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

Nanophase Technologies Corp (OP: NANX )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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, 2015 0.4999 0.4999 0.4999 0.4999 2,528 +0.03(+6.36%)
Apr 29, 2015 0.4900 0.5000 0.4700 0.4700 86,811 +0.01(+2.15%)
Apr 28, 2015 0.4900 0.4900 0.4601 0.4601 11,995 -0.01(-2.11%)
Apr 27, 2015 0.4900 0.4900 0.4600 0.4700 5,715 +0.01(+2.17%)
Apr 24, 2015 0.4900 0.4900 0.4600 0.4600 4,730 -0.01(-2.13%)
Apr 23, 2015 0.4900 0.4900 0.4700 0.4700 10,000 -0.02(-4.06%)
Apr 22, 2015 0.4800 0.4900 0.4800 0.4899 9,616 +0.01(+2.00%)
Apr 21, 2015 0.4850 0.4850 0.4501 0.4803 11,136 -0.02(-3.94%)
Apr 20, 2015 0.4850 0.5000 0.4850 0.5000 8,476 +0.00(+0.00%)
Apr 17, 2015 0.4900 0.5050 0.4900 0.5000 41,770 +0.00(+0.00%)
Apr 16, 2015 0.5000 0.5050 0.5000 0.5000 22,965 +0.03(+6.36%)
Apr 15, 2015 0.4501 0.4701 0.4501 0.4701 10,220 -0.03(-5.98%)
Apr 14, 2015 0.4400 0.5000 0.4400 0.5000 5,386 +0.01(+2.04%)
Apr 13, 2015 0.4900 0.5000 0.4900 0.4900 30,890 +0.01(+2.08%)
Apr 10, 2015 0.4100 0.4800 0.4100 0.4800 10,172 +0.01(+2.13%)
Apr 09, 2015 0.4800 0.4924 0.4700 0.4700 16,670 +0.00(+0.00%)
Apr 08, 2015 0.4801 0.4801 0.4700 0.4700 5,520 -0.02(-4.10%)
Apr 07, 2015 0.4901 0.5150 0.4901 0.4901 2,729 +0.00(+0.00%)
Apr 06, 2015 0.5190 0.5190 0.4900 0.4901 77,730 -0.01(-1.98%)
Apr 02, 2015 0.5000 0.5000 0.5000 0 +0.05(+11.09%)
Apr 01, 2015 0.4501 0.4501 0.4501 0.4501 5,868 -0.02(-4.32%)
Mar 31, 2015 0.4510 0.4704 0.4500 0.4704 1,400 +0.00(+0.09%)
Mar 30, 2015 0.4701 0.4702 0.4700 0.4700 6,800 -0.00(-0.04%)
Mar 27, 2015 0.4732 0.4701 0.4702 2,529 +0.00(+0.02%)
Mar 26, 2015 0.5010 0.5010 0.4701 0.4701 6,070 -0.01(-2.08%)
Mar 25, 2015 0.5000 0.5000 0.4801 0.4801 10,500 -0.02(-3.98%)
Mar 24, 2015 0.5000 0.5100 0.5000 0.5000 17,811 +0.03(+5.26%)
Mar 23, 2015 0.4300 0.5000 0.4300 0.4750 30,483 +0.01(+1.06%)
Mar 20, 2015 0.4700 0.4700 0.4700 0.4700 533 +0.00(+0.00%)
Mar 19, 2015 0.4300 0.4730 0.4220 0.4700 1,087 +0.01(+2.17%)
Mar 18, 2015 0.4600 0.4600 0.4600 0.4600 10,200 -0.01(-2.34%)
Mar 17, 2015 0.5200 0.5200 0.4710 0.4710 11,530 -0.05(-9.41%)
Mar 16, 2015 0.5101 0.5499 0.4750 0.5199 8,563 +0.01(+1.92%)
Mar 13, 2015 0.5599 0.5599 0.5002 0.5101 7,700 -0.05(-8.91%)
Mar 12, 2015 0.5180 0.5600 0.5180 0.5600 4,081 +0.05(+9.80%)
Mar 11, 2015 0.5100 0.5100 0.5100 0.5100 42,000 -0.01(-1.92%)
Mar 10, 2015 0.4721 0.5200 0.4721 0.5200 22,725 +0.02(+3.98%)
