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

Avalon Advanced Materials Inc (OP: AVLNF )

0.0497 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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 (%)
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%)
Jun 03, 2019 0.0960 0.1000 0.0761 0.0780 838,806 -0.01(-16.13%)
May 31, 2019 0.0955 0.1160 0.0901 0.0930 1,577,600 -0.01(-5.10%)
May 30, 2019 0.0950 0.1250 0.0866 0.0980 3,016,936 +0.01(+5.95%)
May 29, 2019 0.0619 0.0975 0.0600 0.0925 2,562,291 +0.03(+49.68%)
May 28, 2019 0.0620 0.0620 0.0511 0.0618 134,468 +0.00(+3.17%)
May 24, 2019 0.0460 0.0599 0.0460 0.0599 236,500 +0.01(+22.24%)
May 23, 2019 0.0590 0.0594 0.0450 0.0490 155,649 -0.01(-10.91%)
May 22, 2019 0.0780 0.0780 0.0550 0.0550 648,131 -0.01(-20.86%)
May 21, 2019 0.0470 0.0712 0.0374 0.0695 724,195 +0.02(+51.09%)
May 20, 2019 0.0400 0.0460 0.0331 0.0460 189,800 +0.01(+38.97%)
May 17, 2019 0.0415 0.0420 0.0331 0.0331 5,000 -0.00(-8.06%)
May 16, 2019 0.0324 0.0400 0.0324 0.0360 34,414 -0.01(-12.41%)
May 15, 2019 0.0315 0.0411 0.0315 0.0411 21,901 +0.00(+13.22%)
May 14, 2019 0.0419 0.0419 0.0353 0.0363 10,109 -0.00(-11.46%)
May 13, 2019 0.0370 0.0410 0.0370 0.0410 18,539 +0.00(+0.49%)
May 10, 2019 0.0408 0.0408 0.0408 0.0408 200 -0.00(-0.24%)
May 09, 2019 0.0370 0.0409 0.0370 0.0409 24,695 +0.00(+10.54%)
May 08, 2019 0.0370 0.0385 0.0370 0.0370 9,491 +0.00(+0.00%)
May 07, 2019 0.0378 0.0399 0.0360 0.0370 24,200 -0.00(-7.50%)
May 06, 2019 0.0350 0.0400 0.0350 0.0400 13,813 +0.01(+15.94%)
May 03, 2019 0.0323 0.0376 0.0323 0.0345 5,600 -0.00(-4.43%)
May 02, 2019 0.0323 0.0405 0.0323 0.0361 8,309 -0.00(-3.73%)
May 01, 2019 0.0325 0.0407 0.0325 0.0375 25,299 +0.00(+1.90%)
Apr 30, 2019 0.0323 0.0375 0.0323 0.0368 57,808 -0.00(-1.60%)
Apr 29, 2019 0.0323 0.0374 0.0323 0.0374 1,880 -0.00(-2.86%)
Apr 26, 2019 0.0377 0.0385 0.0360 0.0385 8,000 +0.00(+5.48%)
Apr 25, 2019 0.0382 0.0382 0.0360 0.0365 3,817 +0.00(+13.00%)
Apr 24, 2019 0.0360 0.0360 0.0323 0.0323 2,200 -0.00(-10.28%)
Apr 23, 2019 0.0363 0.0400 0.0360 0.0360 99,190 -0.00(-5.26%)
Apr 22, 2019 0.0393 0.0393 0.0370 0.0380 45,815 +0.00(+2.70%)
Apr 18, 2019 0.0400 0.0400 0.0370 0.0370 32,600 -0.00(-8.87%)
Apr 17, 2019 0.0420 0.0427 0.0364 0.0406 84,500 +0.00(+11.85%)
Apr 16, 2019 0.0408 0.0408 0.0359 0.0363 122,500 -0.00(-3.20%)
Apr 15, 2019 0.0326 0.0414 0.0326 0.0375 62,563 -0.00(-8.31%)
Apr 12, 2019 0.0341 0.0409 0.0341 0.0409 17,100 +0.01(+16.52%)
Apr 11, 2019 0.0350 0.0363 0.0350 0.0351 49,949 -0.00(-12.47%)
Apr 10, 2019 0.0375 0.0401 0.0340 0.0401 6,525 +0.01(+17.94%)
Apr 09, 2019 0.0350 0.0433 0.0340 0.0340 41,300 -0.01(-15.00%)
Apr 08, 2019 0.0320 0.0415 0.0320 0.0400 73,153 +0.01(+24.22%)
