Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avalon Advanced Materials Inc
(OP:
AVLNF
)
0.0479
+0.0010 (+2.13%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
0.0850
0.0909
0.0850
0.0909
29,547
+0.00(+3.30%)
Sep 29, 2021
0.0900
0.0909
0.0862
0.0880
64,718
-0.01(-7.47%)
Sep 28, 2021
0.0956
0.0956
0.0864
0.0951
718,388
+0.00(+3.37%)
Sep 27, 2021
0.0950
0.0994
0.0890
0.0920
206,339
-0.00(-3.06%)
Sep 24, 2021
0.0890
0.0994
0.0890
0.0949
112,911
+0.01(+9.08%)
Sep 23, 2021
0.0919
0.0919
0.0860
0.0870
119,018
+0.00(+1.16%)
Sep 22, 2021
0.0863
0.0870
0.0851
0.0860
53,635
+0.00(+2.02%)
Sep 21, 2021
0.0850
0.0864
0.0843
0.0843
142,198
-0.00(-3.10%)
Sep 20, 2021
0.0780
0.0892
0.0780
0.0870
367,863
-0.00(-2.25%)
Sep 17, 2021
0.0860
0.0943
0.0860
0.0890
70,997
+0.00(+2.65%)
Sep 16, 2021
0.0912
0.0912
0.0843
0.0867
251,104
-0.00(-1.48%)
Sep 15, 2021
0.0911
0.0949
0.0861
0.0880
205,166
-0.00(-2.22%)
Sep 14, 2021
0.0900
0.0992
0.0887
0.0900
102,836
+0.00(+0.00%)
Sep 13, 2021
0.0862
0.0900
0.0862
0.0900
376,507
+0.00(+0.00%)
Sep 10, 2021
0.0823
0.0954
0.0823
0.0900
254,198
-0.00(-1.64%)
Sep 09, 2021
0.0958
0.0997
0.0900
0.0915
166,592
-0.00(-3.68%)
Sep 08, 2021
0.0868
0.0951
0.0868
0.0950
30,007
+0.00(+3.49%)
Sep 07, 2021
0.0966
0.1000
0.0906
0.0918
70,050
-0.01(-7.27%)
Sep 03, 2021
0.0922
0.1000
0.0883
0.0990
179,736
+0.01(+8.32%)
Sep 02, 2021
0.0900
0.0914
0.0880
0.0914
71,374
+0.00(+3.86%)
Sep 01, 2021
0.0900
0.0900
0.0863
0.0880
417,097
-0.00(-2.22%)
Aug 31, 2021
0.0904
0.0922
0.0900
0.0900
40,372
-0.00(-1.21%)
Aug 30, 2021
0.1000
0.1000
0.0911
0.0911
37,642
-0.00(-4.71%)
Aug 27, 2021
0.0990
0.0990
0.0920
0.0956
96,517
+0.00(+0.63%)
Aug 26, 2021
0.0911
0.1041
0.0860
0.0950
66,614
-0.00(-1.45%)
Aug 25, 2021
0.0990
0.0990
0.0912
0.0964
84,446
-0.00(-2.63%)
Aug 24, 2021
0.0992
0.0992
0.0900
0.0990
67,236
+0.00(+4.87%)
Aug 23, 2021
0.0980
0.0998
0.0935
0.0944
138,594
-0.00(-0.63%)
Aug 20, 2021
0.0985
0.1011
0.0923
0.0950
54,443
-0.00(-3.36%)
Aug 19, 2021
0.0990
0.1027
0.0890
0.0983
58,714
-0.00(-1.70%)
Aug 18, 2021
0.0925
0.1065
0.0925
0.1000
233,689
+0.00(+0.50%)
Aug 17, 2021
0.1100
0.1100
0.0995
0.0995