Mar 09, 2015 0.4770 0.5400 0.4700 0.5001 25,974 +0.01(+2.08%)
Mar 06, 2015 0.4720 0.5148 0.4700 0.4899 24,786 -0.05(-8.43%)
Mar 05, 2015 0.5519 0.5519 0.4801 0.5350 540 -0.01(-2.55%)
Mar 04, 2015 0.5490 0.4800 0.5490 16,045 +0.07(+14.38%)
Mar 03, 2015 0.5100 0.5497 0.5100 0.4800 41,140 -0.02(-4.00%)
Mar 02, 2015 0.5001 0.5498 0.5000 0.5000 127,367 -0.00(-0.02%)
Feb 27, 2015 0.5200 0.5200 0.5001 0.5001 12,127 +0.04(+8.69%)
Feb 26, 2015 0.5100 0.5200 0.4504 0.4601 35,902 -0.05(-9.78%)
Feb 25, 2015 0.5100 0.4503 0.5100 76,078 +0.01(+2.00%)
Feb 24, 2015 0.4850 0.5000 0.4700 0.5000 7,665 +0.01(+3.07%)
Feb 23, 2015 0.4900 0.5000 0.4500 0.4851 26,455 -0.02(-3.00%)
Feb 20, 2015 0.4800 0.5001 0.4800 0.5001 37,285 +0.03(+6.40%)
Feb 19, 2015 0.4200 0.4800 0.4200 0.4700 121,978 +0.03(+5.74%)
Feb 18, 2015 0.4849 0.4849 0.4250 0.4445 123,867 +0.00(+0.54%)
Feb 17, 2015 0.4840 0.4840 0.4421 0.4421 420 -0.00(-0.02%)
Feb 13, 2015 0.4422 0.4422 0.4422 0 +0.00(+0.00%)
Feb 12, 2015 0.4422 0.4422 0.4422 0.4422 200 -0.04(-8.82%)
Feb 11, 2015 0.4850 0.4850 0.4850 0.4850 800 +0.02(+5.43%)
Feb 10, 2015 0.4315 0.4600 0.4315 0.4600 32,900 +0.02(+3.98%)
Feb 05, 2015 0.4424 0.4424 0.4424 142 -0.03(-5.87%)
Feb 04, 2015 0.4501 0.4982 0.4500 0.4700 9,600 +0.02(+4.44%)
Feb 03, 2015 0.4501 0.4850 0.4500 0.4500 3,233 -0.05(-9.96%)
Feb 02, 2015 0.4998 0.4998 0.4998 0.4998 1,300 +0.01(+2.00%)
Jan 30, 2015 0.4800 0.4900 0.4800 0.4900 37,993 +0.02(+4.26%)
Jan 29, 2015 0.4000 0.4800 0.4000 0.4700 19,962 -0.01(-2.08%)
Jan 28, 2015 0.4200 0.4800 0.4100 0.4800 12,144 +0.04(+9.09%)
Jan 27, 2015 0.4400 0.4400 0.4400 0.4400 6,414 +0.00(+0.00%)
Jan 26, 2015 0.4400 0.4400 0.4400 0.4400 201 +0.00(+0.00%)
Jan 23, 2015 0.4400 0.4400 0.4400 0.4400 720 +0.00(+0.00%)
Jan 22, 2015 0.4400 0.4400 0.4400 0.4400 7,000 +0.00(+0.00%)
Jan 21, 2015 0.4400 0.4400 0.4400 0.4400 3,000 -0.01(-2.22%)
Jan 20, 2015 0.4400 0.4998 0.4400 0.4500 1,131 -0.05(-9.96%)
Jan 16, 2015 0.4998 0.4998 0.4998 0 +0.06(+13.59%)
Jan 15, 2015 0.4400 0.4400 0.4400 0.4400 600 +0.00(+0.00%)
Jan 14, 2015 0.4800 0.4998 0.4400 0.4400 6,518 +0.00(+0.00%)
Jan 13, 2015 0.4400 0 -0.04(-8.33%)
Jan 12, 2015 0.4800 0.4800 0.4400 0.4800 800 +0.04(+9.09%)
Jan 09, 2015 0.4400 0.4400 0.4400 0.4400 180 -0.04(-8.33%)
Jan 07, 2015 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Jan 06, 2015 0.4300 0.4300 0.4300 0.4300 1,745 +0.01(+1.42%)
Jan 05, 2015 0.4100 0.4240 0.4100 0.4240 1,400 -0.02(-3.64%)
