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

(TSV: AVCR )

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 28, 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, 2021 0.1900 0.2300 0.1900 0.2250 564,731 +0.04(+21.62%)
May 28, 2021 0.1800 0.1900 0.1800 0.1850 60,295 +0.01(+2.78%)
May 27, 2021 0.2000 0.2000 0.1800 0.1800 94,034 -0.02(-7.69%)
May 26, 2021 0.2000 0.2000 0.1800 0.1950 306,180 -0.01(-7.14%)
May 25, 2021 0.2000 0.2100 0.2000 0.2100 38,090 +0.01(+5.00%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
May 20, 2021 0.1950 0.1950 0.1800 0.1850 155,852 -0.01(-2.63%)
May 19, 2021 0.2000 0.2000 0.1900 0.1900 220,970 -0.01(-5.00%)
May 18, 2021 0.2200 0.2200 0.2000 0.2000 328,210 -0.01(-4.76%)
May 17, 2021 0.2250 0.2250 0.2100 0.2100 6,386 +0.01(+5.00%)
May 14, 2021 0.1950 0.2000 0.1750 0.2000 214,125 +0.01(+5.26%)
May 13, 2021 0.2050 0.2100 0.1900 0.1900 119,716 -0.01(-7.32%)
May 12, 2021 0.2050 0.2100 0.2050 0.2050 52,431 -0.01(-2.38%)
May 11, 2021 0.1900 0.2150 0.1850 0.2100 387,176 +0.01(+5.00%)
May 10, 2021 0.2100 0.2100 0.1950 0.2000 469,290 -0.01(-4.76%)
May 07, 2021 0.2250 0.2250 0.2000 0.2100 154,481 -0.01(-4.55%)
May 06, 2021 0.2400 0.2400 0.2150 0.2200 50,056 -0.01(-4.35%)
May 05, 2021 0.2350 0.2400 0.2100 0.2300 177,554 -0.01(-6.12%)
May 04, 2021 0.2550 0.2550 0.2350 0.2450 211,714 -0.01(-3.92%)
May 03, 2021 0.2600 0.2700 0.2300 0.2550 472,947 +0.02(+10.87%)
Apr 30, 2021 0.2550 0.2550 0.2300 0.2300 63,475 -0.01(-4.17%)
Apr 29, 2021 0.2550 0.2550 0.2250 0.2400 30,475 -0.02(-5.88%)
Apr 28, 2021 0.2600 0.2650 0.2200 0.2550 272,370 -0.01(-1.92%)
Apr 27, 2021 0.2500 0.2650 0.2350 0.2600 341,152 +0.01(+4.00%)
Apr 26, 2021 0.2350 0.2850 0.2350 0.2500 775,178 +0.02(+11.11%)
Apr 23, 2021 0.2100 0.2300 0.2100 0.2250 166,089 +0.01(+4.65%)
Apr 22, 2021 0.2000 0.2300 0.1850 0.2150 592,468 +0.02(+10.26%)
Apr 21, 2021 0.2000 0.2100 0.1900 0.1950 152,164 -0.01(-2.50%)
Apr 20, 2021 0.2100 0.2250 0.1950 0.2000 432,939 -0.00(-2.44%)
Apr 19, 2021 0.2150 0.2150 0.2000 0.2050 174,629 -0.02(-6.82%)
Apr 16, 2021 0.2200 0.2300 0.2150 0.2200 261,107 -0.01(-4.35%)
Apr 15, 2021 0.2350 0.2350 0.2300 0.2300 76,484 -0.01(-4.17%)
Apr 14, 2021 0.2300 0.2550 0.2100 0.2400 389,510 +0.01(+2.13%)
Apr 13, 2021 0.2450 0.2450 0.2250 0.2350 288,230 +0.00(+2.17%)
Apr 12, 2021 0.2300 0.2350 0.2250 0.2300 78,302 +0.01(+2.22%)
Apr 09, 2021 0.2350 0.2600 0.2100 0.2250 272,462 +0.00(+0.00%)
Apr 08, 2021 0.2250 0.2300 0.2250 0.2250 44,235 -0.01(-2.17%)
Apr 07, 2021 0.2250 0.2350 0.2200 0.2300 128,259 +0.01(+4.55%)
Apr 06, 2021 0.2350 0.2350 0.2200 0.2200 111,611 -0.01(-6.38%)
Apr 05, 2021 0.2400 0.2400 0.2200 0.2350 147,803 +0.00(+0.00%)
Apr 01, 2021 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Mar 31, 2021 0.2250 0.2400 0.2250 0.2350 32,198 +0.00(+0.00%)
Mar 30, 2021 0.2550 0.2550 0.2300 0.2350 58,915 +0.01(+4.44%)
Mar 29, 2021 0.2500 0.2500 0.2200 0.2250 206,846 -0.01(-6.25%)
Mar 26, 2021 0.2350 0.2750 0.2350 0.2400 385,000 +0.01(+2.13%)
Mar 25, 2021 0.2450 0.2450 0.2300 0.2350 139,492 +0.00(+0.00%)
Mar 24, 2021 0.2350 0.2500 0.2300 0.2350 148,631 +0.00(+0.00%)
Mar 23, 2021 0.2450 0.2450 0.2200 0.2350 143,226 -0.02(-6.00%)
Mar 22, 2021 0.2800 0.2800 0.2500 0.2500 362,797 -0.02(-7.41%)
Mar 19, 2021 0.2900 0.2900 0.2650 0.2700 271,658 -0.02(-6.90%)
Mar 18, 2021 0.3000 0.3300 0.2850 0.2900 1,265,099 +0.02(+7.41%)
Mar 17, 2021 0.3150 0.3150 0.2400 0.2700 502,331 -0.03(-10.00%)
Mar 16, 2021 0.3050 0.3100 0.2900 0.3000 435,346 -0.02(-4.76%)
Mar 15, 2021 0.2750 0.3400 0.2750 0.3150 527,817 +0.04(+16.67%)
Mar 12, 2021 0.3000 0.3000 0.2600 0.2700 584,385 -0.04(-14.29%)
Mar 11, 2021 0.2150 0.3600 0.2100 0.3150 2,138,457 +0.11(+50.00%)
Mar 10, 2021 0.2050 0.2200 0.2050 0.2100 590,680 -0.01(-2.33%)
Mar 09, 2021 0.2000 0.2250 0.2000 0.2150 857,270 +0.00(+0.00%)
Mar 08, 2021 0.2550 0.2550 0.2050 0.2150 332,178 -0.02(-6.52%)
Mar 05, 2021 0.2050 0.2500 0.2050 0.2300 1,363,224 +0.03(+15.00%)
Mar 04, 2021 0.2850 0.2850 0.1950 0.2000 2,139,664 -0.05(-21.57%)
Mar 03, 2021 0.2800 0.3000 0.2500 0.2550 491,288 -0.04(-15.00%)
Mar 02, 2021 0.2950 0.3100 0.2700 0.3000 509,941 +0.01(+3.45%)
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.