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: VYGVQ )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, May 20, 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 (%)
Apr 28, 2023 0.0230 0.0236 0.0220 0.0233 179,585 +0.00(+5.91%)
Apr 27, 2023 0.0218 0.0275 0.0205 0.0220 532,858 +0.00(+1.38%)
Apr 26, 2023 0.0270 0.0289 0.0217 0.0217 1,254,543 -0.01(-19.03%)
Apr 25, 2023 0.0314 0.0350 0.0260 0.0268 675,054 -0.00(-14.92%)
Apr 24, 2023 0.0380 0.0380 0.0275 0.0315 306,140 -0.00(-3.96%)
Apr 21, 2023 0.0289 0.0360 0.0253 0.0328 342,132 +0.00(+12.71%)
Apr 20, 2023 0.0280 0.0330 0.0270 0.0291 258,909 +0.00(+7.78%)
Apr 19, 2023 0.0295 0.0320 0.0270 0.0270 486,854 -0.01(-15.63%)
Apr 18, 2023 0.0325 0.0371 0.0310 0.0320 302,794 -0.00(-11.11%)
Apr 17, 2023 0.0335 0.0394 0.0308 0.0360 1,461,831 -0.00(-7.93%)
Apr 14, 2023 0.0349 0.0441 0.0295 0.0391 1,915,760 +0.00(+12.36%)
Apr 13, 2023 0.0250 0.0349 0.0215 0.0348 1,763,452 +0.01(+49.36%)
Apr 12, 2023 0.0240 0.0280 0.0215 0.0233 235,959 -0.00(-8.63%)
Apr 11, 2023 0.0240 0.0265 0.0238 0.0255 308,853 +0.00(+7.14%)
Apr 10, 2023 0.0213 0.0256 0.0211 0.0238 137,464 +0.00(+2.59%)
Apr 06, 2023 0.0210 0.0239 0.0200 0.0232 775,230 +0.00(+10.48%)
Apr 05, 2023 0.0200 0.0255 0.0200 0.0210 172,490 -0.00(-17.00%)
Apr 04, 2023 0.0222 0.0279 0.0220 0.0253 107,041 +0.00(+15.00%)
Apr 03, 2023 0.0209 0.0283 0.0209 0.0220 272,310 -0.00(-12.00%)
Mar 31, 2023 0.0208 0.0262 0.0208 0.0250 149,295 +0.00(+12.61%)
Mar 30, 2023 0.0201 0.0240 0.0201 0.0222 90,986 +0.00(+3.26%)
Mar 29, 2023 0.0220 0.0243 0.0180 0.0215 448,020 -0.00(-3.15%)
Mar 28, 2023 0.0260 0.0260 0.0201 0.0222 186,905 -0.00(-10.48%)
Mar 27, 2023 0.0250 0.0282 0.0210 0.0248 292,115 +0.00(+1.64%)
Mar 24, 2023 0.0233 0.0256 0.0224 0.0244 194,448 -0.00(-1.21%)
Mar 23, 2023 0.0240 0.0274 0.0233 0.0247 124,955 -0.00(-1.20%)
Mar 22, 2023 0.0225 0.0250 0.0224 0.0250 246,930 -0.00(-1.96%)
Mar 21, 2023 0.0224 0.0270 0.0224 0.0255 518,079 -0.00(-5.20%)
Mar 20, 2023 0.0255 0.0273 0.0210 0.0269 431,303 +0.00(+5.49%)
Mar 17, 2023 0.0290 0.0320 0.0200 0.0255 1,230,276 -0.00(-6.59%)
Mar 16, 2023 0.0260 0.0295 0.0225 0.0273 885,985 +0.00(+9.20%)