Apr 05, 2019 0.0315 0.0384 0.0315 0.0322 137,900 +0.00(+0.31%)
Apr 04, 2019 0.0331 0.0399 0.0321 0.0321 40,400 -0.00(-5.59%)
Apr 03, 2019 0.0356 0.0399 0.0326 0.0340 62,173 -0.00(-10.53%)
Apr 02, 2019 0.0380 0.0380 0.0326 0.0380 57,035 +0.01(+18.75%)
Apr 01, 2019 0.0325 0.0375 0.0320 0.0320 250,600 -0.00(-5.88%)
Mar 29, 2019 0.0408 0.0408 0.0340 0.0340 72,200 +0.00(+0.00%)
Mar 28, 2019 0.0340 0.0340 0.0340 0.0340 1,000 -0.00(-8.60%)
Mar 27, 2019 0.0340 0.0380 0.0340 0.0372 14,633 -0.00(-8.37%)
Mar 26, 2019 0.0330 0.0406 0.0330 0.0406 13,729 +0.01(+19.41%)
Mar 25, 2019 0.0398 0.0398 0.0340 0.0340 27,310 -0.01(-16.26%)
Mar 22, 2019 0.0380 0.0406 0.0340 0.0406 217,100 +0.00(+6.84%)
Mar 21, 2019 0.0330 0.0400 0.0330 0.0380 850,302 -0.00(-2.56%)
Mar 20, 2019 0.0357 0.0400 0.0340 0.0390 633,000 -0.00(-4.65%)
Mar 19, 2019 0.0344 0.0409 0.0344 0.0409 120,500 +0.00(+2.25%)
Mar 18, 2019 0.0400 0.0409 0.0300 0.0400 336,200 +0.01(+17.65%)
Mar 15, 2019 0.0338 0.0399 0.0287 0.0340 32,800 -0.01(-15.84%)
Mar 14, 2019 0.0330 0.0404 0.0330 0.0404 11,693 +0.00(+1.25%)
Mar 13, 2019 0.0358 0.0399 0.0340 0.0399 111,963 +0.00(+8.42%)
Mar 12, 2019 0.0360 0.0407 0.0360 0.0368 4,830 +0.00(+2.22%)
Mar 11, 2019 0.0360 0.0360 0.0360 0.0360 160 -0.00(-11.11%)
Mar 08, 2019 0.0365 0.0405 0.0365 0.0405 11,600 +0.00(+9.16%)
Mar 07, 2019 0.0360 0.0371 0.0360 0.0371 20,000 -0.00(-7.25%)
Mar 06, 2019 0.0360 0.0415 0.0360 0.0400 270,318 -0.00(-10.71%)
Mar 05, 2019 0.0360 0.0448 0.0360 0.0448 11,204 +0.01(+28.00%)
Mar 04, 2019 0.0353 0.0353 0.0350 0.0350 898 -0.00(-3.58%)
Mar 01, 2019 0.0367 0.0447 0.0363 0.0363 17,000 -0.00(-0.55%)
Feb 28, 2019 0.0365 0.0365 0.0365 0.0365 1,960 -0.01(-13.10%)
Feb 27, 2019 0.0496 0.0496 0.0420 0.0420 8,219 -0.00(-5.19%)
Feb 26, 2019 0.0450 0.0461 0.0368 0.0443 98,989 +0.00(+3.75%)
Feb 25, 2019 0.0400 0.0427 0.0360 0.0427 41,830 +0.01(+15.41%)
Feb 22, 2019 0.0398 0.0400 0.0370 0.0370 23,400 -0.01(-18.32%)
Feb 21, 2019 0.0370 0.0453 0.0361 0.0453 3,000 +0.00(+8.11%)
Feb 20, 2019 0.0320 0.0420 0.0320 0.0419 55,650 -0.00(-1.41%)
Feb 19, 2019 0.0327 0.0425 0.0327 0.0425 148,944 +0.00(+2.41%)
Feb 15, 2019 0.0413 0.0426 0.0366 0.0415 24,200 +0.00(+0.00%)
Feb 14, 2019 0.0387 0.0420 0.0386 0.0415 13,150 +0.00(+2.47%)
Feb 13, 2019 0.0441 0.0447 0.0366 0.0405 22,335 -0.00(-2.41%)
Feb 12, 2019 0.0380 0.0415 0.0366 0.0415 49,399 +0.00(+9.21%)
Feb 11, 2019 0.0447 0.0447 0.0380 0.0380 53,583 -0.00(-2.56%)
Feb 08, 2019 0.0415 0.0415 0.0390 0.0390 40,000 -0.00(-3.23%)
Feb 07, 2019 0.0370 0.0415 0.0365 0.0403 67,155 -0.00(-9.44%)
Feb 06, 2019 0.0390 0.0445 0.0390 0.0445 35,174 +0.00(+9.07%)
Feb 05, 2019 0.0440 0.0450 0.0390 0.0408 53,800 -0.00(-10.72%)
