0.0800 0.0910 0.0800 0.0877 44,589 +0.00(+0.57%)
Mar 08, 2022 0.0862 0.0874 0.0806 0.0872 103,012 +0.00(+1.40%)
Mar 07, 2022 0.0864 0.0869 0.0840 0.0860 133,990 -0.00(-3.37%)
Mar 04, 2022 0.0875 0.0890 0.0861 0.0890 62,047 +0.00(+0.91%)
Mar 03, 2022 0.0917 0.0926 0.0882 0.0882 3,426 -0.00(-2.00%)
Mar 02, 2022 0.0850 0.0996 0.0837 0.0900 44,699 -0.00(-2.17%)
Mar 01, 2022 0.0815 0.0963 0.0815 0.0920 70,603 +0.01(+6.48%)
Feb 28, 2022 0.0918 0.0919 0.0860 0.0864 352,627 -0.01(-9.15%)
Feb 25, 2022 0.0881 0.0951 0.0863 0.0951 129,295 +0.01(+5.90%)
Feb 24, 2022 0.0900 0.0906 0.0861 0.0898 54,615 -0.00(-0.33%)
Feb 23, 2022 0.0955 0.0955 0.0901 0.0901 224,734 -0.00(-3.01%)
Feb 22, 2022 0.0890 0.0982 0.0890 0.0929 76,744 -0.00(-3.33%)
Feb 18, 2022 0.0961 0 +0.00(+2.23%)
Feb 17, 2022 0.1120 0.1120 0.0940 0.0940 37,777 -0.01(-7.66%)
Feb 16, 2022 0.1021 0.1029 0.0984 0.1018 23,670 +0.00(+2.31%)
Feb 15, 2022 0.1000 0.1025 0.0942 0.0995 358,469 -0.00(-0.50%)
Feb 14, 2022 0.0975 0.1018 0.0940 0.1000 111,819 -0.00(-2.91%)
Feb 11, 2022 0.1100 0.1100 0.1030 0.1030 79,140 -0.00(-3.65%)
Feb 10, 2022 0.1062 0.1069 0.0982 0.1069 12,801 +0.00(+3.69%)
Feb 09, 2022 0.1051 0.1106 0.1031 0.1031 28,053 -0.00(-1.81%)
Feb 08, 2022 0.1000 0.1050 0.0988 0.1050 109,179 +0.01(+6.71%)
Feb 07, 2022 0.0915 0.1031 0.0915 0.0984 231,148 -0.00(-0.10%)
Feb 04, 2022 0.0962 0.0997 0.0953 0.0985 135,117 +0.00(+4.23%)
Feb 03, 2022 0.0930 0.0970 0.0945 11,695 -0.00(-2.68%)
Feb 02, 2022 0.1000 0.1011 0.0934 0.0971 28,100 +0.00(+0.21%)
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.