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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.1160 0.1160 0.1100 0.1100 58,727 -0.01(-4.35%)
Aug 30, 2022 0.1120 0.1200 0.1080 0.1150 118,797 +0.00(+3.14%)
Aug 29, 2022 0.1000 0.1115 0.0952 0.1115 107,762 +0.01(+14.95%)
Aug 26, 2022 0.0928 0.1000 0.0928 0.0970 73,048 +0.01(+10.98%)
Aug 25, 2022 0.0917 0.0917 0.0874 0.0874 21,581 -0.00(-4.79%)
Aug 24, 2022 0.0900 0.0936 0.0847 0.0918 594,012 +0.00(+4.32%)
Aug 23, 2022 0.0941 0.0941 0.0860 0.0880 110,593 -0.00(-2.11%)
Aug 22, 2022 0.0895 0.0899 0.0832 0.0899 191,226 +0.00(+2.16%)
Aug 19, 2022 0.0924 0.0924 0.0874 0.0880 12,633 +0.00(+0.23%)
Aug 18, 2022 0.0900 0.0937 0.0878 0.0878 56,100 -0.01(-6.30%)
Aug 17, 2022 0.0900 0.0937 0.0884 0.0937 49,987 +0.00(+2.74%)
Aug 16, 2022 0.0920 0.0925 0.0900 0.0912 19,651 -0.00(-2.67%)
Aug 15, 2022 0.0936 0.0939 0.0902 0.0937 108,797 +0.00(+4.93%)
Aug 12, 2022 0.0900 0.0950 0.0861 0.0893 71,166 -0.00(-0.89%)
Aug 11, 2022 0.0926 0.0927 0.0901 0.0901 2,463 +0.00(+0.11%)
Aug 10, 2022 0.0947 0.0983 0.0900 0.0900 26,600 -0.00(-3.95%)
Aug 09, 2022 0.0950 0.0985 0.0917 0.0937 127,405 -0.00(-1.16%)
Aug 08, 2022 0.0940 0.0950 0.0900 0.0948 39,277 +0.00(+1.50%)
Aug 05, 2022 0.0925 0.0943 0.0900 0.0934 45,542 -0.00(-2.20%)
Aug 04, 2022 0.1022 0.1069 0.0950 0.0955 141,031 -0.01(-8.17%)
Aug 03, 2022 0.1005 0.1040 0.0960 0.1040 367,760 +0.01(+13.54%)
Aug 02, 2022 0.0895 0.0990 0.0860 0.0916 453,285 +0.01(+6.02%)
Aug 01, 2022 0.1050 0.1050 0.0864 0.0864 132,231 -0.00(-3.14%)
Jul 29, 2022 0.0892 0.0900 0.0890 0.0892 10,339 -0.00(-2.83%)
Jul 28, 2022 0.0941 0.0941 0.0880 0.0918 22,368 +0.00(+2.00%)
Jul 27, 2022 0.0892 0.0907 0.0892 0.0900 60,715 +0.00(+0.22%)
Jul 26, 2022 0.0900 0.0945 0.0889 0.0898 17,335 -0.00(-2.60%)
Jul 25, 2022 0.1000 0.1000 0.0922 0.0922 111,709 -0.01(-9.16%)
Jul 22, 2022 0.1000 0.1017 0.1000 0.1015 116,810 +0.00(+1.50%)
Jul 21, 2022 0.0927 0.1047 0.0927 0.1000 72,915 +0.00(+5.15%)
Jul 20, 2022 0.0892 0.0989 0.0867 0.0951 89,615 +0.00(+3.15%)
Jul 19, 2022 0.0900 0.0922 0.0876 0.0922 11,150 +0.00(+3.13%)
Jul 18, 2022 0.0870 0.0904 0.0824 0.0894 16,950 +0.01(+7.71%)
Jul 15, 2022 0.0810 0.0830 0.0800 0.0830 36,186 +0.00(+3.75%)
Jul 14, 2022 0.0800 0.0805 0.0764 0.0800 62,380 -0.00(-2.32%)
Jul 13, 2022 0.0810 0.0829 0.0808 0.0819 90,928 +0.00(+1.49%)
Jul 12, 2022 0.0870 0.0870 0.0806 0.0807 80,300 -0.01(-9.53%)
