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

(NY: BURU )

0.1660 +0.0273 (+19.68%)
Official Closing Price Updated: 8:00 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 24, 2024 0.1560 0.2488 0.1312 0.1660 152,847,504 +0.03(+19.68%)
May 23, 2024 0.1603 0.1700 0.1325 0.1387 20,438,186 -0.00(-2.26%)
May 22, 2024 0.1378 0.1520 0.1255 0.1419 9,425,136 +0.00(+2.45%)
May 21, 2024 0.1700 0.1700 0.1317 0.1385 10,336,167 -0.03(-18.58%)
May 20, 2024 0.2400 0.2414 0.1421 0.1701 28,158,080 -0.04(-20.51%)
May 17, 2024 0.2800 0.3900 0.2005 0.2140 254,495,200 +0.07(+51.88%)
May 16, 2024 0.1262 0.1494 0.1153 0.1409 12,081,881 +0.03(+26.37%)
May 15, 2024 0.1300 0.1392 0.1100 0.1115 4,759,433 -0.02(-15.14%)
May 14, 2024 0.1400 0.1535 0.1200 0.1314 2,549,386 -0.01(-7.59%)
May 13, 2024 0.1330 0.1486 0.1330 0.1422 806,013 +0.01(+5.72%)
May 10, 2024 0.1420 0.1604 0.1294 0.1345 2,975,360 -0.01(-5.28%)
May 09, 2024 0.1580 0.1580 0.1368 0.1420 1,493,915 -0.01(-5.02%)
May 08, 2024 0.1680 0.1680 0.1399 0.1495 2,189,601 -0.01(-7.72%)
May 07, 2024 0.1860 0.1939 0.1483 0.1620 2,874,616 -0.03(-15.67%)
May 06, 2024 0.2400 0.2681 0.1804 0.1921 11,014,156 -0.04(-16.48%)
May 03, 2024 0.2106 0.2400 0.1830 0.2300 1,198,115 +0.02(+11.11%)
May 02, 2024 0.1790 0.2200 0.1740 0.2070 1,097,798 +0.03(+15.64%)
May 01, 2024 0.1790 0.1880 0.1760 0.1790 139,284 +0.00(+2.52%)
Apr 30, 2024 0.1751 0.1827 0.1674 0.1746 211,094 -0.01(-4.95%)
Apr 29, 2024 0.1750 0.1924 0.1733 0.1837 228,995 +0.01(+6.18%)
Apr 26, 2024 0.1680 0.1780 0.1655 0.1730 226,098 +0.01(+5.04%)
Apr 25, 2024 0.1710 0.1730 0.1600 0.1647 148,480 -0.00(-2.37%)
Apr 24, 2024 0.1752 0.1820 0.1660 0.1687 263,338 -0.01(-3.05%)
Apr 23, 2024 0.1630 0.1870 0.1630 0.1740 231,844 +0.00(+2.78%)
Apr 22, 2024 0.1680 0.1800 0.1608 0.1693 255,551 +0.00(+2.61%)
Apr 19, 2024 0.1620 0.1660 0.1568 0.1650 189,220 -0.00(-0.42%)
Apr 18, 2024 0.1593 0.1690 0.1535 0.1657 371,003 +0.00(+2.98%)
Apr 17, 2024 0.1552 0.1796 0.1552 0.1609 163,497 +0.00(+1.84%)
Apr 16, 2024 0.1650 0.1680 0.1556 0.1580 216,839 -0.01(-7.11%)
Apr 15, 2024 0.1700 0.1701 0.1500 0.1701 596,469 -0.00(-0.99%)
Apr 12, 2024 0.1835 0.1945 0.1702 0.1718 434,341 -0.02(-9.20%)
Apr 11, 2024 0.1712 0.2050 0.1712 0.1892 1,256,151 +0.01(+7.20%)
Apr 10, 2024 0.1550 0.1829 0.1550 0.1765 1,066,084 +0.02(+9.83%)
Apr 09, 2024 0.1659 0.1659 0.1555 0.1607 390,139 -0.01(-3.08%)
Apr 08, 2024 0.1673 0.1724 0.1550 0.1658 714,272 -0.00(-1.31%)
Apr 05, 2024 0.1543 0.1690 0.1500 0.1680 1,423,218 +0.00(+1.20%)
Apr 04, 2024 0.1482 0.2500 0.1410 0.1660 18,508,280 +0.02(+13.54%)
Apr 03, 2024 0.1481 0.1506 0.1432 0.1462 119,868 -0.01(-4.13%)
