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: FIN )

0.2800 -0.0200 (-6.67%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 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 (%)
May 31, 2024 0.1750 0.1800 0.1700 0.1750 54,000 +0.00(+0.00%)
May 30, 2024 0.2000 0.2050 0.1750 0.1750 36,892 -0.02(-7.89%)
May 29, 2024 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
May 28, 2024 0.1800 0.1900 0.1800 0.1900 3,283 -0.01(-2.56%)
May 22, 2024 0.1950 0 -0.01(-2.50%)
May 21, 2024 0.2200 0.2200 0.2000 0.2000 44,505 -0.03(-13.04%)
May 16, 2024 0.2300 0 -0.01(-4.17%)
May 07, 2024 0.2400 0 +0.00(+0.00%)
May 06, 2024 0.2350 0.2400 0.2350 0.2400 20,000 +0.01(+2.13%)
May 03, 2024 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+2.17%)
May 02, 2024 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+4.55%)
Apr 30, 2024 0.2200 0 -0.01(-4.35%)
Apr 29, 2024 0.2350 0.2350 0.2300 0.2300 4,000 -0.01(-6.12%)
Apr 26, 2024 0.2450 0.2450 0.2450 0.2450 1,500 +0.01(+2.08%)
Apr 23, 2024 0.2400 0 +0.00(+0.00%)
Apr 22, 2024 0.2300 0.2400 0.2300 0.2400 11,800 +0.02(+9.09%)
Apr 18, 2024 0.2200 0 +0.01(+2.33%)
Apr 17, 2024 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+4.88%)
Apr 15, 2024 0.2050 0 -0.03(-12.77%)
Apr 09, 2024 0.2350 100 -0.01(-2.08%)
Apr 05, 2024 0.2400 0 +0.00(+0.00%)
Apr 03, 2024 0.2400 0 +0.00(+0.00%)
Mar 26, 2024 0.2400 0 +0.01(+4.35%)
Mar 25, 2024 0.2350 0.2350 0.2300 0.2300 2,500 -0.00(-2.13%)
Mar 22, 2024 0.2500 0.2500 0.2350 0.2350 21,830 -0.02(-6.00%)
Mar 21, 2024 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Mar 18, 2024 0.2500 0 +0.01(+2.04%)
Mar 14, 2024 0.2450 0 +0.00(+0.00%)
Mar 12, 2024 0.2450 0 -0.01(-2.00%)
Mar 06, 2024 0.2500 0 +0.01(+2.04%)
Mar 05, 2024 0.2450 0.2450 0.2450 0.2450 8,500 +0.01(+2.08%)
Mar 01, 2024 0.2400 0 +0.00(+0.00%)
Feb 26, 2024 0.2400 0 +0.00(+0.00%)
Feb 23, 2024 0.2450 0.2450 0.2400 0.2400 31,095 +0.01(+4.35%)
Feb 22, 2024 0.2400 0.2400 0.2300 0.2300 12,500 +0.00(+0.00%)
Feb 20, 2024 0.2300 31 +0.00(+0.00%)
Feb 16, 2024 0.2300 0 -0.02(-9.80%)
Feb 15, 2024 0.2700 0.2700 0.2550 0.2550 10,000 -0.01(-3.77%)
Feb 12, 2024 0.2650 0 -0.02(-8.62%)
Feb 09, 2024 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Feb 07, 2024 0.3000 0 -0.01(-3.23%)
Jan 31, 2024 0.3100 318 +0.01(+3.33%)
Jan 30, 2024 0.3250 0.3300 0.3000 0.3000 45,500 -0.02(-6.25%)
Jan 29, 2024 0.3000 0.3200 0.3000 0.3200 22,500 +0.02(+6.67%)
Jan 26, 2024 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jan 25, 2024 0.3050 0.3050 0.3000 0.3000 33,735 +0.02(+7.14%)