Mar 15, 2023 0.0250 0.0300 0.0200 0.0250 948,092 -0.00(-14.09%)
Mar 14, 2023 0.0300 0.0345 0.0270 0.0291 292,271 -0.00(-2.68%)
Mar 13, 2023 0.0300 0.0300 0.0220 0.0299 735,037 -0.00(-6.56%)
Mar 10, 2023 0.0350 0.0350 0.0300 0.0320 503,308 -0.00(-4.48%)
Mar 09, 2023 0.0360 0.0360 0.0320 0.0335 286,574 -0.00(-4.29%)
Mar 08, 2023 0.0330 0.0378 0.0330 0.0350 905,912 +0.00(+6.06%)
Mar 07, 2023 0.0318 0.0360 0.0318 0.0330 229,757 -0.00(-4.62%)
Mar 06, 2023 0.0320 0.0363 0.0310 0.0346 78,592 +0.00(+2.98%)
Mar 03, 2023 0.0313 0.0350 0.0310 0.0336 130,233 -0.00(-1.18%)
Mar 02, 2023 0.0317 0.0345 0.0309 0.0340 294,163 +0.00(+7.26%)
Mar 01, 2023 0.0300 0.0345 0.0300 0.0317 210,502 -0.00(-0.31%)
Feb 28, 2023 0.0373 0.0383 0.0310 0.0318 214,175 +0.00(+0.95%)
Feb 27, 2023 0.0353 0.0353 0.0315 0.0315 217,426 -0.00(-3.96%)
Feb 24, 2023 0.0329 0.0345 0.0316 0.0328 137,855 -0.00(-0.61%)
Feb 23, 2023 0.0320 0.0345 0.0315 0.0330 164,049 +0.00(+1.54%)
Feb 22, 2023 0.0315 0.0348 0.0315 0.0325 172,773 +0.00(+1.56%)
Feb 21, 2023 0.0348 0.0348 0.0315 0.0320 256,115 -0.00(-3.03%)
Feb 17, 2023 0.0350 0.0370 0.0325 0.0330 393,099 +0.00(+1.23%)
Feb 16, 2023 0.0334 0.0380 0.0300 0.0326 463,121 -0.00(-0.61%)
Feb 15, 2023 0.0353 0.0356 0.0328 0.0328 243,183 -0.00(-2.38%)
Feb 14, 2023 0.0361 0.0382 0.0336 0.0336 246,962 -0.00(-6.93%)
Feb 13, 2023 0.0400 0.0400 0.0340 0.0361 306,114 -0.00(-1.90%)
Feb 10, 2023 0.0336 0.0382 0.0302 0.0368 111,401 +0.00(+9.52%)
Feb 09, 2023 0.0314 0.0389 0.0314 0.0336 361,377 +0.00(+2.13%)
Feb 08, 2023 0.0300 0.0389 0.0300 0.0329 249,633 -0.00(-6.00%)
Feb 07, 2023 0.0360 0.0389 0.0325 0.0350 591,951 -0.00(-3.31%)
Feb 06, 2023 0.0360 0.0390 0.0311 0.0362 193,565 +0.00(+0.56%)
Feb 03, 2023 0.0301 0.0383 0.0301 0.0360 237,288 +0.00(+7.46%)
Feb 02, 2023 0.0419 0.0419 0.0335 0.0335 975,082 -0.01(-13.66%)
Feb 01, 2023 0.0300 0.0406 0.0300 0.0388 341,067 +0.01(+14.79%)
Jan 31, 2023 0.0328 0.0419 0.0315 0.0338 661,300 -0.00(-7.65%)
Jan 30, 2023 0.0400 0.0440 0.0306 0.0366 437,058 -0.00(-3.68%)
Jan 27, 2023 0.0330 0.0419 0.0330 0.0380 683,897 +0.00(+0.00%)
Jan 26, 2023 0.0335 0.0400 0.0335 0.0380 879,620 +0.00(+8.57%)
Jan 25, 2023 0.0302 0.0400 0.0302 0.0350 184,249 -0.00(-1.41%)
