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
)
0.0469
-0.0028 (-5.63%)
Streaming Delayed Price
Updated: 1:50 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2020
0.0497
0.0651
0.0450
0.0590
611,274
+0.01(+30.82%)
Sep 30, 2020
0.0500
0.0500
0.0450
0.0451
40,000
-0.00(-1.96%)
Sep 29, 2020
0.0436
0.0493
0.0436
0.0460
111,941
-0.00(-1.71%)
Sep 28, 2020
0.0441
0.0522
0.0441
0.0468
138,751
-0.00(-5.07%)
Sep 25, 2020
0.0488
0.0505
0.0461
0.0493
31,400
+0.00(+2.92%)
Sep 24, 2020
0.0530
0.0530
0.0460
0.0479
43,327
+0.00(+0.21%)
Sep 23, 2020
0.0530
0.0530
0.0460
0.0478
272,690
+0.00(+3.91%)
Sep 22, 2020
0.0460
0.0500
0.0460
0.0460
35,281
-0.00(-4.96%)
Sep 21, 2020
0.0421
0.0530
0.0421
0.0484
372,359
-0.00(-6.02%)
Sep 18, 2020
0.0481
0.0534
0.0481
0.0515
26,300
+0.00(+5.10%)
Sep 17, 2020
0.0497
0.0535
0.0460
0.0490
102,615
-0.00(-3.92%)
Sep 16, 2020
0.0549
0.0549
0.0500
0.0510
105,252
-0.00(-2.30%)
Sep 15, 2020
0.0530
0.0553
0.0485
0.0522
16,267
-0.00(-1.69%)
Sep 14, 2020
0.0478
0.0559
0.0478
0.0531
98,970
+0.00(+0.19%)
Sep 11, 2020
0.0450
0.0531
0.0450
0.0530
185,000
+0.00(+9.96%)
Sep 10, 2020
0.0478
0.0560
0.0478
0.0482
109,988
-0.00(-5.49%)
Sep 09, 2020
0.0475
0.0520
0.0475
0.0510
160,710
-0.00(-1.92%)
Sep 08, 2020
0.0520
0.0556
0.0450
0.0520
346,509
+0.00(+2.36%)
Sep 04, 2020
0.0580
0.0580
0.0482
0.0508
74,700
+0.00(+1.40%)
Sep 03, 2020
0.0546
0.0550
0.0462
0.0501
77,805
+0.00(+0.20%)
Sep 02, 2020
0.0547
0.0552
0.0445
0.0500
225,197
+0.00(+1.42%)
Sep 01, 2020
0.0479
0.0525
0.0477
0.0493
38,540
-0.00(-5.19%)
Aug 31, 2020
0.0510
0.0540
0.0470
0.0520
68,276
-0.00(-4.76%)
Aug 28, 2020
0.0575
0.0600
0.0489
0.0546
208,100
+0.00(+8.12%)
Aug 27, 2020
0.0534
0.0544
0.0505
0.0505
37,656
-0.00(-7.17%)
Aug 26, 2020
0.0550
0.0566
0.0501
0.0544
151,541
+0.00(+0.18%)
Aug 25, 2020
0.0540
0.0552
0.0500
0.0543
181,723
+0.00(+2.45%)
Aug 24, 2020
0.0510
0.0548
0.0510
0.0530
105,715
+0.00(+0.95%)
Aug 21, 2020
0.0583
0.0583
0.0500
0.0525
114,500
-0.00(-4.55%)
Aug 20, 2020
0.0574
0.0574
0.0500
0.0550
115,958
+0.00(+9.78%)
Aug 19, 2020
0.0617
0.0617
0.0501
0.0501
711,129
-0.01(-14.21%)
Aug 18, 2020
0.0615
0.0618
0.0584
0.0584
76,725
-0.00(-4.11%)
Aug 17, 2020
0.0650
0.0650
0.0560
0.0609
87,667
+0.00(+7.79%)
Aug 14, 2020
0.0590
0.0614
0.0560
0.0565
460,000
-0.00(-4.24%)
Aug 13, 2020
0.0560
0.0608
0.0560
0.0590
160,854
+0.00(+6.31%)
Aug 12, 2020
0.0650
0.0650
0.0551
0.0555