Jul 11, 2022 0.0790 0.0892 0.0790 0.0892 50,002 +0.00(+4.69%)
Jul 08, 2022 0.0866 0.0890 0.0846 0.0852 109,477 -0.01(-5.54%)
Jul 07, 2022 0.0899 0.0907 0.0846 0.0902 30,178 +0.01(+6.87%)
Jul 06, 2022 0.0833 0.0896 0.0833 0.0844 31,890 -0.00(-1.40%)
Jul 05, 2022 0.0876 0.0958 0.0829 0.0856 224,242 -0.00(-1.61%)
Jul 01, 2022 0.0894 0.0894 0.0870 0.0870 1,529 +0.00(+3.69%)
Jun 30, 2022 0.0916 0.0916 0.0839 0.0839 16,700 -0.01(-7.80%)
Jun 29, 2022 0.0882 0.0938 0.0852 0.0910 104,256 -0.00(-0.87%)
Jun 28, 2022 0.0934 0.0950 0.0918 0.0918 17,000 -0.00(-4.47%)
Jun 27, 2022 0.0975 0.0977 0.0940 0.0961 39,805 +0.00(+3.44%)
Jun 24, 2022 0.0860 0.0947 0.0860 0.0929 37,793 +0.00(+4.62%)
Jun 23, 2022 0.1026 0.1026 0.0879 0.0888 230,231 -0.01(-8.74%)
Jun 22, 2022 0.0969 0.0975 0.0927 0.0973 11,995 +0.00(+2.85%)
Jun 21, 2022 0.0980 0.0980 0.0900 0.0946 30,621 +0.00(+5.11%)
Jun 17, 2022 0.0927 0.0940 0.0879 0.0900 190,053 +0.00(+0.00%)
Jun 16, 2022 0.0938 0.0938 0.0882 0.0900 125,252 -0.00(-3.43%)
Jun 15, 2022 0.0929 0.1000 0.0903 0.0932 242,315 +0.00(+3.56%)
Jun 14, 2022 0.0946 0.0974 0.0900 0.0900 176,761 -0.00(-4.86%)
Jun 13, 2022 0.0946 0.0982 0.0946 0.0946 89,682 -0.00(-2.17%)
Jun 10, 2022 0.0950 0.0990 0.0950 0.0967 45,090 -0.00(-0.92%)
Jun 09, 2022 0.1040 0.1040 0.0976 0.0976 14,041 -0.00(-1.41%)
Jun 08, 2022 0.1020 0.1020 0.0962 0.0990 110,691 -0.00(-0.90%)
Jun 07, 2022 0.1039 0.1039 0.0958 0.0999 97,579 -0.00(-3.29%)
Jun 06, 2022 0.0988 0.1035 0.0949 0.1033 136,850 +0.00(+3.30%)
Jun 03, 2022 0.1015 0.1030 0.0997 0.1000 46,841 -0.00(-1.96%)
Jun 02, 2022 0.1029 0.1040 0.0990 0.1020 106,151 +0.00(+0.00%)
Jun 01, 2022 0.1100 0.1100 0.1020 0.1020 20,597 +0.00(+0.00%)
May 31, 2022 0.1044 0.1044 0.1020 0.1020 18,898 +0.00(+2.00%)
May 27, 2022 0.1110 0.1110 0.1000 0.1000 32,877 -0.00(-1.48%)
May 26, 2022 0.0970 0.1015 0.0951 0.1015 149,930 +0.00(+2.42%)
May 25, 2022 0.0979 0.1014 0.0928 0.0991 457,318 -0.00(-2.84%)
May 24, 2022 0.1210 0.1210 0.1016 0.1020 111,066 -0.00(-4.23%)
May 23, 2022 0.0956 0.1147 0.0956 0.1065 53,167 +0.01(+5.45%)
May 20, 2022 0.1059 0.1059 0.1000 0.1010 45,280 -0.00(-4.27%)
May 19, 2022 0.1092 0.1092 0.1050 0.1055 144,193 -0.00(-2.04%)
May 18, 2022 0.1143 0.1168 0.1075 0.1077 42,413 -0.00(-2.97%)
May 17, 2022 0.1047 0.1111 0.1047 0.1110 34,035 +0.01(+8.93%)
May 16, 2022 0.1000 0.1095 0.1000 0.1019 30,811 -0.00(-1.74%)
May 13, 2022 0.1010 0.1100 0.1010 0.1037 131,653 -0.00(-2.17%)