Apr 02, 2024 0.1435 0.1525 0.1435 0.1525 224,946 +0.01(+7.55%)
Apr 01, 2024 0.1414 0.1467 0.1400 0.1418 148,734 +0.00(+0.28%)
Mar 28, 2024 0.1460 0.1466 0.1370 0.1414 372,812 -0.01(-5.10%)
Mar 27, 2024 0.1519 0.1519 0.1457 0.1490 209,356 -0.00(-0.60%)
Mar 26, 2024 0.1445 0.1500 0.1425 0.1499 152,152 +0.00(+0.60%)
Mar 25, 2024 0.1570 0.1570 0.1400 0.1490 602,596 -0.00(-0.67%)
Mar 22, 2024 0.1497 0.1597 0.1429 0.1500 369,923 +0.00(+1.83%)
Mar 21, 2024 0.1626 0.1626 0.1423 0.1473 1,205,385 -0.01(-8.57%)
Mar 20, 2024 0.1400 0.2100 0.1400 0.1611 12,007,426 +0.02(+15.57%)
Mar 19, 2024 0.1409 0.1453 0.1394 0.1394 142,561 +0.00(+0.65%)
Mar 18, 2024 0.1466 0.1466 0.1380 0.1385 156,207 -0.00(-3.35%)
Mar 15, 2024 0.1392 0.1481 0.1372 0.1433 164,082 +0.00(+3.09%)
Mar 14, 2024 0.1420 0.1442 0.1350 0.1390 86,207 -0.00(-0.71%)
Mar 13, 2024 0.1468 0.1468 0.1388 0.1400 176,608 -0.01(-3.85%)
Mar 12, 2024 0.1450 0.1466 0.1425 0.1456 22,200 +0.00(+2.90%)
Mar 11, 2024 0.1468 0.1468 0.1415 0.1415 48,763 -0.01(-3.54%)
Mar 08, 2024 0.1500 0.1500 0.1400 0.1467 83,162 -0.00(-0.20%)
Mar 07, 2024 0.1410 0.1478 0.1400 0.1470 340,387 +0.00(+1.80%)
Mar 06, 2024 0.1460 0.1480 0.1400 0.1444 220,043 +0.00(+0.28%)
Mar 05, 2024 0.1440 0.1500 0.1425 0.1440 207,032 -0.01(-5.51%)
Mar 04, 2024 0.1540 0.1540 0.1484 0.1524 98,657 +0.00(+0.26%)
Mar 01, 2024 0.1490 0.1520 0.1435 0.1520 226,976 +0.01(+5.19%)
Feb 29, 2024 0.1580 0.1580 0.1430 0.1445 210,761 -0.01(-3.67%)
Feb 28, 2024 0.1490 0.1539 0.1463 0.1500 105,565 +0.00(+2.53%)
Feb 27, 2024 0.1700 0.1700 0.1450 0.1463 532,342 -0.02(-11.33%)
Feb 26, 2024 0.1550 0.1650 0.1550 0.1650 140,929 +0.01(+5.10%)
Feb 23, 2024 0.1651 0.1651 0.1501 0.1570 140,432 -0.00(-0.63%)
Feb 22, 2024 0.1720 0.1720 0.1506 0.1580 266,509 -0.01(-5.33%)
Feb 21, 2024 0.1700 0.1764 0.1584 0.1669 221,786 -0.00(-1.01%)
Feb 20, 2024 0.1700 0.1700 0.1600 0.1686 166,901 +0.01(+3.44%)
Feb 16, 2024 0.1618 0.1700 0.1600 0.1630 258,615 -0.00(-1.21%)
Feb 15, 2024 0.1652 0.1939 0.1630 0.1650 1,289,579 -0.00(-2.42%)
Feb 14, 2024 0.1688 0.1700 0.1610 0.1691 251,304 +0.00(+1.26%)
Feb 13, 2024 0.1642 0.1740 0.1521 0.1670 1,024,786 +0.01(+7.05%)
Feb 12, 2024 0.1500 0.1747 0.1500 0.1560 1,178,965 -0.00(-0.26%)
Feb 09, 2024 0.1540 0.1574 0.1450 0.1564 152,029 +0.00(+1.30%)
Feb 08, 2024 0.1493 0.1644 0.1425 0.1544 819,893 +0.01(+3.76%)
Feb 07, 2024 0.1491 0.1514 0.1400 0.1488 984,324 -0.00(-3.19%)
Feb 06, 2024 0.1500 0.1548 0.1433 0.1537 457,520 +0.00(+2.40%)
Feb 05, 2024 0.1500 0.1600 0.1444 0.1501 232,562 +0.00(+2.11%)
Feb 02, 2024 0.1426 0.1500 0.1426 0.1470 197,769 +0.00(+2.01%)
Feb 01, 2024 0.1598 0.1598 0.1441 0.1441 389,814 -0.02(-9.77%)
