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: BURCF )

0.4055 +0.0247 (+6.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
Feb 29, 2024 0.2301 0 -0.01(-2.95%)
Feb 28, 2024 0.2120 0.2530 0.2120 0.2371 9,500 +0.00(+1.59%)
Feb 27, 2024 0.2334 0.2334 0.2334 0.2334 162 +0.01(+6.48%)
Feb 23, 2024 0.2192 0 -0.01(-3.86%)
Feb 22, 2024 0.2209 0.2445 0.2209 0.2280 13,588 -0.01(-6.02%)
Feb 21, 2024 0.2541 0.2541 0.2315 0.2426 30,105 -0.00(-1.54%)
Feb 20, 2024 0.2550 0.2609 0.2464 0.2464 6,406 -0.01(-1.99%)
Feb 16, 2024 0.2357 0.2514 0.2357 0.2514 330 +0.00(+0.52%)
Feb 15, 2024 0.2780 0.2780 0.2501 0.2501 1,670 -0.01(-3.14%)
Feb 13, 2024 0.2582 40 -0.01(-3.94%)
Feb 12, 2024 0.2494 0.2688 0.2415 0.2688 5,235 +0.02(+7.65%)
Feb 09, 2024 0.2497 0.2872 0.2497 0.2497 658 -0.04(-13.90%)
Feb 08, 2024 0.2720 0.2974 0.2720 0.2900 2,520 +0.04(+18.03%)
Feb 07, 2024 0.2476 0.2476 0.2457 0.2457 4,500 -0.01(-5.50%)
Feb 06, 2024 0.2400 0.2692 0.2400 0.2600 3,325 -0.01(-2.99%)
Feb 05, 2024 0.2736 0.2760 0.2680 0.2680 3,040 -0.02(-5.53%)
Feb 02, 2024 0.2906 0.2906 0.2837 0.2837 21,162 +0.02(+6.25%)
Jan 31, 2024 0.2670 25 -0.01(-4.64%)
Jan 29, 2024 0.2800 0 +0.01(+4.28%)
Jan 26, 2024 0.2580 0.2743 0.2580 0.2685 4,825 +0.00(+1.47%)
Jan 25, 2024 0.2635 0.2724 0.2549 0.2646 7,510 -0.00(-0.53%)
Jan 24, 2024 0.2630 0.2838 0.2630 0.2660 7,980 -0.02(-6.47%)
Jan 23, 2024 0.2994 0.2994 0.2810 0.2844 12,380 -0.02(-5.98%)
Jan 22, 2024 0.3134 0.3134 0.3011 0.3025 53,600 -0.02(-6.09%)
Jan 19, 2024 0.3221 0.3221 0.3221 0.3221 3,534 +0.01(+1.58%)
Jan 18, 2024 0.3153 0.3171 0.2835 0.3171 1,975 +0.01(+3.70%)
Jan 17, 2024 0.3096 0.3130 0.3058 0.3058 9,069 -0.01(-4.65%)
Jan 16, 2024 0.3100 0.3292 0.3100 0.3207 53,955 +0.02(+5.15%)
Jan 12, 2024 0.2849 0.3070 0.2849 0.3050 27,541 +0.03(+12.13%)
Jan 11, 2024 0.2720 0.2720 0.2720 0.2720 7,790 -0.00(-1.56%)
Jan 10, 2024 0.2800 0.2800 0.2605 0.2763 3,755 -0.00(-1.00%)
Jan 09, 2024 0.2250 0.3200 0.2250 0.2791 106,701 +0.03(+11.64%)
Jan 08, 2024 0.2500 0.2500 0.2500 0.2500 3,855 -0.01(-3.85%)
Jan 05, 2024 0.2564 0.2626 0.2550 0.2600 9,833 -0.01(-2.84%)
Jan 04, 2024 0.2649 0.2729 0.2649 0.2676 6,322 +0.01(+2.37%)
