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 )

0.0511 -0.0011 (-2.11%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 2, 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, 2023 0.0981 0.0981 0.0975 0.0981 7,150 -0.00(-2.39%)
Aug 30, 2023 0.0962 0.1005 0.0950 0.1005 56,442 +0.00(+4.36%)
Aug 29, 2023 0.0961 0.0970 0.0951 0.0963 60,060 -0.00(-1.23%)
Aug 28, 2023 0.0952 0.1007 0.0951 0.0975 85,319 +0.00(+1.99%)
Aug 25, 2023 0.0976 0.0980 0.0956 0.0956 67,845 -0.00(-1.44%)
Aug 24, 2023 0.0959 0.0997 0.0951 0.0970 69,073 +0.00(+1.78%)
Aug 23, 2023 0.0970 0.0970 0.0951 0.0953 100,698 -0.00(-4.70%)
Aug 22, 2023 0.1020 0.1020 0.0960 0.1000 43,177 +0.00(+2.56%)
Aug 21, 2023 0.1000 0.1052 0.0961 0.0975 46,949 -0.00(-4.41%)
Aug 18, 2023 0.1075 0.1075 0.1020 0.1020 87,782 -0.00(-4.23%)
Aug 17, 2023 0.1040 0.1065 0.1032 0.1065 22,500 -0.00(-0.47%)
Aug 16, 2023 0.1035 0.1085 0.1035 0.1070 36,892 +0.00(+0.56%)
Aug 15, 2023 0.1113 0.1113 0.1060 0.1064 87,750 -0.00(-3.27%)
Aug 14, 2023 0.1081 0.1119 0.1080 0.1100 26,000 +0.00(+0.00%)
Aug 11, 2023 0.1188 0.1188 0.1093 0.1100 121,692 -0.00(-2.91%)
Aug 10, 2023 0.1119 0.1138 0.1108 0.1133 55,976 +0.01(+9.05%)
Aug 09, 2023 0.1061 0.1061 0.1027 0.1039 49,392 +0.00(+0.10%)
Aug 08, 2023 0.1121 0.1121 0.1033 0.1038 614,229 -0.02(-14.00%)
Aug 07, 2023 0.1050 0.1219 0.1050 0.1207 28,371 +0.01(+6.72%)
Aug 04, 2023 0.1100 0.1159 0.1100 0.1131 136,735 +0.00(+0.98%)
Aug 03, 2023 0.1045 0.1128 0.1045 0.1120 172,150 +0.00(+0.00%)
Aug 02, 2023 0.1153 0.1157 0.1118 0.1120 90,497 -0.00(-3.95%)
Aug 01, 2023 0.1186 0.1186 0.1166 0.1166 164,235 -0.00(-1.85%)
Jul 31, 2023 0.1248 0.1248 0.1188 0.1188 118,410 -0.01(-7.26%)
Jul 28, 2023 0.1217 0.1299 0.1206 0.1281 397,881 +0.00(+2.64%)
Jul 27, 2023 0.1280 0.1280 0.1232 0.1248 49,610 -0.00(-0.87%)
Jul 26, 2023 0.1274 0.1283 0.1245 0.1259 215,520 +0.00(+0.40%)
Jul 25, 2023 0.1170 0.1294 0.1170 0.1254 219,503 +0.00(+0.72%)
Jul 24, 2023 0.1250 0.1288 0.1201 0.1245 145,290 -0.00(-2.28%)
Jul 21, 2023 0.1272 0.1300 0.1260 0.1274 513,503 +0.00(+1.76%)
Jul 20, 2023 0.1300 0.1300 0.1251 0.1252 50,702 -0.00(-0.24%)
Jul 19, 2023 0.1234 0.1300 0.1201 0.1255 752,615 +0.00(+4.06%)
Jul 18, 2023 0.1235 0.1252 0.1200 0.1206 42,149 +0.00(+1.69%)
