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: SCAN )

0.1650 +0.0050 (+3.13%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 24, 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, 2022 0.4050 0.4100 0.3800 0.4100 33,000 -0.01(-2.38%)
May 30, 2022 0.4150 0.4200 0.4000 0.4200 44,467 -0.01(-2.33%)
May 27, 2022 0.4250 0.4650 0.4100 0.4300 8,500 -0.01(-1.15%)
May 26, 2022 0.3900 0.4400 0.3900 0.4350 134,000 +0.03(+8.75%)
May 25, 2022 0.3850 0.4000 0.3700 0.4000 9,000 +0.01(+1.27%)
May 24, 2022 0.4000 0.4000 0.3950 0.3950 11,500 +0.02(+3.95%)
May 20, 2022 0.3800 0 +0.00(+0.00%)
May 19, 2022 0.3850 0.3850 0.3750 0.3800 7,000 +0.02(+5.56%)
May 18, 2022 0.3950 0.4000 0.3600 0.3600 52,000 -0.01(-2.70%)
May 17, 2022 0.3700 0.4000 0.3600 0.3700 31,500 +0.00(+0.00%)
May 16, 2022 0.3700 0.3850 0.3500 0.3700 28,204 +0.00(+0.00%)
May 13, 2022 0.3750 0.3750 0.3650 0.3700 42,300 +0.02(+4.23%)
May 12, 2022 0.3650 0.3900 0.3400 0.3550 70,618 -0.01(-1.39%)
May 11, 2022 0.3800 0.3800 0.3500 0.3600 54,500 -0.01(-2.70%)
May 10, 2022 0.3900 0.3950 0.3700 0.3700 95,094 -0.02(-3.90%)
May 09, 2022 0.4200 0.4200 0.3800 0.3850 92,057 -0.04(-9.41%)
May 06, 2022 0.4000 0.4250 0.3950 0.4250 23,000 +0.01(+2.41%)
May 05, 2022 0.4300 0.4300 0.3950 0.4150 31,720 -0.01(-1.19%)
May 04, 2022 0.4400 0.4400 0.4200 0.4200 37,000 -0.03(-5.62%)
May 03, 2022 0.4450 0.4450 0.4400 0.4450 83,002 +0.00(+0.00%)
May 02, 2022 0.4400 0.4650 0.4400 0.4450 74,100 -0.01(-2.20%)
Apr 29, 2022 0.4600 0.4600 0.4550 0.4550 114,505 -0.01(-3.19%)
Apr 28, 2022 0.4500 0.4700 0.4500 0.4700 138,655 +0.01(+2.17%)
Apr 27, 2022 0.4600 0.4650 0.4550 0.4600 35,650 +0.02(+4.55%)
Apr 26, 2022 0.4850 0.4850 0.4350 0.4400 49,000 -0.03(-5.38%)
Apr 25, 2022 0.5200 0.5200 0.4600 0.4650 85,419 -0.04(-8.82%)
Apr 22, 2022 0.4300 0.5500 0.4300 0.5100 217,279 +0.08(+18.60%)
Apr 21, 2022 0.4100 0.4400 0.4100 0.4300 129,630 +0.01(+1.18%)
Apr 20, 2022 0.4000 0.4250 0.4000 0.4250 85,700 +0.02(+6.25%)
Apr 19, 2022 0.3800 0.4000 0.3800 0.4000 73,287 +0.02(+5.26%)
Apr 18, 2022 0.3850 0.3900 0.3700 0.3800 47,472 +0.00(+0.00%)
Apr 14, 2022 0.3800 0 +0.01(+1.33%)
Apr 13, 2022 0.3700 0.3850 0.3600 0.3750 42,900 -0.01(-1.32%)
Apr 12, 2022 0.3800 0.3800 0.3800 0.3800 16,100 -0.01(-2.56%)
Apr 08, 2022 0.3900 26 +0.00(+0.00%)
Apr 07, 2022 0.3850 0.4000 0.3750 0.3900 8,410 +0.00(+0.00%)
Apr 06, 2022 0.3750 0.3900 0.3750 0.3900 2,500 +0.02(+5.41%)
Apr 05, 2022 0.3550 0.3900 0.3550 0.3700 71,150 +0.02(+4.23%)
Apr 04, 2022 0.3800 0.3800 0.3550 0.3550 42,732 -0.03(-6.58%)
Apr 01, 2022 0.3700 0.3800 0.3700 0.3800 5,010 +0.02(+4.11%)
Mar 31, 2022 0.3550 0.3700 0.3550 0.3650 75,800 +0.01(+1.39%)
Mar 30, 2022 0.3650 0.3650 0.3600 0.3600 39,832 +0.01(+1.41%)
Mar 29, 2022 0.3850 0.3850 0.3550 0.3550 144,959 -0.02(-4.05%)
Mar 28, 2022 0.3900 0.3900 0.3700 0.3700 61,093 -0.03(-6.33%)
Mar 25, 2022 0.3950 0.3950 0.3950 0.3950 2,872 +0.00(+0.00%)
Mar 24, 2022 0.3750 0.4000 0.3750 0.3950 71,880 +0.01(+2.60%)
Mar 23, 2022 0.3850 0.3850 0.3750 0.3850 60,232 -0.02(-3.75%)
Mar 22, 2022 0.3750 0.4000 0.3750 0.4000 74,000 +0.02(+5.26%)
Mar 21, 2022 0.3800 0.3800 0.3800 0.3800 3,448 +0.01(+1.33%)
Mar 18, 2022 0.3800 0.3800 0.3750 0.3750 5,261 +0.00(+0.00%)
Mar 17, 2022 0.3650 0.3750 0.3650 0.3750 51,570 +0.02(+4.17%)
Mar 16, 2022 0.3600 0.3600 0.3500 0.3600 45,001 -0.01(-2.70%)
Mar 15, 2022 0.3700 0.3750 0.3600 0.3700 16,055 +0.01(+2.78%)
Mar 14, 2022 0.3900 0.3900 0.3600 0.3600 43,124 -0.03(-7.69%)
Mar 11, 2022 0.3800 0.3900 0.3800 0.3900 33,973 -0.01(-2.50%)
Mar 10, 2022 0.3900 0.4000 0.3700 0.4000 72,578 +0.00(+0.00%)
Mar 09, 2022 0.4000 0.4000 0.3900 0.4000 33,505 +0.03(+8.11%)
Mar 08, 2022 0.4000 0.4000 0.3600 0.3700 275,147 -0.02(-5.13%)
Mar 07, 2022 0.4150 0.4200 0.3800 0.3900 55,683 -0.03(-7.14%)
Mar 04, 2022 0.4300 0.4350 0.4150 0.4200 73,023 -0.01(-2.33%)
Mar 03, 2022 0.4250 0.4300 0.4100 0.4300 67,629 +0.01(+1.18%)
Mar 02, 2022 0.3900 0.4500 0.3900 0.4250 361,810 +0.02(+6.25%)
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.