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 (%)
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%)
Mar 02, 2020
0.0310
0.0350
0.0300
0.0332
113,419
+0.00(+2.79%)
Feb 28, 2020
0.0304
0.0345
0.0298
0.0323
263,200
+0.00(+2.54%)
Feb 27, 2020
0.0300
0.0400
0.0300
0.0315
267,820
+0.00(+4.30%)
Feb 26, 2020
0.0270
0.0364
0.0270
0.0302
82,028
+0.00(+0.00%)
Feb 25, 2020
0.0389
0.0390
0.0300
0.0302
265,193
-0.01(-17.26%)
Feb 24, 2020
0.0296
0.0398
0.0296
0.0365
194,000
+0.00(+7.04%)
Feb 21, 2020
0.0346
0.0370
0.0340
0.0341
39,900
-0.00(-2.57%)
Feb 20, 2020
0.0420
0.0420
0.0340
0.0350
149,921
+0.00(+1.45%)
Feb 19, 2020
0.0390
0.0400
0.0330
0.0345
48,572
+0.00(+1.47%)
Feb 18, 2020
0.0390
0.0414
0.0330
0.0340
808,805
-0.00(-5.56%)
Feb 14, 2020
0.0355
0.0398
0.0350
0.0360
75,300
+0.00(+2.86%)
Feb 13, 2020
0.0400
0.0400
0.0350
0.0350
69,900
+0.00(+0.00%)
Feb 12, 2020
0.0365
0.0398
0.0350
0.0350
88,493
-0.00(-4.11%)
Feb 11, 2020
0.0400
0.0400
0.0350
0.0365
73,150
-0.00(-1.35%)
Feb 10, 2020
0.0350
0.0399
0.0350
0.0370
34,153
+0.00(+2.78%)
Feb 07, 2020
0.0339
0.0413
0.0339
0.0360
34,100
-0.00(-4.00%)
Feb 06, 2020
0.0375
0.0400
0.0375
0.0375
13,675
-0.00(-1.57%)
Feb 05, 2020
0.0334
0.0405
0.0330
0.0381
106,867
+0.00(+0.26%)
Feb 04, 2020
0.0280
0.0400
0.0280
0.0380
126,850
+0.00(+8.57%)
Feb 03, 2020
0.0360
0.0400
0.0350
0.0350
94,237
-0.01(-13.15%)
Jan 31, 2020
0.0352
0.0403
0.0300
0.0403
74,700
+0.00(+11.94%)
Jan 30, 2020
0.0404
0.0404
0.0360
0.0360
204,170
-0.00(-11.55%)
Jan 29, 2020
0.0450
0.0450
0.0362
0.0407
114,677
-0.00(-1.93%)
Jan 28, 2020
0.0398
0.0480
0.0362
0.0415
68,730
+0.00(+1.22%)
Jan 27, 2020
0.0410
0.0430
0.0372
0.0410
39,419
+0.00(+2.24%)
Jan 24, 2020
0.0400
0.0420
0.0400
0.0401
114,500
+0.00(+8.09%)
Jan 23, 2020
0.0375
0.0429
0.0370
0.0371
46,644
-0.00(-9.51%)
Jan 22, 2020
0.0432
0.0432
0.0377
0.0410
37,018
+0.00(+0.74%)
Jan 21, 2020
0.0375
0.0439
0.0375
0.0407
29,955
-0.00(-0.73%)
Jan 17, 2020
0.0402
0.0452
0.0402
0.0410
29,500
-0.00(-2.38%)
Jan 16, 2020
0.0371
0.0454
0.0371
0.0420
65,600
+0.00(+5.00%)
Jan 15, 2020
0.0430
0.0430
0.0375
0.0400
33,190
-0.00(-4.99%)
Jan 14, 2020
0.0352
0.0441
0.0350
0.0421
123,450
+0.01(+20.29%)
Jan 13, 2020
0.0421
0.0462
0.0350
0.0350
412,270
-0.00(-12.50%)
Jan 10, 2020
0.0448
0.0448
0.0395
0.0400
232,900
+0.00(+2.30%)
Jan 09, 2020
0.0421
0.0440
0.0391
0.0391
42,012
+0.00(+0.00%)