Jan 02, 2015 0.4390 0.4400 0.4390 0.4400 2,492 +0.04(+10.00%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 30, 2014 0.4400 0.4400 0.4001 0.4100 34,921 -0.03(-6.82%)
Dec 29, 2014 0.4152 0.4500 0.4152 0.4400 18,554 +0.02(+5.95%)
Dec 26, 2014 0.4200 0.4998 0.4152 0.4153 66,336 -0.01(-1.35%)
Dec 24, 2014 0.4210 0.4210 0.4210 0 -0.03(-6.44%)
Dec 23, 2014 0.4700 0.5000 0.4200 0.4500 85,996 -0.02(-4.23%)
Dec 22, 2014 0.4302 0.4699 0.4302 0.4699 21,133 +0.04(+9.23%)
Dec 19, 2014 0.4300 0.4302 0.4300 0.4302 7,785 -0.02(-4.40%)
Dec 18, 2014 0.4651 0.4651 0.4400 0.4500 60,318 -0.00(-0.02%)
Dec 17, 2014 0.4211 0.5200 0.4211 0.4501 26,542 +0.03(+6.94%)
Dec 16, 2014 0.5000 0.4209 4,403 -0.08(-15.82%)
Dec 15, 2014 0.4330 0.5000 0.4203 0.5000 11,996 +0.04(+8.70%)
Dec 12, 2014 0.4272 0.4600 0.4203 0.4600 21,655 +0.01(+2.22%)
Dec 11, 2014 0.4500 0.4500 0.4500 0.4500 2,600 +0.00(+0.00%)
Dec 10, 2014 0.4510 0.4800 0.4500 0.4500 51,465 -0.00(-0.22%)
Dec 09, 2014 0.4511 0.4511 0.4510 0.4510 1,608 +0.00(+0.22%)
Dec 08, 2014 0.4600 0.4700 0.4500 0.4500 17,683 -0.05(-10.00%)
Dec 05, 2014 0.4600 0.5000 0.4600 0.5000 2,110 +0.03(+5.57%)
Dec 04, 2014 0.4636 0.4998 0.4500 0.4736 14,520 +0.01(+2.17%)
Dec 03, 2014 0.4636 0.4636 0.4636 0.4636 265 +0.01(+3.01%)
Dec 02, 2014 0.4501 0.5295 0.4500 0.4500 3,249 -0.00(-0.02%)
Dec 01, 2014 0.4700 0.4702 0.4501 0.4501 4,120 -0.02(-4.23%)
Nov 28, 2014 0.4700 0.4700 0.4700 0.4700 200 -0.01(-2.08%)
Nov 26, 2014 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Nov 25, 2014 0.4501 0.5100 0.4501 0.5000 16,451 +0.01(+2.04%)
Nov 24, 2014 0.4800 0.4920 0.4301 0.4900 53,175 +0.00(+0.00%)
Nov 21, 2014 0.4108 0.5000 0.4108 0.4900 12,625 +0.01(+1.03%)
Nov 20, 2014 0.4106 0.4900 0.4106 0.4850 67,860 -0.01(-1.02%)
Nov 19, 2014 0.4800 0.4900 0.4800 0.4900 16,740 +0.01(+2.08%)
Nov 18, 2014 0.4806 0.5000 0.4800 0.4800 40,000 -0.00(-0.12%)
Nov 17, 2014 0.4806 0.4806 0.4806 0.4806 3,205 -0.03(-5.76%)
Nov 14, 2014 0.5100 0.5100 0.5100 0.5100 14,800 -0.00(-0.10%)
Nov 13, 2014 0.5298 0.5298 0.5100 0.5105 53,824 +0.01(+1.49%)
Nov 12, 2014 0.4745 0.5030 0.4745 0.5030 34,000 +0.00(+0.40%)
Nov 11, 2014 0.4990 0.5600 0.4990 0.5010 78,348 +0.04(+7.72%)
Nov 10, 2014 0.4500 0.5002 0.4305 0.4651 52,005 +0.03(+8.11%)
Nov 07, 2014 0.4200 0.4302 0.4200 0.4302 9,472 +0.02(+4.88%)
Nov 06, 2014 0.4110 0.4110 0.4102 0.4102 3,260 -0.06(-12.72%)
Nov 05, 2014 0.4500 0.5000 0.4500 0.4700 10,390 +0.06(+14.55%)
Nov 04, 2014 0.4104 0.4104 0.4102 0.4103 6,796 +0.00(+0.00%)
