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 )

0.3450 -0.0018 (-0.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 31, 2022 0.1800 0.2017 0.1800 0.1902 19,250 +0.01(+5.67%)
May 27, 2022 0.1755 0.2002 0.1755 0.1800 54,811 +0.00(+0.00%)
May 26, 2022 0.1943 0.2000 0.1795 0.1800 30,060 +0.01(+2.86%)
May 25, 2022 0.2165 0.2165 0.1750 0.1750 24,625 -0.05(-21.56%)
May 24, 2022 0.2220 0.2300 0.2052 0.2231 31,255 -0.01(-3.00%)
May 23, 2022 0.2118 0.2600 0.2118 0.2300 9,100 +0.00(+1.32%)
May 20, 2022 0.2200 0.2320 0.2181 0.2270 12,842 +0.00(+0.89%)
May 19, 2022 0.2189 0.2250 0.2065 0.2250 9,531 +0.03(+13.75%)
May 18, 2022 0.2130 0.2200 0.1978 0.1978 19,295 -0.02(-7.14%)
May 17, 2022 0.2130 0.2300 0.2130 0.2130 5,050 -0.02(-7.39%)
May 16, 2022 0.2292 0.3040 0.0900 0.2300 45,882 +0.02(+11.81%)
May 13, 2022 0.2047 0.2057 0.1956 0.2057 21,248 +0.01(+2.85%)
May 12, 2022 0.2038 0.2038 0.1900 0.2000 22,200 +0.01(+4.00%)
May 11, 2022 0.2000 0.2200 0.1801 0.1923 44,923 -0.03(-12.19%)
May 10, 2022 0.2250 0.2356 0.2093 0.2190 38,198 -0.01(-6.05%)
May 09, 2022 0.2700 0.2837 0.2299 0.2331 25,278 -0.05(-16.72%)
May 06, 2022 0.2900 0.3340 0.2700 0.2799 57,305 -0.01(-3.48%)
May 05, 2022 0.3340 0.3340 0.2860 0.2900 70,560 -0.01(-4.29%)
May 04, 2022 0.2845 0.3030 0.2810 0.3030 16,939 +0.01(+4.84%)
May 03, 2022 0.2898 0.3001 0.2725 0.2890 34,626 +0.01(+5.47%)
May 02, 2022 0.2662 0.3000 0.2650 0.2740 104,057 -0.03(-10.16%)
Apr 29, 2022 0.3179 0.3200 0.1975 0.3050 49,396 +0.01(+4.10%)
Apr 28, 2022 0.3300 0.3364 0.2789 0.2930 172,292 -0.04(-12.54%)
Apr 27, 2022 0.3399 0.3498 0.3232 0.3350 33,492 -0.01(-1.47%)
Apr 26, 2022 0.3400 0.3510 0.3231 0.3400 135,174 +0.01(+3.34%)
Apr 25, 2022 0.3330 0.3400 0.3170 0.3290 29,751 +0.00(+1.20%)
Apr 22, 2022 0.3508 0.3686 0.3251 0.3251 47,071 -0.03(-9.69%)
Apr 21, 2022 0.3736 0.3900 0.3500 0.3600 189,319 -0.01(-2.83%)
Apr 20, 2022 0.3550 0.3800 0.3450 0.3705 150,046 +0.01(+2.92%)
Apr 19, 2022 0.3800 0.3800 0.3500 0.3600 53,767 -0.02(-5.19%)
Apr 18, 2022 0.3900 0.3900 0.3500 0.3797 41,530 -0.01(-1.30%)
Apr 14, 2022 0.4000 0.5900 0.3708 0.3847 80,510 -0.01(-2.61%)
Apr 13, 2022 0.4200 0.4700 0.3950 0.3950 97,770 +0.01(+2.07%)
Apr 12, 2022 0.4085 0.4200 0.3830 0.3870 60,034 -0.02(-5.52%)
Apr 11, 2022 0.4200 0.4250 0.3802 0.4096 88,917 -0.01(-1.94%)
Apr 08, 2022 0.3884 0.4400 0.3884 0.4177 96,249 +0.03(+8.30%)
Apr 07, 2022 0.3700 0.3857 0.3347 0.3857 68,341 +0.02(+5.93%)
Apr 06, 2022 0.3700 0.3700 0.3478 0.3641 76,963 -0.01(-2.85%)
Apr 05, 2022 0.3500 0.3952 0.3500 0.3748 43,375 +0.00(+1.30%)
Apr 04, 2022 0.3594 0.3900 0.3594 0.3700 32,743 +0.02(+5.80%)
Apr 01, 2022 0.3069 0.3620 0.3069 0.3497 62,564 -0.01(-2.86%)
Mar 31, 2022 0.3800 0.4127 0.3572 0.3600 96,220 -0.04(-10.00%)
Mar 30, 2022 0.4300 0.4368 0.4000 0.4000 49,799 -0.02(-4.94%)
Mar 29, 2022 0.4250 0.4250 0.4200 0.4208 8,790 -0.01(-2.37%)
Mar 28, 2022 0.4444 0.5877 0.4310 0.4310 27,409 -0.01(-3.02%)
Mar 25, 2022 0.4700 0.4700 0.4418 0.4444 57,225 -0.02(-3.33%)
Mar 24, 2022 0.4900 0.4900 0.4495 0.4597 109,601 -0.01(-2.19%)
Mar 23, 2022 0.4419 0.4900 0.4240 0.4700 136,127 +0.02(+4.17%)
Mar 22, 2022 0.4486 0.4661 0.3900 0.4512 67,434 +0.04(+10.05%)
Mar 21, 2022 0.3450 0.5000 0.3414 0.4100 68,464 +0.04(+10.81%)
Mar 18, 2022 0.5000 0.5000 0.3600 0.3700 4,040 +0.01(+2.72%)
Mar 17, 2022 0.3610 0.3690 0.3500 0.3602 35,838 +0.01(+2.91%)
Mar 16, 2022 0.3600 0.4900 0.3400 0.3500 38,033 +0.01(+2.97%)
Mar 15, 2022 0.5000 0.5000 0.3399 0.3399 24,500 -0.01(-3.25%)
Mar 14, 2022 0.5000 0.5000 0.3500 0.3513 30,541 -0.05(-13.54%)
Mar 11, 2022 0.4933 0.4933 0.4063 0.4063 59,700 -0.03(-6.51%)
Mar 10, 2022 0.3845 0.4921 0.3844 0.4346 39,351 +0.05(+14.46%)
Mar 09, 2022 0.5700 0.5700 0.3797 0.3797 47,033 -0.02(-4.12%)
Mar 08, 2022 0.3952 0.4000 0.3588 0.3960 26,015 +0.00(+0.53%)
Mar 07, 2022 0.4500 0.4755 0.3939 0.3939 18,650 -0.11(-21.22%)
Mar 04, 2022 0.5700 0.5700 0.5000 0.5000 4,800 -0.03(-4.85%)
Mar 03, 2022 0.5900 0.6031 0.5185 0.5255 3,534 +0.02(+3.04%)
Mar 02, 2022 0.5121 0.5121 0.3922 0.5100 5,230 -0.03(-5.27%)
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.