May 12, 2022 0.1158 0.1158 0.1034 0.1060 123,110 -0.00(-1.49%)
May 11, 2022 0.1168 0.1168 0.1076 0.1076 49,167 -0.00(-3.84%)
May 10, 2022 0.1182 0.1210 0.1070 0.1119 421,912 -0.00(-2.95%)
May 09, 2022 0.1285 0.1295 0.1153 0.1153 169,226 -0.01(-9.21%)
May 06, 2022 0.1292 0.1292 0.1234 0.1270 111,082 -0.00(-2.23%)
May 05, 2022 0.1290 0.1375 0.1270 0.1299 281,591 +0.00(+3.01%)
May 04, 2022 0.1294 0.1294 0.1205 0.1261 103,419 +0.00(+0.96%)
May 03, 2022 0.1249 0.1288 0.1201 0.1249 103,876 +0.00(+0.00%)
May 02, 2022 0.1325 0.1325 0.1226 0.1249 205,125 -0.01(-4.22%)
Apr 29, 2022 0.1335 0.1348 0.1250 0.1304 74,463 -0.00(-2.69%)
Apr 28, 2022 0.1316 0.1400 0.1287 0.1340 20,622 +0.00(+2.29%)
Apr 27, 2022 0.1207 0.1310 0.1203 0.1310 69,097 +0.01(+8.26%)
Apr 26, 2022 0.1223 0.1254 0.1200 0.1210 164,667 -0.00(-0.08%)
Apr 25, 2022 0.1300 0.1420 0.1200 0.1211 124,965 -0.00(-3.97%)
Apr 22, 2022 0.1419 0.1434 0.1218 0.1261 315,319 -0.01(-8.82%)
Apr 21, 2022 0.1460 0.1460 0.1342 0.1383 174,553 -0.00(-1.21%)
Apr 20, 2022 0.1421 0.1486 0.1353 0.1400 216,825 -0.01(-6.67%)
Apr 19, 2022 0.1500 0.1561 0.1425 0.1500 409,231 -0.01(-7.69%)
Apr 18, 2022 0.1745 0.1795 0.1606 0.1625 204,399 -0.01(-4.30%)
Apr 14, 2022 0.1734 0.1750 0.1670 0.1698 202,465 -0.01(-2.97%)
Apr 13, 2022 0.1760 0.1783 0.1700 0.1750 267,621 +0.00(+1.27%)
Apr 12, 2022 0.1833 0.1833 0.1699 0.1728 363,490 -0.01(-2.98%)
Apr 11, 2022 0.1720 0.1781 0.1690 0.1781 583,589 +0.01(+4.76%)
Apr 08, 2022 0.1750 0.1750 0.1686 0.1700 356,951 -0.00(-0.23%)
Apr 07, 2022 0.1774 0.1814 0.1644 0.1704 507,747 +0.01(+8.05%)
Apr 06, 2022 0.1701 0.1749 0.1511 0.1577 594,155 -0.01(-7.24%)
Apr 05, 2022 0.1780 0.1893 0.1619 0.1700 1,102,653 -0.00(-1.22%)
Apr 04, 2022 0.1360 0.1759 0.1174 0.1721 2,147,736 +0.05(+45.97%)
Apr 01, 2022 0.1130 0.1290 0.1130 0.1179 154,381 -0.00(-3.68%)
Mar 31, 2022 0.1200 0.1225 0.1118 0.1224 250,915 +0.00(+1.92%)
Mar 30, 2022 0.1285 0.1342 0.1199 0.1201 1,105,841 -0.01(-5.43%)
Mar 29, 2022 0.1239 0.1300 0.1234 0.1270 178,246 -0.00(-1.24%)
Mar 28, 2022 0.1240 0.1399 0.1180 0.1286 362,331 -0.01(-5.65%)
Mar 25, 2022 0.1550 0.1570 0.1311 0.1363 273,453 -0.00(-0.22%)
Mar 24, 2022 0.1102 0.1377 0.1102 0.1366 1,168,163 +0.03(+26.48%)
Mar 23, 2022 0.0970 0.1106 0.0970 0.1080 173,090 +0.00(+1.22%)
Mar 22, 2022 0.1050 0.1080 0.0987 0.1067 155,321 +0.00(+2.60%)
Mar 21, 2022 0.1086 0.1086 0.1001 0.1040 512,520 +0.01(+6.67%)
Mar 18, 2022 0.0908 0.0992 0.0882 0.0975 119,776 +0.01(+9.18%)
