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: FRNT )

0.6000 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 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 30, 2024 0.5500 0.5500 0.5000 0.5000 23,000 -0.04(-7.41%)
Apr 29, 2024 0.5800 0.5900 0.5400 0.5400 22,500 -0.04(-6.90%)
Apr 25, 2024 0.5800 0 +0.00(+0.00%)
Apr 24, 2024 0.5700 0.5900 0.5700 0.5800 4,500 +0.00(+0.00%)
Apr 23, 2024 0.5600 0.5800 0.5600 0.5800 5,300 +0.01(+1.75%)
Apr 22, 2024 0.5700 0.5700 0.5700 0.5700 1,500 +0.00(+0.00%)
Apr 19, 2024 0.5900 0.5900 0.5700 0.5700 6,512 -0.05(-8.06%)
Apr 18, 2024 0.6000 0.6200 0.6000 0.6200 6,000 -0.01(-1.59%)
Apr 17, 2024 0.6000 0.6300 0.6000 0.6300 1,000 +0.03(+5.00%)
Apr 16, 2024 0.6000 0.6000 0.6000 0.6000 2,576 +0.02(+3.45%)
Apr 15, 2024 0.5800 0.5800 0.5500 0.5800 8,500 +0.01(+1.75%)
Apr 12, 2024 0.5600 0.6200 0.5500 0.5700 64,000 +0.03(+5.56%)
Apr 11, 2024 0.5600 0.5800 0.5200 0.5400 81,000 -0.01(-1.82%)
Apr 10, 2024 0.5500 0.5500 0.5000 0.5500 73,200 +0.03(+5.77%)
Apr 09, 2024 0.5700 0.5700 0.5200 0.5200 25,000 -0.09(-14.75%)
Apr 05, 2024 0.6100 0 -0.02(-3.17%)
Apr 04, 2024 0.6200 0.6300 0.6200 0.6300 1,650 +0.01(+1.61%)
Apr 03, 2024 0.6500 0.6500 0.6200 0.6200 27,000 -0.03(-4.62%)
Apr 02, 2024 0.6800 0.6800 0.6500 0.6500 8,712 -0.05(-7.14%)
Apr 01, 2024 0.7200 0.7200 0.6400 0.7000 11,879 +0.00(+0.00%)
Mar 28, 2024 0.7000 0 +0.04(+6.06%)
Mar 27, 2024 0.6800 0.6800 0.6600 0.6600 8,500 -0.02(-2.94%)
Mar 26, 2024 0.6500 0.6800 0.6400 0.6800 50,500 +0.05(+7.94%)
Mar 25, 2024 0.6000 0.6300 0.6000 0.6300 19,712 +0.03(+5.00%)
Mar 22, 2024 0.6100 0.6100 0.5700 0.6000 34,000 -0.03(-4.76%)
Mar 21, 2024 0.6400 0.6600 0.6000 0.6300 21,000 +0.03(+5.00%)
Mar 20, 2024 0.6300 0.6300 0.6000 0.6000 14,000 -0.02(-3.23%)
Mar 19, 2024 0.6700 0.6700 0.6200 0.6200 18,500 -0.08(-11.43%)
Mar 18, 2024 0.6200 0.7000 0.6200 0.7000 25,000 +0.05(+7.69%)
Mar 15, 2024 0.6500 0.6500 0.6100 0.6500 41,008 -0.04(-5.80%)
Mar 14, 2024 0.7000 0.7000 0.6400 0.6900 68,000 +0.01(+1.47%)
Mar 13, 2024 0.7000 0.7100 0.6800 0.6800 38,390 +0.00(+0.00%)
Mar 12, 2024 0.7800 0.7900 0.6800 0.6800 59,000 -0.06(-8.11%)
Mar 11, 2024 0.8000 0.8000 0.7400 0.7400 29,000 -0.04(-5.13%)
Mar 08, 2024 0.8000 0.8000 0.7600 0.7800 28,500 +0.00(+0.00%)
Mar 07, 2024 0.8000 0.8700 0.7700 0.7800 17,409 -0.05(-6.02%)
Mar 06, 2024 0.7000 0.8700 0.7000 0.8300 111,855 +0.13(+18.57%)
Mar 05, 2024 0.7000 0.7000 0.7000 0.7000 48,865 +0.00(+0.00%)
Mar 04, 2024 0.6500 0.7000 0.6500 0.7000 113,950 +0.05(+7.69%)
Mar 01, 2024 0.6500 0.6500 0.6500 0.6500 7,000 +0.00(+0.00%)
Feb 29, 2024 0.6500 0.6500 0.6400 0.6500 9,500 +0.01(+1.56%)
Feb 28, 2024 0.6300 0.6500 0.6300 0.6400 215,500 +0.02(+3.23%)
Feb 27, 2024 0.6300 0.6300 0.6200 0.6200 44,500 +0.00(+0.00%)
Feb 26, 2024 0.6500 0.6500 0.6200 0.6200 83,000 +0.02(+3.33%)
