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

(OP: BURCF )

0.3724 +0.0524 (+16.38%)
Streaming Delayed Price Updated: 3:49 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 (%)
May 17, 2024 0.3250 0.3750 0.3250 0.3724 183,097 +0.05(+16.38%)
May 16, 2024 0.3490 0.3490 0.3161 0.3200 183,016 -0.01(-3.03%)
May 15, 2024 0.3270 0.3680 0.3200 0.3300 159,650 -0.01(-2.08%)
May 14, 2024 0.3700 0.3700 0.3270 0.3370 185,970 -0.01(-3.71%)
May 13, 2024 0.3780 0.3780 0.3446 0.3500 68,726 +0.01(+1.45%)
May 10, 2024 0.3270 0.3604 0.3270 0.3450 160,926 +0.01(+3.76%)
May 09, 2024 0.3668 0.3850 0.3150 0.3325 297,112 -0.05(-12.50%)
May 08, 2024 0.5410 0.5410 0.3781 0.3800 374,519 -0.10(-20.60%)
May 07, 2024 0.4204 0.4786 0.4073 0.4786 301,185 +0.07(+18.03%)
May 06, 2024 0.3843 0.4055 0.3711 0.4055 119,389 +0.02(+6.49%)
May 03, 2024 0.3948 0.3948 0.3652 0.3808 145,298 +0.01(+3.62%)
May 02, 2024 0.3596 0.3678 0.3425 0.3675 213,281 +0.02(+6.52%)
May 01, 2024 0.3509 0.3570 0.3309 0.3450 190,595 -0.00(-0.52%)
Apr 30, 2024 0.3407 0.3763 0.3230 0.3468 518,027 +0.03(+8.37%)
Apr 29, 2024 0.3105 0.3200 0.2987 0.3200 175,188 +0.02(+6.67%)
Apr 26, 2024 0.3100 0.3100 0.2821 0.3000 63,681 +0.02(+5.26%)
Apr 25, 2024 0.3000 0.3000 0.2800 0.2850 126,245 +0.00(+1.46%)
Apr 24, 2024 0.2788 0.2980 0.2600 0.2809 85,594 +0.01(+4.00%)
Apr 23, 2024 0.2702 0.2802 0.2613 0.2701 62,831 -0.01(-2.35%)
Apr 22, 2024 0.2893 0.3100 0.2761 0.2766 10,405 -0.02(-5.76%)
Apr 19, 2024 0.2550 0.3013 0.2541 0.2935 106,437 +0.05(+22.29%)
Apr 18, 2024 0.2287 0.2404 0.2193 0.2400 58,860 +0.02(+9.44%)
Apr 17, 2024 0.2193 0.2193 0.2137 0.2193 21,013 +0.03(+15.42%)
Apr 16, 2024 0.1900 0.1900 0.1900 0.1900 40,550 -0.01(-4.57%)
Apr 15, 2024 0.1939 0.2193 0.1939 0.1991 1,995 -0.00(-0.40%)
Apr 12, 2024 0.1880 0.1999 0.1800 0.1999 146,143 +0.02(+11.06%)
Apr 11, 2024 0.1905 0.1960 0.1800 0.1800 26,252 +0.02(+16.05%)
Apr 10, 2024 0.1598 0.1598 0.1551 0.1551 18,150 -0.02(-13.83%)
Apr 09, 2024 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-6.01%)
Apr 08, 2024 0.2090 0.2090 0.1770 0.1915 6,210 -0.01(-6.54%)
Apr 05, 2024 0.2052 0.2052 0.2049 0.2049 5,500 +0.02(+9.87%)
Apr 04, 2024 0.1865 0.1865 0.1865 0.1865 4,000 -0.02(-10.77%)
Apr 03, 2024 0.2090 0.2090 0.2090 0.2090 110 +0.00(+0.00%)
Apr 02, 2024 0.1850 0.2090 0.1850 0.2090 5,100 +0.03(+15.21%)
Apr 01, 2024 0.1850 0.1850 0.1814 0.1814 1,150 -0.00(-1.95%)
Mar 27, 2024 0.1850 0 -0.02(-7.50%)
Mar 25, 2024 0.2000 50 +0.01(+7.12%)
Mar 22, 2024 0.1990 0.1990 0.1867 0.1867 1,800 -0.00(-0.16%)
Mar 21, 2024 0.1870 0.1871 0.1870 0.1870 2,472 +0.01(+3.72%)