Mar 17, 2022 0.0865 0.0913 0.0865 0.0893 54,888 +0.00(+2.64%)
Mar 16, 2022 0.0870 0.0870 0.0853 0.0870 81,560 +0.00(+0.00%)
Mar 15, 2022 0.0858 0.0870 0.0840 0.0870 92,688 +0.00(+0.00%)
Mar 14, 2022 0.0885 0.0913 0.0820 0.0870 198,354 -0.00(-0.91%)
Mar 11, 2022 0.0890 0.0890 0.0856 0.0878 84,474 -0.00(-1.57%)
Mar 10, 2022 0.0980 0.0980 0.0892 0.0892 28,852 +0.00(+1.71%)
Mar 09, 2022 0.0800 0.0910 0.0800 0.0877 44,589 +0.00(+0.57%)
Mar 08, 2022 0.0862 0.0874 0.0806 0.0872 103,012 +0.00(+1.40%)
Mar 07, 2022 0.0864 0.0869 0.0840 0.0860 133,990 -0.00(-3.37%)
Mar 04, 2022 0.0875 0.0890 0.0861 0.0890 62,047 +0.00(+0.91%)
Mar 03, 2022 0.0917 0.0926 0.0882 0.0882 3,426 -0.00(-2.00%)
Mar 02, 2022 0.0850 0.0996 0.0837 0.0900 44,699 -0.00(-2.17%)
Mar 01, 2022 0.0815 0.0963 0.0815 0.0920 70,603 +0.01(+6.48%)
Feb 28, 2022 0.0918 0.0919 0.0860 0.0864 352,627 -0.01(-9.15%)
Feb 25, 2022 0.0881 0.0951 0.0863 0.0951 129,295 +0.01(+5.90%)
Feb 24, 2022 0.0900 0.0906 0.0861 0.0898 54,615 -0.00(-0.33%)
Feb 23, 2022 0.0955 0.0955 0.0901 0.0901 224,734 -0.00(-3.01%)
Feb 22, 2022 0.0890 0.0982 0.0890 0.0929 76,744 -0.00(-3.33%)
Feb 18, 2022 0.0961 0 +0.00(+2.23%)
Feb 17, 2022 0.1120 0.1120 0.0940 0.0940 37,777 -0.01(-7.66%)
Feb 16, 2022 0.1021 0.1029 0.0984 0.1018 23,670 +0.00(+2.31%)
Feb 15, 2022 0.1000 0.1025 0.0942 0.0995 358,469 -0.00(-0.50%)
Feb 14, 2022 0.0975 0.1018 0.0940 0.1000 111,819 -0.00(-2.91%)
Feb 11, 2022 0.1100 0.1100 0.1030 0.1030 79,140 -0.00(-3.65%)
Feb 10, 2022 0.1062 0.1069 0.0982 0.1069 12,801 +0.00(+3.69%)
Feb 09, 2022 0.1051 0.1106 0.1031 0.1031 28,053 -0.00(-1.81%)
Feb 08, 2022 0.1000 0.1050 0.0988 0.1050 109,179 +0.01(+6.71%)
Feb 07, 2022 0.0915 0.1031 0.0915 0.0984 231,148 -0.00(-0.10%)
Feb 04, 2022 0.0962 0.0997 0.0953 0.0985 135,117 +0.00(+4.23%)
Feb 03, 2022 0.0930 0.0970 0.0945 11,695 -0.00(-2.68%)
Feb 02, 2022 0.1000 0.1011 0.0934 0.0971 28,100 +0.00(+0.21%)
Feb 01, 2022 0.0989 0.1011 0.0920 0.0969 18,160 +0.00(+2.65%)
Jan 31, 2022 0.0950 0.0950 0.0944 0.0944 23,151 -0.00(-0.63%)
Jan 28, 2022 0.0936 0.0950 0.0934 0.0950 75,310 +0.00(+1.39%)
Jan 27, 2022 0.0880 0.0980 0.0880 0.0937 157,054 -0.00(-3.50%)
Jan 26, 2022 0.0980 0.1030 0.0880 0.0971 250,811 +0.00(+4.30%)
Jan 25, 2022 0.0955 0.0981 0.0875 0.0931 79,324 -0.00(-0.85%)
Jan 24, 2022 0.0951 0.1000 0.0854 0.0939 341,417 -0.00(-4.38%)
Jan 21, 2022 0.1100 0.1149 0.0950 0.0982 299,746 -0.01(-11.05%)