Jan 31, 2024 0.1423 0.1635 0.1401 0.1597 554,840 +0.02(+11.60%)
Jan 30, 2024 0.1523 0.1523 0.1400 0.1431 197,026 -0.00(-2.19%)
Jan 29, 2024 0.1500 0.1540 0.1429 0.1463 200,450 -0.01(-5.18%)
Jan 26, 2024 0.1584 0.1598 0.1493 0.1543 333,281 -0.01(-3.56%)
Jan 25, 2024 0.1530 0.1634 0.1500 0.1600 431,871 +0.00(+1.91%)
Jan 24, 2024 0.1500 0.1579 0.1406 0.1570 752,367 +0.01(+7.68%)
Jan 23, 2024 0.1420 0.1500 0.1371 0.1458 268,709 +0.00(+3.26%)
Jan 22, 2024 0.1352 0.1449 0.1350 0.1412 490,598 +0.00(+3.07%)
Jan 19, 2024 0.1402 0.1430 0.1300 0.1370 288,152 -0.01(-4.20%)
Jan 18, 2024 0.1254 0.1444 0.1254 0.1430 1,037,011 +0.02(+13.49%)
Jan 17, 2024 0.1373 0.1376 0.1253 0.1260 1,177,417 -0.01(-8.96%)
Jan 16, 2024 0.1686 0.1715 0.1330 0.1384 4,660,807 -0.05(-27.16%)
Jan 12, 2024 0.1480 0.1950 0.1460 0.1900 19,586,040 +0.04(+29.25%)
Jan 11, 2024 0.1489 0.1547 0.1433 0.1470 282,931 +0.00(+1.17%)
Jan 10, 2024 0.1472 0.1544 0.1425 0.1453 416,940 +0.00(+0.48%)
Jan 09, 2024 0.1535 0.1535 0.1417 0.1446 494,442 -0.01(-6.35%)
Jan 08, 2024 0.1590 0.1590 0.1513 0.1544 479,322 -0.01(-3.56%)
Jan 05, 2024 0.1650 0.1680 0.1487 0.1601 1,338,136 -0.01(-4.70%)
Jan 04, 2024 0.1510 0.2147 0.1510 0.1680 4,765,927 +0.01(+8.88%)
Jan 03, 2024 0.1700 0.1700 0.1500 0.1543 921,153 -0.01(-8.75%)
Jan 02, 2024 0.1556 0.1900 0.1556 0.1691 2,432,600 +0.02(+12.96%)
Dec 29, 2023 0.1459 0.1670 0.1436 0.1497 803,066 -0.00(-0.47%)
Dec 28, 2023 0.1605 0.1650 0.1451 0.1504 1,450,462 -0.02(-9.94%)
Dec 27, 2023 0.1500 0.2100 0.1451 0.1670 15,743,323 +0.03(+24.63%)
Dec 26, 2023 0.1400 0.1420 0.1331 0.1340 391,070 +0.00(+2.29%)
Dec 22, 2023 0.1300 0.1341 0.1267 0.1310 705,891 +0.00(+0.69%)
Dec 21, 2023 0.1400 0.1400 0.1302 0.1301 243,026 -0.01(-7.07%)
Dec 20, 2023 0.1500 0.1482 0.1314 0.1400 682,641 -0.00(-0.71%)
Dec 19, 2023 0.1350 0.1500 0.1280 0.1410 1,455,899 +0.00(+3.68%)
Dec 18, 2023 0.1505 0.1627 0.1300 0.1360 925,542 -0.02(-10.76%)
Dec 15, 2023 0.1525 0.1535 0.1505 0.1524 405,270 -0.00(-0.39%)
Dec 14, 2023 0.1525 0.1600 0.1512 0.1530 467,790 +0.00(+1.32%)
Dec 13, 2023 0.1575 0.1600 0.1501 0.1510 467,229 -0.01(-3.21%)
Dec 12, 2023 0.1648 0.1648 0.1510 0.1560 356,727 -0.00(-2.50%)
Dec 11, 2023 0.1743 0.1743 0.1576 0.1600 465,261 -0.01(-7.03%)
Dec 08, 2023 0.1810 0.1810 0.1717 0.1721 462,543 -0.01(-4.71%)
Dec 07, 2023 0.1730 0.1930 0.1730 0.1806 698,780 +0.00(+1.75%)
Dec 06, 2023 0.1700 0.1815 0.1700 0.1775 474,171 +0.01(+4.47%)
Dec 05, 2023 0.1750 0.1750 0.1697 0.1699 178,556 -0.00(-0.82%)
Dec 04, 2023 0.1800 0.1800 0.1711 0.1713 451,436 -0.01(-3.49%)
Dec 01, 2023 0.1835 0.1835 0.1752 0.1775 244,502 +0.00(+1.49%)
Nov 30, 2023 0.1860 0.1860 0.1690 0.1749 407,216 -0.01(-5.46%)