132,975
-0.01(-5.24%)
Aug 16, 2021
0.1080
0.1177
0.1026
0.1050
126,047
-0.00(-2.78%)
Aug 13, 2021
0.1147
0.1153
0.1080
0.1080
47,931
-0.00(-4.26%)
Aug 12, 2021
0.1031
0.1170
0.1000
0.1128
348,929
+0.00(+4.64%)
Aug 11, 2021
0.1111
0.1138
0.1032
0.1078
74,470
+0.00(+2.86%)
Aug 10, 2021
0.1130
0.1130
0.1000
0.1048
103,911
+0.00(+1.55%)
Aug 09, 2021
0.1160
0.1200
0.1010
0.1032
191,646
-0.01(-6.27%)
Aug 06, 2021
0.1270
0.1270
0.1027
0.1101
74,590
-0.00(-1.70%)
Aug 05, 2021
0.1110
0.1164
0.1077
0.1120
40,303
+0.00(+0.72%)
Aug 04, 2021
0.1000
0.1200
0.1000
0.1112
161,930
+0.00(+1.09%)
Aug 03, 2021
0.1075
0.1135
0.1035
0.1100
122,860
-0.00(-0.18%)
Aug 02, 2021
0.1004
0.1250
0.1004
0.1102
112,436
+0.00(+2.23%)
Jul 30, 2021
0.1061
0.1123
0.1038
0.1078
408,153
+0.00(+3.55%)
Jul 29, 2021
0.1105
0.1105
0.1029
0.1041
70,630
-0.00(-0.86%)
Jul 28, 2021
0.1051
0.1061
0.1000
0.1050
36,970
+0.00(+0.86%)
Jul 27, 2021
0.1096
0.1096
0.0990
0.1041
56,389
+0.00(+0.87%)
Jul 26, 2021
0.1030
0.1043
0.0986
0.1032
48,480
+0.00(+3.20%)
Jul 23, 2021
0.1050
0.1100
0.0987
0.1000
44,046
-0.00(-4.76%)
Jul 22, 2021
0.1022
0.1120
0.1022
0.1050
74,815
+0.00(+2.84%)
Jul 21, 2021
0.0940
0.1042
0.0940
0.1021
112,101
+0.01(+8.62%)
Jul 20, 2021
0.0900
0.0948
0.0856
0.0940
254,349
+0.01(+6.82%)
Jul 19, 2021
0.0930
0.1000
0.0859
0.0880
388,817
-0.01(-7.85%)
Jul 16, 2021
0.0997
0.1030
0.0951
0.0955
315,893
-0.01(-5.82%)
Jul 15, 2021
0.1010
0.1030
0.0951
0.1014
266,142
-0.00(-2.97%)
Jul 14, 2021
0.1076
0.1083
0.1039
0.1045
401,315
-0.00(-2.43%)
Jul 13, 2021
0.1056
0.1100
0.1038
0.1071
152,585
-0.01(-5.64%)
Jul 12, 2021
0.1175
0.1190
0.1010
0.1135
251,691
+0.01(+4.80%)
Jul 09, 2021
0.1141
0.1160
0.1065
0.1083
284,325
-0.01(-6.31%)
Jul 08, 2021
0.1065
0.1160
0.1065
0.1156
82,676
+0.01(+5.09%)
Jul 07, 2021
0.1100
0.1201
0.1034
0.1100
431,549
-0.01(-10.71%)
Jul 06, 2021
0.1200
0.1302
0.1200
0.1232
181,496
-0.00(-2.69%)
Jul 02, 2021
0.1250
0.1345
0.1203
0.1266
165,238
+0.00(+3.26%)
Jul 01, 2021
0.1189
0.1305
0.1189
0.1226
75,780
-0.00(-1.76%)
Jun 30, 2021
0.1203
0.1296
0.1203
0.1248
106,764
-0.00(-0.95%)
Jun 29, 2021
0.1304
0.1304
0.1226
0.1260
