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 )

0.0496 +0.0001 (+0.20%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 13, 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 (%)
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%)
Oct 01, 2018 0.0480 0.0600 0.0480 0.0513 42,729 -0.01(-13.78%)
Sep 28, 2018 0.0514 0.0595 0.0509 0.0595 39,300 +0.01(+10.80%)
Sep 27, 2018 0.0500 0.0590 0.0500 0.0537 76,515 +0.00(+4.07%)
Sep 26, 2018 0.0585 0.0585 0.0508 0.0516 45,112 -0.00(-6.18%)
Sep 25, 2018 0.0510 0.0552 0.0503 0.0550 37,863 -0.00(-8.18%)
Sep 24, 2018 0.0522 0.0599 0.0500 0.0599 37,538 -0.00(-0.17%)
Sep 21, 2018 0.0550 0.0600 0.0507 0.0600 20,900 +0.00(+9.09%)
Sep 20, 2018 0.0555 0.0560 0.0500 0.0550 62,170 +0.00(+10.00%)
Sep 19, 2018 0.0524 0.0600 0.0500 0.0500 54,530 -0.01(-16.25%)
Sep 18, 2018 0.0600 0.0600 0.0501 0.0597 106,961 +0.00(+1.19%)
Sep 17, 2018 0.0523 0.0595 0.0500 0.0590 70,474 -0.00(-1.50%)
Sep 14, 2018 0.0487 0.0599 0.0487 0.0599 24,100 +0.01(+22.75%)
Sep 13, 2018 0.0570 0.0622 0.0488 0.0488 11,550 -0.01(-15.13%)
Sep 12, 2018 0.0600 0.0649 0.0527 0.0575 80,599 -0.00(-5.74%)
Sep 11, 2018 0.0589 0.0625 0.0558 0.0610 142,900 +0.00(+5.17%)
Sep 10, 2018 0.0650 0.0650 0.0580 0.0580 41,409 -0.00(-2.68%)
Sep 07, 2018 0.0650 0.0690 0.0571 0.0596 16,600 -0.00(-0.17%)
Sep 06, 2018 0.0581 0.0687 0.0581 0.0597 41,420 -0.01(-13.23%)
Sep 05, 2018 0.0620 0.0688 0.0600 0.0688 158,176 +0.01(+14.67%)
Sep 04, 2018 0.0600 0.0638 0.0600 0.0600 44,204 -0.00(-7.12%)
Aug 31, 2018 0.0646 0.0646 0.0646 0 -0.00(-4.72%)
Aug 30, 2018 0.0604 0.0678 0.0597 0.0678 57,319 +0.01(+14.72%)
Aug 29, 2018 0.0589 0.0611 0.0589 0.0591 5,336 +0.00(+0.17%)
Aug 28, 2018 0.0630 0.0633 0.0590 0.0590 41,570 -0.01(-14.49%)
Aug 27, 2018 0.0655 0.0690 0.0625 0.0690 7,669 +0.00(+0.00%)
Aug 24, 2018 0.0720 0.0727 0.0603 0.0690 167,000 -0.00(-1.43%)
Aug 23, 2018 0.0800 0.0800 0.0662 0.0700 27,294 -0.00(-5.41%)
Aug 22, 2018 0.0519 0.0800 0.0519 0.0740 162,392 +0.02(+27.59%)
Aug 21, 2018 0.0516 0.0580 0.0513 0.0580 41,445 +0.00(+0.00%)
Aug 20, 2018 0.0489 0.0600 0.0489 0.0580 4,523 +0.01(+10.69%)
Aug 17, 2018 0.0543 0.0623 0.0524 0.0524 13,900 -0.01(-14.94%)
Aug 16, 2018 0.0570 0.0616 0.0516 0.0616 22,830 +0.00(+6.21%)
Aug 15, 2018 0.0584 0.0590 0.0522 0.0580 25,415 -0.00(-5.07%)
Aug 14, 2018 0.0510 0.0641 0.0510 0.0611 114,900 +0.01(+11.90%)
Aug 13, 2018 0.0629 0.0635 0.0527 0.0546 18,381 -0.00(-0.36%)
Aug 10, 2018 0.0651 0.0651 0.0536 0.0548 56,300 -0.01(-14.64%)
Aug 09, 2018 0.0520 0.0649 0.0520 0.0642 24,538 +0.00(+2.07%)
Aug 08, 2018 0.0574 0.0629 0.0542 0.0629 48,621 +0.01(+9.58%)
Aug 07, 2018 0.0666 0.0666 0.0512 0.0574 42,151 +0.01(+11.89%)
