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:

Agora Inc Ads (NQ: API )

2.820 -0.060 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.880 2.960 2.775 2.820 273,202 -0.06(-2.08%)
Oct 30, 2024 2.880 3.000 2.855 2.880 339,403 -0.06(-2.04%)
Oct 29, 2024 3.070 3.070 2.875 2.940 504,993 -0.04(-1.34%)
Oct 28, 2024 2.850 3.050 2.760 2.980 1,107,517 +0.17(+6.05%)
Oct 25, 2024 2.680 2.955 2.650 2.810 949,538 +0.16(+6.04%)
Oct 24, 2024 2.640 2.695 2.620 2.650 345,415 -0.02(-0.75%)
Oct 23, 2024 2.850 2.857 2.620 2.670 679,869 -0.16(-5.65%)
Oct 22, 2024 2.800 3.030 2.750 2.830 1,398,536 -0.03(-1.05%)
Oct 21, 2024 2.820 2.870 2.715 2.860 808,729 +0.03(+1.06%)
Oct 18, 2024 2.910 2.940 2.795 2.830 1,029,253 +0.12(+4.43%)
Oct 17, 2024 2.780 2.820 2.630 2.710 1,107,096 -0.14(-4.91%)
Oct 16, 2024 2.810 2.870 2.730 2.850 1,055,478 +0.06(+2.15%)
Oct 15, 2024 2.820 2.940 2.730 2.790 886,420 -0.14(-4.78%)
Oct 14, 2024 3.180 3.210 2.920 2.930 1,125,317 -0.33(-10.12%)
Oct 11, 2024 3.070 3.360 3.030 3.260 1,154,860 +0.03(+0.93%)
Oct 10, 2024 3.330 3.360 3.015 3.230 2,181,803 +0.12(+3.86%)
Oct 09, 2024 3.630 3.695 3.010 3.110 2,589,193 -0.66(-17.51%)
Oct 08, 2024 3.670 4.030 3.660 3.770 2,030,021 -0.30(-7.37%)
Oct 07, 2024 4.730 4.780 3.920 4.070 3,229,457 -0.64(-13.59%)
Oct 04, 2024 5.300 5.300 4.690 4.710 4,098,476 -0.24(-4.85%)
Oct 03, 2024 4.910 5.290 4.310 4.950 6,309,241 +0.01(+0.20%)
Oct 02, 2024 6.030 6.430 3.950 4.940 81,568,232 +2.19(+79.64%)
Oct 01, 2024 2.390 2.750 2.390 2.750 318,330 +0.34(+14.11%)
Sep 30, 2024 2.530 2.680 2.390 2.410 910,718 +0.00(+0.00%)
Sep 27, 2024 2.390 2.430 2.370 2.410 444,864 +0.05(+2.12%)
Sep 26, 2024 2.290 2.390 2.210 2.360 395,181 +0.20(+9.26%)
Sep 25, 2024 2.060 2.190 2.060 2.160 127,935 +0.09(+4.35%)
Sep 24, 2024 2.040 2.125 2.020 2.070 244,904 +0.08(+4.02%)
Sep 23, 2024 1.970 2.020 1.970 1.990 164,308 +0.02(+1.02%)
Sep 20, 2024 1.980 2.040 1.970 1.970 200,929 +0.00(+0.00%)
Sep 19, 2024 1.970 2.000 1.970 1.970 99,826 -0.02(-1.01%)
Sep 18, 2024 2.000 2.000 1.970 1.990 79,601 +0.00(+0.25%)
Sep 17, 2024 1.990 2.010 1.950 1.985 60,100 +0.01(+0.25%)
Sep 16, 2024 1.990 2.000 1.950 1.980 50,474 +0.00(+0.00%)
Sep 13, 2024 1.990 2.000 1.960 1.980 76,250 -0.01(-0.50%)
Sep 12, 2024 1.980 2.010 1.930 1.990 68,515 +0.02(+1.02%)
Sep 11, 2024 1.910 2.000 1.910 1.970 74,869 -0.02(-1.01%)
Sep 10, 2024 1.950 2.002 1.873 1.990 56,101 +0.04(+2.05%)
Sep 09, 2024 1.861 2.000 1.861 1.950 104,995 +0.05(+2.63%)
Sep 06, 2024 1.910 1.950 1.827 1.900 91,197 -0.01(-0.52%)