Jan 20, 2022 0.1116 0.1201 0.1076 0.1104 182,164 -0.00(-1.52%)
Jan 19, 2022 0.1200 0.1213 0.1116 0.1121 158,970 -0.00(-1.75%)
Jan 18, 2022 0.1200 0.1233 0.1124 0.1141 76,846 -0.00(-1.55%)
Jan 14, 2022 0.1159 0 -0.00(-1.78%)
Jan 13, 2022 0.1150 0.1206 0.1123 0.1180 424,600 +0.01(+6.31%)
Jan 12, 2022 0.1010 0.1164 0.1000 0.1110 535,774 +0.01(+11.00%)
Jan 11, 2022 0.0950 0.1000 0.0910 0.1000 108,692 +0.01(+11.11%)
Jan 10, 2022 0.0905 0.0905 0.0870 0.0900 41,265 +0.00(+0.00%)
Jan 07, 2022 0.0970 0.0970 0.0867 0.0900 52,925 +0.00(+4.77%)
Jan 06, 2022 0.0857 0.0891 0.0857 0.0859 157,972 +0.00(+3.87%)
Jan 05, 2022 0.0850 0.0892 0.0822 0.0827 43,103 -0.00(-5.05%)
Jan 04, 2022 0.0986 0.0986 0.0828 0.0871 50,000 +0.00(+2.59%)
Jan 03, 2022 0.0779 0.0849 0.0779 0.0849 50,265 -0.00(-1.85%)
Dec 31, 2021 0.0800 0.0865 0.0800 0.0865 114,123 +0.00(+1.88%)
Dec 30, 2021 0.0817 0.0870 0.0813 0.0849 204,814 +0.00(+2.91%)
Dec 29, 2021 0.0850 0.0850 0.0815 0.0825 404,744 +0.00(+5.36%)
Dec 28, 2021 0.0800 0.0849 0.0783 0.0783 126,215 -0.00(-4.04%)
Dec 27, 2021 0.0720 0.0900 0.0720 0.0816 139,081 +0.00(+0.37%)
Dec 23, 2021 0.0822 0.0899 0.0813 0.0813 118,609 -0.00(-2.98%)
Dec 22, 2021 0.0779 0.0860 0.0779 0.0838 77,531 +0.00(+3.08%)
Dec 21, 2021 0.0785 0.0850 0.0770 0.0813 85,295 +0.00(+0.74%)
Dec 20, 2021 0.0790 0.0828 0.0790 0.0807 5,843 -0.00(-0.25%)
Dec 17, 2021 0.0808 0.0850 0.0806 0.0809 58,167 -0.00(-4.37%)
Dec 16, 2021 0.0776 0.0860 0.0776 0.0846 99,800 +0.01(+9.02%)
Dec 15, 2021 0.0835 0.0866 0.0773 0.0776 61,444 -0.00(-1.77%)
Dec 14, 2021 0.0791 0.0831 0.0780 0.0790 45,468 -0.00(-4.24%)
Dec 13, 2021 0.0800 0.0870 0.0777 0.0825 143,792 -0.00(-4.07%)
Dec 10, 2021 0.0840 0.0900 0.0810 0.0860 181,326 -0.00(-2.38%)
Dec 09, 2021 0.0840 0.0900 0.0840 0.0881 165,095 +0.00(+4.88%)
Dec 08, 2021 0.0840 0.0840 0.0786 0.0840 142,010 +0.00(+4.09%)
Dec 07, 2021 0.0808 0.0845 0.0784 0.0807 87,830 +0.00(+0.87%)
Dec 06, 2021 0.0763 0.0860 0.0763 0.0800 11,854 +0.00(+0.63%)
Dec 03, 2021 0.0807 0.0821 0.0700 0.0795 272,405 -0.00(-3.05%)
Dec 02, 2021 0.0790 0.0836 0.0781 0.0820 37,480 -0.00(-0.36%)
Dec 01, 2021 0.0829 0.0838 0.0777 0.0823 152,226 -0.00(-2.02%)
Nov 30, 2021 0.0768 0.0840 0.0768 0.0840 95,419 +0.00(+3.70%)
Nov 29, 2021 0.0900 0.0900 0.0810 0.0810 136,016 -0.00(-5.70%)
Nov 26, 2021 0.0820 0.0860 0.0820 0.0859 34,562 +0.00(+0.00%)
Nov 24, 2021 0.0890 0.0890 0.0828 0.0859 243,095 -0.00(-1.04%)
Nov 23, 2021 0.0920 0.0920 0.0865 0.0868 52,417 -0.00(-1.48%)
