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 )

4.130 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 (%)
Sep 30, 2021 5.530 5.730 5.320 5.370 836,556 +0.07(+1.32%)
Sep 29, 2021 5.470 5.650 5.280 5.300 800,373 -0.13(-2.39%)
Sep 28, 2021 5.710 5.740 5.410 5.430 746,602 -0.36(-6.22%)
Sep 27, 2021 6.250 6.270 5.770 5.790 954,793 -0.35(-5.70%)
Sep 24, 2021 5.940 6.450 5.820 6.140 930,115 -0.22(-3.46%)
Sep 23, 2021 6.220 6.380 5.970 6.360 1,040,972 +0.46(+7.80%)
Sep 22, 2021 5.530 6.060 5.500 5.900 990,431 +0.46(+8.46%)
Sep 21, 2021 5.750 5.820 5.410 5.440 1,178,064 -0.23(-4.06%)
Sep 20, 2021 6.000 6.110 5.640 5.670 1,477,608 -0.86(-13.17%)
Sep 17, 2021 6.710 6.800 6.520 6.530 859,530 -0.22(-3.26%)
Sep 16, 2021 6.900 7.000 6.670 6.750 720,796 -0.15(-2.17%)
Sep 15, 2021 7.200 7.220 6.890 6.900 1,238,132 -0.14(-1.99%)
Sep 14, 2021 7.080 7.250 6.900 7.040 895,420 +0.06(+0.86%)
Sep 13, 2021 7.000 7.260 6.800 6.980 1,077,962 -0.08(-1.13%)
Sep 10, 2021 7.260 7.460 7.030 7.060 849,871 -0.45(-5.99%)
Sep 09, 2021 7.640 7.820 7.460 7.510 999,888 -0.01(-0.13%)
Sep 08, 2021 7.390 7.680 6.890 7.520 1,437,297 +0.02(+0.27%)
Sep 07, 2021 8.390 8.400 7.030 7.500 2,794,308 -0.52(-6.48%)
Sep 03, 2021 8.020 8.020 8.020 0 +0.58(+7.80%)
Sep 02, 2021 7.690 7.750 7.410 7.440 1,439,018 +0.01(+0.13%)
Sep 01, 2021 7.450 7.780 7.360 7.430 1,668,612 +0.00(+0.00%)
Aug 31, 2021 7.520 7.540 7.260 7.430 1,003,148 -0.08(-1.07%)
Aug 30, 2021 7.230 7.640 7.110 7.510 1,413,347 +0.04(+0.54%)
Aug 27, 2021 7.020 7.600 7.020 7.470 2,017,649 +0.51(+7.33%)
Aug 26, 2021 6.940 7.190 6.870 6.960 996,264 -0.20(-2.79%)
Aug 25, 2021 6.820 7.300 6.760 7.160 1,077,807 +0.11(+1.56%)
Aug 24, 2021 7.210 7.210 6.570 7.050 1,806,562 -0.24(-3.29%)
Aug 23, 2021 8.100 8.180 7.100 7.290 2,134,869 -0.30(-3.95%)
Aug 20, 2021 7.750 8.080 7.480 7.590 1,250,654 +0.20(+2.71%)
Aug 19, 2021 7.090 7.520 6.950 7.390 1,244,260 +0.22(+3.07%)
Aug 18, 2021 6.770 7.720 6.760 7.170 1,879,156 +0.38(+5.60%)
Aug 17, 2021 7.630 7.890 6.750 6.790 1,859,965 -1.29(-15.97%)
Aug 16, 2021 8.590 8.600 8.010 8.080 1,378,563 -0.47(-5.50%)
Aug 13, 2021 8.700 9.200 8.350 8.550 2,356,710 +0.42(+5.17%)
Aug 12, 2021 8.400 8.410 7.880 8.130 1,686,794 -0.72(-8.14%)
Aug 11, 2021 8.380 9.340 8.140 8.850 2,461,452 +0.55(+6.63%)
Aug 10, 2021 8.250 8.430 7.360 8.300 1,666,137 +0.04(+0.48%)
Aug 09, 2021 8.480 9.000 8.160 8.260 3,071,551 +0.81(+10.87%)
Aug 06, 2021 6.810 7.670 6.620 7.450 2,563,736 +1.03(+16.04%)
Aug 05, 2021 5.790 6.830 5.670 6.420 2,050,895 +0.48(+8.08%)
Aug 04, 2021 5.700 5.940 5.610 5.940 1,249,517 +0.43(+7.80%)
Aug 03, 2021 5.200 5.660 5.090 5.510 1,773,567 +0.36(+6.99%)
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%)
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.