Jan 24, 2023 0.0302 0.0377 0.0302 0.0355 424,317 -0.00(-4.05%)
Jan 23, 2023 0.0370 0.0377 0.0335 0.0370 553,721 +0.00(+1.09%)
Jan 20, 2023 0.0355 0.0439 0.0355 0.0366 369,971 +0.00(+0.83%)
Jan 19, 2023 0.0350 0.0407 0.0315 0.0363 300,597 -0.00(-4.47%)
Jan 18, 2023 0.0355 0.0395 0.0338 0.0380 424,901 +0.00(+6.74%)
Jan 17, 2023 0.0380 0.0420 0.0350 0.0356 466,580 -0.00(-10.10%)
Jan 13, 2023 0.0440 0.0440 0.0350 0.0396 917,591 +0.00(+8.20%)
Jan 12, 2023 0.0420 0.0420 0.0350 0.0366 1,194,511 -0.00(-8.50%)
Jan 11, 2023 0.0380 0.0653 0.0360 0.0400 3,643,225 +0.00(+14.29%)
Jan 10, 2023 0.0295 0.0450 0.0270 0.0350 1,140,749 +0.01(+18.64%)
Jan 09, 2023 0.0245 0.0300 0.0245 0.0295 552,120 +0.00(+7.27%)
Jan 06, 2023 0.0224 0.0280 0.0200 0.0275 402,077 +0.00(+10.44%)
Jan 05, 2023 0.0251 0.0300 0.0200 0.0249 966,434 -0.00(-10.43%)
Jan 04, 2023 0.0250 0.0284 0.0215 0.0278 606,405 +0.00(+11.20%)
Jan 03, 2023 0.0289 0.0289 0.0201 0.0250 1,185,688 +0.00(+2.88%)
Dec 30, 2022 0.0220 0.0249 0.0175 0.0243 2,091,171 +0.00(+18.54%)
Dec 29, 2022 0.0260 0.0289 0.0200 0.0205 2,739,114 -0.01(-24.63%)
Dec 28, 2022 0.0301 0.0333 0.0251 0.0272 1,493,997 -0.00(-13.65%)
Dec 27, 2022 0.0320 0.0345 0.0310 0.0315 934,693 -0.00(-10.51%)
Dec 23, 2022 0.0323 0.0385 0.0323 0.0352 673,029 -0.00(-4.86%)
Dec 22, 2022 0.0350 0.0385 0.0320 0.0370 751,943 +0.00(+10.78%)
Dec 21, 2022 0.0350 0.0393 0.0328 0.0334 1,053,111 -0.00(-9.73%)
Dec 20, 2022 0.0414 0.0530 0.0360 0.0370 2,460,090 -0.01(-26.00%)
Dec 19, 2022 0.0428 0.0882 0.0340 0.0500 8,080,180 +0.02(+53.85%)
Dec 16, 2022 0.0310 0.0398 0.0310 0.0325 394,695 -0.00(-1.52%)
Dec 15, 2022 0.0360 0.0360 0.0310 0.0330 425,223 -0.00(-8.33%)
Dec 14, 2022 0.0329 0.0365 0.0320 0.0360 716,141 +0.00(+2.27%)
Dec 13, 2022 0.0360 0.0403 0.0324 0.0352 382,769 -0.00(-4.86%)
Dec 12, 2022 0.0310 0.0416 0.0310 0.0370 379,413 -0.00(-7.50%)
Dec 09, 2022 0.0375 0.0416 0.0350 0.0400 284,821 +0.00(+2.56%)
Dec 08, 2022 0.0400 0.0444 0.0380 0.0390 398,312 -0.00(-5.57%)
Dec 07, 2022 0.0441 0.0492 0.0412 0.0413 461,787 -0.01(-14.67%)
Dec 06, 2022 0.0500 0.0511 0.0440 0.0484 595,696 -0.00(-5.28%)