Jan 08, 2020
0.0414
0.0416
0.0391
0.0391
151,287
-0.00(-2.49%)
Jan 07, 2020
0.0419
0.0437
0.0391
0.0401
229,101
-0.00(-3.37%)
Jan 06, 2020
0.0490
0.0490
0.0373
0.0415
388,803
+0.00(+6.14%)
Jan 03, 2020
0.0357
0.0419
0.0357
0.0391
394,000
+0.00(+1.03%)
Jan 02, 2020
0.0420
0.0420
0.0387
0.0387
64,645
-0.00(-7.86%)
Dec 31, 2019
0.0371
0.0436
0.0371
0.0420
275,300
+0.00(+7.69%)
Dec 30, 2019
0.0400
0.0450
0.0390
0.0390
62,203
-0.00(-9.72%)
Dec 27, 2019
0.0461
0.0473
0.0372
0.0432
645,000
-0.00(-4.00%)
Dec 26, 2019
0.0406
0.0450
0.0350
0.0450
316,514
+0.01(+24.31%)
Dec 24, 2019
0.0360
0.0415
0.0353
0.0362
14,900
-0.00(-3.47%)
Dec 23, 2019
0.0320
0.0415
0.0320
0.0375
98,570
-0.00(-5.06%)
Dec 20, 2019
0.0336
0.0440
0.0336
0.0395
150,900
+0.00(+5.33%)
Dec 19, 2019
0.0296
0.0431
0.0296
0.0375
534,458
-0.00(-6.25%)
Dec 18, 2019
0.0401
0.0420
0.0362
0.0400
74,675
+0.00(+0.25%)
Dec 17, 2019
0.0400
0.0410
0.0374
0.0399
196,121
+0.00(+14.00%)
Dec 16, 2019
0.0388
0.0393
0.0333
0.0350
130,340
-0.00(-7.89%)
Dec 13, 2019
0.0330
0.0389
0.0320
0.0380
1,082,500
-0.00(-0.52%)
Dec 12, 2019
0.0400
0.0440
0.0329
0.0382
547,109
-0.00(-2.80%)
Dec 11, 2019
0.0400
0.0402
0.0340
0.0393
400,120
+0.00(+7.67%)
Dec 10, 2019
0.0360
0.0366
0.0270
0.0365
57,323
+0.00(+0.00%)
Dec 09, 2019
0.0400
0.0407
0.0352
0.0365
43,846
-0.00(-3.95%)
Dec 06, 2019
0.0312
0.0380
0.0306
0.0380
281,600
+0.00(+3.26%)
Dec 05, 2019
0.0340
0.0368
0.0340
0.0368
8,819
+0.00(+8.24%)
Dec 04, 2019
0.0346
0.0365
0.0340
0.0340
72,068
-0.00(-2.86%)
Dec 03, 2019
0.0340
0.0390
0.0340
0.0350
54,250
-0.00(-10.03%)
Dec 02, 2019
0.0320
0.0397
0.0320
0.0389
49,777
-0.00(-1.77%)
Nov 29, 2019
0.0331
0.0396
0.0330
0.0396
26,900
+0.01(+19.64%)
Nov 27, 2019
0.0331
0.0365
0.0300
0.0331
55,100
+0.00(+0.00%)
Nov 26, 2019
0.0330
0.0352
0.0315
0.0331
93,400
+0.00(+0.00%)
Nov 25, 2019
0.0350
0.0350
0.0331
0.0331
856,200
-0.01(-18.27%)
Nov 22, 2019
0.0306
0.0406
0.0306
0.0405
35,000
+0.01(+15.71%)
Nov 21, 2019
0.0377
0.0400
0.0350
0.0350
9,824
-0.00(-12.50%)
Nov 20, 2019
0.0400
0.0405
0.0350
0.0400
36,749
+0.00(+8.11%)
Nov 19, 2019
0.0329
0.0429
0.0329
0.0370
6,897
+0.00(+5.71%)
Nov 18, 2019
0.0351
0.0410
0.0350
0.0350
27,425
-0.00(-8.14%)
Nov 15, 2019
0.0355
0.0399
0.0352
0.0381
32,500
+0.00(+4.96%)
Nov 14, 2019
0.0400
0.0446
0.0363
0.0363
27,358
-0.00(-9.25%)
Nov 13, 2019
0.0450
0.0450
0.0364
0.0400
45,206
+0.00(+0.00%)
