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 (%)
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%)
Feb 01, 2018 0.1065 0.1149 0.1056 0.1070 59,017 +0.01(+6.36%)
Jan 31, 2018 0.0990 0.1149 0.0990 0.1006 16,690 -0.01(-5.09%)
Jan 30, 2018 0.1020 0.1100 0.1020 0.1060 75,858 +0.00(+0.95%)
Jan 29, 2018 0.1059 0.1074 0.1043 0.1050 16,800 -0.00(-4.20%)
Jan 26, 2018 0.1192 0.1192 0.1075 0.1096 26,258 -0.00(-1.44%)
Jan 25, 2018 0.1197 0.1199 0.1090 0.1112 39,901 -0.01(-5.76%)
Jan 24, 2018 0.1084 0.1196 0.1084 0.1180 10,012 +0.00(+1.03%)
Jan 23, 2018 0.1086 0.1168 0.1076 0.1168 59,835 +0.01(+5.04%)
Jan 22, 2018 0.1080 0.1200 0.1080 0.1112 37,655 -0.00(-2.54%)
Jan 19, 2018 0.1160 0.1200 0.1105 0.1141 83,512 -0.01(-4.84%)
Jan 18, 2018 0.1147 0.1268 0.1143 0.1199 151,267 -0.00(-1.72%)
Jan 17, 2018 0.1116 0.1220 0.1115 0.1220 191,768 +0.00(+1.67%)
Jan 16, 2018 0.1200 0.1214 0.1197 0.1200 122,070 +0.01(+5.26%)
Jan 12, 2018 0.1140 0.1140 0.1140 0 -0.00(-0.87%)
Jan 11, 2018 0.1096 0.1168 0.1050 0.1150 229,770 -0.00(-0.52%)
Jan 10, 2018 0.1030 0.1185 0.1030 0.1156 118,200 +0.00(+1.14%)
Jan 09, 2018 0.1150 0.1199 0.1031 0.1143 84,648 +0.00(+2.71%)
Jan 08, 2018 0.1197 0.1198 0.1080 0.1113 152,228 -0.00(-0.60%)
Jan 05, 2018 0.1189 0.1189 0.1099 0.1119 10,932 -0.00(-0.59%)
Jan 04, 2018 0.1137 0.1252 0.1099 0.1126 133,554 -0.01(-4.32%)
Jan 03, 2018 0.1097 0.1196 0.1010 0.1177 160,977 +0.01(+11.14%)
Jan 02, 2018 0.0916 0.1059 0.0916 0.1059 67,755 +0.01(+12.30%)
Dec 29, 2017 0.0943 0.0943 0.0943 0 -0.00(-0.74%)
Dec 28, 2017 0.1000 0.1016 0.0895 0.0950 294,646 +0.00(+0.00%)
Dec 27, 2017 0.0860 0.1000 0.0860 0.0950 74,824 +0.01(+13.10%)
Dec 26, 2017 0.0925 0.0925 0.0840 0.0840 191,908 -0.01(-7.69%)
Dec 22, 2017 0.0888 0.0954 0.0861 0.0910 61,804 +0.00(+1.11%)
Dec 21, 2017 0.0970 0.0989 0.0861 0.0900 58,891 +0.00(+4.65%)
Dec 20, 2017 0.0883 0.0883 0.0851 0.0860 70,734 -0.00(-2.60%)
Dec 19, 2017 0.0870 0.0900 0.0870 0.0883 155,240 -0.00(-1.69%)
Dec 18, 2017 0.0988 0.0988 0.0871 0.0898 49,984 -0.00(-1.69%)
Dec 15, 2017 0.0884 0.0959 0.0840 0.0914 41,467 -0.00(-4.14%)
Dec 14, 2017 0.0900 0.0956 0.0880 0.0953 62,338 +0.00(+0.42%)
Dec 13, 2017 0.0900 0.0949 0.0900 0.0949 48,812 +0.00(+5.44%)