Sep 05, 2024 1.830 1.935 1.796 1.910 144,269 +0.08(+4.37%)
Sep 04, 2024 1.830 1.921 1.780 1.830 383,438 -0.01(-0.54%)
Sep 03, 2024 1.870 1.940 1.810 1.840 261,450 -0.06(-3.16%)
Aug 30, 2024 1.960 2.050 1.780 1.900 375,360 -0.07(-3.55%)
Aug 29, 2024 1.910 2.000 1.888 1.970 107,892 +0.08(+4.23%)
Aug 28, 2024 2.000 2.000 1.850 1.890 193,294 -0.19(-9.13%)
Aug 27, 2024 2.090 2.150 2.050 2.080 62,425 -0.01(-0.48%)
Aug 26, 2024 2.110 2.140 2.014 2.090 127,418 -0.02(-0.95%)
Aug 23, 2024 2.140 2.140 1.653 2.110 298,631 -0.03(-1.40%)
Aug 22, 2024 2.200 2.260 2.120 2.140 135,141 -0.15(-6.55%)
Aug 21, 2024 2.180 2.310 2.180 2.290 120,036 +0.11(+5.05%)
Aug 20, 2024 2.180 2.300 2.140 2.180 160,655 -0.16(-6.84%)
Aug 19, 2024 2.300 2.370 2.220 2.340 448,760 +0.06(+2.63%)
Aug 16, 2024 2.280 2.310 2.190 2.280 65,020 -0.01(-0.44%)
Aug 15, 2024 2.260 2.330 2.260 2.290 68,561 +0.03(+1.33%)
Aug 14, 2024 2.320 2.335 2.250 2.260 40,520 -0.05(-2.16%)
Aug 13, 2024 2.280 2.400 2.275 2.310 60,887 +0.01(+0.43%)
Aug 12, 2024 2.320 2.400 2.280 2.300 82,059 -0.03(-1.29%)
Aug 09, 2024 2.170 2.360 2.170 2.330 149,993 +0.14(+6.39%)
Aug 08, 2024 2.230 2.305 2.180 2.190 75,073 -0.01(-0.45%)
Aug 07, 2024 2.200 2.490 2.200 2.200 82,429 -0.03(-1.35%)
Aug 06, 2024 2.090 2.270 2.090 2.230 91,331 +0.17(+8.25%)
Aug 05, 2024 2.200 2.290 2.060 2.060 260,504 -0.23(-10.04%)
Aug 02, 2024 2.200 2.390 2.200 2.290 133,083 -0.07(-2.97%)
Aug 01, 2024 2.460 2.500 2.330 2.360 135,570 -0.14(-5.60%)
Jul 31, 2024 2.500 2.545 2.480 2.500 105,137 +0.00(+0.00%)
Jul 30, 2024 2.490 2.523 2.470 2.500 71,155 +0.01(+0.40%)
Jul 29, 2024 2.500 2.535 2.470 2.490 67,399 +0.00(+0.00%)
Jul 26, 2024 2.520 2.560 2.480 2.490 82,630 +0.01(+0.40%)
Jul 25, 2024 2.470 2.590 2.450 2.480 76,610 -0.01(-0.40%)
Jul 24, 2024 2.470 2.580 2.470 2.490 88,242 -0.02(-0.80%)
Jul 23, 2024 2.510 2.590 2.490 2.510 75,193 -0.01(-0.40%)
Jul 22, 2024 2.520 2.600 2.490 2.520 88,886 +0.03(+1.20%)
Jul 19, 2024 2.450 2.580 2.430 2.490 101,159 +0.04(+1.63%)
Jul 18, 2024 2.500 2.545 2.420 2.450 145,647 -0.06(-2.39%)
Jul 17, 2024 2.500 2.540 2.480 2.510 96,307 -0.03(-1.18%)
Jul 16, 2024 2.440 2.585 2.420 2.540 95,463 +0.10(+4.10%)
Jul 15, 2024 2.540 2.550 2.420 2.440 84,313 -0.11(-4.31%)
Jul 12, 2024 2.560 2.600 2.525 2.550 136,607 +0.05(+2.00%)
Jul 11, 2024 2.410 2.520 2.400 2.500 361,459 +0.11(+4.60%)
Jul 10, 2024 2.390 2.440 2.340 2.390 100,299 -0.02(-0.83%)
Jul 09, 2024 2.320 2.530 2.320 2.410 188,121 +0.09(+3.88%)
Jul 08, 2024 2.300 2.400 2.285 2.320 111,598 +0.00(+0.00%)
