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: BITF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 7, 2022 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 (%)
Jul 30, 2021 5.150 5.150 5.150 0 +0.36(+7.52%)
Jul 29, 2021 5.030 5.030 4.700 4.790 841,246 -0.13(-2.64%)
Jul 28, 2021 4.990 5.160 4.880 4.920 1,223,313 +0.21(+4.46%)
Jul 27, 2021 5.110 5.140 4.530 4.710 1,896,626 -0.69(-12.78%)
Jul 26, 2021 4.740 5.490 4.600 5.400 3,183,361 +1.27(+30.75%)
Jul 23, 2021 4.290 4.320 4.020 4.130 757,474 -0.07(-1.67%)
Jul 22, 2021 4.230 4.450 4.150 4.200 649,999 +0.01(+0.24%)
Jul 21, 2021 4.240 4.550 4.160 4.190 1,683,091 +0.15(+3.71%)
Jul 20, 2021 3.800 4.090 3.570 4.040 1,428,879 +0.17(+4.39%)
Jul 19, 2021 3.850 4.020 3.720 3.870 707,216 -0.11(-2.76%)
Jul 16, 2021 4.290 4.340 3.960 3.980 1,013,097 -0.29(-6.79%)
Jul 15, 2021 4.300 4.340 3.990 4.270 1,111,602 -0.10(-2.29%)
Jul 14, 2021 4.540 4.600 4.270 4.370 782,482 -0.06(-1.35%)
Jul 13, 2021 4.720 4.770 4.380 4.430 799,926 -0.34(-7.13%)
Jul 12, 2021 4.870 4.910 4.720 4.770 395,282 -0.10(-2.05%)
Jul 09, 2021 4.900 4.950 4.840 4.870 317,644 +0.02(+0.41%)
Jul 08, 2021 4.900 4.980 4.820 4.850 650,076 -0.29(-5.64%)
Jul 07, 2021 5.030 5.180 4.950 5.140 806,961 +0.18(+3.63%)
Jul 06, 2021 5.000 5.180 4.920 4.960 1,313,855 +0.03(+0.61%)
Jul 05, 2021 4.950 4.970 4.890 4.930 457,539 -0.07(-1.40%)
Jul 02, 2021 4.840 5.000 4.750 5.000 944,955 +0.15(+3.09%)
Jun 30, 2021 4.850 4.850 4.850 0 -0.16(-3.19%)
Jun 29, 2021 5.130 5.210 4.950 5.010 1,058,689 +0.07(+1.42%)
Jun 28, 2021 5.130 5.180 4.880 4.940 1,153,697 -0.03(-0.60%)
Jun 25, 2021 5.250 5.270 4.930 4.970 1,216,856 -0.34(-6.40%)
Jun 24, 2021 5.400 5.440 5.270 5.310 806,698 +0.04(+0.76%)
Jun 23, 2021 5.450 5.470 5.250 5.270 1,645,347 +0.22(+4.36%)
Jun 22, 2021 4.510 5.280 4.140 5.050 2,207,305 +0.20(+4.12%)
Jun 21, 2021 5.030 5.120 4.820 4.850 1,934,098 -0.43(-8.14%)
Jun 18, 2021 5.500 5.570 5.060 5.280 1,642,750 -0.11(-2.04%)
Jun 17, 2021 4.950 5.830 4.840 5.390 1,390,470 +0.54(+11.13%)
Jun 16, 2021 5.060 5.060 4.770 4.850 1,148,029 -0.23(-4.53%)
Jun 15, 2021 5.190 5.190 4.810 5.080 1,039,356 -0.01(-0.20%)
Jun 14, 2021 5.160 5.280 5.010 5.090 1,275,018 +0.18(+3.67%)
Jun 11, 2021 5.200 5.230 4.730 4.910 1,239,145 -0.32(-6.12%)
Jun 10, 2021 5.390 5.390 5.100 5.230 1,055,953 -0.12(-2.24%)
Jun 09, 2021 5.410 5.420 5.150 5.350 1,016,311 +0.07(+1.33%)
Jun 08, 2021 5.150 5.300 4.640 5.280 2,054,870 -0.16(-2.94%)
Jun 07, 2021 5.400 5.450 5.320 5.440 567,051 +0.02(+0.37%)
Jun 04, 2021 5.350 5.460 5.310 5.420 406,161 -0.07(-1.28%)
Jun 03, 2021 560.00 5.600 5.360 5.490 67,245,400 +0.04(+0.73%)
Jun 02, 2021 5.500 5.580 5.425 5.450 1,015,293 +0.06(+1.11%)
Jun 01, 2021 5.380 5.590 5.160 5.390 1,110,791 +0.15(+2.86%)
May 31, 2021 5.240 5.430 5.130 5.240 451,655 +0.12(+2.34%)
May 28, 2021 5.300 5.400 5.100 5.120 1,038,426 -0.29(-5.36%)
May 27, 2021 5.610 5.650 5.300 5.410 1,510,819 -0.08(-1.46%)
May 26, 2021 5.510 5.660 5.430 5.490 1,545,347 +0.11(+2.04%)
May 25, 2021 5.400 5.670 5.280 5.380 2,010,145 +0.34(+6.75%)
May 21, 2021 5.040 5.040 5.040 0 -0.33(-6.15%)
May 20, 2021 5.500 5.770 5.120 5.370 2,091,717 +0.31(+6.13%)
May 19, 2021 4.690 5.450 4.470 5.060 3,585,669 -0.24(-4.53%)
May 18, 2021 5.500 5.670 5.270 5.300 2,408,478 -0.58(-9.86%)
May 17, 2021 6.000 6.440 5.760 5.880 3,503,115 -0.56(-8.70%)
May 14, 2021 6.340 6.730 6.250 6.440 1,586,476 +0.40(+6.62%)
May 13, 2021 6.250 6.750 5.560 6.040 3,488,236 -0.61(-9.17%)
May 12, 2021 7.020 7.250 6.360 6.650 2,660,212 -0.25(-3.62%)
May 11, 2021 6.040 7.370 5.810 6.900 3,509,662 +0.27(+4.07%)
May 10, 2021 7.790 8.880 6.520 6.630 5,916,360 -0.97(-12.76%)
May 07, 2021 6.800 8.000 6.700 7.600 4,135,587 +1.42(+22.98%)
May 06, 2021 6.730 6.850 6.050 6.180 916,789 -0.33(-5.07%)
May 05, 2021 6.400 6.690 6.280 6.510 1,154,813 +0.29(+4.66%)
May 04, 2021 6.700 6.700 6.010 6.220 1,922,861 -0.71(-10.25%)
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.