Dec 12, 2017 0.0877 0.0959 0.0877 0.0900 58,969 +0.00(+0.00%)
Dec 11, 2017 0.0877 0.0955 0.0877 0.0900 67,921 -0.00(-3.23%)
Dec 08, 2017 0.0878 0.0984 0.0878 0.0930 42,453 -0.00(-3.53%)
Dec 07, 2017 0.0881 0.0966 0.0881 0.0964 94,859 +0.00(+4.78%)
Dec 06, 2017 0.0900 0.0983 0.0900 0.0920 16,981 +0.00(+0.00%)
Dec 05, 2017 0.0950 0.1025 0.0920 0.0920 134,680 -0.00(-3.16%)
Dec 04, 2017 0.0920 0.1026 0.0920 0.0950 206,385 +0.00(+5.09%)
Dec 01, 2017 0.1029 0.1029 0.0902 0.0904 125,590 -0.00(-4.84%)
Nov 30, 2017 0.1000 0.1022 0.0905 0.0950 16,100 +0.00(+4.40%)
Nov 29, 2017 0.0933 0.1060 0.0905 0.0910 146,619 +0.00(+1.45%)
Nov 28, 2017 0.0991 0.1000 0.0897 0.0897 167,450 -0.01(-9.52%)
Nov 27, 2017 0.0932 0.0999 0.0922 0.0991 128,457 +0.01(+6.49%)
Nov 24, 2017 0.0931 0.1014 0.0922 0.0931 20,340 -0.00(-1.06%)
Nov 22, 2017 0.0930 0.1020 0.0921 0.0941 56,850 -0.00(-2.91%)
Nov 21, 2017 0.0919 0.0997 0.0919 0.0969 7,200 -0.00(-3.08%)
Nov 20, 2017 0.1050 0.1050 0.0965 0.1000 28,540 +0.00(+5.00%)
Nov 17, 2017 0.1002 0.1034 0.0940 0.0952 46,574 +0.01(+5.82%)
Nov 16, 2017 0.1019 0.1019 0.0900 0.0900 111,259 +0.00(+2.27%)
Nov 15, 2017 0.0848 0.0940 0.0844 0.0880 175,821 -0.01(-6.98%)
Nov 14, 2017 0.0942 0.0975 0.0814 0.0946 142,063 -0.00(-3.37%)
Nov 13, 2017 0.0870 0.0979 0.0852 0.0979 166,469 +0.00(+3.05%)
Nov 10, 2017 0.0976 0.0997 0.0875 0.0950 204,290 -0.00(-2.36%)
Nov 09, 2017 0.0910 0.0988 0.0910 0.0973 44,200 -0.00(-1.72%)
Nov 08, 2017 0.0930 0.1018 0.0851 0.0990 140,603 +0.00(+0.00%)
Nov 07, 2017 0.0940 0.1050 0.0910 0.0990 387,672 -0.01(-7.39%)
Nov 06, 2017 0.1105 0.1108 0.0990 0.1069 272,690 -0.00(-3.21%)
Nov 03, 2017 0.1180 0.1180 0.1030 0.1105 25,616 +0.00(+0.41%)
Nov 02, 2017 0.1071 0.1150 0.1041 0.1100 190,145 -0.00(-0.85%)
Nov 01, 2017 0.1120 0.1120 0.1003 0.1109 42,858 -0.00(-0.86%)
Oct 31, 2017 0.1028 0.1119 0.1002 0.1119 31,235 +0.00(+1.73%)
Oct 30, 2017 0.1001 0.1119 0.1001 0.1100 75,860 +0.00(+0.00%)
Oct 27, 2017 0.1026 0.1129 0.1002 0.1100 86,141 +0.00(+2.52%)
Oct 26, 2017 0.1050 0.1074 0.1010 0.1073 74,402 -0.00(-2.81%)
Oct 25, 2017 0.1090 0.1105 0.1004 0.1104 92,782 +0.00(+1.19%)
Oct 24, 2017 0.1157 0.1157 0.1005 0.1091 453,389 +0.00(+1.96%)