Jul 17, 2023 0.1230 0.1264 0.1182 0.1186 38,307 -0.00(-0.84%)
Jul 14, 2023 0.1231 0.1232 0.1160 0.1196 250,968 -0.00(-0.33%)
Jul 13, 2023 0.1300 0.1300 0.1198 0.1200 406,991 -0.01(-5.96%)
Jul 12, 2023 0.1300 0.1300 0.1210 0.1276 314,771 +0.00(+0.08%)
Jul 11, 2023 0.1200 0.1296 0.1200 0.1275 452,938 +0.01(+7.32%)
Jul 10, 2023 0.1140 0.1207 0.1094 0.1188 202,275 +0.01(+8.00%)
Jul 07, 2023 0.1135 0.1156 0.1096 0.1100 126,977 -0.00(-1.52%)
Jul 06, 2023 0.1132 0.1180 0.1081 0.1117 101,049 -0.00(-0.98%)
Jul 05, 2023 0.1181 0.1181 0.1050 0.1128 691,090 +0.01(+11.68%)
Jul 03, 2023 0.0950 0.1021 0.0950 0.1010 69,911 +0.00(+2.43%)
Jun 30, 2023 0.0983 0.0986 0.0950 0.0986 188,150 +0.00(+0.61%)
Jun 29, 2023 0.0972 0.1020 0.0972 0.0980 113,390 -0.00(-0.10%)
Jun 28, 2023 0.1046 0.1049 0.0979 0.0981 303,868 -0.00(-4.76%)
Jun 27, 2023 0.1150 0.1150 0.1030 0.1030 30,619 -0.01(-8.61%)
Jun 26, 2023 0.1147 0.1170 0.1125 0.1127 63,741 -0.00(-2.09%)
Jun 23, 2023 0.1170 0.1179 0.1127 0.1151 320,918 -0.00(-4.08%)
Jun 22, 2023 0.1239 0.1239 0.1171 0.1200 267,002 +0.00(+1.87%)
Jun 21, 2023 0.1261 0.1261 0.1150 0.1178 354,528 -0.01(-6.88%)
Jun 20, 2023 0.1208 0.1292 0.1170 0.1265 499,067 +0.02(+14.17%)
Jun 16, 2023 0.1225 0.1225 0.1050 0.1108 612,548 +0.00(+1.19%)
Jun 15, 2023 0.1000 0.1150 0.0894 0.1095 1,646,215 +0.02(+22.48%)
Jun 14, 2023 0.0824 0.0896 0.0787 0.0894 185,563 +0.01(+13.16%)
Jun 13, 2023 0.0787 0.0834 0.0787 0.0790 46,327 +0.00(+3.00%)
Jun 12, 2023 0.0790 0.0792 0.0767 0.0767 42,111 -0.00(-2.04%)
Jun 09, 2023 0.0772 0.0791 0.0771 0.0783 7,450 +0.00(+4.40%)
Jun 08, 2023 0.0750 0.0790 0.0741 0.0750 17,909 -0.00(-2.60%)
Jun 07, 2023 0.0777 0.0791 0.0765 0.0770 25,240 +0.00(+1.32%)
Jun 06, 2023 0.0765 0.0765 0.0754 0.0760 10,147 +0.00(+0.80%)
Jun 05, 2023 0.0777 0.0777 0.0738 0.0754 33,056 +0.00(+2.17%)
Jun 02, 2023 0.0740 0.0769 0.0738 0.0738 106,600 -0.00(-4.65%)
Jun 01, 2023 0.0768 0.0823 0.0750 0.0774 437,259 +0.00(+3.20%)
May 31, 2023 0.0780 0.0781 0.0733 0.0750 138,043 -0.00(-2.98%)
May 30, 2023 0.0783 0.0797 0.0773 0.0773 3,045 -0.01(-6.08%)
May 26, 2023 0.0800 0.0829 0.0770 0.0823 324,588 +0.00(+2.87%)
May 25, 2023 0.0890 0.0940 0.0800 0.0800 71,113 -0.01(-5.99%)
May 24, 2023 0.0830 0.0887 0.0800 0.0851 225,839 +0.00(+0.12%)