141,555
+0.00(+3.62%)
Jun 28, 2021
0.1200
0.1200
0.1200
0.1216
221,612
-0.00(-3.87%)
Jun 25, 2021
0.1241
0.1265
0.1213
0.1265
99,959
+0.00(+0.32%)
Jun 24, 2021
0.1298
0.1321
0.1200
0.1261
114,547
+0.00(+0.48%)
Jun 23, 2021
0.1279
0.1311
0.1246
0.1255
189,140
-0.00(-3.31%)
Jun 22, 2021
0.1242
0.1337
0.1242
0.1298
211,673
+0.01(+4.26%)
Jun 21, 2021
0.1200
0.1330
0.1200
0.1245
608,791
-0.00(-3.49%)
Jun 18, 2021
0.1251
0.1367
0.1240
0.1290
186,682
-0.00(-3.44%)
Jun 17, 2021
0.1243
0.1336
0.1230
0.1336
195,576
+0.00(+0.38%)
Jun 16, 2021
0.1453
0.1453
0.1264
0.1331
175,011
-0.01(-6.53%)
Jun 15, 2021
0.1370
0.1478
0.1320
0.1424
77,406
+0.01(+3.94%)
Jun 14, 2021
0.1380
0.1506
0.1360
0.1370
191,516
-0.00(-2.07%)
Jun 11, 2021
0.1312
0.1399
0.1312
0.1399
94,853
+0.00(+2.19%)
Jun 10, 2021
0.1403
0.1430
0.1342
0.1369
191,020
-0.00(-2.91%)
Jun 09, 2021
0.1428
0.1499
0.1376
0.1410
100,462
+0.00(+1.81%)
Jun 08, 2021
0.1400
0.1430
0.1358
0.1385
192,179
-0.01(-3.82%)
Jun 07, 2021
0.1480
0.1578
0.1360
0.1440
220,652
-0.01(-4.70%)
Jun 04, 2021
0.1475
0.1542
0.1450
0.1511
190,773
-0.00(-0.53%)
Jun 03, 2021
0.1494
0.1600
0.1480
0.1519
283,373
-0.00(-1.36%)
Jun 02, 2021
0.1600
0.1652
0.1540
0.1540
161,604
+0.00(+0.79%)
Jun 01, 2021
0.1485
0.1720
0.1450
0.1528
353,686
+0.00(+0.53%)
May 28, 2021
0.1450
0.1581
0.1398
0.1520
908,900
+0.01(+4.83%)
May 27, 2021
0.1370
0.1499
0.1300
0.1450
340,091
+0.01(+8.53%)
May 26, 2021
0.1380
0.1380
0.1316
0.1336
188,321
-0.00(-2.55%)
May 25, 2021
0.1335
0.1371
0.1305
0.1371
86,605
+0.00(+1.86%)
May 24, 2021
0.1390
0.1390
0.1270
0.1346
47,615
+0.00(+0.00%)
May 21, 2021
0.1385
0.1385
0.1306
0.1346
190,495
-0.00(-0.30%)
May 20, 2021
0.1301
0.1580
0.1301
0.1350
125,483
-0.00(-0.07%)
May 19, 2021
0.1300
0.1370
0.1300
0.1351
58,810
-0.00(-0.73%)
May 18, 2021
0.1290
0.1448
0.1290
0.1361
101,090
+0.00(+1.57%)
May 17, 2021
0.1324
0.1419
0.1260
0.1340
70,077
-0.00(-0.22%)
May 14, 2021
0.1253
0.1374
0.1253
0.1343
172,435
+0.00(+2.99%)
May 13, 2021
0.1349
0.1417
0.1301
0.1304
253,311
-0.01(-6.19%)
May 12, 2021
0.1400
0.1456
0.1330
0.1390
446,928
-0.00(-0.36%)
May 11, 2021
0.1400
0.1500
0.1276
0.1395