Nov 03, 2014 0.4103 0.4103 0.4103 0.4103 100 -0.00(-0.17%)
Oct 31, 2014 0.4200 0.4500 0.4103 0.4110 3,397 -0.01(-2.14%)
Oct 30, 2014 0.4250 0.4500 0.4102 0.4200 29,700 -0.03(-6.67%)
Oct 29, 2014 0.4500 0.4500 0.4250 0.4500 6,042 +0.02(+4.65%)
Oct 28, 2014 0.4300 0.4300 0.4300 0.4300 211 +0.00(+0.00%)
Oct 27, 2014 0.4400 0.4200 0.4103 0.4300 40,400 +0.01(+2.38%)
Oct 24, 2014 0.4101 0.4298 0.4101 0.4200 3,880 -0.02(-4.55%)
Oct 23, 2014 0.4400 0.4400 0.4400 0.4400 1,000 +0.04(+9.95%)
Oct 22, 2014 0.4101 0.4101 0.4002 0.4002 4,880 -0.02(-3.80%)
Oct 21, 2014 0.4299 0.4300 0.4160 0.4160 14,290 -0.01(-3.26%)
Oct 20, 2014 0.4200 0.4700 0.4100 0.4300 2,875 +0.01(+1.90%)
Oct 17, 2014 0.4220 0.4220 0.4220 0.4220 595 +0.01(+2.93%)
Oct 16, 2014 0.4100 0.4100 0.4100 0.4100 7,366 -0.01(-2.43%)
Oct 15, 2014 0.4700 0.4700 0.4200 0.4202 4,702 -0.05(-10.60%)
Oct 14, 2014 0.4201 0.4700 0.4201 0.4700 8,734 +0.00(+0.00%)
Oct 13, 2014 0.4900 0.4900 0.4200 0.4700 18,912 -0.01(-2.49%)
Oct 10, 2014 0.4100 0.5100 0.4100 0.4820 1,450 +0.02(+4.78%)
Oct 09, 2014 0.4500 0.4900 0.4100 0.4600 19,061 +0.04(+9.52%)
Oct 08, 2014 0.4200 0.4200 0.4200 0.4200 3,425 +0.00(+0.00%)
Oct 06, 2014 0.4200 0.4200 0.4200 90 +0.00(+0.00%)
Oct 03, 2014 0.4002 0.4200 0.4002 0.4200 1,660 -0.05(-10.64%)
Oct 02, 2014 0.4701 0.4701 0.4700 0.4700 7,100 -0.00(-0.02%)
Oct 01, 2014 0.5100 0.5100 0.4700 0.4701 13,940 +0.00(+0.02%)
Sep 30, 2014 0.4155 0.4701 0.4110 0.4700 20,858 +0.00(+0.00%)
Sep 29, 2014 0.4155 0.4700 0.4155 0.4700 11,300 +0.00(+0.00%)
Sep 26, 2014 0.4715 0.4715 0.4700 0.4700 1,150 +0.00(+0.00%)
Sep 25, 2014 0.4100 0.4700 0.4100 0.4700 1,450 +0.02(+4.44%)
Sep 24, 2014 0.4500 0.4500 0.4500 0.4500 190 +0.00(+0.00%)
Sep 23, 2014 0.4280 0.4535 0.4280 0.4500 2,170 -0.03(-7.22%)
Sep 22, 2014 0.4500 0.4850 0.4500 0.4850 1,400 +0.02(+5.43%)
Sep 19, 2014 0.4600 0.4850 0.4600 0.4600 1,152 -0.02(-5.15%)
Sep 18, 2014 0.4565 0.4850 0.4280 0.4850 14,300 +0.02(+5.43%)
Sep 17, 2014 0.4600 0.4600 0.4600 0.4600 620 -0.01(-2.65%)
Sep 16, 2014 0.4280 0.4725 0.4280 0.4725 2,534 +0.00(+0.53%)
Sep 15, 2014 0.4700 0.4700 0.4700 0.4700 2,450 -0.01(-2.12%)
Sep 12, 2014 0.4700 0.4802 0.4700 0.4802 7,220 +0.01(+2.17%)
Sep 11, 2014 0.4280 0.4700 0.4280 0.4700 6,800 -0.00(-0.04%)
Sep 10, 2014 0.4741 0.4741 0.4702 0.4702 833 -0.02(-4.04%)
Sep 09, 2014 0.4803 0.4900 0.4803 0.4900 4,609 +0.02(+4.23%)
Sep 08, 2014 0.4400 0.4701 0.4301 0.4701 4,230 -0.03(-5.98%)