May 23, 2023 0.0900 0.0900 0.0788 0.0850 24,500 -0.00(-5.56%)
May 22, 2023 0.0800 0.0900 0.0799 0.0900 34,996 +0.00(+1.12%)
May 19, 2023 0.0872 0.0890 0.0850 0.0890 47,000 +0.00(+2.06%)
May 18, 2023 0.0872 0.0888 0.0870 0.0872 48,035 +0.00(+1.40%)
May 17, 2023 0.0925 0.0925 0.0850 0.0860 292,779 -0.00(-1.38%)
May 16, 2023 0.0920 0.0920 0.0818 0.0872 91,253 +0.00(+1.28%)
May 15, 2023 0.0750 0.0863 0.0750 0.0861 215,392 +0.00(+5.26%)
May 12, 2023 0.0766 0.0824 0.0766 0.0818 93,100 +0.00(+0.37%)
May 11, 2023 0.0867 0.0867 0.0778 0.0815 105,943 -0.00(-3.21%)
May 10, 2023 0.0843 0.0867 0.0807 0.0842 65,560 -0.00(-0.47%)
May 09, 2023 0.0800 0.0865 0.0800 0.0846 40,552 -0.00(-3.42%)
May 08, 2023 0.0800 0.0876 0.0800 0.0876 38,950 -0.00(-1.57%)
May 05, 2023 0.0890 0.0890 0.0873 0.0890 16,000 +0.00(+3.61%)
May 04, 2023 0.0800 0.0859 0.0800 0.0859 77,584 +0.00(+0.94%)
May 03, 2023 0.0856 0.0889 0.0801 0.0851 55,300 -0.00(-0.58%)
May 02, 2023 0.0800 0.0880 0.0800 0.0856 38,882 -0.00(-3.82%)
May 01, 2023 0.0790 0.0892 0.0790 0.0890 111,018 +0.00(+3.49%)
Apr 28, 2023 0.0882 0.0890 0.0825 0.0860 16,356 -0.00(-3.26%)
Apr 27, 2023 0.0840 0.0889 0.0840 0.0889 32,953 +0.00(+2.30%)
Apr 26, 2023 0.0850 0.0869 0.0825 0.0869 57,548 +0.00(+0.93%)
Apr 25, 2023 0.0888 0.0889 0.0825 0.0861 14,005 -0.00(-2.16%)
Apr 24, 2023 0.0859 0.0893 0.0842 0.0880 143,332 +0.00(+3.53%)
Apr 21, 2023 0.0840 0.0850 0.0835 0.0850 22,731 +0.00(+1.55%)
Apr 20, 2023 0.0847 0.0898 0.0837 0.0837 77,765 -0.00(-1.30%)
Apr 19, 2023 0.0881 0.0892 0.0848 0.0848 92,990 -0.00(-2.30%)
Apr 18, 2023 0.0861 0.0868 0.0859 0.0868 125,408 +0.00(+0.46%)
Apr 17, 2023 0.0871 0.0871 0.0855 0.0864 74,232 +0.00(+0.47%)
Apr 14, 2023 0.0855 0.0906 0.0855 0.0860 69,040 -0.00(-4.44%)
Apr 13, 2023 0.0855 0.0913 0.0855 0.0900 21,210 +0.00(+5.26%)
Apr 12, 2023 0.0930 0.0942 0.0855 0.0855 21,251 -0.01(-8.56%)
Apr 11, 2023 0.0890 0.0937 0.0872 0.0935 65,245 +0.00(+4.59%)
Apr 10, 2023 0.0791 0.0904 0.0791 0.0894 128,630 -0.00(-3.35%)
Apr 06, 2023 0.0970 0.0989 0.0882 0.0925 751,451 -0.01(-8.87%)
Apr 05, 2023 0.0923 0.1015 0.0863 0.1015 32,585 +0.00(+1.10%)
Apr 04, 2023 0.0954 0.1004 0.0954 0.1004 40,590 +0.00(+1.83%)
Apr 03, 2023 0.0992 0.1014 0.0959 0.0986 71,562 -0.00(-0.90%)
Mar 31, 2023 0.1030 0.1030 0.0917 0.0995 11,537 +0.01(+6.99%)