161,785
+0.01(+5.76%)
May 10, 2021
0.1200
0.1321
0.1174
0.1319
443,234
+0.01(+9.92%)
May 07, 2021
0.1350
0.1350
0.1200
0.1200
787,913
-0.01(-6.18%)
May 06, 2021
0.1332
0.1388
0.1250
0.1279
255,482
-0.01(-3.98%)
May 05, 2021
0.1239
0.1403
0.1239
0.1332
263,273
-0.01(-4.10%)
May 04, 2021
0.1370
0.1427
0.1337
0.1389
223,306
-0.00(-0.79%)
May 03, 2021
0.1414
0.1600
0.1350
0.1400
291,080
-0.01(-4.44%)
Apr 30, 2021
0.1538
0.1538
0.1465
0.1465
128,500
-0.00(-3.11%)
Apr 29, 2021
0.1530
0.1572
0.1436
0.1512
197,500
-0.00(-2.07%)
Apr 28, 2021
0.1649
0.1700
0.1544
0.1544
212,318
-0.01(-3.86%)
Apr 27, 2021
0.1600
0.1710
0.1440
0.1606
349,480
+0.01(+7.07%)
Apr 26, 2021
0.1530
0.1530
0.1410
0.1500
260,314
+0.01(+6.76%)
Apr 23, 2021
0.1500
0.1500
0.1390
0.1405
317,200
-0.00(-0.64%)
Apr 22, 2021
0.1500
0.1500
0.1414
0.1414
136,729
-0.00(-1.81%)
Apr 21, 2021
0.1450
0.1496
0.1382
0.1440
152,635
+0.00(+1.05%)
Apr 20, 2021
0.1610
0.1610
0.1349
0.1425
146,590
+0.00(+1.14%)
Apr 19, 2021
0.1350
0.1445
0.1320
0.1409
135,871
+0.00(+1.73%)
Apr 16, 2021
0.1405
0.1440
0.1341
0.1385
343,300
-0.00(-1.77%)
Apr 15, 2021
0.1400
0.1482
0.1375
0.1410
407,602
-0.01(-3.49%)
Apr 14, 2021
0.1495
0.1495
0.1370
0.1461
343,925
-0.00(-0.61%)
Apr 13, 2021
0.1500
0.1648
0.1429
0.1470
568,818
-0.00(-2.65%)
Apr 12, 2021
0.1568
0.1644
0.1500
0.1510
396,341
-0.01(-7.36%)
Apr 09, 2021
0.1750
0.1750
0.1630
0.1630
162,700
-0.01(-5.83%)
Mar 12, 2021
0.1731
0.1731
0.1731
0
+0.00(+0.70%)
Mar 11, 2021
0.1695
0.1787
0.1640
0.1719
433,761
+0.01(+4.88%)
Mar 10, 2021
0.1798
0.1798
0.1600
0.1639
491,328
-0.01(-3.98%)
Mar 09, 2021
0.1530
0.1832
0.1530
0.1707
570,798
+0.01(+4.72%)
Mar 08, 2021
0.1598
0.1694
0.1450
0.1630
270,671
+0.01(+8.67%)
Mar 05, 2021
0.1630
0.1630
0.1240
0.1500
1,864,500
-0.01(-8.31%)
Mar 04, 2021
0.1820
0.1900
0.1451
0.1636
2,687,813
-0.03(-14.79%)
Mar 03, 2021
0.2011
0.2106
0.1878
0.1920
837,486
-0.01(-7.20%)
Mar 02, 2021
0.2260
0.2260
0.2000
0.2069
1,228,729
-0.01(-3.18%)
Mar 01, 2021
0.2136
0.2221
0.2000
0.2137
881,585
+0.01(+6.32%)
Feb 26, 2021
0.2100
0.2140
0.1931
0.2010
1,077,200
-0.01(-6.16%)
Feb 25, 2021
0.2368
0.2500
0.2101
0.2142