663,237
-0.01(-9.17%)
Aug 11, 2020
0.0573
0.0625
0.0552
0.0611
467,804
+0.00(+1.83%)
Aug 10, 2020
0.0640
0.0649
0.0559
0.0600
173,800
-0.00(-6.25%)
Aug 07, 2020
0.0600
0.0651
0.0580
0.0640
327,300
+0.01(+9.40%)
Aug 06, 2020
0.0501
0.0600
0.0501
0.0585
457,526
+0.00(+0.86%)
Aug 05, 2020
0.0584
0.0619
0.0570
0.0580
401,657
+0.00(+1.75%)
Aug 04, 2020
0.0550
0.0600
0.0500
0.0570
631,808
+0.00(+0.53%)
Aug 03, 2020
0.0600
0.0670
0.0508
0.0567
52,159
+0.00(+2.90%)
Jul 31, 2020
0.0580
0.0609
0.0530
0.0551
89,600
+0.00(+3.96%)
Jul 30, 2020
0.0537
0.0537
0.0500
0.0530
250,581
+0.00(+1.92%)
Jul 29, 2020
0.0601
0.0601
0.0510
0.0520
380,039
-0.00(-6.98%)
Jul 28, 2020
0.0665
0.0756
0.0540
0.0559
1,177,445
-0.01(-17.79%)
Jul 27, 2020
0.0460
0.0760
0.0460
0.0680
1,663,534
+0.02(+42.26%)
Jul 24, 2020
0.0400
0.0478
0.0395
0.0478
168,000
+0.01(+21.32%)
Jul 23, 2020
0.0365
0.0395
0.0365
0.0394
100,050
-0.00(-6.86%)
Jul 22, 2020
0.0394
0.0423
0.0394
0.0423
335,580
+0.00(+7.36%)
Jul 21, 2020
0.0390
0.0420
0.0364
0.0394
324,000
+0.00(+1.03%)
Jul 20, 2020
0.0424
0.0424
0.0365
0.0390
211,066
-0.00(-2.50%)
Jul 17, 2020
0.0400
0.0400
0.0365
0.0400
21,400
+0.00(+2.83%)
Jul 16, 2020
0.0400
0.0403
0.0385
0.0389
78,690
-0.00(-2.75%)
Jul 15, 2020
0.0416
0.0416
0.0386
0.0400
17,184
+0.00(+0.50%)
Jul 14, 2020
0.0411
0.0412
0.0363
0.0398
13,417
+0.00(+7.57%)
Jul 13, 2020
0.0388
0.0416
0.0361
0.0370
160,484
-0.00(-4.39%)
Jul 10, 2020
0.0417
0.0417
0.0356
0.0387
198,300
+0.00(+0.00%)
Jul 09, 2020
0.0359
0.0421
0.0356
0.0387
194,045
-0.00(-3.25%)
Jul 08, 2020
0.0398
0.0422
0.0390
0.0400
51,321
+0.00(+5.26%)
Jul 07, 2020
0.0400
0.0422
0.0380
0.0380
43,305
+0.00(+0.00%)
Jul 06, 2020
0.0440
0.0440
0.0347
0.0380
209,544
-0.01(-12.44%)
Jul 02, 2020
0.0346
0.0434
0.0346
0.0434
36,700
-0.00(-0.46%)
Jul 01, 2020
0.0379
0.0499
0.0361
0.0436
178,617
+0.01(+17.84%)
Jun 30, 2020
0.0400
0.0400
0.0364
0.0370
263,246
-0.00(-1.33%)
Jun 29, 2020
0.0480
0.0480
0.0361
0.0375
90,126
-0.00(-9.42%)
Jun 26, 2020
0.0358
0.0415
0.0358
0.0414
116,200
+0.00(+6.15%)
Jun 25, 2020
0.0390
0.0400
0.0380
0.0390
107,466
-0.00(-2.50%)
Jun 24, 2020
0.0400
0.0436
0.0385
0.0400
77,615
+0.00(+0.00%)
Jun 23, 2020
0.0440
0.0440
0.0400
0.0400
74,636
-0.00(-9.09%)
Jun 22, 2020
0.0380
0.0441
0.0380
0.0440
172,376
-0.00(-0.23%)
Jun 19, 2020
0.0396
0.0441
0.0396
0.0441
111,700
-0.00(-0.23%)
Jun 18, 2020
0.0423
0.0443
0.0400
0.0442
440,042