Mar 30, 2023 0.0887 0.0936 0.0887 0.0930 221,101 +0.01(+8.90%)
Mar 29, 2023 0.0880 0.0886 0.0848 0.0854 31,746 -0.00(-0.12%)
Mar 28, 2023 0.0871 0.0871 0.0855 0.0855 48,280 -0.00(-1.84%)
Mar 27, 2023 0.0858 0.0871 0.0854 0.0871 23,851 +0.00(+0.00%)
Mar 24, 2023 0.0877 0.0877 0.0871 0.0871 33,000 -0.00(-1.47%)
Mar 23, 2023 0.0822 0.0901 0.0822 0.0884 62,049 +0.00(+2.31%)
Mar 22, 2023 0.0946 0.0946 0.0854 0.0864 23,218 -0.00(-2.26%)
Mar 21, 2023 0.0885 0.0895 0.0860 0.0884 623,630 +0.00(+1.38%)
Mar 20, 2023 0.0908 0.0912 0.0863 0.0872 255,834 -0.00(-4.07%)
Mar 17, 2023 0.0950 0.0950 0.0867 0.0909 100,459 -0.00(-2.57%)
Mar 16, 2023 0.0930 0.0945 0.0900 0.0933 75,194 -0.01(-5.47%)
Mar 15, 2023 0.0946 0.1017 0.0946 0.0987 61,100 -0.00(-0.60%)
Mar 14, 2023 0.0930 0.1029 0.0930 0.0993 390,042 +0.00(+4.53%)
Mar 13, 2023 0.0980 0.0990 0.0923 0.0950 50,070 -0.00(-1.55%)
Mar 10, 2023 0.0974 0.0995 0.0942 0.0965 72,096 -0.00(-2.33%)
Mar 09, 2023 0.1069 0.1069 0.0984 0.0988 159,328 +0.00(+0.41%)
Mar 08, 2023 0.0968 0.1017 0.0940 0.0984 12,250 +0.00(+0.10%)
Mar 07, 2023 0.0967 0.0993 0.0941 0.0983 176,412 +0.00(+1.65%)
Mar 06, 2023 0.0925 0.0998 0.0911 0.0967 342,302 +0.00(+3.42%)
Mar 03, 2023 0.0975 0.0975 0.0900 0.0935 83,010 -0.01(-6.50%)
Mar 02, 2023 0.0985 0.1030 0.0975 0.1000 67,936 -0.00(-2.91%)
Mar 01, 2023 0.0951 0.1039 0.0951 0.1030 529,323 +0.01(+5.75%)
Feb 28, 2023 0.1003 0.1030 0.0970 0.0974 127,433 -0.01(-6.17%)
Feb 27, 2023 0.1040 0.1074 0.1001 0.1038 57,787 -0.00(-1.70%)
Feb 24, 2023 0.1071 0.1074 0.1036 0.1056 64,771 -0.00(-1.77%)
Feb 23, 2023 0.1100 0.1100 0.1051 0.1075 160,109 -0.00(-2.27%)
Feb 22, 2023 0.1049 0.1114 0.1040 0.1100 914,304 +0.00(+3.87%)
Feb 21, 2023 0.1040 0.1118 0.1040 0.1059 143,142 -0.00(-3.73%)
Feb 17, 2023 0.1117 0.1117 0.1090 0.1100 53,135 -0.00(-2.22%)
Feb 16, 2023 0.1065 0.1131 0.1065 0.1125 216,210 +0.01(+6.03%)
Feb 15, 2023 0.1150 0.1150 0.1041 0.1061 185,134 -0.01(-9.39%)
Feb 14, 2023 0.1174 0.1174 0.1150 0.1171 17,300 +0.00(+4.09%)
Feb 13, 2023 0.1110 0.1182 0.1080 0.1125 481,499 +0.00(+4.17%)
Feb 10, 2023 0.1110 0.1110 0.1080 0.1080 68,415 -0.00(-3.14%)
Feb 09, 2023 0.1120 0.1120 0.1065 0.1115 159,454 -0.00(-0.09%)
Feb 08, 2023 0.1091 0.1116 0.1071 0.1116 529,600 +0.01(+5.98%)