Feb 23, 2024 0.6500 0.6700 0.6000 0.6000 82,000 -0.05(-7.69%)
Feb 22, 2024 0.6500 0.6700 0.6400 0.6500 67,000 +0.00(+0.00%)
Feb 21, 2024 0.6000 0.7000 0.5900 0.6500 184,506 +0.05(+8.33%)
Feb 20, 2024 0.6100 0.6500 0.5800 0.6000 76,500 +0.00(+0.00%)
Feb 16, 2024 0.6000 0 +0.01(+1.69%)
Feb 15, 2024 0.6000 0.6500 0.5900 0.5900 132,000 -0.01(-1.67%)
Feb 14, 2024 0.5100 0.6000 0.5100 0.6000 110,500 +0.10(+20.00%)
Feb 13, 2024 0.5300 0.5300 0.5000 0.5000 46,500 -0.02(-3.85%)
Feb 12, 2024 0.5400 0.5400 0.5200 0.5200 2,000 -0.02(-3.70%)
Feb 09, 2024 0.5400 0.5400 0.5400 0.5400 1,014 +0.00(+0.00%)
Feb 08, 2024 0.5400 0.5400 0.5400 0.5400 4,514 +0.02(+3.85%)
Feb 07, 2024 0.5400 0.5400 0.5200 0.5200 9,200 -0.02(-3.70%)
Feb 06, 2024 0.5400 0.5600 0.5300 0.5400 30,500 +0.02(+3.85%)
Feb 05, 2024 0.5400 0.5400 0.5200 0.5200 4,020 -0.02(-3.70%)
Feb 02, 2024 0.5400 0.5400 0.5400 0.5400 1,020 +0.00(+0.00%)
Feb 01, 2024 0.5700 0.5700 0.5400 0.5400 2,500 +0.04(+8.00%)
Jan 31, 2024 0.5100 0.5500 0.5000 0.5000 32,500 +0.00(+0.00%)
Jan 30, 2024 0.5000 0.5000 0.5000 0.5000 4,500 +0.00(+0.00%)
Jan 25, 2024 0.5000 0 +0.00(+0.00%)
Jan 24, 2024 0.4600 0.5000 0.4600 0.5000 6,000 +0.06(+13.64%)
Jan 23, 2024 0.4400 0.4400 0.4400 0.4400 2,000 -0.01(-2.22%)
Jan 22, 2024 0.5000 0.5000 0.4500 0.4500 12,000 -0.05(-10.00%)
Jan 18, 2024 0.5000 0 +0.01(+1.01%)
Jan 17, 2024 0.5400 0.5400 0.4950 0.4950 7,500 -0.02(-2.94%)
Jan 16, 2024 0.5700 0.5700 0.5100 0.5100 8,500 -0.08(-13.56%)
Jan 15, 2024 0.4800 0.5900 0.4800 0.5900 40,400 +0.12(+25.53%)
Jan 12, 2024 0.4900 0.4900 0.4700 0.4700 9,000 -0.02(-4.08%)
Jan 11, 2024 0.4400 0.4900 0.4400 0.4900 51,000 +0.07(+16.67%)
Jan 10, 2024 0.4200 0.4200 0.4200 0.4200 7,000 +0.02(+5.00%)
Jan 09, 2024 0.4000 0.4000 0.4000 0.4000 2,000 +0.02(+3.90%)
Jan 08, 2024 0.3750 0.3850 0.3750 0.3850 57,000 +0.01(+2.67%)
Jan 05, 2024 0.3750 0.3750 0.3750 0.3750 1,000 +0.06(+19.05%)
Jan 04, 2024 0.3500 0.3750 0.3150 0.3150 25,500 -0.03(-10.00%)
Jan 03, 2024 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Jan 02, 2024 0.3300 0.3500 0.3300 0.3500 24,500 +0.02(+7.69%)
Dec 29, 2023 0.3250 0 +0.03(+8.33%)
Dec 27, 2023 0.3000 0 +0.03(+11.11%)
Dec 22, 2023 0.2700 0 -0.01(-1.82%)
Dec 21, 2023 0.2800 0.2800 0.2750 0.2750 17,500 -0.02(-6.78%)
Dec 19, 2023 0.2950 0 -0.03(-9.23%)
Dec 18, 2023 0.3250 0.3250 0.3250 0.3250 1,000 +0.06(+22.64%)
Dec 08, 2023 0.2650 0 -0.03(-11.67%)
Dec 07, 2023 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+7.14%)
Dec 05, 2023 0.2800 0 +0.01(+3.70%)
Dec 04, 2023 0.3000 0.3000 0.2700 0.2700 29,000 +0.01(+3.85%)
Nov 30, 2023 0.2600 0 +0.01(+1.96%)
Nov 29, 2023 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.00%)
Nov 28, 2023 0.2600 0.2600 0.2550 0.2550 31,500 +0.00(+0.00%)
Nov 27, 2023 0.2700 0.2700 0.2550 0.2550 31,000 -0.03(-8.93%)
Nov 24, 2023 0.3100 0.3100 0.2800 0.2800 20,800 -0.02(-8.20%)