Oct 23, 2017 0.1100 0.1100 0.1008 0.1070 53,590 -0.01(-5.23%)
Oct 20, 2017 0.1163 0.1163 0.1027 0.1129 65,169 -0.00(-3.59%)
Oct 19, 2017 0.1150 0.1172 0.1022 0.1171 35,955 +0.01(+5.59%)
Oct 18, 2017 0.1038 0.1120 0.1020 0.1109 91,870 +0.00(+0.82%)
Oct 17, 2017 0.1135 0.1176 0.1020 0.1100 554,329 -0.01(-5.01%)
Oct 16, 2017 0.1040 0.1199 0.1040 0.1158 216,502 +0.01(+5.27%)
Oct 13, 2017 0.1025 0.1173 0.1025 0.1100 51,142 -0.01(-6.22%)
Oct 12, 2017 0.1025 0.1173 0.1025 0.1173 73,935 +0.00(+2.00%)
Oct 11, 2017 0.1200 0.1211 0.1030 0.1150 279,660 -0.00(-0.27%)
Oct 10, 2017 0.1201 0.1238 0.1068 0.1153 104,325 -0.01(-11.16%)
Oct 09, 2017 0.1152 0.1300 0.1060 0.1298 44,902 +0.01(+10.00%)
Oct 06, 2017 0.1054 0.1210 0.1054 0.1180 692,296 +0.01(+6.34%)
Oct 05, 2017 0.1167 0.1167 0.1061 0.1110 182,119 -0.01(-5.40%)
Oct 04, 2017 0.1150 0.1173 0.1012 0.1173 81,293 +0.00(+1.82%)
Oct 03, 2017 0.1078 0.1169 0.1066 0.1152 4,513 +0.00(+1.03%)
Oct 02, 2017 0.1130 0.1180 0.1048 0.1140 52,138 -0.00(-1.70%)
Sep 29, 2017 0.1105 0.1210 0.1105 0.1160 22,287 -0.00(-0.85%)
Sep 28, 2017 0.1200 0.1200 0.1101 0.1170 31,950 +0.00(+0.00%)
Sep 27, 2017 0.1219 0.1219 0.1123 0.1170 22,938 -0.00(-3.52%)
Sep 26, 2017 0.1230 0.1258 0.1205 0.1213 10,555 -0.00(-3.61%)
Sep 25, 2017 0.1300 0.1308 0.1124 0.1258 54,672 -0.00(-3.22%)
Sep 22, 2017 0.1290 0.1344 0.1175 0.1300 47,975 +0.00(+0.00%)
Sep 21, 2017 0.1080 0.1300 0.1080 0.1300 102,565 +0.01(+8.60%)
Sep 20, 2017 0.1199 0.1199 0.1083 0.1197 92,708 -0.00(-0.17%)
Sep 19, 2017 0.1190 0.1200 0.1180 0.1199 11,800 +0.00(+0.50%)
Sep 18, 2017 0.1140 0.1208 0.1135 0.1193 125,295 +0.01(+4.65%)
Sep 15, 2017 0.1090 0.1170 0.1090 0.1140 33,037 -0.00(-2.56%)
Sep 14, 2017 0.1199 0.1199 0.1100 0.1170 95,127 -0.00(-2.42%)
Sep 13, 2017 0.1140 0.1199 0.1081 0.1199 44,100 +0.00(+3.45%)
Sep 12, 2017 0.1090 0.1162 0.1070 0.1159 21,417 -0.00(-0.94%)
Sep 11, 2017 0.1140 0.1170 0.1011 0.1170 163,003 +0.00(+0.69%)
Sep 08, 2017 0.1155 0.1199 0.1040 0.1162 69,275 +0.00(+0.61%)
Sep 07, 2017 0.1071 0.1155 0.1071 0.1155 78,352 +0.00(+0.52%)
Sep 06, 2017 0.1160 0.1199 0.1049 0.1149 70,519 -0.00(-2.63%)
Sep 05, 2017 0.1041 0.1182 0.1041 0.1180 101,210 +0.00(+2.52%)
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.