+0.00(+2.55%)
Jun 17, 2020
0.0399
0.0451
0.0399
0.0431
157,724
-0.00(-2.05%)
Jun 16, 2020
0.0460
0.0460
0.0410
0.0440
105,000
-0.00(-1.12%)
Jun 15, 2020
0.0500
0.0500
0.0400
0.0445
291,906
+0.00(+3.49%)
Jun 12, 2020
0.0457
0.0457
0.0355
0.0430
42,800
+0.00(+1.18%)
Jun 11, 2020
0.0493
0.0520
0.0420
0.0425
123,945
-0.01(-14.14%)
Jun 10, 2020
0.0500
0.0500
0.0441
0.0495
309,772
-0.00(-0.80%)
Jun 09, 2020
0.0499
0.0500
0.0450
0.0499
242,561
+0.00(+0.00%)
Jun 08, 2020
0.0433
0.0500
0.0433
0.0499
257,986
+0.01(+15.24%)
Jun 05, 2020
0.0440
0.0498
0.0400
0.0433
289,000
-0.00(-3.78%)
Jun 04, 2020
0.0500
0.0500
0.0430
0.0450
589,870
-0.00(-7.79%)
Jun 03, 2020
0.0461
0.0496
0.0431
0.0488
750,071
+0.00(+1.24%)
Jun 02, 2020
0.0465
0.0499
0.0438
0.0482
158,710
+0.00(+0.21%)
Jun 01, 2020
0.0470
0.0499
0.0428
0.0481
273,444
+0.00(+6.89%)
May 29, 2020
0.0488
0.0488
0.0425
0.0450
203,700
+0.00(+0.00%)
May 28, 2020
0.0488
0.0488
0.0425
0.0450
174,828
-0.00(-6.25%)
May 27, 2020
0.0481
0.0482
0.0420
0.0480
198,912
+0.01(+11.63%)
May 26, 2020
0.0400
0.0481
0.0400
0.0430
462,614
-0.00(-6.72%)
May 22, 2020
0.0350
0.0463
0.0350
0.0461
277,400
+0.00(+7.46%)
May 21, 2020
0.0413
0.0429
0.0386
0.0429
86,644
+0.00(+4.63%)
May 20, 2020
0.0364
0.0445
0.0364
0.0410
421,325
-0.00(-3.30%)
May 19, 2020
0.0388
0.0458
0.0385
0.0424
202,639
-0.00(-0.93%)
May 18, 2020
0.0468
0.0470
0.0343
0.0428
101,591
-0.00(-1.83%)
May 15, 2020
0.0440
0.0440
0.0385
0.0436
624,100
+0.00(+6.34%)
May 14, 2020
0.0402
0.0419
0.0385
0.0410
106,208
+0.00(+5.13%)
May 13, 2020
0.0370
0.0457
0.0370
0.0390
172,850
-0.00(-2.50%)
May 12, 2020
0.0413
0.0460
0.0400
0.0400
98,600
+0.00(+0.00%)
May 11, 2020
0.0440
0.0461
0.0364
0.0400
189,752
-0.00(-5.88%)
May 08, 2020
0.0450
0.0450
0.0368
0.0425
516,600
-0.00(-3.41%)
May 07, 2020
0.0369
0.0440
0.0369
0.0440
291,413
+0.01(+22.91%)
May 06, 2020
0.0500
0.0500
0.0347
0.0358
73,703
-0.01(-14.15%)
May 05, 2020
0.0425
0.0425
0.0350
0.0417
29,303
+0.00(+6.92%)
May 04, 2020
0.0344
0.0434
0.0341
0.0390
77,000
+0.00(+11.43%)
May 01, 2020
0.0440
0.0440
0.0350
0.0350
527,300
-0.01(-21.17%)
Apr 30, 2020
0.0375
0.0444
0.0375
0.0444
617,746
+0.01(+12.69%)
Apr 29, 2020
0.0420
0.0550
0.0350
0.0394
747,319
-0.01(-12.44%)
Apr 28, 2020
0.0440
0.0500
0.0400
0.0450
749,174
+0.00(+12.50%)
Apr 27, 2020
0.0360
0.0400
0.0285
0.0400
387,769
+0.01(+37.93%)
Apr 24, 2020
0.0270
0.0292
0.0250
0.0290
268,600