Sep 05, 2014 0.4900 0.4900 0.5000 20,877 +0.01(+2.04%)
Sep 04, 2014 0.5100 0.5100 0.5100 0.4900 3,525 -0.00(-0.04%)
Sep 03, 2014 0.5099 0.5101 0.4900 0.4902 109,184 +0.01(+1.07%)
Sep 02, 2014 0.5099 0.5099 0.4850 6,721 -0.02(-4.88%)
Aug 29, 2014 0.5099 0.5099 0.5099 0 +0.05(+10.11%)
Aug 28, 2014 0.5100 0.5100 0.4631 0.4631 16,370 -0.01(-1.47%)
Aug 27, 2014 0.4700 0.4900 0.4700 0.4700 2,122 -0.01(-2.08%)
Aug 26, 2014 0.5100 0.5100 0.4753 0.4800 39,505 -0.03(-5.88%)
Aug 25, 2014 0.4670 0.5100 0.4600 0.5100 104,148 +0.05(+10.87%)
Aug 22, 2014 0.4700 0.4210 0.4600 85,590 +0.00(+0.00%)
Aug 21, 2014 0.4600 0.4300 0.4600 28,270 +0.03(+6.98%)
Aug 20, 2014 0.4300 0.4300 0.4300 0.4300 1,100 +0.00(+0.00%)
Aug 19, 2014 0.4200 0.4599 0.4200 0.4300 3,404 +0.01(+2.38%)
Aug 18, 2014 0.4202 0.4202 0.4200 0.4200 3,572 -0.01(-2.33%)
Aug 15, 2014 0.4330 0.4400 0.4300 3,900 -0.01(-2.27%)
Aug 14, 2014 0.4400 0.4400 0.4400 4,800 +0.00(+0.00%)
Aug 13, 2014 0.4201 0.4400 0.4200 0.4400 5,810 +0.00(+0.00%)
Aug 12, 2014 0.4400 0.4400 0.4300 0.4400 26,726 +0.01(+2.33%)
Aug 11, 2014 0.4110 0.4300 0.4110 0.4300 1,700 +0.02(+4.88%)
Aug 08, 2014 0.4100 0.4100 0.4100 0.4100 19,200 +0.00(+0.00%)
Aug 07, 2014 0.4002 0.4100 0.4002 0.4100 15,100 -0.03(-6.82%)
Aug 06, 2014 0.4200 0.4400 0.4100 0.4400 33,884 +0.02(+3.77%)
Aug 05, 2014 0.4200 0.4240 0.4200 0.4240 3,151 +0.00(+0.95%)
Aug 04, 2014 0.4257 0.4257 0.4200 0.4200 27,820 -0.01(-1.34%)
Jul 31, 2014 0.4257 0.4257 0.4257 10 +0.00(+0.16%)
Jul 30, 2014 0.4250 0.4275 0.4250 0.4250 12,205 -0.01(-1.44%)
Jul 29, 2014 0.4375 0.4375 0.4287 0.4312 5,706 +0.00(+0.58%)
Jul 28, 2014 0.4250 0.4295 0.4250 0.4287 29,253 +0.00(+0.85%)
Jul 25, 2014 0.4295 0.4400 0.4250 0.4251 3,800 -0.01(-3.39%)
Jul 24, 2014 0.4400 0.4400 0.4250 0.4400 21,793 +0.01(+1.73%)
Jul 23, 2014 0.4412 0.4412 0.4325 0.4325 33,103 -0.02(-3.87%)
Jul 22, 2014 0.4325 0.4500 0.4325 0.4499 1,011 +0.01(+3.43%)
Jul 21, 2014 0.4412 0.4412 0.4350 0.4350 8,910 -0.00(-0.91%)
Jul 18, 2014 0.4420 0.4420 0.4390 0.4390 15,586 -0.00(-0.68%)
Jul 17, 2014 0.4400 0.4500 0.4400 0.4420 33,689 +0.00(+0.00%)
Jul 16, 2014 0.4500 0.4500 0.4325 0.4420 33,424 +0.01(+2.20%)
Jul 15, 2014 0.4420 0.4420 0.4325 0.4325 7,553 -0.00(-0.57%)
Jul 14, 2014 0.4350 0.4460 0.4350 0.4350 1,781 +0.00(+0.00%)
Jul 11, 2014 0.4302 0.5000 0.4302 0.4350 14,822 -0.03(-5.43%)
Jul 10, 2014 0.4302 0.4600 0.4302 0.4600 1,670 +0.03(+5.75%)
Jul 08, 2014 0.4350 0.4350 0.4350 50 -0.04(-9.19%)