Jul 05, 2024 2.330 2.390 2.320 2.320 131,024 -0.03(-1.28%)
Jul 03, 2024 2.180 2.370 2.180 2.350 164,632 +0.17(+7.80%)
Jul 02, 2024 2.160 2.190 2.030 2.180 297,981 +0.01(+0.46%)
Jul 01, 2024 2.120 2.210 2.050 2.170 162,747 +0.05(+2.36%)
Jun 28, 2024 2.200 2.220 2.120 2.120 177,478 -0.07(-3.20%)
Jun 27, 2024 2.160 2.220 2.160 2.190 137,670 -0.03(-1.35%)
Jun 26, 2024 2.210 2.230 2.185 2.220 128,905 +0.01(+0.45%)
Jun 25, 2024 2.270 2.290 2.210 2.210 134,412 -0.07(-3.07%)
Jun 24, 2024 2.290 2.300 2.280 2.280 132,409 -0.01(-0.44%)
Jun 21, 2024 2.280 2.320 2.280 2.290 99,856 -0.03(-1.29%)
Jun 20, 2024 2.340 2.368 2.290 2.320 150,535 -0.02(-0.85%)
Jun 18, 2024 2.380 2.385 2.320 2.340 148,379 -0.03(-1.27%)
Jun 17, 2024 2.400 2.402 2.370 2.370 107,333 -0.02(-0.84%)
Jun 14, 2024 2.400 2.410 2.380 2.390 161,894 -0.01(-0.42%)
Jun 13, 2024 2.440 2.460 2.400 2.400 126,131 -0.04(-1.64%)
Jun 12, 2024 2.520 2.520 2.420 2.440 111,356 -0.07(-2.79%)
Jun 11, 2024 2.540 2.550 2.490 2.510 73,540 -0.03(-1.18%)
Jun 10, 2024 2.490 2.600 2.460 2.540 143,715 +0.06(+2.42%)
Jun 07, 2024 2.520 2.574 2.470 2.480 66,879 -0.07(-2.75%)
Jun 06, 2024 2.490 2.562 2.470 2.550 82,570 +0.07(+2.82%)
Jun 05, 2024 2.480 2.510 2.450 2.480 200,876 +0.03(+1.22%)
Jun 04, 2024 2.400 2.480 2.390 2.450 131,139 +0.06(+2.51%)
Jun 03, 2024 2.460 2.460 2.380 2.390 198,400 -0.07(-2.85%)
May 31, 2024 2.480 2.490 2.450 2.460 102,482 -0.02(-0.81%)
May 30, 2024 2.460 2.500 2.450 2.480 128,650 +0.00(+0.00%)
May 29, 2024 2.460 2.530 2.440 2.480 120,768 -0.03(-1.20%)
May 28, 2024 2.590 2.601 2.460 2.510 272,177 -0.07(-2.71%)
May 24, 2024 2.550 2.710 2.520 2.580 98,651 +0.05(+1.98%)
May 23, 2024 2.850 2.850 2.510 2.530 341,845 -0.32(-11.23%)
May 22, 2024 2.920 2.960 2.800 2.850 180,128 -0.07(-2.40%)
May 21, 2024 2.860 3.020 2.830 2.920 177,303 +0.05(+1.74%)
May 20, 2024 2.920 2.950 2.850 2.870 73,616 -0.05(-1.71%)
May 17, 2024 2.950 3.010 2.910 2.920 542,697 -0.03(-1.02%)
May 16, 2024 2.720 2.970 2.720 2.950 235,615 +0.23(+8.46%)
May 15, 2024 2.770 2.770 2.720 2.720 68,200 -0.02(-0.73%)
May 14, 2024 2.710 2.760 2.710 2.740 62,993 +0.02(+0.74%)
May 13, 2024 2.720 2.840 2.690 2.720 146,789 -0.04(-1.45%)
May 10, 2024 2.730 2.800 2.710 2.760 125,029 +0.04(+1.47%)
May 09, 2024 2.710 2.740 2.660 2.720 88,162 +0.00(+0.00%)
May 08, 2024 2.750 2.790 2.685 2.720 195,393 -0.04(-1.45%)
May 07, 2024 2.750 2.800 2.745 2.760 103,995 +0.01(+0.36%)
May 06, 2024 2.620 2.850 2.590 2.750 484,847 +0.16(+6.18%)