Nov 12, 2019
0.0402
0.0447
0.0400
0.0400
38,317
+0.00(+0.00%)
Nov 11, 2019
0.0400
0.0480
0.0400
0.0400
139,450
-0.00(-11.11%)
Nov 08, 2019
0.0368
0.0520
0.0368
0.0450
27,500
-0.00(-4.26%)
Nov 07, 2019
0.0487
0.0500
0.0401
0.0470
25,405
+0.00(+5.86%)
Nov 06, 2019
0.0430
0.0444
0.0400
0.0444
8,350
+0.00(+0.68%)
Nov 05, 2019
0.0390
0.0492
0.0390
0.0441
95,100
-0.00(-4.13%)
Nov 04, 2019
0.0480
0.0480
0.0389
0.0460
22,801
+0.00(+7.23%)
Nov 01, 2019
0.0368
0.0429
0.0368
0.0429
29,000
+0.00(+5.93%)
Oct 31, 2019
0.0465
0.0491
0.0405
0.0405
125,664
-0.01(-12.90%)
Oct 30, 2019
0.0447
0.0519
0.0408
0.0465
905,870
+0.00(+10.71%)
Oct 29, 2019
0.0400
0.0450
0.0360
0.0420
51,347
-0.00(-4.11%)
Oct 28, 2019
0.0421
0.0493
0.0372
0.0438
20,972
-0.00(-3.10%)
Oct 25, 2019
0.0421
0.0452
0.0372
0.0452
52,700
+0.00(+10.24%)
Oct 24, 2019
0.0382
0.0410
0.0378
0.0410
166,340
+0.01(+14.85%)
Oct 23, 2019
0.0398
0.0398
0.0357
0.0357
23,592
+0.00(+0.00%)
Oct 22, 2019
0.0380
0.0380
0.0357
0.0357
27,503
-0.00(-6.54%)
Oct 21, 2019
0.0318
0.0391
0.0318
0.0382
32,804
+0.01(+15.76%)
Oct 18, 2019
0.0353
0.0393
0.0321
0.0330
158,400
+0.00(+3.13%)
Oct 17, 2019
0.0370
0.0393
0.0305
0.0320
82,857
-0.00(-11.11%)
Oct 16, 2019
0.0291
0.0400
0.0291
0.0360
12,815
+0.00(+4.35%)
Oct 15, 2019
0.0300
0.0350
0.0300
0.0345
144,400
+0.00(+15.00%)
Oct 14, 2019
0.0260
0.0410
0.0260
0.0300
17,270
-0.00(-6.25%)
Oct 11, 2019
0.0350
0.0350
0.0300
0.0320
207,800
-0.00(-3.03%)
Oct 10, 2019
0.0295
0.0352
0.0295
0.0330
107,601
+0.00(+3.13%)
Oct 09, 2019
0.0337
0.0363
0.0320
0.0320
89,010
-0.00(-5.60%)
Oct 08, 2019
0.0321
0.0364
0.0321
0.0339
25,755
+0.00(+0.30%)
Oct 07, 2019
0.0390
0.0390
0.0320
0.0338
56,134
-0.00(-5.59%)
Oct 04, 2019
0.0420
0.0420
0.0315
0.0358
42,700
+0.00(+2.87%)
Oct 03, 2019
0.0313
0.0377
0.0281
0.0348
236,800
+0.00(+8.75%)
Oct 02, 2019
0.0296
0.0320
0.0296
0.0320
5,122
-0.00(-3.61%)
Oct 01, 2019
0.0330
0.0350
0.0330
0.0332
31,302
-0.00(-9.04%)
Sep 30, 2019
0.0406
0.0406
0.0331
0.0365
487,875
-0.00(-0.54%)
Sep 26, 2019
0.0367
0.0367
0.0367
0
-0.00(-8.48%)
Sep 25, 2019
0.0367
0.0404
0.0340
0.0401
30,000
+0.00(+11.39%)
Sep 24, 2019
0.0380
0.0390
0.0360
0.0360
100,700
-0.00(-5.26%)
Sep 23, 2019
0.0390
0.0400
0.0380
0.0380
99,348
-0.00(-5.00%)
Sep 20, 2019
0.0359
0.0437
0.0359
0.0400
132,600
+0.00(+0.00%)
Sep 19, 2019
0.0418
0.0418
0.0400
0.0400
50,012
+0.00(+0.00%)
Sep 18, 2019