+0.00(+8.21%)
Apr 23, 2020
0.0269
0.0269
0.0250
0.0268
202,876
+0.00(+3.47%)
Apr 22, 2020
0.0268
0.0268
0.0210
0.0259
191,404
+0.00(+23.33%)
Apr 21, 2020
0.0280
0.0280
0.0210
0.0210
114,157
-0.01(-21.64%)
Apr 20, 2020
0.0269
0.0269
0.0205
0.0268
382,400
-0.00(-0.37%)
Apr 17, 2020
0.0200
0.0269
0.0200
0.0269
28,100
+0.00(+0.00%)
Apr 16, 2020
0.0320
0.0320
0.0219
0.0269
154,073
+0.00(+11.62%)
Apr 15, 2020
0.0285
0.0285
0.0220
0.0241
18,660
+0.00(+9.55%)
Apr 14, 2020
0.0223
0.0271
0.0210
0.0220
80,062
+0.00(+4.76%)
Apr 13, 2020
0.0232
0.0259
0.0203
0.0210
37,150
+0.00(+1.94%)
Apr 09, 2020
0.0300
0.0320
0.0200
0.0206
47,300
-0.00(-10.43%)
Apr 08, 2020
0.0244
0.0258
0.0201
0.0230
28,534
+0.00(+14.43%)
Apr 07, 2020
0.0200
0.0234
0.0200
0.0201
121,320
+0.00(+0.50%)
Apr 06, 2020
0.0220
0.0220
0.0200
0.0200
274,885
-0.00(-4.76%)
Apr 03, 2020
0.0151
0.0232
0.0151
0.0210
108,600
-0.00(-9.09%)
Apr 02, 2020
0.0240
0.0240
0.0202
0.0231
165,279
+0.00(+0.00%)
Apr 01, 2020
0.0219
0.0231
0.0211
0.0231
48,640
+0.00(+11.59%)
Mar 31, 2020
0.0208
0.0263
0.0207
0.0207
105,085
-0.00(-13.03%)
Mar 30, 2020
0.0207
0.0267
0.0207
0.0238
44,336
-0.00(-8.46%)
Mar 27, 2020
0.0251
0.0260
0.0208
0.0260
105,500
+0.00(+1.96%)
Mar 26, 2020
0.0213
0.0287
0.0207
0.0255
50,649
+0.00(+10.87%)
Mar 25, 2020
0.0265
0.0265
0.0207
0.0230
40,887
-0.00(-0.86%)
Mar 24, 2020
0.0201
0.0235
0.0201
0.0232
46,117
+0.00(+7.91%)
Mar 23, 2020
0.0170
0.0230
0.0170
0.0215
179,581
-0.00(-18.25%)
Mar 20, 2020
0.0250
0.0265
0.0161
0.0263
88,500
+0.00(+9.58%)
Mar 19, 2020
0.0220
0.0262
0.0220
0.0240
73,346
-0.00(-7.69%)
Mar 18, 2020
0.0300
0.0300
0.0210
0.0260
503,033
-0.00(-9.72%)
Mar 17, 2020
0.0330
0.0330
0.0246
0.0288
214,987
+0.00(+10.77%)
Mar 16, 2020
0.0300
0.0300
0.0260
0.0260
203,946
-0.00(-15.58%)
Mar 13, 2020
0.0287
0.0320
0.0240
0.0308
231,800
+0.00(+10.79%)
Mar 12, 2020
0.0339
0.0339
0.0278
0.0278
275,702
-0.00(-10.32%)
Mar 11, 2020
0.0300
0.0310
0.0290
0.0310
125,705
+0.00(+6.16%)
Mar 10, 2020
0.0300
0.0301
0.0230
0.0292
50,700
+0.00(+0.69%)
Mar 09, 2020
0.0300
0.0316
0.0287
0.0290
294,205
-0.00(-13.17%)
Mar 06, 2020
0.0301
0.0340
0.0300
0.0334
47,200
+0.00(+3.09%)
Mar 05, 2020
0.0330
0.0330
0.0300
0.0324
19,013
-0.00(-10.50%)
Mar 04, 2020
0.0320
0.0362
0.0300
0.0362
36,715
+0.01(+20.27%)
Mar 03, 2020
0.0280
0.0359
0.0280
0.0301
50,737
-0.00(-9.34%)
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.