Jan 24, 2024 0.2800 0.2800 0.2800 0.2800 534 +0.01(+3.70%)
Jan 22, 2024 0.2700 0 -0.01(-3.57%)
Jan 19, 2024 0.3000 0.3000 0.2800 0.2800 2,000 -0.02(-6.67%)
Jan 12, 2024 0.3000 122 +0.04(+15.38%)
Jan 11, 2024 0.3050 0.3050 0.2600 0.2600 22,500 -0.04(-14.75%)
Jan 05, 2024 0.3050 0 +0.01(+1.67%)
Jan 04, 2024 0.3150 0.3150 0.3000 0.3000 28,889 +0.00(+0.00%)
Dec 28, 2023 0.3000 0 +0.01(+3.45%)
Dec 27, 2023 0.2750 0.2900 0.2750 0.2900 12,392 +0.00(+0.00%)
Dec 22, 2023 0.2900 0 -0.01(-3.33%)
Dec 21, 2023 0.3000 0.3000 0.3000 0.3000 1,500 +0.01(+3.45%)
Dec 20, 2023 0.3000 0.3000 0.2900 0.2900 3,000 -0.01(-3.33%)
Dec 19, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Dec 15, 2023 0.3000 0 -0.01(-1.64%)
Dec 13, 2023 0.3050 0 -0.04(-12.86%)
Dec 12, 2023 0.3300 0.3500 0.3300 0.3500 2,000 +0.01(+2.94%)
Dec 11, 2023 0.3500 0.3500 0.3400 0.3400 23,002 -0.01(-2.86%)
Dec 08, 2023 0.3550 0.3550 0.3500 0.3500 20,000 -0.01(-2.78%)
Dec 07, 2023 0.3650 0.3700 0.3600 0.3600 24,500 +0.00(+0.00%)
Dec 05, 2023 0.3600 0 +0.00(+0.00%)
Dec 04, 2023 0.3500 0.3600 0.3500 0.3600 36,000 +0.01(+2.86%)
Dec 01, 2023 0.3300 0.3800 0.3300 0.3500 141,700 +0.02(+6.06%)
Nov 30, 2023 0.3400 0.3400 0.3300 0.3300 6,500 -0.02(-5.71%)
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 7,500 +0.00(+0.00%)
Nov 28, 2023 0.3550 0.3550 0.3500 0.3500 10,000 +0.00(+0.00%)
Nov 27, 2023 0.3850 0.3850 0.3350 0.3500 51,500 -0.03(-7.89%)
Nov 24, 2023 0.3800 0.3800 0.3650 0.3800 17,000 +0.00(+0.00%)
Nov 23, 2023 0.3750 0.3800 0.3650 0.3800 36,520 +0.02(+4.11%)
Nov 22, 2023 0.3650 0.3650 0.3650 0.3650 17,500 +0.02(+5.80%)
Nov 21, 2023 0.3800 0.3900 0.3450 0.3450 53,600 -0.04(-9.21%)
Nov 20, 2023 0.3800 0.3800 0.3800 0.3800 10,000 +0.01(+2.70%)
Nov 17, 2023 0.3700 0.3800 0.3700 0.3700 35,000 +0.02(+5.71%)
Nov 16, 2023 0.3700 0.3700 0.3500 0.3500 17,022 -0.01(-2.78%)
Nov 15, 2023 0.3800 0.3800 0.3600 0.3600 53,000 -0.02(-5.26%)
Nov 14, 2023 0.3700 0.3900 0.3600 0.3800 166,115 +0.02(+5.56%)
Nov 13, 2023 0.3600 0.3600 0.3600 0.3600 106,004 +0.00(+0.00%)
Nov 10, 2023 0.3600 0.3600 0.3600 0.3600 21,000 +0.00(+0.00%)
Nov 09, 2023 0.3750 0.3800 0.3600 0.3600 46,500 -0.02(-5.26%)
Nov 08, 2023 0.3750 0.3900 0.3600 0.3800 123,374 +0.01(+2.70%)
Nov 07, 2023 0.3750 0.3750 0.3700 0.3700 6,100 -0.01(-2.63%)
Nov 06, 2023 0.4000 0.4000 0.3800 0.3800 23,000 -0.02(-5.00%)
Nov 03, 2023 0.3900 0.4000 0.3900 0.4000 16,000 +0.00(+0.00%)
Nov 02, 2023 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Nov 01, 2023 0.4100 0.4100 0.3950 0.4000 67,014 -0.02(-4.76%)
Oct 31, 2023 0.4300 0.4300 0.4200 0.4200 103,000 -0.02(-3.45%)
