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

Creatd Inc (OP: CRTD )

1.060 -0.120 (-10.17%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jul 3, 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 (%)
Jul 02, 2024 1.540 1.540 1.180 1.180 9,302 -0.39(-24.72%)
Jun 28, 2024 1.567 85 -0.08(-5.00%)
Jun 27, 2024 1.810 2.000 1.600 1.650 4,341 +0.06(+4.10%)
Jun 26, 2024 1.550 1.600 1.550 1.585 1,035 -0.02(-0.94%)
Jun 25, 2024 1.650 1.650 1.480 1.600 5,350 -0.01(-0.62%)
Jun 24, 2024 1.775 1.775 1.510 1.610 1,686 -0.09(-5.29%)
Jun 21, 2024 1.750 1.900 1.500 1.700 10,516 -0.28(-14.14%)
Jun 20, 2024 1.650 2.100 1.650 1.980 9,354 +0.33(+20.00%)
Jun 18, 2024 1.650 1.650 1.550 1.650 396 +0.10(+6.45%)
Jun 17, 2024 1.580 1.673 1.400 1.550 6,750 -0.10(-6.06%)
Jun 14, 2024 1.650 1.650 1.580 1.650 516 +0.06(+3.77%)
Jun 13, 2024 1.620 1.666 1.590 1.590 3,477 -0.06(-3.64%)
Jun 12, 2024 1.650 1.750 1.650 1.650 887 +0.00(+0.00%)
Jun 11, 2024 1.710 1.710 1.650 1.650 1,657 -0.07(-3.79%)
Jun 10, 2024 1.700 1.800 1.700 1.715 3,113 -0.07(-4.19%)
Jun 07, 2024 1.700 1.790 1.700 1.790 2,522 +0.19(+11.87%)
Jun 06, 2024 1.750 1.850 1.600 1.600 2,095 -0.03(-1.84%)
Jun 05, 2024 1.650 1.650 1.600 1.630 1,957 -0.02(-1.21%)
Jun 04, 2024 1.665 1.665 1.600 1.650 1,931 -0.05(-2.94%)
Jun 03, 2024 1.750 1.900 1.600 1.700 4,807 +0.00(+0.00%)
May 31, 2024 1.900 1.950 1.620 1.700 6,164 -0.05(-2.86%)
May 30, 2024 1.670 1.875 1.650 1.750 9,296 -0.15(-7.89%)
May 29, 2024 1.950 2.140 1.750 1.900 5,688 +0.10(+5.56%)
May 28, 2024 1.800 2.100 1.800 1.800 2,487 -0.10(-5.26%)
May 24, 2024 1.800 1.900 1.700 1.900 12,324 +0.15(+8.57%)
May 23, 2024 1.750 1.850 1.700 1.750 1,925 -0.02(-1.13%)
May 22, 2024 1.750 1.950 1.750 1.770 1,271 +0.02(+1.14%)
May 21, 2024 1.741 1.903 1.610 1.750 2,628 -0.20(-10.26%)
May 20, 2024 2.290 2.290 1.950 1.950 3,824 -0.35(-15.22%)
May 17, 2024 2.480 2.630 2.230 2.300 2,806 -0.18(-7.26%)
May 16, 2024 2.640 2.650 2.190 2.480 3,439 +0.01(+0.40%)
May 15, 2024 2.200 2.800 2.200 2.470 4,601 -0.53(-17.67%)
May 14, 2024 2.049 3.000 2.049 3.000 9,792 +0.95(+46.34%)
May 13, 2024 2.000 2.050 1.990 2.050 2,515 +0.10(+5.13%)
May 10, 2024 1.900 1.950 1.869 1.950 2,321 +0.05(+2.63%)
May 09, 2024 1.700 1.900 1.700 1.900 2,637 +0.22(+13.10%)
May 08, 2024 1.895 1.895 1.680 1.680 3,365 -0.32(-16.00%)
May 07, 2024 2.000 2.000 1.690 2.000 15,108 -0.35(-14.89%)
May 06, 2024 2.185 2.430 2.000 2.350 5,243 -0.18(-7.11%)
May 03, 2024 1.720 3.480 1.720 2.530 12,150 +0.79(+45.40%)
May 02, 2024 1.760 1.770 1.728 1.740 2,017 -0.02(-1.14%)
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.