Feb 07, 2023 0.1080 0.1080 0.1048 0.1053 85,873 -0.00(-2.05%)
Feb 06, 2023 0.1090 0.1090 0.1040 0.1075 210,579 +0.00(+0.28%)
Feb 03, 2023 0.1055 0.1090 0.1030 0.1072 180,148 -0.00(-2.10%)
Feb 02, 2023 0.1080 0.1101 0.1041 0.1095 230,292 -0.00(-0.45%)
Feb 01, 2023 0.1100 0.1138 0.1050 0.1100 211,951 -0.00(-2.65%)
Jan 31, 2023 0.1095 0.1143 0.1090 0.1130 130,805 +0.00(+1.53%)
Jan 30, 2023 0.1158 0.1160 0.1113 0.1113 125,150 -0.00(-3.05%)
Jan 27, 2023 0.1117 0.1188 0.1117 0.1148 112,779 -0.00(-1.88%)
Jan 26, 2023 0.1170 0.1170 0.1112 0.1170 17,516 +0.01(+5.22%)
Jan 25, 2023 0.1050 0.1164 0.1050 0.1112 29,625 -0.01(-4.30%)
Jan 24, 2023 0.1075 0.1210 0.1075 0.1162 33,198 +0.00(+4.31%)
Jan 23, 2023 0.1100 0.1298 0.1080 0.1114 92,360 -0.01(-7.17%)
Jan 20, 2023 0.1010 0.1200 0.1010 0.1200 79,531 +0.01(+6.95%)
Jan 19, 2023 0.1118 0.1130 0.1077 0.1122 74,580 +0.00(+0.90%)
Jan 18, 2023 0.1120 0.1130 0.1111 0.1112 67,717 -0.00(-0.71%)
Jan 17, 2023 0.1145 0.1170 0.1000 0.1120 168,696 +0.00(+1.82%)
Jan 13, 2023 0.1077 0.1130 0.1077 0.1100 115,470 +0.00(+3.19%)
Jan 12, 2023 0.1130 0.1130 0.1066 0.1066 90,722 -0.01(-5.66%)
Jan 11, 2023 0.1185 0.1198 0.1102 0.1130 311,032 -0.00(-3.34%)
Jan 10, 2023 0.1140 0.1240 0.1098 0.1169 229,140 +0.01(+6.08%)
Jan 09, 2023 0.1000 0.1129 0.0927 0.1102 376,420 +0.01(+5.05%)
Jan 06, 2023 0.0970 0.1049 0.0961 0.1049 162,639 +0.01(+8.14%)
Jan 05, 2023 0.0946 0.0970 0.0924 0.0970 166,586 +0.00(+0.00%)
Jan 04, 2023 0.0931 0.0970 0.0925 0.0970 23,276 +0.01(+8.38%)
Jan 03, 2023 0.0911 0.0911 0.0895 0.0895 20,125 +0.00(+0.00%)
Dec 30, 2022 0.0800 0.0910 0.0800 0.0895 74,633 -0.00(-0.89%)
Dec 29, 2022 0.0869 0.0909 0.0869 0.0903 57,265 +0.00(+2.96%)
Dec 28, 2022 0.0930 0.0950 0.0849 0.0877 241,449 -0.01(-14.52%)
Dec 27, 2022 0.0820 0.1026 0.0820 0.1026 173,513 +0.01(+13.50%)
Dec 23, 2022 0.0959 0.0959 0.0877 0.0904 53,873 -0.00(-0.44%)
Dec 22, 2022 0.0902 0.0908 0.0868 0.0908 26,818 +0.00(+0.89%)
Dec 21, 2022 0.0828 0.0900 0.0828 0.0900 428,475 +0.00(+5.88%)
Dec 20, 2022 0.0863 0.0873 0.0839 0.0850 24,025 -0.00(-2.86%)
Dec 19, 2022 0.0788 0.0886 0.0788 0.0875 122,650 +0.00(+2.94%)
Dec 16, 2022 0.0795 0.0879 0.0795 0.0850 146,475 +0.00(+0.00%)
Dec 15, 2022 0.0902 0.0902 0.0850 0.0850 508,530 +0.00(+0.12%)