Mar 20, 2024 0.1800 0.1803 0.1750 0.1803 7,950 +0.00(+0.17%)
Mar 18, 2024 0.1800 0 +0.00(+0.56%)
Mar 15, 2024 0.1920 0.1920 0.1634 0.1790 23,801 -0.01(-2.98%)
Mar 14, 2024 0.2028 0.2061 0.1845 0.1845 826 -0.01(-2.89%)
Mar 12, 2024 0.1900 7 -0.01(-4.14%)
Mar 11, 2024 0.1982 0.2200 0.1982 0.1982 1,061 -0.01(-5.93%)
Mar 08, 2024 0.2062 0.2107 0.2000 0.2107 7,904 +0.01(+5.99%)
Mar 06, 2024 0.1988 70 -0.00(-0.40%)
Mar 05, 2024 0.2057 0.2057 0.1900 0.1996 12,875 -0.01(-5.80%)
Mar 04, 2024 0.2201 0.2201 0.1978 0.2119 16,200 -0.02(-7.91%)
Feb 29, 2024 0.2301 0 -0.01(-2.95%)
Feb 28, 2024 0.2120 0.2530 0.2120 0.2371 9,500 +0.00(+1.59%)
Feb 27, 2024 0.2334 0.2334 0.2334 0.2334 162 +0.01(+6.48%)
Feb 23, 2024 0.2192 0 -0.01(-3.86%)
Feb 22, 2024 0.2209 0.2445 0.2209 0.2280 13,588 -0.01(-6.02%)
Feb 21, 2024 0.2541 0.2541 0.2315 0.2426 30,105 -0.00(-1.54%)
Feb 20, 2024 0.2550 0.2609 0.2464 0.2464 6,406 -0.01(-1.99%)
Feb 16, 2024 0.2357 0.2514 0.2357 0.2514 330 +0.00(+0.52%)
Feb 15, 2024 0.2780 0.2780 0.2501 0.2501 1,670 -0.01(-3.14%)
Feb 13, 2024 0.2582 40 -0.01(-3.94%)
Feb 12, 2024 0.2494 0.2688 0.2415 0.2688 5,235 +0.02(+7.65%)
Feb 09, 2024 0.2497 0.2872 0.2497 0.2497 658 -0.04(-13.90%)
Feb 08, 2024 0.2720 0.2974 0.2720 0.2900 2,520 +0.04(+18.03%)
Feb 07, 2024 0.2476 0.2476 0.2457 0.2457 4,500 -0.01(-5.50%)
Feb 06, 2024 0.2400 0.2692 0.2400 0.2600 3,325 -0.01(-2.99%)
Feb 05, 2024 0.2736 0.2760 0.2680 0.2680 3,040 -0.02(-5.53%)
Feb 02, 2024 0.2906 0.2906 0.2837 0.2837 21,162 +0.02(+6.25%)
Jan 31, 2024 0.2670 25 -0.01(-4.64%)
Jan 29, 2024 0.2800 0 +0.01(+4.28%)
Jan 26, 2024 0.2580 0.2743 0.2580 0.2685 4,825 +0.00(+1.47%)
Jan 25, 2024 0.2635 0.2724 0.2549 0.2646 7,510 -0.00(-0.53%)
Jan 24, 2024 0.2630 0.2838 0.2630 0.2660 7,980 -0.02(-6.47%)
Jan 23, 2024 0.2994 0.2994 0.2810 0.2844 12,380 -0.02(-5.98%)
Jan 22, 2024 0.3134 0.3134 0.3011 0.3025 53,600 -0.02(-6.09%)
Jan 19, 2024 0.3221 0.3221 0.3221 0.3221 3,534 +0.01(+1.58%)
Jan 18, 2024 0.3153 0.3171 0.2835 0.3171 1,975 +0.01(+3.70%)
Jan 17, 2024 0.3096 0.3130 0.3058 0.3058 9,069 -0.01(-4.65%)
Jan 16, 2024 0.3100 0.3292 0.3100 0.3207 53,955 +0.02(+5.15%)
Jan 12, 2024 0.2849 0.3070 0.2849 0.3050 27,541 +0.03(+12.13%)
Jan 11, 2024 0.2720 0.2720 0.2720 0.2720 7,790 -0.00(-1.56%)
Jan 10, 2024 0.2800 0.2800 0.2605 0.2763 3,755 -0.00(-1.00%)
Jan 09, 2024 0.2250 0.3200 0.2250 0.2791 106,701 +0.03(+11.64%)
Jan 08, 2024 0.2500 0.2500 0.2500 0.2500 3,855 -0.01(-3.85%)
Jan 05, 2024 0.2564 0.2626 0.2550 0.2600 9,833 -0.01(-2.84%)
Jan 04, 2024 0.2649 0.2729 0.2649 0.2676 6,322 +0.01(+2.37%)
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.