Nov 22, 2021 0.0901 0.0922 0.0840 0.0881 91,437 +0.00(+1.85%)
Nov 19, 2021 0.0925 0.0925 0.0865 0.0865 240,953 -0.01(-6.49%)
Nov 18, 2021 0.0959 0.0925 0.0925 0.0925 144,912 -0.00(-3.14%)
Nov 17, 2021 0.0894 0.0957 0.0879 0.0955 8,234 +0.01(+9.14%)
Nov 16, 2021 0.0940 0.0940 0.0872 0.0875 75,309 -0.00(-0.79%)
Nov 15, 2021 0.0940 0.0977 0.0880 0.0882 171,193 -0.00(-4.13%)
Nov 12, 2021 0.0910 0.0993 0.0875 0.0920 38,108 -0.00(-3.97%)
Nov 11, 2021 0.1020 0.1020 0.0904 0.0958 53,845 -0.00(-4.20%)
Nov 10, 2021 0.0975 0.1000 54,086 -0.00(-2.44%)
Nov 09, 2021 0.1110 0.1110 0.1000 0.1025 142,963 +0.00(+5.13%)
Nov 08, 2021 0.0980 0.1000 0.0940 0.0975 147,092 +0.00(+1.56%)
Nov 05, 2021 0.0960 0.1009 0.0960 0.0960 78,993 -0.00(-0.31%)
Nov 04, 2021 0.0921 0.0970 0.0921 0.0963 18,878 -0.00(-1.03%)
Nov 03, 2021 0.0980 0.1005 0.0961 0.0973 103,237 -0.00(-2.99%)
Nov 02, 2021 0.1097 0.1110 0.1000 0.1003 42,333 -0.00(-3.56%)
Nov 01, 2021 0.0990 0.1042 0.0943 0.1040 220,448 +0.01(+10.05%)
Oct 29, 2021 0.0900 0.0969 0.0900 0.0945 91,353 +0.00(+5.00%)
Oct 28, 2021 0.0900 0.0938 0.0882 0.0900 688,890 +0.00(+0.00%)
Oct 27, 2021 0.0900 0.0919 0.0900 0.0900 73,829 -0.00(-3.54%)
Oct 26, 2021 0.0900 0.0933 120,332 +0.00(+2.08%)
Oct 25, 2021 0.0914 0.0917 0.0900 0.0914 49,081 -0.00(-0.65%)
Oct 22, 2021 0.0870 0.0998 0.0870 0.0920 348,341 -0.00(-0.43%)
Oct 21, 2021 0.1000 0.1019 0.0924 0.0924 157,362 -0.01(-9.32%)
Oct 20, 2021 0.0972 0.1020 0.0930 0.1019 58,136 +0.01(+7.72%)
Oct 19, 2021 0.0999 0.1006 0.0935 0.0946 850,986 -0.00(-4.73%)
Oct 18, 2021 0.0977 0.1016 0.0921 0.0993 128,288 -0.00(-2.07%)
Oct 15, 2021 0.0990 0.1025 0.0934 0.1014 161,781 +0.00(+0.10%)
Oct 14, 2021 0.1000 0.1051 0.0934 0.1013 170,360 +0.00(+1.40%)
Oct 13, 2021 0.1000 0.1120 0.0960 0.0999 138,172 -0.00(-4.40%)
Oct 12, 2021 0.0880 0.1062 0.0850 0.1045 453,572 +0.02(+18.75%)
Oct 11, 2021 0.0880 0.1000 0.0880 0.0880 125,758 +0.00(+2.33%)
Oct 08, 2021 0.0872 0.0887 0.0860 0.0860 189,634 +0.00(+0.00%)
Oct 07, 2021 0.0826 0.0881 0.0826 0.0860 101,349 +0.00(+0.00%)
Oct 06, 2021 0.0890 0.0910 0.0801 0.0860 250,245 -0.00(-2.27%)
Oct 05, 2021 0.0910 0.0951 0.0880 0.0880 57,972 -0.00(-3.72%)
Oct 04, 2021 0.0910 0.0914 0.0910 0.0914 18,032 +0.00(+3.86%)
Oct 01, 2021 0.0910 0.0910 0.0880 0.0880 24,386 -0.00(-3.19%)
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%)
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.