1,268,812
-0.02(-8.85%)
Feb 24, 2021
0.2300
0.2466
0.2052
0.2350
1,510,671
+0.01(+5.05%)
Feb 23, 2021
0.2065
0.2239
0.1766
0.2237
3,845,959
-0.01(-2.74%)
Feb 22, 2021
0.2582
0.2761
0.2230
0.2300
2,798,457
-0.02(-9.45%)
Feb 19, 2021
0.2454
0.2850
0.2298
0.2540
5,687,300
+0.02(+10.53%)
Feb 18, 2021
0.1989
0.2342
0.1820
0.2298
4,747,337
+0.04(+23.55%)
Feb 17, 2021
0.1800
0.1884
0.1700
0.1860
3,745,958
+0.02(+11.31%)
Feb 16, 2021
0.1517
0.1700
0.1398
0.1671
2,311,796
+0.02(+13.36%)
Feb 12, 2021
0.1600
0.1600
0.1408
0.1474
547,100
-0.00(-1.73%)
Feb 11, 2021
0.1619
0.1622
0.1482
0.1500
572,449
-0.01(-3.85%)
Feb 10, 2021
0.1694
0.1790
0.1530
0.1560
890,231
+0.00(+0.39%)
Feb 09, 2021
0.1445
0.1597
0.1445
0.1554
928,125
+0.01(+5.36%)
Feb 08, 2021
0.1690
0.1690
0.1440
0.1475
748,665
+0.00(+2.15%)
Feb 05, 2021
0.1495
0.1570
0.1401
0.1444
1,201,200
-0.00(-0.76%)
Feb 04, 2021
0.1600
0.1600
0.1430
0.1455
610,922
-0.01(-6.97%)
Feb 03, 2021
0.1575
0.1717
0.1520
0.1564
627,663
-0.01(-7.18%)
Feb 02, 2021
0.1798
0.1812
0.1580
0.1685
662,132
-0.00(-1.52%)
Feb 01, 2021
0.1610
0.1760
0.1442
0.1711
1,376,113
+0.02(+14.76%)
Jan 29, 2021
0.1446
0.1650
0.1302
0.1491
853,200
+0.01(+6.50%)
Jan 28, 2021
0.1450
0.1466
0.1316
0.1400
788,789
+0.01(+4.95%)
Jan 27, 2021
0.1600
0.1615
0.1252
0.1334
1,872,514
-0.02(-12.92%)
Jan 26, 2021
0.1798
0.1900
0.1520
0.1532
2,362,439
-0.02(-11.03%)
Jan 25, 2021
0.1485
0.1766
0.1343
0.1722
4,062,313
+0.04(+28.41%)
Jan 22, 2021
0.1264
0.1380
0.1175
0.1341
1,325,200
+0.01(+10.83%)
Jan 21, 2021
0.1250
0.1350
0.1200
0.1210
958,795
+0.00(+0.83%)
Jan 20, 2021
0.1221
0.1288
0.1135
0.1200
1,065,355
+0.00(+1.87%)
Jan 19, 2021
0.1159
0.1199
0.1126
0.1178
870,289
+0.01(+4.62%)
Jan 15, 2021
0.1085
0.1201
0.1070
0.1126
1,317,200
-0.00(-2.00%)
Jan 14, 2021
0.1200
0.1213
0.1100
0.1149
1,089,071
+0.00(+0.79%)
Jan 13, 2021
0.1050
0.1140
0.1019
0.1140
1,295,394
+0.01(+11.00%)
Jan 12, 2021
0.0932
0.1050
0.0926
0.1027
612,874
+0.01(+7.76%)
Jan 11, 2021
0.1067
0.1068
0.0931
0.0953
806,020
-0.01(-7.48%)
Jan 08, 2021
0.1100
0.1124
0.1008
0.1030
818,400
-0.00(-3.92%)
Jan 07, 2021
0.1200
0.1200
0.1022
0.1072
417,193
