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

American Rebel Holdings (NQ: AREB )

0.3485 +0.0475 (+15.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Mar 31, 2023 3.275 3.752 3.223 3.553 21,842 -0.32(-8.32%)
Mar 30, 2023 3.750 3.895 3.525 3.875 5,455 +0.19(+5.23%)
Mar 29, 2023 3.525 3.750 3.525 3.683 6,055 +0.14(+3.81%)
Mar 28, 2023 3.527 3.750 3.500 3.547 3,082 -0.25(-6.58%)
Mar 27, 2023 3.700 3.877 3.513 3.797 5,204 -0.04(-0.98%)
Mar 24, 2023 3.975 4.122 3.627 3.835 3,989 +0.01(+0.26%)
Mar 23, 2023 4.032 4.120 3.755 3.825 3,850 -0.15(-3.65%)
Mar 22, 2023 4.000 4.223 3.875 3.970 2,529 +0.05(+1.15%)
Mar 21, 2023 4.228 4.250 3.750 3.925 4,806 -0.42(-9.77%)
Mar 20, 2023 3.425 4.350 3.320 4.350 14,933 +0.94(+27.47%)
Mar 17, 2023 3.600 3.600 3.402 3.413 7,751 -0.19(-5.21%)
Mar 16, 2023 3.527 3.700 3.375 3.600 7,460 +0.04(+1.27%)
Mar 15, 2023 4.150 4.207 3.127 3.555 33,876 -0.60(-14.34%)
Mar 14, 2023 4.468 4.468 4.125 4.150 8,094 -0.32(-7.16%)
Mar 13, 2023 4.562 4.662 4.250 4.470 4,979 -0.03(-0.67%)
Mar 10, 2023 4.500 4.747 4.275 4.500 6,066 +0.07(+1.58%)
Mar 09, 2023 4.607 4.737 4.295 4.430 9,205 -0.32(-6.74%)
Mar 08, 2023 4.875 5.000 4.375 4.750 12,659 -0.21(-4.19%)
Mar 07, 2023 5.100 5.100 4.890 4.957 3,722 -0.14(-2.79%)
Mar 06, 2023 5.000 5.125 4.900 5.100 2,347 -0.04(-0.87%)
Mar 03, 2023 5.035 5.150 4.888 5.145 6,414 -0.00(-0.05%)
Mar 02, 2023 5.050 5.247 4.750 5.147 5,811 -0.07(-1.29%)
Mar 01, 2023 5.210 5.225 4.950 5.215 7,947 -0.08(-1.60%)
Feb 28, 2023 5.240 5.497 5.000 5.300 14,225 +0.10(+1.92%)
Feb 27, 2023 5.125 5.250 4.875 5.200 5,879 +0.09(+1.76%)
Feb 24, 2023 5.225 5.250 4.867 5.110 4,109 -0.08(-1.64%)
Feb 23, 2023 5.030 5.375 4.867 5.195 14,195 -0.14(-2.72%)
Feb 22, 2023 5.375 5.500 5.260 5.340 3,550 -0.02(-0.28%)
Feb 21, 2023 5.450 5.525 5.250 5.355 6,578 -0.01(-0.14%)
Feb 17, 2023 5.325 5.555 5.250 5.362 5,390 +0.06(+1.13%)
Feb 16, 2023 5.535 5.548 5.255 5.303 8,201 -0.23(-4.20%)
Feb 15, 2023 5.375 5.700 5.250 5.535 6,644 +0.04(+0.64%)
Feb 14, 2023 5.750 5.750 5.375 5.500 6,968 -0.13(-2.35%)
Feb 13, 2023 5.750 5.825 5.380 5.633 4,112 +0.01(+0.13%)
Feb 10, 2023 5.500 5.780 5.375 5.625 8,979 +0.04(+0.72%)
Feb 09, 2023 5.575 5.800 5.378 5.585 16,750 +0.05(+0.95%)
Feb 08, 2023 5.700 5.997 5.375 5.532 13,027 -0.19(-3.28%)
Feb 07, 2023 6.025 6.147 5.545 5.720 19,843 -0.43(-6.95%)
Feb 06, 2023 6.000 6.360 5.875 6.147 38,408 +0.28(+4.77%)
Feb 03, 2023 5.527 6.225 5.378 5.867 42,453 +0.17(+2.98%)
Feb 02, 2023 5.300 5.772 5.287 5.697 36,449 +0.48(+9.20%)
Feb 01, 2023 5.620 5.625 5.000 5.218 34,243 -0.28(-5.14%)
Jan 31, 2023 5.610 5.838 5.345 5.500 16,840 -0.28(-4.89%)
Jan 30, 2023 5.662 6.000 5.520 5.782 23,432 +0.26(+4.66%)
Jan 27, 2023 5.965 5.973 5.250 5.525 59,563 -0.82(-12.96%)
Jan 26, 2023 6.742 7.625 5.750 6.348 264,351 +0.35(+5.79%)
Jan 25, 2023 5.250 6.062 5.247 6.000 136,769 +0.87(+16.96%)
Jan 24, 2023 5.175 5.312 5.000 5.130 14,409 -0.09(-1.77%)
Jan 23, 2023 5.500 5.460 4.997 5.223 13,675 +0.04(+0.77%)
Jan 20, 2023 5.067 5.247 4.793 5.183 4,956 +0.36(+7.35%)
Jan 19, 2023 5.250 5.357 4.375 4.827 26,718 -0.60(-10.97%)
Jan 18, 2023 5.750 5.812 5.003 5.423 10,915 -0.13(-2.39%)
Jan 17, 2023 5.500 5.750 5.250 5.555 13,528 -0.20(-3.39%)
Jan 13, 2023 5.750 5.800 5.275 5.750 15,306 +0.04(+0.70%)
Jan 12, 2023 6.000 6.173 5.300 5.710 15,194 -0.07(-1.13%)
Jan 11, 2023 6.000 6.397 5.750 5.775 24,749 +0.12(+2.12%)
Jan 10, 2023 5.750 5.878 5.250 5.655 8,383 +0.22(+4.00%)
Jan 09, 2023 5.750 6.000 5.277 5.438 11,735 -0.01(-0.23%)
Jan 06, 2023 6.250 6.250 5.005 5.450 12,412 -0.50(-8.40%)
Jan 05, 2023 4.985 6.225 4.900 5.950 30,745 +0.46(+8.43%)
Jan 04, 2023 4.800 5.518 4.635 5.487 60,435 +0.86(+18.52%)
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.