Feb 04, 2019 0.0476 0.0476 0.0415 0.0457 96,769 +0.01(+14.25%)
Feb 01, 2019 0.0360 0.0477 0.0360 0.0400 12,200 -0.01(-11.50%)
Jan 31, 2019 0.0382 0.0452 0.0382 0.0452 86,100 +0.01(+23.16%)
Jan 30, 2019 0.0400 0.0415 0.0367 0.0367 24,143 +0.00(+0.00%)
Jan 29, 2019 0.0368 0.0368 0.0367 0.0367 8,414 -0.00(-11.14%)
Jan 28, 2019 0.0415 0.0415 0.0366 0.0413 39,544 +0.00(+12.53%)
Jan 25, 2019 0.0400 0.0415 0.0367 0.0367 31,100 -0.00(-9.38%)
Jan 24, 2019 0.0415 0.0415 0.0367 0.0405 61,383 +0.00(+10.35%)
Jan 23, 2019 0.0398 0.0400 0.0367 0.0367 33,470 -0.01(-16.21%)
Jan 22, 2019 0.0400 0.0438 0.0400 0.0438 91,012 +0.00(+9.50%)
Jan 18, 2019 0.0429 0.0429 0.0400 0.0400 126,500 -0.00(-6.76%)
Jan 17, 2019 0.0400 0.0429 0.0400 0.0429 34,575 +0.00(+7.25%)
Jan 16, 2019 0.0366 0.0400 0.0366 0.0400 10,784 +0.00(+0.00%)
Jan 15, 2019 0.0395 0.0400 0.0395 0.0400 1,210 -0.01(-13.61%)
Jan 14, 2019 0.0400 0.0478 0.0400 0.0463 60,235 +0.01(+15.75%)
Jan 11, 2019 0.0403 0.0491 0.0400 0.0400 25,300 +0.00(+0.00%)
Jan 10, 2019 0.0404 0.0404 0.0388 0.0400 22,132 +0.00(+8.99%)
Jan 09, 2019 0.0410 0.0430 0.0361 0.0367 81,699 -0.01(-21.41%)
Jan 08, 2019 0.0364 0.0467 0.0364 0.0467 22,421 +0.00(+3.78%)
Jan 07, 2019 0.0425 0.0462 0.0400 0.0450 292,926 +0.00(+7.14%)
Jan 04, 2019 0.0390 0.0420 0.0375 0.0420 421,200 +0.00(+4.74%)
Jan 03, 2019 0.0390 0.0401 0.0390 0.0401 11,368 +0.00(+2.82%)
Jan 02, 2019 0.0360 0.0400 0.0351 0.0390 126,900 -0.01(-14.85%)
Dec 31, 2018 0.0355 0.0460 0.0355 0.0458 239,100 +0.01(+26.87%)
Dec 28, 2018 0.0400 0.0403 0.0342 0.0361 733,100 -0.00(-9.75%)
Dec 27, 2018 0.0380 0.0428 0.0380 0.0400 125,342 +0.00(+5.26%)
Dec 26, 2018 0.0330 0.0432 0.0330 0.0380 33,098 +0.00(+0.26%)
Dec 24, 2018 0.0375 0.0418 0.0370 0.0379 20,500 -0.01(-14.64%)
Dec 21, 2018 0.0381 0.0457 0.0370 0.0444 10,100 +0.01(+15.32%)
Dec 20, 2018 0.0420 0.0420 0.0385 0.0385 151,729 -0.00(-8.33%)
Dec 19, 2018 0.0420 0.0447 0.0396 0.0420 18,793 -0.00(-6.67%)
Dec 18, 2018 0.0410 0.0450 0.0410 0.0450 72,491 +0.00(+0.00%)
Dec 17, 2018 0.0399 0.0450 0.0395 0.0450 53,875 +0.00(+0.00%)
Dec 14, 2018 0.0403 0.0450 0.0400 0.0450 50,400 +0.00(+12.22%)
Dec 13, 2018 0.0440 0.0440 0.0398 0.0401 3,000 -0.01(-17.15%)
Dec 12, 2018 0.0435 0.0485 0.0435 0.0484 15,410 +0.00(+7.56%)
Dec 11, 2018 0.0412 0.0511 0.0412 0.0450 133,900 +0.00(+2.51%)
Dec 10, 2018 0.0461 0.0540 0.0434 0.0439 5,500 -0.01(-12.72%)
Dec 07, 2018 0.0454 0.0503 0.0436 0.0503 90,700 +0.00(+2.65%)
Dec 06, 2018 0.0496 0.0520 0.0440 0.0490 273,884 -0.01(-9.76%)
Dec 04, 2018 0.0510 0.0543 0.0456 0.0543 210,900 +0.00(+8.60%)
Dec 03, 2018 0.0481 0.0508 0.0431 0.0500 51,615 +0.01(+11.11%)
Nov 30, 2018 0.0474 0.0500 0.0438 0.0450 136,800 -0.01(-16.51%)