May 03, 2024 2.570 2.600 2.495 2.590 337,762 +0.03(+1.17%)
May 02, 2024 2.590 2.630 2.510 2.560 187,483 +0.04(+1.59%)
May 01, 2024 2.470 2.540 2.470 2.520 62,498 +0.03(+1.20%)
Apr 30, 2024 2.470 2.510 2.470 2.490 68,752 -0.05(-1.97%)
Apr 29, 2024 2.530 2.570 2.486 2.540 99,349 +0.02(+0.79%)
Apr 26, 2024 2.500 2.545 2.470 2.520 96,056 +0.02(+0.80%)
Apr 25, 2024 2.470 2.540 2.470 2.500 72,140 +0.01(+0.40%)
Apr 24, 2024 2.530 2.530 2.475 2.490 65,043 +0.00(+0.00%)
Apr 23, 2024 2.420 2.530 2.420 2.490 88,927 +0.04(+1.63%)
Apr 22, 2024 2.400 2.480 2.390 2.450 89,975 +0.05(+2.08%)
Apr 19, 2024 2.390 2.425 2.344 2.400 132,088 -0.03(-1.23%)
Apr 18, 2024 2.410 2.460 2.390 2.430 93,675 +0.02(+0.83%)
Apr 17, 2024 2.380 2.430 2.370 2.410 94,421 +0.05(+2.12%)
Apr 16, 2024 2.370 2.380 2.315 2.360 119,521 -0.01(-0.42%)
Apr 15, 2024 2.460 2.465 2.355 2.370 184,569 -0.07(-2.87%)
Apr 12, 2024 2.510 2.545 2.430 2.440 163,175 -0.06(-2.40%)
Apr 11, 2024 2.520 2.555 2.480 2.500 114,134 +0.00(+0.00%)
Apr 10, 2024 2.520 2.520 2.485 2.500 58,215 -0.02(-0.79%)
Apr 09, 2024 2.480 2.540 2.480 2.520 104,923 +0.02(+0.80%)
Apr 08, 2024 2.560 2.610 2.490 2.500 160,982 -0.05(-1.96%)
Apr 05, 2024 2.670 2.684 2.550 2.550 136,857 -0.13(-4.85%)
Apr 04, 2024 2.600 2.760 2.600 2.680 171,837 +0.09(+3.47%)
Apr 03, 2024 2.520 2.610 2.515 2.590 100,836 +0.05(+1.97%)
Apr 02, 2024 2.490 2.550 2.490 2.540 96,987 -0.01(-0.39%)
Apr 01, 2024 2.500 2.560 2.500 2.550 97,863 +0.04(+1.59%)
Mar 28, 2024 2.510 2.580 2.490 2.510 268,231 +0.00(+0.00%)
Mar 27, 2024 2.500 2.530 2.480 2.510 150,624 -0.01(-0.40%)
Mar 26, 2024 2.570 2.588 2.510 2.520 113,686 +0.02(+0.80%)
Mar 25, 2024 2.510 2.530 2.480 2.500 85,151 -0.02(-0.79%)
Mar 22, 2024 2.510 2.548 2.480 2.520 162,363 +0.01(+0.40%)
Mar 21, 2024 2.530 2.532 2.490 2.510 91,482 -0.02(-0.79%)
Mar 20, 2024 2.500 2.540 2.480 2.530 141,411 +0.01(+0.40%)
Mar 19, 2024 2.500 2.530 2.480 2.520 92,695 -0.01(-0.40%)
Mar 18, 2024 2.510 2.540 2.480 2.530 187,682 +0.01(+0.40%)
Mar 15, 2024 2.500 2.540 2.500 2.520 123,248 +0.00(+0.00%)
Mar 14, 2024 2.540 2.560 2.500 2.520 155,224 -0.05(-1.95%)
Mar 13, 2024 2.650 2.690 2.570 2.570 96,289 -0.08(-3.02%)
Mar 12, 2024 2.630 2.700 2.620 2.650 135,250 +0.03(+1.15%)
Mar 11, 2024 2.610 2.660 2.590 2.620 113,501 -0.01(-0.38%)
Mar 08, 2024 2.660 2.700 2.595 2.630 172,329 -0.02(-0.75%)
Mar 07, 2024 2.710 2.710 2.620 2.650 181,160 -0.06(-2.21%)
Mar 06, 2024 2.740 2.776 2.680 2.710 131,474 +0.03(+1.12%)
Mar 05, 2024 2.700 2.710 2.620 2.680 187,404 -0.03(-1.11%)