Dec 05, 2022 0.0470 0.0656 0.0469 0.0511 835,945 -0.00(-7.26%)
Dec 02, 2022 0.0584 0.0596 0.0500 0.0551 515,984 -0.00(-5.00%)
Dec 01, 2022 0.0550 0.0612 0.0520 0.0580 329,220 -0.00(-5.07%)
Nov 30, 2022 0.0740 0.0806 0.0520 0.0611 933,605 -0.00(-4.08%)
Nov 29, 2022 0.0550 0.0795 0.0506 0.0637 516,339 +0.00(+7.42%)
Nov 28, 2022 0.0535 0.0704 0.0500 0.0593 434,503 +0.00(+5.89%)
Nov 25, 2022 0.0510 0.0625 0.0480 0.0560 592,655 +0.01(+9.80%)
Nov 23, 2022 0.0605 0.0670 0.0471 0.0510 374,758 -0.01(-15.70%)
Nov 22, 2022 0.0670 0.0704 0.0545 0.0605 486,266 -0.01(-13.57%)
Nov 21, 2022 0.0745 0.0812 0.0630 0.0700 862,100 -0.01(-12.50%)
Nov 18, 2022 0.0555 0.1000 0.0440 0.0800 3,777,064 +0.02(+40.85%)
Nov 17, 2022 0.0450 0.0593 0.0400 0.0568 946,798 +0.01(+22.15%)
Nov 16, 2022 0.0400 0.0560 0.0350 0.0465 633,903 -0.00(-1.90%)
Nov 15, 2022 0.0330 0.0554 0.0315 0.0474 1,020,506 +0.02(+47.20%)
Nov 14, 2022 0.0300 0.0490 0.0270 0.0322 1,095,100 +0.00(+3.54%)
Nov 11, 2022 0.0310 0.0390 0.0260 0.0311 796,849 -0.00(-1.27%)
Nov 10, 2022 0.0320 0.0360 0.0300 0.0315 888,407 -0.00(-3.96%)
Nov 09, 2022 0.0500 0.0532 0.0320 0.0328 719,813 -0.01(-20.19%)
Nov 08, 2022 0.0300 0.0450 0.0288 0.0411 1,382,251 +0.01(+28.44%)
Nov 07, 2022 0.0418 0.0420 0.0300 0.0320 471,867 -0.01(-20.00%)
Nov 04, 2022 0.0400 0.0420 0.0297 0.0400 566,501 +0.00(+2.83%)
Nov 03, 2022 0.0400 0.0440 0.0318 0.0389 181,362 +0.00(+0.26%)
Nov 02, 2022 0.0400 0.0400 0.0318 0.0388 311,933 +0.00(+3.47%)
Nov 01, 2022 0.0360 0.0400 0.0356 0.0375 349,555 +0.00(+0.54%)
Oct 31, 2022 0.0350 0.0450 0.0350 0.0373 414,863 -0.00(-1.84%)
Oct 28, 2022 0.0380 0.0450 0.0324 0.0380 478,255 -0.00(-4.04%)
Oct 27, 2022 0.0370 0.0430 0.0311 0.0396 939,069 +0.01(+26.92%)
Oct 26, 2022 0.0300 0.0400 0.0288 0.0312 665,478 -0.00(-6.31%)
Oct 25, 2022 0.0260 0.0364 0.0235 0.0333 476,942 +0.00(+11.00%)
Oct 24, 2022 0.0390 0.0437 0.0236 0.0300 2,140,398 -0.01(-23.08%)
Oct 21, 2022 0.0407 0.0455 0.0315 0.0390 930,651 -0.00(-4.88%)
Oct 20, 2022 0.0221 0.0587 0.0192 0.0410 4,040,848 +0.02(+86.36%)
Oct 19, 2022 0.0440 0.0499 0.0173 0.0220 4,461,877 -0.02(-52.17%)
Oct 18, 2022 0.0600 0.0634 0.0400 0.0460 923,306 -0.01(-18.29%)