Jan 03, 2024 0.2845 0.2845 0.2593 0.2614 18,262 -0.02(-7.24%)
Dec 29, 2023 0.2818 5,001 -0.01(-3.36%)
Dec 28, 2023 0.3000 0.3000 0.2903 0.2916 15,305 -0.00(-0.34%)
Dec 27, 2023 0.2816 0.3032 0.2816 0.2926 4,226 +0.00(+1.56%)
Dec 26, 2023 0.2854 0.3179 0.2854 0.2881 3,350 +0.00(+0.84%)
Dec 22, 2023 0.2856 0.2908 0.2856 0.2857 11,701 -0.01(-2.99%)
Dec 21, 2023 0.2900 0.3061 0.2890 0.2945 6,400 +0.00(+1.55%)
Dec 20, 2023 0.3050 0.3200 0.2883 0.2900 13,795 -0.04(-11.04%)
Dec 19, 2023 0.3487 0.3636 0.3005 0.3260 92,993 -0.00(-0.97%)
Dec 18, 2023 0.2553 0.3384 0.2553 0.3292 62,370 +0.04(+15.83%)
Dec 15, 2023 0.2900 0.3030 0.2505 0.2842 26,585 -0.01(-2.00%)
Dec 14, 2023 0.3000 0.3030 0.2745 0.2900 22,496 +0.02(+6.66%)
Dec 13, 2023 0.2676 0.2735 0.2429 0.2719 18,225 -0.00(-1.66%)
Dec 12, 2023 0.2892 0.3190 0.2677 0.2765 20,216 -0.02(-6.56%)
Dec 11, 2023 0.3138 0.3198 0.2947 0.2959 22,603 -0.03(-8.84%)
Dec 08, 2023 0.3173 0.3332 0.3160 0.3246 62,649 +0.03(+9.40%)
Dec 07, 2023 0.2470 0.3200 0.2371 0.2967 65,645 +0.07(+28.89%)
Dec 06, 2023 0.2610 0.2610 0.2295 0.2302 14,110 +0.00(+1.37%)
Dec 05, 2023 0.2639 0.2639 0.2180 0.2271 56,369 -0.00(-2.07%)
Dec 04, 2023 0.2857 0.2857 0.2167 0.2319 49,069 -0.03(-12.66%)
Dec 01, 2023 0.3188 0.3310 0.2655 0.2655 19,159 -0.04(-13.60%)
Nov 30, 2023 0.3400 0.3400 0.2974 0.3073 44,928 -0.02(-7.50%)
Nov 29, 2023 0.3550 0.3550 0.3000 0.3322 19,612 +0.01(+3.81%)
Nov 28, 2023 0.3020 0.3265 0.3020 0.3200 27,375 +0.01(+2.30%)
Nov 27, 2023 0.2963 0.3128 0.2963 0.3128 1,325 -0.02(-6.68%)
Nov 24, 2023 0.3200 0.3352 0.3200 0.3352 28,675 +0.05(+16.63%)
Nov 22, 2023 0.3125 0.3125 0.2742 0.2874 13,520 -0.00(-1.17%)
Nov 21, 2023 0.2950 0.3023 0.2908 0.2908 16,100 +0.02(+5.98%)
Nov 20, 2023 0.2650 0.2750 0.2650 0.2744 53,824 +0.01(+3.55%)
Nov 17, 2023 0.2579 0.2650 0.2579 0.2650 7,900 +0.01(+5.96%)
Nov 15, 2023 0.2501 0 -0.01(-3.02%)
Nov 14, 2023 0.2457 0.2740 0.2457 0.2579 7,700 +0.01(+2.18%)
Nov 13, 2023 0.2550 0.2550 0.2524 0.2524 10,300 -0.01(-3.55%)
Nov 10, 2023 0.2608 0.2617 0.2608 0.2617 2,500 -0.01(-4.14%)
Nov 09, 2023 0.2730 0.2730 0.2730 0.2730 19,948 -0.01(-5.04%)
