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: AZ )

1.500 UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 28, 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, 2021 3.250 3.360 3.250 3.310 23,501 -0.02(-0.60%)
Apr 29, 2021 3.320 3.330 3.140 3.330 31,913 +0.21(+6.73%)
Apr 28, 2021 3.190 3.220 3.040 3.120 40,105 -0.09(-2.80%)
Apr 27, 2021 3.030 3.270 3.000 3.210 53,878 +0.24(+8.08%)
Apr 26, 2021 2.970 3.000 2.900 2.970 31,750 +0.04(+1.37%)
Apr 23, 2021 2.840 3.000 2.790 2.930 22,890 -0.02(-0.68%)
Apr 22, 2021 2.900 3.000 2.850 2.950 20,310 -0.01(-0.34%)
Apr 21, 2021 2.980 3.000 2.850 2.960 9,491 +0.18(+6.47%)
Apr 20, 2021 3.050 3.110 2.730 2.780 17,388 -0.27(-8.85%)
Apr 19, 2021 3.140 3.340 2.970 3.050 85,715 +0.03(+0.99%)
Apr 16, 2021 2.930 3.020 2.770 3.020 28,810 +0.17(+5.96%)
Apr 15, 2021 2.760 2.960 2.760 2.850 8,090 +0.08(+2.89%)
Apr 14, 2021 2.920 2.940 2.770 2.770 9,961 -0.07(-2.46%)
Apr 13, 2021 2.850 2.850 2.840 2.840 3,929 +0.06(+2.16%)
Apr 12, 2021 2.600 2.890 2.600 2.780 5,899 -0.03(-1.07%)
Apr 09, 2021 2.950 2.980 2.810 2.810 21,586 -0.10(-3.44%)
Apr 08, 2021 3.000 3.000 2.830 2.910 53,309 -0.13(-4.28%)
Apr 07, 2021 3.360 3.360 3.010 3.040 38,585 -0.21(-6.46%)
Apr 06, 2021 3.330 3.410 3.130 3.250 37,623 +0.07(+2.20%)
Apr 05, 2021 3.120 3.330 3.120 3.180 33,269 -0.04(-1.24%)
Apr 01, 2021 3.220 3.220 3.220 0 +0.12(+3.87%)
Mar 31, 2021 3.240 3.240 3.090 3.100 28,020 -0.06(-1.90%)
Mar 30, 2021 3.450 3.540 3.130 3.160 170,678 -0.14(-4.24%)
Mar 29, 2021 3.380 3.420 3.130 3.300 40,205 +0.08(+2.48%)
Mar 26, 2021 3.140 3.420 3.100 3.220 44,805 +0.17(+5.57%)
Mar 25, 2021 3.270 3.270 2.910 3.050 95,381 -0.19(-5.86%)
Mar 24, 2021 3.330 3.400 3.160 3.240 73,236 -0.02(-0.61%)
Mar 23, 2021 3.310 3.310 3.100 3.260 26,481 -0.04(-1.21%)
Mar 22, 2021 3.000 3.350 3.000 3.300 62,447 +0.20(+6.45%)
Mar 19, 2021 3.330 3.330 3.000 3.100 51,541 -0.28(-8.28%)
Mar 18, 2021 3.400 3.510 3.100 3.380 90,075 +0.10(+3.05%)
Mar 17, 2021 3.430 3.430 3.110 3.280 25,685 +0.05(+1.55%)
Mar 16, 2021 3.400 3.470 3.230 3.230 83,939 -0.16(-4.72%)
Mar 15, 2021 3.140 3.390 3.090 3.390 26,844 +0.29(+9.35%)
Mar 12, 2021 3.090 3.130 2.900 3.100 52,722 -0.01(-0.32%)
Mar 11, 2021 3.290 3.290 3.100 3.110 28,005 -0.10(-3.12%)
Mar 10, 2021 3.110 3.350 3.110 3.210 56,940 +0.01(+0.31%)
Mar 09, 2021 3.700 3.840 3.090 3.200 111,829 -0.32(-9.09%)
Mar 08, 2021 3.050 3.700 2.920 3.520 226,418 +0.62(+21.38%)