Oct 17, 2022 0.0501 0.0600 0.0470 0.0563 893,951 +0.00(+2.18%)
Oct 14, 2022 0.0625 0.0700 0.0534 0.0551 1,304,132 -0.01(-16.39%)
Oct 13, 2022 0.0623 0.0700 0.0620 0.0659 1,005,189 -0.00(-3.09%)
Oct 12, 2022 0.0690 0.0799 0.0620 0.0680 745,752 -0.00(-2.16%)
Oct 11, 2022 0.0621 0.0800 0.0620 0.0695 351,069 +0.01(+11.74%)
Oct 10, 2022 0.0625 0.0700 0.0622 0.0622 753,277 -0.01(-7.99%)
Oct 07, 2022 0.0700 0.0977 0.0626 0.0676 625,015 -0.00(-3.43%)
Oct 06, 2022 0.0754 0.0940 0.0697 0.0700 940,202 -0.01(-17.45%)
Oct 05, 2022 0.0967 0.1048 0.0653 0.0848 2,489,128 -0.01(-12.31%)
Oct 04, 2022 0.1050 0.1090 0.0900 0.0967 787,253 -0.01(-9.20%)
Oct 03, 2022 0.1100 0.1200 0.1000 0.1065 852,698 -0.01(-7.39%)
Sep 30, 2022 0.1050 0.1440 0.1050 0.1150 897,372 -0.00(-2.54%)
Sep 29, 2022 0.1175 0.1300 0.1150 0.1180 926,612 -0.01(-9.92%)
Sep 28, 2022 0.1750 0.1990 0.1265 0.1310 1,786,846 -0.04(-22.94%)
Sep 27, 2022 0.1040 0.2090 0.0830 0.1700 5,411,095 +0.07(+70.00%)
Sep 26, 2022 0.1001 0.1099 0.0950 0.1000 497,484 -0.00(-2.06%)
Sep 23, 2022 0.1000 0.1099 0.0950 0.1021 824,918 -0.00(-3.22%)
Sep 22, 2022 0.1300 0.1400 0.1000 0.1055 1,299,927 -0.03(-20.08%)
Sep 21, 2022 0.1290 0.1399 0.1080 0.1320 243,874 +0.01(+8.64%)
Sep 20, 2022 0.1195 0.1330 0.1100 0.1215 593,219 -0.01(-5.89%)
Sep 19, 2022 0.1413 0.1429 0.1290 0.1291 528,574 -0.01(-7.59%)
Sep 16, 2022 0.1500 0.1550 0.1230 0.1397 1,097,298 -0.01(-6.87%)
Sep 15, 2022 0.1500 0.1550 0.1413 0.1500 773,172 -0.01(-3.23%)
Sep 14, 2022 0.1465 0.1699 0.1413 0.1550 470,461 -0.01(-6.06%)
Sep 13, 2022 0.1785 0.1851 0.1450 0.1650 519,514 -0.02(-10.86%)
Sep 12, 2022 0.1850 0.1995 0.1760 0.1851 320,513 +0.00(+0.05%)
Sep 09, 2022 0.1875 0.2049 0.1770 0.1850 545,153 -0.01(-2.63%)
Sep 08, 2022 0.1800 0.2090 0.1530 0.1900 1,287,262 +0.02(+9.83%)
Sep 07, 2022 0.1510 0.1784 0.1470 0.1730 820,738 +0.02(+12.34%)
Sep 06, 2022 0.1600 0.1699 0.1500 0.1540 607,450 -0.01(-3.69%)
Sep 02, 2022 0.1600 0.1700 0.1550 0.1599 287,555 -0.00(-1.60%)
Sep 01, 2022 0.1500 0.1725 0.1470 0.1625 340,325 -0.01(-4.41%)
Aug 31, 2022 0.1680 0.1700 0.1470 0.1700 268,274 +0.01(+3.03%)
Aug 30, 2022 0.1501 0.1650 0.1470 0.1650 625,435 +0.00(+1.54%)