0.0366
0.0410
0.0365
0.0400
85,231
-0.00(-0.50%)
Sep 17, 2019
0.0413
0.0420
0.0400
0.0402
36,990
+0.00(+0.25%)
Sep 16, 2019
0.0400
0.0431
0.0400
0.0401
87,300
-0.00(-0.99%)
Sep 13, 2019
0.0410
0.0410
0.0405
0.0405
1,000
+0.00(+1.00%)
Sep 12, 2019
0.0401
0.0480
0.0390
0.0401
272,400
-0.00(-0.50%)
Sep 11, 2019
0.0400
0.0437
0.0400
0.0403
188,175
+0.00(+0.75%)
Sep 10, 2019
0.0410
0.0472
0.0351
0.0400
133,183
+0.00(+13.96%)
Sep 09, 2019
0.0355
0.0420
0.0340
0.0351
28,020
+0.00(+3.24%)
Sep 06, 2019
0.0401
0.0410
0.0301
0.0340
321,500
+0.00(+1.49%)
Sep 05, 2019
0.0329
0.0335
0.0329
0.0335
29,100
-0.00(-4.29%)
Sep 04, 2019
0.0326
0.0404
0.0326
0.0350
28,000
+0.00(+0.00%)
Sep 03, 2019
0.0363
0.0440
0.0330
0.0350
227,491
+0.00(+0.00%)
Aug 30, 2019
0.0400
0.0428
0.0350
0.0350
273,500
-0.00(-7.89%)
Aug 29, 2019
0.0387
0.0420
0.0380
0.0380
233,500
-0.00(-2.31%)
Aug 28, 2019
0.0400
0.0406
0.0380
0.0389
283,048
+0.00(+2.10%)
Aug 27, 2019
0.0404
0.0410
0.0365
0.0381
160,890
-0.00(-4.75%)
Aug 26, 2019
0.0400
0.0423
0.0400
0.0400
4,133
+0.00(+0.00%)
Aug 23, 2019
0.0394
0.0420
0.0347
0.0400
191,000
+0.00(+0.00%)
Aug 22, 2019
0.0375
0.0420
0.0375
0.0400
18,800
-0.00(-0.25%)
Aug 21, 2019
0.0400
0.0425
0.0400
0.0401
4,825
-0.00(-0.99%)
Aug 20, 2019
0.0422
0.0424
0.0400
0.0405
46,445
+0.00(+1.25%)
Aug 19, 2019
0.0400
0.0441
0.0383
0.0400
149,175
-0.00(-9.91%)
Aug 16, 2019
0.0442
0.0444
0.0416
0.0444
36,100
+0.00(+10.72%)
Aug 15, 2019
0.0406
0.0420
0.0401
0.0401
142,732
-0.00(-0.74%)
Aug 14, 2019
0.0455
0.0484
0.0404
0.0404
62,100
-0.00(-3.81%)
Aug 13, 2019
0.0446
0.0446
0.0404
0.0420
48,000
-0.00(-7.69%)
Aug 12, 2019
0.0488
0.0488
0.0404
0.0455
228,739
-0.00(-2.15%)
Aug 09, 2019
0.0488
0.0518
0.0465
0.0465
76,200
-0.00(-2.11%)
Aug 08, 2019
0.0523
0.0523
0.0440
0.0475
211,200
-0.00(-4.04%)
Aug 07, 2019
0.0484
0.0500
0.0450
0.0495
37,555
-0.00(-1.00%)
Aug 06, 2019
0.0500
0.0529
0.0450
0.0500
150,509
-0.00(-9.09%)
Aug 05, 2019
0.0607
0.0607
0.0500
0.0550
98,770
-0.00(-2.83%)
Aug 02, 2019
0.0565
0.0599
0.0474
0.0566
99,400
+0.00(+2.91%)
Aug 01, 2019
0.0455
0.0550
0.0455
0.0550
84,850
+0.01(+20.35%)
Jul 31, 2019
0.0473
0.0473
0.0406
0.0457
82,060
+0.00(+1.56%)
Jul 30, 2019
0.0406
0.0470
0.0406
0.0450
53,766
+0.00(+0.00%)
Jul 29, 2019
0.0429
0.0476
0.0389
0.0450
122,288
-0.00(-1.10%)
Jul 26, 2019
0.0449
0.0485
0.0406
0.0455
258,800
-0.00(-5.21%)
Jul 25, 2019