Nov 29, 2023 0.1875 0.1875 0.1832 0.1850 188,017 -0.00(-1.70%)
Nov 28, 2023 0.1922 0.1980 0.1850 0.1882 253,429 -0.00(-2.49%)
Nov 27, 2023 0.1986 0.2040 0.1930 0.1930 225,193 -0.00(-1.43%)
Nov 24, 2023 0.2100 0.2100 0.1953 0.1958 252,612 -0.02(-8.93%)
Nov 22, 2023 0.2167 0.2255 0.2100 0.2150 99,735 -0.01(-2.71%)
Nov 21, 2023 0.2167 0.2322 0.2120 0.2210 193,117 +0.00(+0.45%)
Nov 20, 2023 0.2251 0.2281 0.2038 0.2200 253,516 -0.00(-1.79%)
Nov 17, 2023 0.2173 0.2299 0.2138 0.2240 666,283 +0.00(+0.00%)
Nov 16, 2023 0.2320 0.2348 0.2100 0.2240 692,213 -0.01(-6.00%)
Nov 15, 2023 0.2206 0.2680 0.2206 0.2383 4,215,379 +0.03(+11.88%)
Nov 14, 2023 0.2000 0.2169 0.1870 0.2130 1,345,507 +0.02(+11.11%)
Nov 13, 2023 0.2000 0.2000 0.1823 0.1917 483,398 +0.01(+3.79%)
Nov 10, 2023 0.2132 0.2296 0.1803 0.1847 2,121,410 -0.15(-44.03%)
Nov 09, 2023 0.3410 0.3650 0.2801 0.3300 4,073,151 +0.00(+0.76%)
Nov 08, 2023 0.3400 0.3475 0.3000 0.3275 1,862,668 -0.02(-6.43%)
Nov 07, 2023 0.2561 0.3800 0.2550 0.3500 8,561,129 +0.10(+37.80%)
Nov 06, 2023 0.2645 0.2732 0.2410 0.2540 128,858 -0.00(-0.39%)
Nov 03, 2023 0.2660 0.2679 0.2460 0.2550 149,687 +0.00(+1.23%)
Nov 02, 2023 0.3030 0.3030 0.2445 0.2519 491,912 -0.04(-12.84%)
Nov 01, 2023 0.3129 0.3129 0.2701 0.2890 303,878 -0.02(-7.40%)
Oct 31, 2023 0.2600 0.3200 0.2569 0.3121 718,334 +0.06(+22.87%)
Oct 30, 2023 0.2494 0.2618 0.2395 0.2540 142,193 +0.00(+1.20%)
Oct 27, 2023 0.2570 0.2570 0.2440 0.2510 48,722 +0.00(+0.00%)
Oct 26, 2023 0.2595 0.2595 0.2406 0.2510 271,544 -0.00(-1.30%)
Oct 25, 2023 0.2600 0.2600 0.2505 0.2543 86,659 +0.01(+2.96%)
Oct 24, 2023 0.2500 0.2653 0.2400 0.2470 208,925 -0.01(-3.74%)
Oct 23, 2023 0.2608 0.2685 0.2553 0.2566 88,235 -0.01(-2.62%)
Oct 20, 2023 0.2622 0.2751 0.2609 0.2635 115,824 +0.00(+1.35%)
Oct 19, 2023 0.2800 0.2838 0.2579 0.2600 296,691 -0.02(-5.76%)
Oct 18, 2023 0.2930 0.2940 0.2700 0.2759 173,867 -0.01(-2.85%)
Oct 17, 2023 0.2891 0.2961 0.2807 0.2840 127,174 -0.01(-2.07%)
Oct 16, 2023 0.3000 0.3000 0.2801 0.2900 109,161 -0.00(-1.02%)
Oct 13, 2023 0.2900 0.3006 0.2782 0.2930 245,563 -0.00(-0.37%)
Oct 12, 2023 0.3040 0.3040 0.2919 0.2941 110,170 +0.00(+0.82%)
Oct 11, 2023 0.2986 0.3071 0.2910 0.2917 175,774 -0.00(-1.52%)
Oct 10, 2023 0.3080 0.3084 0.2905 0.2962 213,326 +0.01(+2.00%)
Oct 09, 2023 0.3003 0.3100 0.2900 0.2904 84,485 -0.01(-4.16%)
Oct 06, 2023 0.3321 0.3400 0.2500 0.3030 462,785 -0.03(-8.15%)
Oct 05, 2023 0.3500 0.3480 0.3050 0.3299 483,971 -0.02(-5.20%)
Oct 04, 2023 0.3411 0.3492 0.3201 0.3480 344,113 +0.01(+1.64%)
Oct 03, 2023 0.3500 0.3509 0.3311 0.3424 169,998 -0.00(-1.33%)
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.