Aug 29, 2022 0.1730 0.1840 0.1516 0.1625 631,472 -0.01(-6.07%)
Aug 26, 2022 0.2000 0.2290 0.1540 0.1730 1,310,871 -0.02(-11.69%)
Aug 25, 2022 0.1390 0.2000 0.1386 0.1959 1,330,885 +0.05(+30.60%)
Aug 24, 2022 0.1400 0.1500 0.1300 0.1500 421,800 +0.01(+11.03%)
Aug 23, 2022 0.1400 0.1449 0.1300 0.1351 492,897 -0.00(-3.50%)
Aug 22, 2022 0.1450 0.1590 0.1350 0.1400 772,126 -0.02(-11.95%)
Aug 19, 2022 0.1625 0.1675 0.1400 0.1590 976,983 -0.01(-5.07%)
Aug 18, 2022 0.2201 0.2201 0.1560 0.1675 1,126,520 -0.04(-20.24%)
Aug 17, 2022 0.2261 0.2300 0.2000 0.2100 846,218 -0.02(-7.16%)
Aug 16, 2022 0.2800 0.2800 0.2150 0.2262 774,957 -0.04(-16.22%)
Aug 15, 2022 0.2400 0.2800 0.2160 0.2700 1,960,630 +0.03(+12.03%)
Aug 12, 2022 0.2250 0.2480 0.2110 0.2410 904,299 +0.01(+3.88%)
Aug 11, 2022 0.2620 0.2707 0.2100 0.2320 957,012 -0.02(-7.57%)
Aug 10, 2022 0.2390 0.2770 0.2020 0.2510 1,610,083 +0.02(+6.58%)
Aug 09, 2022 0.2500 0.2690 0.2200 0.2355 1,328,358 +0.01(+5.61%)
Aug 08, 2022 0.1600 0.2400 0.1511 0.2230 1,592,607 +0.05(+26.63%)
Aug 05, 2022 0.1500 0.1900 0.1340 0.1761 2,247,567 +0.04(+26.69%)
Aug 04, 2022 0.0846 0.1530 0.0846 0.1390 1,687,196 +0.04(+41.84%)
Aug 03, 2022 0.1000 0.1013 0.0818 0.0980 1,101,174 -0.00(-2.00%)
Aug 02, 2022 0.1000 0.1015 0.0700 0.1000 2,049,672 +0.00(+3.52%)
Aug 01, 2022 0.1093 0.1100 0.0900 0.0966 1,306,392 -0.01(-11.05%)
Jul 29, 2022 0.1300 0.1400 0.1020 0.1086 3,652,030 -0.03(-19.50%)
Jul 28, 2022 0.1600 0.1620 0.1325 0.1349 3,638,440 -0.02(-14.62%)
Jul 27, 2022 0.1400 0.1580 0.1306 0.1580 1,100,571 +0.03(+20.52%)
Jul 26, 2022 0.1700 0.1700 0.1300 0.1311 3,396,300 -0.04(-22.10%)
Jul 25, 2022 0.1631 0.1820 0.1520 0.1683 692,467 +0.01(+5.06%)
Jul 22, 2022 0.1875 0.1970 0.1601 0.1602 2,323,120 -0.03(-14.56%)
Jul 21, 2022 0.1660 0.1970 0.1520 0.1875 1,137,122 +0.01(+7.14%)
Jul 20, 2022 0.1990 0.2199 0.1577 0.1750 2,327,299 -0.02(-11.17%)
Jul 19, 2022 0.1415 0.2390 0.1400 0.1970 4,054,412 +0.06(+40.71%)
Jul 18, 2022 0.1450 0.1590 0.1350 0.1400 5,021,308 +0.01(+7.69%)
Jul 15, 2022 0.1566 0.2000 0.1300 0.1300 3,360,221 -0.04(-25.37%)
Jul 14, 2022 0.1700 0.2090 0.1370 0.1742 2,858,552 +0.01(+4.00%)
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.