Jul 07, 2014 0.4301 0.4790 0.4301 0.4790 9,543 +0.00(+0.00%)
Jul 02, 2014 0.4790 0.4790 0.4790 0 +0.04(+10.11%)
Jul 01, 2014 0.4301 0.4800 0.4301 0.4350 3,126 +0.00(+1.14%)
Jun 30, 2014 0.4500 0.4800 0.4301 0.4301 7,348 -0.05(-10.40%)
Jun 26, 2014 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 25, 2014 0.4200 0.4800 0.4200 0.4800 17,850 +0.01(+2.13%)
Jun 24, 2014 0.4350 0.4700 0.4350 0.4700 12,972 -0.00(-0.53%)
Jun 23, 2014 0.4800 0.4800 0.4650 0.4725 28,402 +0.00(+0.96%)
Jun 20, 2014 0.4650 0.4680 0.4650 0.4680 7,515 +0.02(+4.93%)
Jun 19, 2014 0.5000 0.5000 0.4350 0.4460 4,455 +0.01(+2.51%)
Jun 18, 2014 0.4351 0.5000 0.4351 0.4351 17,210 +0.00(+0.00%)
Jun 17, 2014 0.4460 0.4460 0.4351 0.4351 1,213 -0.05(-11.20%)
Jun 16, 2014 0.4350 0.4900 0.4350 0.4900 2,386 +0.04(+8.89%)
Jun 12, 2014 0.4500 0.4500 0.4500 141 -0.01(-2.17%)
Jun 11, 2014 0.4600 0.4600 0.4600 0.4600 1,457 +0.00(+0.00%)
Jun 10, 2014 0.4500 0.4840 0.4500 0.4600 4,433 -0.03(-6.12%)
Jun 06, 2014 0.4500 0.4900 0.4500 0.4900 4,081 +0.03(+6.99%)
Jun 05, 2014 0.4500 0.4580 0.4500 0.4580 380 +0.01(+1.78%)
Jun 04, 2014 0.4500 0.4500 0.4500 0.4500 3,000 -0.02(-4.26%)
Jun 03, 2014 0.4700 0.4700 0.4700 0.4700 443 +0.02(+4.44%)
Jun 02, 2014 0.4500 0.4500 0.4500 0.4500 1,000 -0.05(-10.00%)
May 30, 2014 0.4600 0.5298 0.4600 0.5000 39,950 +0.05(+11.11%)
May 29, 2014 0.4900 0.5000 0.4350 0.4500 21,747 -0.04(-8.16%)
May 28, 2014 0.4350 0.4900 0.4350 0.4900 549 +0.05(+12.62%)
May 27, 2014 0.4900 0.4900 0.4351 0.4351 13,154 -0.05(-11.19%)
May 22, 2014 0.4899 0.4899 0.4899 0 +0.00(+0.41%)
May 21, 2014 0.5000 0.5000 0.4400 0.4879 8,880 -0.01(-2.03%)
May 20, 2014 0.4501 0.4980 0.4500 0.4980 1,317 -0.00(-0.40%)
May 19, 2014 0.5297 0.5297 0.4300 0.5000 40,864 +0.06(+13.38%)
May 16, 2014 0.4410 0.4410 0.4410 0.4410 1,000 +0.01(+2.53%)
May 15, 2014 0.5100 0.5100 0.4301 0.4301 4,953 -0.03(-7.31%)
May 14, 2014 0.4600 0.4640 0.4511 0.4640 3,784 +0.04(+10.48%)
May 13, 2014 0.4301 0.4301 0.4200 0.4200 5,404 -0.01(-2.35%)
May 12, 2014 0.4200 0.5100 0.4200 0.4301 6,203 -0.02(-4.42%)
May 09, 2014 0.4110 0.4510 0.4110 0.4500 5,613 -0.02(-4.26%)
May 08, 2014 0.4400 0.4700 0.4400 0.4700 34,166 +0.02(+4.44%)
May 07, 2014 0.4300 0.4500 0.4300 0.4500 5,100 +0.00(+0.00%)
May 06, 2014 0.4200 0.4500 0.4200 0.4500 5,099 +0.03(+6.89%)
May 05, 2014 0.4000 0.4500 0.4000 0.4210 19,673 -0.01(-2.12%)
May 02, 2014 0.4750 0.4750 0.4200 0.4301 7,712 -0.02(-4.42%)
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.