Aug 06, 2018 0.0525 0.0700 0.0500 0.0513 23,515 -0.00(-6.73%)
Aug 03, 2018 0.0520 0.0600 0.0520 0.0550 73,200 -0.00(-8.03%)
Aug 02, 2018 0.0513 0.0599 0.0513 0.0598 17,616 -0.00(-0.17%)
Aug 01, 2018 0.0550 0.0599 0.0513 0.0599 138,720 +0.00(+1.70%)
Jul 31, 2018 0.0551 0.0600 0.0551 0.0589 19,287 -0.00(-1.83%)
Jul 30, 2018 0.0560 0.0600 0.0551 0.0600 22,600 -0.01(-9.23%)
Jul 27, 2018 0.0624 0.0672 0.0586 0.0661 41,800 +0.00(+5.93%)
Jul 26, 2018 0.0535 0.0636 0.0535 0.0624 24,044 +0.01(+12.64%)
Jul 25, 2018 0.0623 0.0649 0.0554 0.0554 40,925 -0.01(-10.65%)
Jul 24, 2018 0.0480 0.0645 0.0480 0.0620 313,140 +0.01(+12.73%)
Jul 23, 2018 0.0621 0.0650 0.0550 0.0550 156,664 -0.01(-13.93%)
Jul 20, 2018 0.0635 0.0639 0.0558 0.0639 14,296 +0.00(+2.57%)
Jul 19, 2018 0.0585 0.0651 0.0550 0.0623 171,553 +0.01(+14.73%)
Jul 18, 2018 0.0689 0.0689 0.0543 0.0543 142,912 -0.01(-18.96%)
Jul 17, 2018 0.0680 0.0683 0.0595 0.0670 55,904 +0.01(+9.48%)
Jul 16, 2018 0.0673 0.0673 0.0611 0.0612 57,295 -0.01(-11.30%)
Jul 13, 2018 0.0700 0.0700 0.0640 0.0690 136,305 -0.00(-0.86%)
Jul 12, 2018 0.0733 0.0670 0.0696 36,620 +0.00(+2.29%)
Jul 11, 2018 0.0700 0.0735 0.0670 0.0680 97,000 -0.01(-7.43%)
Jul 10, 2018 0.0700 0.0739 0.0686 0.0735 13,028 +0.00(+6.52%)
Jul 09, 2018 0.0750 0.0750 0.0690 0.0690 238,375 -0.00(-4.96%)
Jul 06, 2018 0.0714 0.0775 0.0700 0.0726 36,283 -0.01(-10.48%)
Jul 05, 2018 0.0701 0.0811 0.0701 0.0811 3,834 +0.00(+0.25%)
Jul 03, 2018 0.0809 0.0809 0.0809 0 +0.00(+0.12%)
Jul 02, 2018 0.0700 0.0808 0.0700 0.0808 1,100 +0.01(+12.22%)
Jun 29, 2018 0.0817 0.0817 0.0720 0.0720 13,750 +0.00(+2.86%)
Jun 28, 2018 0.0750 0.0759 0.0700 0.0700 52,090 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0700 0.0700 0.0700 1,200 -0.01(-12.61%)
Jun 26, 2018 0.0726 0.0801 0.0700 0.0801 72,200 +0.00(+0.44%)
Jun 25, 2018 0.0720 0.0838 0.0715 0.0798 32,600 +0.00(+2.37%)
Jun 22, 2018 0.0730 0.0820 0.0730 0.0779 57,134 +0.00(+5.27%)
Jun 21, 2018 0.0826 0.0838 0.0731 0.0740 55,545 -0.01(-10.41%)
Jun 20, 2018 0.0703 0.0826 0.0703 0.0826 65,545 +0.01(+7.27%)
Jun 19, 2018 0.0770 0.0770 0.0727 0.0770 41,500 +0.00(+0.13%)
Jun 18, 2018 0.0770 0.0799 0.0691 0.0769 21,550 -0.00(-3.75%)
Jun 15, 2018 0.0790 0.0790 0.0799 279,539 +0.00(+1.14%)
Jun 14, 2018 0.0718 0.0819 0.0718 0.0790 40,016 -0.00(-1.25%)
Jun 13, 2018 0.0719 0.0800 0.0716 0.0800 275,365 +0.00(+5.26%)
Jun 12, 2018 0.0807 0.0807 0.0691 0.0760 205,000 -0.00(-1.30%)
Jun 11, 2018 0.0787 0.0857 0.0770 0.0770 144,480 -0.00(-1.91%)
Jun 08, 2018 0.0845 0.0846 0.0785 0.0785 15,200 -0.00(-0.63%)
Jun 07, 2018 0.0821 0.0822 0.0790 0.0790 60,500 -0.00(-4.93%)
Jun 06, 2018 0.0776 0.0927 0.0764 0.0831 107,600 -0.01(-5.68%)