0.0471
0.0492
0.0456
0.0480
16,365
+0.00(+6.67%)
Jul 24, 2019
0.0444
0.0489
0.0444
0.0450
32,100
-0.00(-7.60%)
Jul 23, 2019
0.0483
0.0506
0.0463
0.0487
45,000
-0.01(-10.64%)
Jul 22, 2019
0.0520
0.0549
0.0480
0.0545
107,000
+0.00(+1.11%)
Jul 19, 2019
0.0490
0.0539
0.0430
0.0539
76,400
+0.01(+13.71%)
Jul 18, 2019
0.0535
0.0535
0.0441
0.0474
372,395
-0.00(-7.06%)
Jul 17, 2019
0.0500
0.0525
0.0500
0.0510
118,356
+0.00(+2.00%)
Jul 16, 2019
0.0550
0.0550
0.0500
0.0500
124,134
-0.00(-9.09%)
Jul 15, 2019
0.0537
0.0559
0.0487
0.0550
206,225
+0.00(+5.36%)
Jul 12, 2019
0.0524
0.0554
0.0500
0.0522
657,400
-0.00(-4.57%)
Jul 11, 2019
0.0522
0.0576
0.0522
0.0547
104,403
-0.01(-8.68%)
Jul 10, 2019
0.0581
0.0600
0.0520
0.0599
398,100
+0.00(+5.09%)
Jul 09, 2019
0.0550
0.0600
0.0532
0.0570
33,290
+0.00(+1.79%)
Jul 08, 2019
0.0620
0.0638
0.0560
0.0560
134,300
-0.00(-6.67%)
Jul 05, 2019
0.0568
0.0621
0.0568
0.0600
28,900
-0.00(-3.69%)
Jul 03, 2019
0.0534
0.0623
0.0534
0.0623
400
+0.01(+13.27%)
Jul 02, 2019
0.0575
0.0620
0.0532
0.0550
331,542
-0.00(-5.98%)
Jul 01, 2019
0.0663
0.0663
0.0575
0.0585
262,568
-0.01(-10.00%)
Jun 28, 2019
0.0616
0.0660
0.0575
0.0650
55,100
+0.01(+11.88%)
Jun 27, 2019
0.0558
0.0657
0.0558
0.0581
158,500
+0.00(+0.00%)
Jun 26, 2019
0.0580
0.0658
0.0580
0.0581
245,425
-0.01(-10.62%)
Jun 25, 2019
0.0684
0.0699
0.0600
0.0650
84,515
-0.00(-5.52%)
Jun 24, 2019
0.0663
0.0717
0.0600
0.0688
348,566
+0.00(+2.99%)
Jun 21, 2019
0.0610
0.0668
0.0592
0.0668
131,400
+0.00(+5.03%)
Jun 20, 2019
0.0627
0.0715
0.0625
0.0636
561,714
-0.01(-13.35%)
Jun 19, 2019
0.0722
0.0734
0.0680
0.0734
870,008
+0.00(+4.86%)
Jun 18, 2019
0.0680
0.0746
0.0680
0.0700
97,276
-0.01(-8.38%)
Jun 17, 2019
0.0700
0.0768
0.0681
0.0764
176,342
-0.00(-0.13%)
Jun 14, 2019
0.0800
0.0800
0.0710
0.0765
248,300
+0.00(+2.00%)
Jun 13, 2019
0.0680
0.0800
0.0680
0.0750
316,901
+0.00(+4.17%)
Jun 12, 2019
0.0659
0.0780
0.0659
0.0720
129,193
-0.00(-3.36%)
Jun 11, 2019
0.0690
0.0861
0.0690
0.0745
61,944
-0.01(-6.52%)
Jun 10, 2019
0.0760
0.0941
0.0750
0.0797
280,075
+0.00(+0.00%)
Jun 07, 2019
0.0680
0.0880
0.0680
0.0797
369,100
+0.01(+13.86%)
Jun 06, 2019
0.0720
0.0780
0.0637
0.0700
846,326
+0.00(+0.00%)
Jun 05, 2019
0.0778
0.0800
0.0615
0.0700
545,766
-0.00(-5.28%)
Jun 04, 2019
0.0890
0.0890
0.0633
0.0739
998,198
-0.00(-5.26%)
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.