Dec 14, 2022 0.0866 0.0873 0.0840 0.0849 51,111 -0.00(-4.82%)
Dec 13, 2022 0.0900 0.0900 0.0845 0.0892 83,105 +0.00(+5.19%)
Dec 12, 2022 0.0845 0.0884 0.0845 0.0848 48,929 -0.00(-1.85%)
Dec 09, 2022 0.0832 0.0886 0.0831 0.0864 100,304 +0.00(+2.86%)
Dec 08, 2022 0.0850 0.0850 0.0840 0.0840 5,900 -0.00(-5.19%)
Dec 07, 2022 0.0850 0.0897 0.0838 0.0886 168,478 +0.00(+0.11%)
Dec 06, 2022 0.0850 0.0891 0.0850 0.0885 57,213 +0.00(+1.84%)
Dec 05, 2022 0.0850 0.0895 0.0850 0.0869 42,566 -0.00(-1.70%)
Dec 02, 2022 0.0855 0.0884 0.0851 0.0884 16,877 +0.00(+0.11%)
Dec 01, 2022 0.0849 0.0883 0.0849 0.0883 28,232 +0.00(+2.67%)
Nov 30, 2022 0.0888 0.0888 0.0850 0.0860 157,388 -0.00(-3.15%)
Nov 29, 2022 0.0886 0.0906 0.0850 0.0888 194,936 -0.00(-0.22%)
Nov 28, 2022 0.0900 0.0947 0.0887 0.0890 126,623 +0.00(+4.58%)
Nov 25, 2022 0.0900 0.0900 0.0851 0.0851 56,832 -0.01(-5.65%)
Nov 23, 2022 0.0895 0.0940 0.0895 0.0902 164,753 +0.00(+0.45%)
Nov 22, 2022 0.0864 0.0898 0.0864 0.0898 50,480 +0.00(+1.81%)
Nov 21, 2022 0.0930 0.0930 0.0875 0.0882 144,368 -0.00(-4.85%)
Nov 18, 2022 0.0884 0.0946 0.0884 0.0927 86,391 +0.00(+0.22%)
Nov 17, 2022 0.0916 0.0925 0.0900 0.0925 118,512 +0.00(+0.65%)
Nov 16, 2022 0.0910 0.0924 0.0910 0.0919 14,073 -0.00(-0.65%)
Nov 15, 2022 0.0960 0.0985 0.0924 0.0925 103,803 -0.00(-4.05%)
Nov 14, 2022 0.0895 0.0970 0.0895 0.0964 35,702 +0.00(+1.15%)
Nov 11, 2022 0.0931 0.0970 0.0925 0.0953 66,255 +0.00(+0.85%)
Nov 10, 2022 0.0975 0.0982 0.0940 0.0945 139,234 -0.00(-0.74%)
Nov 09, 2022 0.0900 0.0974 0.0900 0.0952 189,865 -0.00(-0.94%)
Nov 08, 2022 0.0950 0.0998 0.0950 0.0961 197,509 -0.00(-4.66%)
Nov 07, 2022 0.1000 0.1008 0.0950 0.1008 52,603 +0.00(+3.07%)
Nov 04, 2022 0.0960 0.1009 0.0952 0.0978 34,950 +0.00(+0.82%)
Nov 03, 2022 0.0970 0.0975 0.0950 0.0970 81,731 -0.00(-3.00%)
Nov 02, 2022 0.1003 0.1034 0.0952 0.1000 196,074 +0.00(+0.00%)
Nov 01, 2022 0.1040 0.1040 0.1000 0.1000 54,366 +0.00(+0.00%)
Oct 31, 2022 0.1050 0.1050 0.0989 0.1000 54,289 -0.00(-3.85%)
Oct 28, 2022 0.0962 0.1051 0.0962 0.1040 479,024 +0.01(+6.12%)
Oct 27, 2022 0.1000 0.1000 0.0960 0.0980 21,318 +0.00(+3.05%)
Oct 26, 2022 0.0951 0.0990 0.0912 0.0951 134,704 +0.00(+0.11%)
Oct 25, 2022 0.0935 0.0960 0.0931 0.0950 72,985 +0.00(+1.60%)
Oct 24, 2022 0.0900 0.0998 0.0900 0.0935 81,354 +0.00(+2.75%)