Nov 21, 2023 0.3050 0 -0.02(-4.69%)
Nov 15, 2023 0.3200 0 -0.01(-3.03%)
Nov 14, 2023 0.3300 0.3300 0.3300 0.3300 9,500 -0.01(-2.94%)
Nov 13, 2023 0.3400 0.3400 0.3400 0.3400 1,000 -0.01(-2.86%)
Nov 10, 2023 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Nov 09, 2023 0.3500 0.3500 0.3500 0.3500 2,500 -0.01(-1.41%)
Nov 08, 2023 0.3550 0.3550 0.3550 0.3550 1,260 +0.01(+1.43%)
Nov 07, 2023 0.3400 0.3500 0.3400 0.3500 2,500 +0.01(+2.94%)
Nov 06, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+4.62%)
Nov 03, 2023 0.3500 0.3500 0.3150 0.3250 12,500 -0.03(-9.72%)
Nov 02, 2023 0.3600 0.3600 0.3600 0.3600 2,500 +0.02(+5.88%)
Nov 01, 2023 0.3600 0.3600 0.3400 0.3400 3,500 -0.02(-5.56%)
Oct 31, 2023 0.3500 0.3600 0.3400 0.3600 5,500 +0.00(+0.00%)
Oct 30, 2023 0.3700 0.3700 0.3600 0.3600 2,000 -0.02(-5.26%)
Oct 27, 2023 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Oct 26, 2023 0.3700 0.3800 0.3700 0.3800 33,700 +0.01(+1.33%)
Oct 25, 2023 0.3550 0.3750 0.3550 0.3750 17,300 +0.03(+10.29%)
Oct 24, 2023 0.3000 0.3450 0.3000 0.3400 99,200 +0.04(+13.33%)
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 900 +0.00(+0.00%)
Oct 20, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.45%)
Oct 19, 2023 0.2800 0.2900 0.2750 0.2900 3,000 +0.01(+3.57%)
Oct 17, 2023 0.2800 0 +0.00(+0.00%)
Oct 16, 2023 0.3300 0.3300 0.2800 0.2800 6,500 -0.02(-6.67%)
Oct 12, 2023 0.3000 10 +0.03(+11.11%)
Oct 11, 2023 0.3000 0.3000 0.2700 0.2700 8,000 -0.02(-6.90%)
Oct 10, 2023 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Oct 06, 2023 0.2900 0 -0.01(-3.33%)
Oct 05, 2023 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Oct 04, 2023 0.3000 0.3000 0.3000 0.3000 55,000 +0.00(+0.00%)
Oct 03, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Oct 02, 2023 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Sep 29, 2023 0.3000 0.3000 0.3000 0.3000 5,900 +0.00(+0.00%)
Sep 28, 2023 0.3400 0.3400 0.2950 0.3000 4,500 -0.07(-17.81%)
Sep 25, 2023 0.3650 0 +0.03(+10.61%)
Sep 22, 2023 0.3300 0.3300 0.3000 0.3300 4,000 +0.00(+0.00%)
Sep 21, 2023 0.3300 0.3300 0.3300 0.3300 1,000 -0.02(-5.71%)
Sep 20, 2023 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Sep 19, 2023 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+1.41%)
Sep 15, 2023 0.3550 0 +0.03(+10.94%)
Sep 14, 2023 0.3200 0.3200 0.2750 0.3200 12,000 -0.02(-5.88%)
Sep 13, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.02(+6.25%)
Sep 12, 2023 0.3500 0.3500 0.3200 0.3200 3,500 +0.01(+3.23%)
Sep 11, 2023 0.3100 0.3100 0.3100 0.3100 48,000 +0.01(+3.33%)
Sep 08, 2023 0.3000 0.3000 0.2700 0.3000 23,500 +0.00(+0.00%)
Sep 07, 2023 0.3000 0.3000 0.3000 0.3000 505 +0.00(+0.00%)
Sep 06, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Sep 05, 2023 0.3300 0.3500 0.3000 0.3000 25,000 -0.05(-14.29%)
Sep 01, 2023 0.3500 0 +0.02(+6.06%)
