Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.220 -0.090 (-3.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	2.290	2.300	2.185	2.220	51,775	-0.09(-3.90%)
Sep 19, 2024	2.390	2.450	2.310	2.310	33,569	-0.04(-1.70%)
Sep 18, 2024	2.210	2.420	2.210	2.350	47,792	+0.14(+6.33%)
Sep 17, 2024	2.240	2.300	2.180	2.210	51,128	+0.04(+1.84%)
Sep 16, 2024	2.100	2.250	2.100	2.170	49,206	+0.04(+1.88%)
Sep 13, 2024	1.990	2.170	1.990	2.130	83,729	+0.12(+5.97%)
Sep 12, 2024	1.930	2.030	1.930	2.010	68,425	+0.12(+6.35%)
Sep 11, 2024	1.860	1.980	1.761	1.890	82,676	+0.02(+1.34%)
Sep 10, 2024	1.820	1.875	1.820	1.865	23,126	+0.03(+1.91%)
Sep 09, 2024	1.820	1.880	1.800	1.830	36,230	+0.09(+5.17%)
Sep 06, 2024	1.770	1.780	1.660	1.740	70,252	-0.06(-3.33%)
Sep 05, 2024	1.810	1.840	1.780	1.800	24,087	+0.00(+0.01%)
Sep 04, 2024	1.860	1.870	1.780	1.800	68,302	-0.06(-3.23%)
Sep 03, 2024	1.890	1.950	1.860	1.860	52,451	-0.06(-3.12%)
Aug 30, 2024	1.940	1.970	1.910	1.920	22,619	+0.00(+0.00%)
Aug 29, 2024	1.960	2.000	1.910	1.920	21,651	-0.04(-2.04%)
Aug 28, 2024	1.920	1.980	1.920	1.960	64,084	+0.03(+1.55%)
Aug 27, 2024	1.990	2.070	1.914	1.930	94,613	-0.07(-3.50%)
Aug 26, 2024	2.050	2.100	1.990	2.000	59,656	-0.10(-4.76%)
Aug 23, 2024	2.050	2.110	2.050	2.100	21,708	+0.08(+3.96%)
Aug 22, 2024	2.060	2.080	2.020	2.020	22,008	-0.06(-2.88%)
Aug 21, 2024	2.040	2.080	2.040	2.080	11,045	+0.06(+2.97%)
Aug 20, 2024	2.090	2.110	2.010	2.020	75,963	-0.05(-2.42%)
Aug 19, 2024	2.340	2.350	2.010	2.070	207,985	-0.27(-11.54%)
Aug 16, 2024	2.250	2.390	2.240	2.340	35,097	+0.09(+4.00%)
Aug 15, 2024	2.170	2.330	2.170	2.250	40,856	+0.05(+2.27%)
Aug 14, 2024	2.200	2.280	2.151	2.200	39,937	-0.01(-0.45%)
Aug 13, 2024	2.220	2.260	2.050	2.210	36,798	-0.02(-0.67%)
Aug 12, 2024	2.220	2.250	2.210	2.225	29,875	+0.08(+3.49%)
Aug 09, 2024	2.020	2.400	2.020	2.150	170,786	-0.33(-13.31%)
Aug 08, 2024	2.430	2.553	2.410	2.480	36,375	+0.05(+2.06%)
Aug 07, 2024	2.450	2.520	2.270	2.430	32,247	+0.08(+3.40%)
Aug 06, 2024	2.340	2.350	2.265	2.350	19,128	+0.10(+4.44%)
Aug 05, 2024	2.220	2.320	2.150	2.250	54,266	+0.03(+1.35%)
Aug 02, 2024	2.330	2.335	2.220	2.220	22,912	-0.15(-6.33%)
Aug 01, 2024	2.380	2.590	2.330	2.370	23,879	-0.08(-3.27%)
Jul 31, 2024	2.420	2.600	2.360	2.450	23,386	-0.05(-2.00%)
Jul 30, 2024	2.620	2.650	2.470	2.500	11,369	-0.10(-3.85%)
Jul 29, 2024	2.540	2.680	2.480	2.600	30,566	+0.06(+2.36%)
Jul 26, 2024	2.390	2.590	2.390	2.540	37,557	+0.16(+6.72%)
Jul 25, 2024	2.270	2.430	2.270	2.380	27,839	+0.13(+5.68%)
Jul 24, 2024	2.310	2.460	2.240	2.252	17,558	-0.14(-5.77%)
Jul 23, 2024	2.290	2.400	2.290	2.390	11,824	+0.05(+2.14%)
Jul 22, 2024	2.290	2.380	2.260	2.340	16,629	+0.01(+0.43%)
Jul 19, 2024	2.210	2.340	2.210	2.330	19,669	+0.12(+5.43%)
Jul 18, 2024	2.290	2.400	2.180	2.210	24,846	-0.08(-3.49%)
Jul 17, 2024	2.310	2.360	2.250	2.290	22,744	-0.06(-2.55%)
Jul 16, 2024	2.270	2.390	2.270	2.350	17,687	+0.08(+3.52%)
Jul 15, 2024	2.290	2.311	2.250	2.270	20,555	+0.02(+0.89%)
Jul 12, 2024	2.260	2.340	2.170	2.250	40,579	-0.03(-1.32%)
Jul 11, 2024	2.220	2.300	2.220	2.280	9,519	+0.08(+3.64%)
Jul 10, 2024	2.260	2.313	2.190	2.200	26,571	-0.05(-2.22%)
Jul 09, 2024	2.380	2.380	2.230	2.250	37,102	-0.09(-3.85%)
Jul 08, 2024	2.360	2.547	2.270	2.340	40,313	+0.09(+4.00%)
Jul 05, 2024	2.200	2.250	2.190	2.250	19,411	+0.05(+2.27%)
Jul 03, 2024	2.180	2.260	2.180	2.200	6,116	+0.02(+0.92%)
Jul 02, 2024	2.190	2.260	2.180	2.180	8,710	-0.01(-0.46%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Brilliant Earth Group Inc Cl A (NQ: BRLT )

Historical Prices