Nov 29, 2018 0.0495 0.0580 0.0451 0.0539 283,500 +0.01(+13.47%)
Nov 28, 2018 0.0497 0.0497 0.0454 0.0475 54,901 +0.01(+22.42%)
Nov 27, 2018 0.0433 0.0453 0.0380 0.0388 69,058 -0.00(-3.00%)
Nov 26, 2018 0.0414 0.0420 0.0361 0.0400 89,940 -0.00(-3.38%)
Nov 23, 2018 0.0378 0.0414 0.0378 0.0414 15,400 -0.00(-1.43%)
Nov 21, 2018 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Nov 20, 2018 0.0419 0.0419 0.0400 0.0400 55,000 -0.00(-4.76%)
Nov 19, 2018 0.0417 0.0450 0.0380 0.0420 77,000 +0.00(+0.00%)
Nov 16, 2018 0.0444 0.0460 0.0361 0.0420 27,700 +0.00(+0.96%)
Nov 15, 2018 0.0402 0.0441 0.0400 0.0416 135,000 -0.00(-3.48%)
Nov 14, 2018 0.0487 0.0501 0.0401 0.0431 177,543 -0.01(-11.32%)
Nov 13, 2018 0.0528 0.0528 0.0486 0.0486 36,295 -0.00(-3.76%)
Nov 12, 2018 0.0568 0.0568 0.0450 0.0505 118,751 -0.00(-4.54%)
Nov 09, 2018 0.0430 0.0569 0.0430 0.0529 17,100 +0.00(+9.98%)
Nov 08, 2018 0.0549 0.0549 0.0481 0.0481 9,193 -0.00(-0.62%)
Nov 07, 2018 0.0555 0.0555 0.0484 0.0484 3,000 +0.00(+0.83%)
Nov 06, 2018 0.0549 0.0568 0.0480 0.0480 30,098 -0.00(-3.23%)
Nov 05, 2018 0.0470 0.0507 0.0459 0.0496 36,872 -0.01(-11.43%)
Nov 02, 2018 0.0500 0.0560 0.0484 0.0560 75,900 +0.00(+8.32%)
Nov 01, 2018 0.0509 0.0534 0.0509 0.0517 2,650 +0.00(+4.23%)
Oct 31, 2018 0.0476 0.0509 0.0476 0.0496 7,800 -0.00(-3.31%)
Oct 30, 2018 0.0450 0.0570 0.0450 0.0513 65,100 -0.00(-6.22%)
Oct 29, 2018 0.0446 0.0547 0.0442 0.0547 17,900 +0.00(+7.89%)
Oct 26, 2018 0.0508 0.0509 0.0441 0.0507 96,500 -0.00(-0.20%)
Oct 25, 2018 0.0498 0.0511 0.0497 0.0508 15,220 +0.00(+1.80%)
Oct 24, 2018 0.0458 0.0512 0.0448 0.0499 209,510 -0.00(-2.35%)
Oct 23, 2018 0.0550 0.0550 0.0450 0.0511 355,347 +0.00(+0.00%)
Oct 22, 2018 0.0560 0.0569 0.0484 0.0511 3,181 +0.00(+2.20%)
Oct 19, 2018 0.0470 0.0575 0.0470 0.0500 51,000 -0.00(-4.40%)
Oct 18, 2018 0.0537 0.0552 0.0523 0.0523 7,420 +0.00(+0.00%)
Oct 17, 2018 0.0489 0.0574 0.0489 0.0523 18,444 +0.00(+0.00%)
Oct 16, 2018 0.0556 0.0556 0.0523 0.0523 31,981 -0.01(-11.36%)
Oct 15, 2018 0.0523 0.0599 0.0523 0.0590 66,900 +0.00(+0.51%)
Oct 12, 2018 0.0616 0.0616 0.0523 0.0587 181,200 +0.01(+12.24%)
Oct 11, 2018 0.0510 0.0588 0.0510 0.0523 12,400 -0.00(-0.38%)
Oct 10, 2018 0.0559 0.0559 0.0525 0.0525 5,350 -0.01(-12.50%)
Oct 09, 2018 0.0555 0.0600 0.0500 0.0600 12,960 +0.00(+8.89%)
Oct 08, 2018 0.0500 0.0600 0.0500 0.0551 31,600 -0.00(-7.86%)
Oct 05, 2018 0.0500 0.0598 0.0500 0.0598 22,100 +0.00(+7.55%)
Oct 04, 2018 0.0500 0.0598 0.0500 0.0556 26,200 -0.00(-5.76%)
Oct 03, 2018 0.0600 0.0600 0.0531 0.0590 16,375 -0.00(-1.67%)
Oct 02, 2018 0.0534 0.0600 0.0503 0.0600 25,953 +0.01(+16.96%)
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.