Aug 31, 2023 0.3300 0.3300 0.3200 0.3300 7,000 -0.01(-2.94%)
Aug 30, 2023 0.3550 0.3550 0.3400 0.3400 2,000 -0.01(-2.86%)
Aug 29, 2023 0.3500 0.3650 0.3500 0.3500 13,800 +0.00(+0.00%)
Aug 28, 2023 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Aug 25, 2023 0.3500 0.3500 0.3500 0.3500 50,000 +0.02(+6.06%)
Aug 24, 2023 0.3300 0.3300 0.3100 0.3300 14,500 -0.02(-5.71%)
Aug 23, 2023 0.3300 0.3500 0.3200 0.3500 11,500 +0.03(+9.37%)
Aug 22, 2023 0.3100 0.3200 0.3100 0.3200 6,000 +0.01(+3.23%)
Aug 21, 2023 0.3100 0.3100 0.3100 0.3100 4,500 -0.01(-3.13%)
Aug 18, 2023 0.3350 0.3350 0.3100 0.3200 60,500 -0.02(-5.88%)
Aug 11, 2023 0.3400 0 +0.02(+6.25%)
Aug 10, 2023 0.3200 0.3200 0.3200 0.3200 2,500 -0.01(-3.03%)
Aug 09, 2023 0.3400 0.3550 0.3300 0.3300 4,000 +0.01(+3.13%)
Aug 08, 2023 0.3600 0.3600 0.3200 0.3200 17,500 -0.02(-5.88%)
Aug 04, 2023 0.3400 0 -0.02(-5.56%)
Aug 02, 2023 0.3600 0 +0.00(+0.00%)
Aug 01, 2023 0.3900 0.3900 0.3500 0.3600 23,400 -0.04(-8.86%)
Jul 31, 2023 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Jul 27, 2023 0.3950 0 +0.02(+3.95%)
Jul 26, 2023 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-3.80%)
Jul 25, 2023 0.3950 0.3950 0.3950 0.3950 1,000 +0.03(+6.76%)
Jul 20, 2023 0.3700 0 +0.00(+0.00%)
Jul 19, 2023 0.3700 0.3700 0.3700 0.3700 1,000 +0.04(+12.12%)
Jul 18, 2023 0.3500 0.3600 0.3300 0.3300 38,000 -0.02(-5.71%)
Jul 17, 2023 0.3500 0.3500 0.3500 0.3500 3,500 -0.04(-10.26%)
Jul 13, 2023 0.3900 0 +0.03(+8.33%)
Jul 12, 2023 0.3800 0.3950 0.3100 0.3600 23,005 -0.03(-7.69%)
Jul 11, 2023 0.3900 0.3900 0.3900 0.3900 500 +0.03(+8.33%)
Jul 05, 2023 0.3600 0 +0.00(+0.00%)
Jul 04, 2023 0.3700 0.3700 0.3600 0.3600 1,500 +0.01(+2.86%)
Jun 26, 2023 0.3500 0 +0.00(+0.00%)
Jun 22, 2023 0.3500 0 -0.01(-2.78%)
Jun 21, 2023 0.3800 0.3800 0.3550 0.3600 47,000 -0.03(-7.69%)
Jun 20, 2023 0.4200 0.4200 0.3500 0.3900 42,000 -0.06(-13.33%)
Jun 16, 2023 0.4500 0 +0.07(+16.88%)
Jun 15, 2023 0.3850 0.3850 0.3850 0.3850 1,000 +0.04(+13.24%)
Jun 13, 2023 0.3400 0 -0.05(-12.82%)
Jun 08, 2023 0.3900 0 +0.00(+0.00%)
Jun 07, 2023 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Jun 06, 2023 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jun 05, 2023 0.4000 0.4000 0.4000 0.4000 5,500 +0.00(+0.00%)
Jun 02, 2023 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
May 26, 2023 0.4000 0 +0.00(+0.00%)
May 25, 2023 0.4200 0.4200 0.4000 0.4000 4,500 -0.03(-6.98%)
May 24, 2023 0.4400 0.4400 0.4300 0.4300 6,000 -0.01(-2.27%)
May 23, 2023 0.4400 0.4400 0.4400 0.4400 34,000 +0.01(+2.33%)
May 16, 2023 0.4300 0 +0.02(+4.88%)
May 10, 2023 0.4100 0 +0.02(+5.13%)
May 09, 2023 0.4000 0.4000 0.3900 0.3900 1,843 -0.01(-2.50%)
May 08, 2023 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
May 05, 2023 0.4300 0.4300 0.4000 0.4000 7,500 -0.04(-9.09%)
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.