Jun 05, 2018 0.0800 0.0881 0.0780 0.0881 197,615 +0.01(+10.12%)
Jun 04, 2018 0.0852 0.0869 0.0800 0.0800 60,250 -0.01(-11.01%)
Jun 01, 2018 0.0800 0.0899 0.0800 0.0899 30,598 +0.00(+5.76%)
May 31, 2018 0.0900 0.0900 0.0800 0.0850 101,510 -0.00(-4.60%)
May 30, 2018 0.0860 0.0893 0.0860 0.0891 41,984 -0.00(-1.55%)
May 29, 2018 0.0770 0.0905 0.0770 0.0905 24,201 +0.00(+5.23%)
May 25, 2018 0.0860 0.0860 0.0860 0 -0.01(-7.43%)
May 24, 2018 0.0824 0.0929 0.0822 0.0929 104,900 +0.00(+3.22%)
May 23, 2018 0.0930 0.0930 0.0780 0.0900 94,990 +0.00(+1.12%)
May 22, 2018 0.0890 0.0890 0.0860 0.0890 20,343 +0.00(+4.71%)
May 21, 2018 0.0880 0.0890 0.0850 0.0850 37,671 +0.00(+0.00%)
May 18, 2018 0.0850 0.0850 0.0850 0.0850 900 -0.00(-3.41%)
May 17, 2018 0.0850 0.0911 0.0846 0.0880 36,463 -0.00(-1.07%)
May 16, 2018 0.0858 0.0919 0.0850 0.0890 70,706 -0.00(-1.82%)
May 15, 2018 0.0902 0.0906 0.0886 0.0906 21,050 -0.00(-1.52%)
May 14, 2018 0.0852 0.0920 0.0850 0.0920 27,820 -0.00(-1.08%)
May 11, 2018 0.0862 0.0930 0.0862 0.0930 2,500 +0.00(+3.33%)
May 10, 2018 0.0870 0.0940 0.0861 0.0900 12,350 +0.00(+0.00%)
May 09, 2018 0.0854 0.0940 0.0854 0.0900 11,527 -0.00(-4.26%)
May 08, 2018 0.0875 0.0940 0.0875 0.0940 1,040 +0.00(+3.30%)
May 07, 2018 0.0851 0.0989 0.0851 0.0910 5,090 -0.01(-7.14%)
May 04, 2018 0.0874 0.0980 0.0862 0.0980 64,713 -0.00(-0.31%)
May 03, 2018 0.0883 0.0989 0.0881 0.0983 63,900 -0.00(-1.60%)
May 02, 2018 0.0950 0.0999 0.0854 0.0999 66,870 +0.00(+4.83%)
May 01, 2018 0.0950 0.0953 0.0862 0.0953 101,393 -0.00(-3.15%)
Apr 30, 2018 0.0900 0.0984 0.0900 0.0984 2,100 +0.01(+9.21%)
Apr 27, 2018 0.0920 0.0921 0.0901 0.0901 24,850 -0.01(-9.81%)
Apr 26, 2018 0.1004 0.1004 0.0920 0.0999 44,187 +0.01(+8.59%)
Apr 25, 2018 0.0920 0.0984 0.0920 0.0920 7,770 +0.00(+0.00%)
Apr 24, 2018 0.0910 0.0920 0.0905 0.0920 6,600 +0.00(+1.10%)
Apr 23, 2018 0.0917 0.1025 0.0880 0.0910 11,562 -0.01(-9.27%)
Apr 20, 2018 0.1010 0.1040 0.0983 0.1003 22,324 -0.00(-4.20%)
Apr 19, 2018 0.0950 0.1047 0.0950 0.1047 17,800 +0.00(+4.70%)
Apr 18, 2018 0.0970 0.1079 0.0931 0.1000 30,327 +0.00(+2.12%)
Apr 17, 2018 0.1000 0.1000 0.0931 0.0979 25,363 -0.01(-9.75%)
Apr 16, 2018 0.1000 0.1100 0.0941 0.1085 81,909 +0.01(+8.39%)
Apr 13, 2018 0.0929 0.1051 0.0929 0.1001 139,218 +0.00(+2.37%)
Apr 12, 2018 0.0912 0.1000 0.0912 0.0978 16,569 -0.00(-0.73%)
Apr 11, 2018 0.0900 0.1000 0.0900 0.0985 6,685 -0.00(-1.50%)
Apr 10, 2018 0.0973 0.1000 0.0911 0.1000 17,127 +0.01(+8.81%)
Apr 09, 2018 0.0959 0.0986 0.0913 0.0919 48,589 -0.01(-9.01%)
Apr 06, 2018 0.1031 0.1031 0.0950 0.1010 32,225 +0.01(+8.84%)
Apr 05, 2018 0.0920 0.1000 0.0920 0.0928 40,235 -0.01(-12.62%)