Nov 08, 2023 0.2630 0.2887 0.2630 0.2875 14,813 +0.00(+0.91%)
Nov 07, 2023 0.2850 0.2850 0.2650 0.2849 22,330 -0.01(-1.83%)
Nov 06, 2023 0.2794 0.3000 0.2794 0.2902 7,000 +0.01(+3.24%)
Nov 03, 2023 0.2396 0.2904 0.2230 0.2811 86,005 +0.04(+17.76%)
Nov 02, 2023 0.2381 0.2486 0.2381 0.2387 7,250 +0.02(+7.04%)
Nov 01, 2023 0.2186 0.2230 0.2166 0.2230 13,200 +0.00(+1.00%)
Oct 31, 2023 0.2208 0.2208 0.2208 0.2208 12,500 -0.03(-10.24%)
Oct 30, 2023 0.2147 0.2460 0.2147 0.2460 25,500 +0.01(+3.14%)
Oct 26, 2023 0.2385 8,500 -0.00(-0.38%)
Oct 25, 2023 0.2447 0.2447 0.2390 0.2394 27,500 -0.01(-4.58%)
Oct 24, 2023 0.2460 0.2650 0.2450 0.2509 104,300 +0.02(+9.09%)
Oct 20, 2023 0.2300 0 +0.00(+1.10%)
Oct 17, 2023 0.2275 75 -0.04(-14.95%)
Oct 16, 2023 0.2684 0.2930 0.2640 0.2675 12,900 +0.05(+21.32%)
Oct 13, 2023 0.2215 0.2300 0.2205 0.2205 8,000 -0.01(-6.17%)
Oct 12, 2023 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-6.00%)
Oct 10, 2023 0.2500 0 +0.00(+0.08%)
Oct 09, 2023 0.2811 0.2811 0.2312 0.2498 10,550 -0.04(-13.56%)
Oct 06, 2023 0.2890 0.2890 0.2890 0.2890 550 +0.04(+13.96%)
Oct 05, 2023 0.2760 0.2760 0.2340 0.2536 2,236 +0.00(+1.40%)
Oct 04, 2023 0.2540 0.2540 0.2501 0.2501 11,875 -0.01(-4.76%)
Oct 02, 2023 0.2626 0 -0.02(-8.02%)
Sep 29, 2023 0.2803 0.2855 0.2678 0.2855 9,962 +0.02(+7.61%)
Sep 28, 2023 0.3023 0.3040 0.2653 0.2653 9,838 -0.04(-12.01%)
Sep 27, 2023 0.2753 0.3749 0.2753 0.3015 201,810 +0.02(+8.06%)
Sep 26, 2023 0.2550 0.2790 0.2550 0.2790 3,500 +0.03(+11.60%)
Sep 25, 2023 0.2360 0.2690 0.2360 0.2500 9,120 +0.06(+31.58%)
Sep 21, 2023 0.1900 0 +0.01(+4.63%)
Sep 20, 2023 0.1816 0.1816 0.1816 0.1816 1,501 +0.00(+0.00%)
Sep 19, 2023 0.1816 0.2100 0.1816 0.1816 10,500 -0.02(-10.63%)
Sep 18, 2023 0.2150 0.2150 0.2020 0.2032 14,000 +0.00(+1.60%)
Sep 15, 2023 0.1959 0.2000 0.1696 0.2000 32,550 +0.05(+33.33%)
Sep 13, 2023 0.1500 0 +0.02(+13.72%)
Sep 12, 2023 0.1319 0.1319 0.1319 0.1319 5,042 +0.01(+5.94%)
Sep 06, 2023 0.1245 5,850 +0.00(+3.75%)
Sep 05, 2023 0.1300 0.1300 0.1200 0.1200 2,812 -0.03(-18.53%)
Sep 01, 2023 0.1473 0.1473 0.1473 0.1473 5,000 +0.00(+1.59%)