Oct 21, 2022 0.0943 0.1050 0.0901 0.0910 45,950 -0.00(-4.21%)
Oct 20, 2022 0.0938 0.0950 0.0900 0.0950 304,249 +0.00(+0.74%)
Oct 19, 2022 0.1088 0.1088 0.0900 0.0943 129,390 -0.00(-1.77%)
Oct 18, 2022 0.1000 0.1000 0.0942 0.0960 97,267 -0.00(-3.13%)
Oct 17, 2022 0.1090 0.1090 0.0952 0.0991 27,572 -0.00(-1.29%)
Oct 14, 2022 0.1030 0.1030 0.0975 0.1004 5,757 +0.00(+0.40%)
Oct 13, 2022 0.0956 0.1025 0.0925 0.1000 137,773 +0.01(+7.18%)
Oct 12, 2022 0.1000 0.1058 0.0931 0.0933 82,864 -0.01(-9.15%)
Oct 11, 2022 0.1130 0.1130 0.1023 0.1027 32,072 -0.01(-6.64%)
Oct 10, 2022 0.1061 0.1130 0.1010 0.1100 11,984 -0.00(-1.43%)
Oct 07, 2022 0.1131 0.1134 0.1083 0.1116 254,114 -0.00(-2.96%)
Oct 06, 2022 0.1143 0.1225 0.1143 0.1150 72,880 -0.01(-5.89%)
Oct 05, 2022 0.1213 0.1222 0.1200 0.1222 88,800 +0.00(+1.41%)
Oct 04, 2022 0.1330 0.1330 0.1183 0.1205 201,779 -0.01(-4.06%)
Oct 03, 2022 0.1200 0.1383 0.1200 0.1256 511,342 -0.00(-3.38%)
Sep 30, 2022 0.1299 0.1300 0.1139 0.1300 545,841 +0.01(+7.97%)
Sep 29, 2022 0.1090 0.1223 0.1090 0.1204 92,803 +0.01(+5.99%)
Sep 28, 2022 0.1174 0.1181 0.1098 0.1136 193,956 -0.00(-3.07%)
Sep 27, 2022 0.1150 0.1178 0.1082 0.1172 135,338 +0.00(+3.26%)
Sep 26, 2022 0.1370 0.1370 0.1109 0.1135 663,539 -0.01(-9.78%)
Sep 23, 2022 0.1207 0.1321 0.1206 0.1258 1,018,375 +0.01(+8.92%)
Sep 22, 2022 0.1144 0.1189 0.1115 0.1155 210,892 +0.01(+5.00%)
Sep 21, 2022 0.1100 0.1170 0.1100 0.1100 36,425 -0.00(-1.43%)
Sep 20, 2022 0.1090 0.1280 0.1090 0.1116 47,310 -0.00(-4.04%)
Sep 19, 2022 0.1032 0.1163 0.1030 0.1163 20,050 +0.02(+15.84%)
Sep 16, 2022 0.1059 0.1059 0.0967 0.1004 94,501 -0.00(-3.00%)
Sep 15, 2022 0.1100 0.1113 0.1035 0.1035 26,398 +0.00(+1.57%)
Sep 14, 2022 0.1160 0.1160 0.1019 0.1019 42,892 -0.01(-11.00%)
Sep 13, 2022 0.1118 0.1147 0.1118 0.1145 92,150 -0.01(-6.68%)
Sep 12, 2022 0.1195 0.1250 0.1195 0.1227 63,687 +0.01(+4.34%)
Sep 09, 2022 0.1130 0.1237 0.1100 0.1176 130,270 +0.00(+4.07%)
Sep 08, 2022 0.1186 0.1186 0.1096 0.1130 62,663 +0.01(+8.03%)
Sep 07, 2022 0.1075 0.1169 0.1046 0.1046 101,402 -0.01(-9.83%)
Sep 06, 2022 0.1230 0.1230 0.1132 0.1160 102,123 -0.00(-0.43%)
Sep 02, 2022 0.1022 0.1165 0.1022 0.1165 211,435 +0.01(+13.66%)
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.