-0.01(-6.62%)
Jan 06, 2021
0.1200
0.1250
0.1050
0.1148
580,008
+0.01(+6.39%)
Jan 05, 2021
0.0928
0.1109
0.0916
0.1079
930,579
+0.02(+19.89%)
Jan 04, 2021
0.0917
0.0950
0.0830
0.0900
291,613
+0.00(+2.04%)
Dec 31, 2020
0.0882
0.0882
0.0882
186,710
-0.00(-0.23%)
Dec 30, 2020
0.1000
0.1000
0.0790
0.0884
186,710
+0.00(+2.08%)
Dec 29, 2020
0.1000
0.1000
0.0816
0.0866
1,721,836
-0.02(-17.91%)
Dec 28, 2020
0.0901
0.1115
0.0860
0.1055
1,102,895
+0.02(+16.96%)
Dec 24, 2020
0.0898
0.0946
0.0851
0.0902
417,100
+0.00(+0.33%)
Dec 23, 2020
0.0780
0.0899
0.0764
0.0899
616,015
+0.00(+5.27%)
Dec 22, 2020
0.0800
0.0870
0.0770
0.0854
284,970
+0.01(+9.07%)
Dec 21, 2020
0.0770
0.0783
0.0750
0.0783
318,715
-0.00(-0.51%)
Dec 18, 2020
0.0880
0.0880
0.0750
0.0787
395,400
-0.01(-9.33%)
Dec 17, 2020
0.0745
0.0872
0.0701
0.0868
536,174
+0.02(+23.65%)
Dec 16, 2020
0.0759
0.0768
0.0700
0.0702
1,163,201
-0.01(-10.80%)
Dec 15, 2020
0.0783
0.0787
0.0738
0.0787
394,774
+0.00(+1.16%)
Dec 14, 2020
0.0800
0.0800
0.0777
0.0778
198,843
-0.00(-0.51%)
Dec 11, 2020
0.0805
0.0828
0.0730
0.0782
358,000
-0.00(-2.62%)
Dec 10, 2020
0.0850
0.0875
0.0786
0.0803
306,092
-0.00(-1.83%)
Dec 09, 2020
0.0868
0.0875
0.0800
0.0818
139,567
-0.01(-6.08%)
Dec 08, 2020
0.0765
0.0938
0.0765
0.0871
68,372
+0.00(+2.96%)
Dec 07, 2020
0.0877
0.0877
0.0767
0.0846
1,070,557
-0.00(-1.63%)
Dec 04, 2020
0.0801
0.0900
0.0801
0.0860
495,700
-0.00(-5.29%)
Dec 03, 2020
0.0835
0.1020
0.0835
0.0908
658,555
-0.01(-6.00%)
Dec 02, 2020
0.0950
0.0990
0.0869
0.0966
1,177,804
+0.01(+9.77%)
Dec 01, 2020
0.0796
0.0886
0.0750
0.0880
1,737,790
+0.01(+19.73%)
Nov 30, 2020
0.0742
0.0750
0.0683
0.0735
615,840
+0.00(+5.00%)
Nov 27, 2020
0.0690
0.0700
0.0660
0.0700
254,500
+0.01(+7.69%)
Nov 25, 2020
0.0780
0.0780
0.0609
0.0650
234,500
-0.00(-0.91%)
Nov 24, 2020
0.0750
0.0750
0.0649
0.0656
309,927
-0.00(-2.81%)
Nov 23, 2020
0.0612
0.0700
0.0576
0.0675
776,175
+0.01(+8.87%)
Nov 20, 2020
0.0600
0.0620
0.0563
0.0620
377,700
+0.01(+16.98%)
Nov 19, 2020
0.0626
0.0626
0.0505
0.0530
133,929
-0.01(-10.77%)
Nov 18, 2020
0.0605
0.0607
0.0530
0.0594
531,465
+0.00(+7.80%)
Nov 17, 2020
0.0610
0.0610
0.0551