Mar 04, 2024 2.690 2.790 2.685 2.710 231,271 -0.04(-1.45%)
Mar 01, 2024 2.750 2.790 2.640 2.750 266,833 +0.13(+4.96%)
Feb 29, 2024 2.990 2.990 2.620 2.620 1,077,560 -0.38(-12.67%)
Feb 28, 2024 3.290 3.290 2.924 3.000 602,414 -0.27(-8.26%)
Feb 27, 2024 2.850 3.290 2.850 3.270 945,022 +0.52(+18.91%)
Feb 26, 2024 2.750 2.800 2.745 2.750 190,873 +0.00(+0.00%)
Feb 23, 2024 2.740 2.790 2.720 2.750 96,326 +0.01(+0.36%)
Feb 22, 2024 2.760 2.780 2.718 2.740 226,502 +0.00(+0.00%)
Feb 21, 2024 2.750 2.790 2.730 2.740 142,449 +0.01(+0.37%)
Feb 20, 2024 2.850 2.850 2.720 2.730 141,990 -0.14(-4.88%)
Feb 16, 2024 2.850 2.910 2.820 2.870 97,667 +0.01(+0.35%)
Feb 15, 2024 2.760 2.875 2.740 2.860 125,186 +0.12(+4.38%)
Feb 14, 2024 2.750 2.899 2.715 2.740 166,714 +0.01(+0.37%)
Feb 13, 2024 2.800 2.840 2.725 2.730 67,038 -0.12(-4.21%)
Feb 12, 2024 2.790 2.950 2.790 2.850 116,425 -0.02(-0.70%)
Feb 09, 2024 2.890 2.910 2.860 2.870 87,274 -0.01(-0.35%)
Feb 08, 2024 2.900 2.995 2.880 2.880 84,363 -0.03(-1.03%)
Feb 07, 2024 2.980 3.045 2.910 2.910 101,762 -0.09(-3.00%)
Feb 06, 2024 2.940 3.045 2.905 3.000 210,329 +0.08(+2.74%)
Feb 05, 2024 2.950 2.950 2.850 2.920 147,101 -0.02(-0.68%)
Feb 02, 2024 2.890 2.960 2.860 2.940 554,882 +0.02(+0.68%)
Feb 01, 2024 2.810 2.960 2.795 2.920 407,656 +0.12(+4.29%)
Jan 31, 2024 2.720 2.880 2.720 2.800 237,272 +0.04(+1.45%)
Jan 30, 2024 2.750 2.770 2.740 2.760 156,461 -0.03(-1.08%)
Jan 29, 2024 2.720 2.800 2.680 2.790 136,113 +0.06(+2.20%)
Jan 26, 2024 2.680 2.790 2.610 2.730 246,515 -0.04(-1.44%)
Jan 25, 2024 2.750 2.828 2.725 2.770 340,484 -0.01(-0.36%)
Jan 24, 2024 2.670 2.815 2.670 2.780 762,001 +0.13(+4.91%)
Jan 23, 2024 2.610 2.725 2.610 2.650 232,136 +0.09(+3.52%)
Jan 22, 2024 2.530 2.640 2.530 2.560 283,321 -0.05(-1.92%)
Jan 19, 2024 2.590 2.635 2.565 2.610 190,868 +0.01(+0.38%)
Jan 18, 2024 2.620 2.650 2.590 2.600 147,219 -0.01(-0.38%)
Jan 17, 2024 2.560 2.625 2.560 2.610 171,976 -0.01(-0.38%)
Jan 16, 2024 2.700 2.690 2.590 2.620 332,861 -0.11(-4.03%)
Jan 12, 2024 2.750 2.880 2.710 2.730 219,511 -0.02(-0.73%)
Jan 11, 2024 2.580 2.840 2.575 2.750 1,844,502 +0.19(+7.42%)
Jan 10, 2024 2.410 2.570 2.410 2.560 789,682 +0.13(+5.35%)
Jan 09, 2024 2.440 2.450 2.400 2.430 370,421 -0.02(-0.82%)
Jan 08, 2024 2.450 2.484 2.400 2.450 540,930 -0.01(-0.41%)
Jan 05, 2024 2.470 2.525 2.460 2.460 216,883 -0.03(-1.20%)
Jan 04, 2024 2.490 2.530 2.471 2.490 199,574 -0.02(-0.80%)
Jan 03, 2024 2.540 2.560 2.470 2.510 155,391 +0.01(+0.40%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.