Oct 30, 2023 0.4300 0.4400 0.4300 0.4350 130,023 +0.03(+6.10%)
Oct 27, 2023 0.4100 0.4300 0.4100 0.4100 201,029 -0.01(-2.38%)
Oct 26, 2023 0.4050 0.4200 0.4050 0.4200 25,000 +0.00(+0.00%)
Oct 25, 2023 0.4100 0.4200 0.4100 0.4200 19,500 +0.01(+2.44%)
Oct 24, 2023 0.4100 0.4100 0.4100 0.4100 33,000 +0.03(+7.89%)
Oct 17, 2023 0.3800 0 -0.02(-5.00%)
Oct 16, 2023 0.4000 0.4100 0.4000 0.4000 13,004 +0.00(+0.00%)
Oct 13, 2023 0.4000 0.4000 0.4000 0.4000 1,698 +0.00(+0.00%)
Oct 12, 2023 0.4200 0.4200 0.4000 0.4000 2,500 +0.00(+0.00%)
Oct 11, 2023 0.4150 0.4150 0.4000 0.4000 24,547 -0.01(-3.61%)
Oct 10, 2023 0.4150 0.4300 0.4150 0.4150 46,500 +0.01(+1.22%)
Oct 05, 2023 0.4100 0 -0.01(-1.20%)
Oct 04, 2023 0.4250 0.4250 0.4150 0.4150 4,000 -0.01(-2.35%)
Oct 03, 2023 0.4250 0.4250 0.4250 0.4250 1,000 +0.00(+0.00%)
Sep 29, 2023 0.4250 0 +0.02(+6.25%)
Sep 28, 2023 0.3900 0.4000 0.3750 0.4000 9,000 +0.02(+5.26%)
Sep 27, 2023 0.3700 0.4200 0.3700 0.3800 76,000 +0.00(+0.00%)
Sep 22, 2023 0.3800 0 -0.01(-2.56%)
Sep 19, 2023 0.3900 0 +0.00(+0.00%)
Sep 18, 2023 0.3800 0.3900 0.3400 0.3900 53,020 +0.00(+0.00%)
Sep 15, 2023 0.3900 0.3900 0.3900 0.3900 2,500 +0.00(+0.00%)
Sep 13, 2023 0.3900 0 -0.03(-8.24%)
Sep 06, 2023 0.4250 0 -0.01(-1.16%)
Sep 05, 2023 0.4500 0.4500 0.4300 0.4300 26,751 -0.03(-6.52%)
Sep 01, 2023 0.4600 0 +0.00(+0.00%)
Aug 31, 2023 0.4800 0.4800 0.4600 0.4600 20,000 -0.03(-6.12%)
Aug 30, 2023 0.4900 0.4900 0.4800 0.4900 4,514 -0.01(-1.01%)
Aug 29, 2023 0.4950 0.4950 0.4950 0.4950 1,040 -0.02(-2.94%)
Aug 25, 2023 0.5100 20 +0.00(+0.00%)
Aug 24, 2023 0.5200 0.5200 0.5100 0.5100 13,510 +0.02(+3.03%)
Aug 22, 2023 0.4950 0 -0.01(-1.00%)
Aug 21, 2023 0.4300 0.5000 0.4300 0.5000 64,717 +0.08(+17.65%)
Aug 18, 2023 0.4500 0.4500 0.4200 0.4250 10,500 -0.03(-6.59%)
Aug 17, 2023 0.4350 0.4550 0.4350 0.4550 51,000 +0.05(+10.98%)
Aug 16, 2023 0.4100 0.4100 0.4000 0.4100 8,775 -0.01(-1.20%)
Aug 15, 2023 0.4200 0.4200 0.4150 0.4150 32,949 -0.02(-3.49%)
Aug 14, 2023 0.4500 0.4500 0.4150 0.4300 17,751 +0.01(+2.38%)
Aug 11, 2023 0.4350 0.4350 0.4200 0.4200 23,467 -0.01(-2.33%)
Aug 10, 2023 0.4300 0.4300 0.4300 0.4300 13,000 +0.01(+2.38%)
Aug 09, 2023 0.4150 0.4300 0.4000 0.4200 28,362 +0.00(+0.00%)
Aug 08, 2023 0.4150 0.4200 0.4100 0.4200 3,500 +0.03(+7.69%)
Aug 04, 2023 0.3900 0 -0.07(-14.29%)
Aug 03, 2023 0.5000 0.5000 0.4550 0.4550 24,500 -0.05(-10.78%)
Aug 02, 2023 0.5100 0.5100 0.5100 0.5100 10,000 -0.02(-3.77%)
Aug 01, 2023 0.5300 0.5300 0.4700 0.5300 24,255 +0.00(+0.00%)