Apr 04, 2018 0.0958 0.1062 0.0951 0.1062 68,868 +0.00(+2.12%)
Apr 03, 2018 0.0973 0.1065 0.0950 0.1040 25,516 +0.01(+5.26%)
Apr 02, 2018 0.0940 0.1049 0.0921 0.0988 68,250 -0.00(-0.20%)
Mar 29, 2018 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Mar 28, 2018 0.1000 0.1099 0.1000 0.1000 21,740 +0.00(+3.83%)
Mar 27, 2018 0.1023 0.1070 0.0963 0.0963 31,320 -0.01(-12.45%)
Mar 26, 2018 0.1000 0.1100 0.0962 0.1100 58,600 +0.00(+3.00%)
Mar 23, 2018 0.1025 0.1086 0.1000 0.1068 540,883 +0.00(+4.20%)
Mar 22, 2018 0.1020 0.1095 0.0987 0.1025 86,680 +0.00(+0.49%)
Mar 21, 2018 0.1050 0.1100 0.0993 0.1020 163,501 -0.00(-2.95%)
Mar 20, 2018 0.1200 0.1200 0.0990 0.1051 128,759 -0.00(-4.37%)
Mar 19, 2018 0.1030 0.1100 0.1012 0.1099 72,610 +0.00(+4.67%)
Mar 16, 2018 0.1089 0.1100 0.0982 0.1050 144,500 -0.00(-0.94%)
Mar 15, 2018 0.1030 0.1060 0.1012 0.1060 26,978 +0.00(+2.91%)
Mar 14, 2018 0.0984 0.1100 0.0984 0.1030 10,815 -0.00(-3.01%)
Mar 13, 2018 0.1090 0.1090 0.1000 0.1062 13,830 +0.00(+3.81%)
Mar 12, 2018 0.1040 0.1093 0.0955 0.1023 71,073 -0.00(-2.57%)
Mar 09, 2018 0.0950 0.1082 0.0950 0.1050 35,650 -0.00(-4.20%)
Mar 08, 2018 0.0987 0.1096 0.0960 0.1096 111,277 +0.00(+3.10%)
Mar 07, 2018 0.1051 0.1080 0.0983 0.1063 25,644 +0.00(+1.14%)
Mar 06, 2018 0.0961 0.1051 0.0961 0.1051 57,389 +0.00(+0.00%)
Mar 05, 2018 0.1000 0.1059 0.0951 0.1051 134,685 -0.00(-3.84%)
Mar 02, 2018 0.1200 0.1200 0.1000 0.1093 7,160 +0.00(+4.00%)
Mar 01, 2018 0.1075 0.1078 0.1000 0.1051 62,796 -0.00(-1.96%)
Feb 28, 2018 0.1015 0.1072 0.1000 0.1072 24,030 +0.00(+0.28%)
Feb 27, 2018 0.1050 0.1100 0.1015 0.1069 119,821 -0.00(-0.47%)
Feb 26, 2018 0.1035 0.1123 0.1010 0.1074 74,348 +0.00(+2.58%)
Feb 23, 2018 0.1100 0.1100 0.1002 0.1047 12,470 +0.00(+2.81%)
Feb 22, 2018 0.0950 0.1050 0.0950 0.1018 11,700 +0.00(+0.73%)
Feb 21, 2018 0.1000 0.1046 0.0921 0.1011 76,496 +0.00(+3.58%)
Feb 20, 2018 0.1011 0.1081 0.0950 0.0976 50,180 -0.01(-10.53%)
Feb 16, 2018 0.1091 0.1091 0.1091 0 +0.01(+5.84%)
Feb 15, 2018 0.0950 0.1031 0.0950 0.1031 86,592 +0.00(+3.08%)
Feb 14, 2018 0.0950 0.1000 0.0950 0.1000 55,050 +0.00(+0.00%)
Feb 13, 2018 0.1035 0.1035 0.0950 0.1000 125,801 +0.00(+0.00%)
Feb 12, 2018 0.1020 0.1020 0.0950 0.1000 76,637 -0.00(-2.53%)
Feb 09, 2018 0.1008 0.1031 0.0950 0.1026 38,365 +0.00(+0.10%)
Feb 08, 2018 0.1070 0.1070 0.1000 0.1025 62,080 -0.00(-2.38%)
Feb 07, 2018 0.1117 0.1135 0.1038 0.1050 161,677 -0.01(-6.17%)
Feb 06, 2018 0.1100 0.1125 0.1050 0.1119 55,762 +0.01(+6.57%)
Feb 05, 2018 0.1050 0.1125 0.1050 0.1050 244,545 +0.00(+0.00%)
Feb 02, 2018 0.1040 0.1100 0.1040 0.1050 26,553 -0.00(-1.87%)
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.