Aug 31, 2023 0.1450 0.1450 0.1450 0.1450 23,500 +0.02(+15.17%)
Aug 30, 2023 0.1259 0.1259 0.1259 0.1259 6,000 +0.01(+12.61%)
Aug 29, 2023 0.1118 0.1118 0.1118 0.1118 2,500 -0.03(-19.57%)
Aug 25, 2023 0.1390 0 -0.01(-4.14%)
Aug 21, 2023 0.1450 0 -0.01(-3.33%)
Aug 18, 2023 0.1500 0.1500 0.1500 0.1500 30,000 +0.01(+8.62%)
Aug 16, 2023 0.1381 1 +0.00(+0.95%)
Aug 15, 2023 0.1200 0.1368 0.1200 0.1368 2,579 -0.00(-1.30%)
Aug 14, 2023 0.1386 0.1386 0.1386 0.1386 15,569 +0.01(+4.21%)
Aug 11, 2023 0.1330 0.1330 0.1330 0.1330 250 +0.02(+13.68%)
Aug 10, 2023 0.1170 0.1170 0.1170 0.1170 3,025 -0.02(-16.43%)
Aug 09, 2023 0.1305 0.1400 0.1288 0.1400 63,687 +0.02(+16.57%)
Aug 07, 2023 0.1201 0 -0.01(-7.62%)
Aug 04, 2023 0.1400 0.1400 0.1300 0.1300 24,000 -0.01(-5.39%)
Aug 03, 2023 0.1374 0.1374 0.1374 0.1374 700 +0.01(+10.81%)
Aug 02, 2023 0.1420 0.1420 0.1240 0.1240 2,755 -0.00(-2.21%)
Aug 01, 2023 0.1268 0.1390 0.1268 0.1268 1,100 -0.01(-6.35%)
Jul 31, 2023 0.1490 0.1490 0.1354 0.1354 6,024 -0.01(-3.63%)
Jul 26, 2023 0.1405 0 +0.11(+302.58%)
Jun 23, 2023 0.0349 0 +0.00(+16.33%)
Jun 22, 2023 0.0326 0.0326 0.0300 0.0300 16,973 -0.00(-10.18%)
Jun 16, 2023 0.0334 0 -0.00(-3.19%)
Jun 15, 2023 0.0345 0.0345 0.0345 0.0345 5,000 +0.00(+5.18%)
Jun 14, 2023 0.0318 0.0350 0.0305 0.0328 142,000 -0.01(-20.00%)
Jun 13, 2023 0.0400 0.0410 0.0400 0.0410 11,600 +0.00(+0.00%)
Jun 12, 2023 0.0410 0.0410 0.0410 0.0410 1,000 -0.00(-6.61%)
Jun 09, 2023 0.0429 0.0439 0.0406 0.0439 11,445 +0.00(+11.14%)
Jun 08, 2023 0.0395 0.0395 0.0395 0.0395 10,000 -0.00(-3.66%)
Jun 06, 2023 0.0410 0 +0.00(+2.50%)
Jun 05, 2023 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-6.76%)
Jun 02, 2023 0.0451 0.0451 0.0429 0.0429 8,000 -0.00(-0.69%)
Jun 01, 2023 0.0459 0.0459 0.0432 0.0432 7,664 -0.00(-10.00%)
May 31, 2023 0.0499 0.0499 0.0480 0.0480 7,300 -0.00(-4.00%)
May 25, 2023 0.0500 0 +0.00(+4.17%)
May 24, 2023 0.0485 0.0485 0.0480 0.0480 3,163 -0.01(-12.09%)
May 23, 2023 0.0546 0.0546 0.0546 0.0546 23,000 +0.00(+9.20%)
May 19, 2023 0.0500 0 -0.00(-4.03%)
May 18, 2023 0.0533 0.0533 0.0456 0.0521 16,500 -0.01(-19.85%)
May 16, 2023 0.0650 0 +0.01(+12.65%)