0.0551
71,705
-0.00(-4.17%)
Nov 16, 2020
0.0608
0.0608
0.0520
0.0575
190,257
+0.00(+8.49%)
Nov 13, 2020
0.0600
0.0610
0.0516
0.0530
75,800
-0.00(-3.64%)
Nov 12, 2020
0.0546
0.0604
0.0546
0.0550
73,950
+0.00(+0.00%)
Nov 11, 2020
0.0584
0.0607
0.0522
0.0550
37,442
+0.00(+4.76%)
Nov 10, 2020
0.0600
0.0600
0.0507
0.0525
27,395
+0.00(+2.34%)
Nov 09, 2020
0.0560
0.0606
0.0500
0.0513
119,040
-0.01(-9.52%)
Nov 06, 2020
0.0600
0.0600
0.0560
0.0567
38,500
+0.00(+6.78%)
Nov 05, 2020
0.0551
0.0597
0.0520
0.0531
99,581
-0.00(-3.45%)
Nov 04, 2020
0.0655
0.0655
0.0503
0.0550
94,969
-0.00(-0.54%)
Nov 03, 2020
0.0514
0.0580
0.0500
0.0553
108,140
+0.00(+4.93%)
Nov 02, 2020
0.0580
0.0580
0.0501
0.0527
109,221
-0.00(-3.13%)
Oct 30, 2020
0.0600
0.0600
0.0500
0.0544
53,000
-0.00(-1.09%)
Oct 29, 2020
0.0579
0.0579
0.0530
0.0550
77,736
+0.00(+0.00%)
Oct 28, 2020
0.0550
0.0599
0.0530
0.0550
111,692
-0.00(-4.84%)
Oct 27, 2020
0.0590
0.0590
0.0550
0.0578
12,102
+0.00(+1.76%)
Oct 26, 2020
0.0588
0.0600
0.0534
0.0568
51,438
+0.00(+1.25%)
Oct 23, 2020
0.0649
0.0649
0.0560
0.0561
52,900
-0.01(-8.48%)
Oct 22, 2020
0.0589
0.0650
0.0533
0.0613
75,173
+0.01(+10.25%)
Oct 21, 2020
0.0655
0.0655
0.0556
0.0556
336,644
-0.00(-4.96%)
Oct 20, 2020
0.0642
0.0642
0.0571
0.0585
257,365
+0.00(+2.45%)
Oct 19, 2020
0.0535
0.0688
0.0535
0.0571
339,102
-0.00(-4.03%)
Oct 16, 2020
0.0619
0.0688
0.0590
0.0595
104,000
-0.00(-0.83%)
Oct 15, 2020
0.0605
0.0639
0.0594
0.0600
90,009
-0.00(-1.64%)
Oct 14, 2020
0.0644
0.0644
0.0580
0.0610
245,869
+0.00(+3.39%)
Oct 13, 2020
0.0700
0.0700
0.0590
0.0590
140,578
-0.01(-9.23%)
Oct 12, 2020
0.0623
0.0745
0.0550
0.0650
568,978
+0.01(+9.06%)
Oct 09, 2020
0.0551
0.0612
0.0551
0.0596
88,400
+0.00(+1.88%)
Oct 08, 2020
0.0599
0.0599
0.0552
0.0585
121,055
+0.00(+5.79%)
Oct 07, 2020
0.0532
0.0605
0.0532
0.0553
254,391
+0.00(+2.03%)
Oct 06, 2020
0.0600
0.0616
0.0526
0.0542
250,183
-0.01(-8.60%)
Oct 05, 2020
0.0513
0.0605
0.0513
0.0593
128,840
+0.00(+2.42%)
Oct 02, 2020
0.0620
0.0620
0.0539
0.0579
251,800
-0.00(-1.86%)
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
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.