Jul 31, 2023 0.5000 0.5400 0.4800 0.5300 39,134 +0.00(+0.00%)
Jul 28, 2023 0.5400 0.5400 0.5200 0.5300 8,505 -0.02(-3.64%)
Jul 27, 2023 0.5400 0.5500 0.5400 0.5500 23,700 +0.01(+1.85%)
Jul 26, 2023 0.5600 0.5600 0.5400 0.5400 31,000 -0.01(-1.82%)
Jul 25, 2023 0.5400 0.5500 0.5400 0.5500 13,545 +0.00(+0.00%)
Jul 24, 2023 0.5400 0.5500 0.5200 0.5500 14,500 +0.01(+1.85%)
Jul 21, 2023 0.5800 0.5800 0.5300 0.5400 16,400 -0.05(-8.47%)
Jul 20, 2023 0.5800 0.5900 0.5800 0.5900 16,500 -0.01(-1.67%)
Jul 19, 2023 0.5800 0.6000 0.5800 0.6000 9,500 +0.02(+3.45%)
Jul 18, 2023 0.5900 0.6000 0.5800 0.5800 12,800 -0.01(-1.69%)
Jul 17, 2023 0.6100 0.6200 0.5800 0.5900 18,700 -0.02(-3.28%)
Jul 14, 2023 0.6300 0.6700 0.6100 0.6100 70,299 +0.00(+0.00%)
Jul 13, 2023 0.6200 0.6500 0.6100 0.6100 13,500 -0.02(-3.17%)
Jul 12, 2023 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Jul 11, 2023 0.6500 0.6600 0.6300 0.6300 47,862 +0.02(+3.28%)
Jul 10, 2023 0.6200 0.6300 0.6000 0.6100 28,015 -0.01(-1.61%)
Jul 07, 2023 0.6400 0.6400 0.5900 0.6200 61,478 -0.04(-6.06%)
Jul 06, 2023 0.6700 0.6700 0.6500 0.6600 10,000 -0.01(-1.49%)
Jul 05, 2023 0.6700 0.6800 0.6500 0.6700 128,000 +0.02(+3.08%)
Jul 04, 2023 0.6400 0.6700 0.6300 0.6500 115,516 +0.05(+8.33%)
Jun 30, 2023 0.6000 0 -0.05(-7.69%)
Jun 29, 2023 0.6300 0.6700 0.6200 0.6500 55,938 +0.02(+3.17%)
Jun 28, 2023 0.6200 0.6300 0.5500 0.6300 25,001 +0.00(+0.00%)
Jun 27, 2023 0.6000 0.6300 0.5800 0.6300 45,505 +0.03(+5.00%)
Jun 26, 2023 0.5500 0.6200 0.5500 0.6000 44,973 +0.05(+9.09%)
Jun 23, 2023 0.5500 0.5500 0.5300 0.5500 32,000 +0.00(+0.00%)
Jun 22, 2023 0.5500 0.5700 0.5500 0.5500 11,500 -0.01(-1.79%)
Jun 21, 2023 0.5800 0.6100 0.5400 0.5600 17,548 +0.01(+1.82%)
Jun 20, 2023 0.6000 0.6500 0.5500 0.5500 86,200 -0.05(-8.33%)
Jun 19, 2023 0.6000 0.6000 0.6000 0.6000 4,887 +0.00(+0.00%)
Jun 16, 2023 0.7000 0.7100 0.5800 0.6000 174,646 -0.10(-14.29%)
Jun 15, 2023 0.6800 0.7000 0.6700 0.7000 22,500 +0.02(+2.94%)
Jun 14, 2023 0.7000 0.7100 0.6800 0.6800 48,139 +0.01(+1.49%)
Jun 13, 2023 0.6900 0.7000 0.6000 0.6700 49,600 -0.03(-4.29%)
Jun 12, 2023 0.5600 0.7200 0.5600 0.7000 68,250 +0.00(+0.00%)
Jun 09, 2023 0.6800 0.7000 0.6500 0.7000 25,500 +0.00(+0.00%)
Jun 08, 2023 0.6800 0.7700 0.6800 0.7000 47,500 +0.02(+2.94%)
Jun 07, 2023 0.7500 0.7800 0.6700 0.6800 36,500 -0.10(-12.82%)
Jun 06, 2023 0.8400 0.8500 0.7800 0.7800 68,971 -0.06(-7.14%)
Jun 05, 2023 0.8300 0.8400 0.8200 0.8400 48,041 +0.01(+1.20%)
Jun 02, 2023 0.8100 0.8300 0.7600 0.8300 62,769 +0.03(+3.75%)
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.