May 15, 2023 0.0700 0.0700 0.0577 0.0577 5,400 +0.01(+13.14%)
May 12, 2023 0.0510 0.0510 0.0510 0.0510 2,000 -0.02(-27.04%)
May 10, 2023 0.0699 0 -0.00(-0.14%)
May 09, 2023 0.0648 0.0700 0.0648 0.0700 1,000 +0.00(+0.00%)
May 08, 2023 0.0720 0.0720 0.0700 0.0700 2,500 +0.00(+0.00%)
May 05, 2023 0.0650 0.0700 0.0650 0.0700 14,300 -0.01(-10.26%)
May 04, 2023 0.0780 0.0780 0.0780 0.0780 1,400 +0.02(+31.09%)
May 02, 2023 0.0595 0 +0.01(+19.48%)
May 01, 2023 0.0549 0.0549 0.0498 0.0498 42,000 -0.01(-11.39%)
Apr 28, 2023 0.0600 0.0600 0.0562 0.0562 27,150 -0.00(-7.26%)
Apr 27, 2023 0.0635 0.0635 0.0600 0.0606 28,500 -0.01(-9.28%)
Apr 25, 2023 0.0668 0 +0.01(+13.61%)
Apr 24, 2023 0.0563 0.0588 0.0563 0.0588 35,500 +0.00(+3.34%)
Apr 19, 2023 0.0569 0 -0.00(-5.17%)
Apr 18, 2023 0.0618 0.0618 0.0600 0.0600 18,050 -0.01(-12.02%)
Apr 17, 2023 0.0687 0.0687 0.0682 0.0682 40,000 +0.01(+8.60%)
Apr 14, 2023 0.0740 0.0740 0.0628 0.0628 5,250 -0.00(-5.28%)
Apr 13, 2023 0.0622 0.0663 0.0622 0.0663 13,175 +0.00(+1.53%)
Apr 12, 2023 0.0653 0.0653 0.0653 0.0653 1,200 -0.00(-2.54%)
Apr 10, 2023 0.0670 0 -0.00(-3.46%)
Apr 05, 2023 0.0694 0 -0.01(-7.47%)
Mar 31, 2023 0.0750 4,500 -0.01(-10.61%)
Mar 30, 2023 0.0900 0.0900 0.0750 0.0839 750 +0.01(+11.13%)
Mar 29, 2023 0.0750 0.0755 0.0750 0.0755 25,290 -0.01(-10.23%)
Mar 28, 2023 0.0841 0.0841 0.0841 0.0841 6,842 -0.00(-4.43%)
Mar 27, 2023 0.0880 0.0880 0.0880 0.0880 250 -0.00(-1.01%)
Mar 22, 2023 0.0889 0 -0.00(-4.10%)
Mar 20, 2023 0.0927 0 +0.01(+12.36%)
Mar 17, 2023 0.0900 0.0900 0.0825 0.0825 1,290 +0.01(+6.45%)
Mar 16, 2023 0.0775 0.0850 0.0775 0.0775 2,700 -0.01(-12.92%)
Mar 15, 2023 0.0890 0.0890 0.0890 0.0890 25,000 +0.01(+6.08%)
Mar 13, 2023 0.0839 0 -0.02(-18.78%)
Mar 10, 2023 0.1033 0.1033 0.1033 0.1033 1,000 -0.00(-3.28%)
Mar 08, 2023 0.1068 0 +0.01(+6.80%)
Mar 07, 2023 0.1000 0.1000 0.0981 0.1000 67,045 -0.00(-2.91%)
Mar 06, 2023 0.0869 0.1065 0.0869 0.1030 85,600 +0.03(+45.07%)
Mar 03, 2023 0.0730 0.0730 0.0710 0.0710 13,500 -0.00(-3.40%)
Mar 02, 2023 0.0735 0.0735 0.0735 0.0735 2,510 -0.00(-1.08%)
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.