Mar 05, 2021 2.130 3.080 2.130 2.900 116,663 +0.56(+23.93%)
Mar 04, 2021 2.790 3.050 2.100 2.340 247,932 -0.66(-22.00%)
Mar 03, 2021 3.730 3.730 2.980 3.000 62,701 -0.59(-16.43%)
Mar 02, 2021 3.970 3.970 3.450 3.590 38,796 -0.39(-9.80%)
Mar 01, 2021 4.340 4.520 3.800 3.980 68,499 -0.01(-0.25%)
Feb 26, 2021 3.600 4.430 3.590 3.990 29,525 +0.16(+4.18%)
Feb 25, 2021 4.550 4.550 3.750 3.830 118,363 -0.73(-16.01%)
Feb 24, 2021 4.860 4.970 4.540 4.560 73,436 -0.30(-6.17%)
Feb 23, 2021 5.000 5.000 4.760 4.860 52,280 -0.13(-2.61%)
Feb 22, 2021 4.800 4.990 4.700 4.990 123,929 +0.29(+6.17%)
Feb 19, 2021 4.140 4.700 4.140 4.700 44,243 +0.28(+6.33%)
Feb 18, 2021 4.750 4.760 3.990 4.420 125,110 -0.08(-1.78%)
Feb 17, 2021 4.050 4.540 4.050 4.500 88,291 +0.01(+0.22%)
Feb 16, 2021 3.900 4.500 3.900 4.490 241,342 +0.61(+15.72%)
Feb 12, 2021 3.880 3.880 3.880 0 +0.40(+11.49%)
Feb 11, 2021 3.050 3.740 3.050 3.480 112,432 +0.43(+14.10%)
Feb 10, 2021 2.990 3.110 2.660 3.050 120,672 +0.09(+3.04%)
Feb 09, 2021 3.000 3.210 2.650 2.960 348,880 +0.02(+0.68%)
Feb 08, 2021 2.970 3.390 2.480 2.940 243,642 -0.19(-6.07%)
Feb 05, 2021 2.390 3.150 2.350 3.130 214,956 +0.87(+38.50%)
Feb 04, 2021 1.980 2.310 1.750 2.260 168,293 +0.45(+24.86%)
Feb 03, 2021 1.980 1.980 1.690 1.810 72,859 -0.07(-3.72%)
Feb 02, 2021 1.660 1.880 1.250 1.880 125,916 +0.22(+13.25%)
Feb 01, 2021 1.170 1.660 1.170 1.660 318,037 +0.47(+39.50%)
Jan 29, 2021 0.9500 1.190 0.9500 1.190 85,802 +0.25(+26.60%)
Jan 28, 2021 0.9700 1.010 0.9100 0.9400 51,169 -0.03(-3.09%)
Jan 27, 2021 0.8500 1.000 0.8500 0.9700 59,823 +0.13(+15.48%)
Jan 26, 2021 0.8500 0.8700 0.8000 0.8400 24,010 -0.01(-1.18%)
Jan 25, 2021 0.8000 0.8600 0.8000 0.8500 13,010 +0.06(+7.59%)
Jan 21, 2021 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Jan 20, 2021 0.7800 0.8400 0.7800 0.8000 79,474 -0.04(-4.76%)
Jan 19, 2021 0.8200 0.8400 0.8000 0.8400 18,956 -0.03(-3.45%)
Jan 18, 2021 0.8700 0.8700 0.8700 10 +0.00(+0.00%)
Jan 15, 2021 0.8600 0.8700 0.8600 0.8700 6,000 +0.03(+3.57%)
Jan 14, 2021 0.8000 0.9600 0.8000 0.8400 47,400 -0.02(-2.33%)
Jan 13, 2021 0.8900 0.8900 0.8600 0.8600 7,505 +0.01(+1.18%)
Jan 12, 2021 0.9000 0.9600 0.8500 0.8500 50,585 -0.01(-1.16%)
Jan 11, 2021 0.8500 0.9300 0.8500 0.8600 200,828 +0.13(+17.81%)
Jan 08, 2021 0.8300 0.8300 0.7300 0.7300 10,499 -0.09(-10.98%)
Jan 07, 2021 0.8200 0.8200 0.7800 0.8200 4,501 +0.02(+2.50%)
Jan 06, 2021 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Jan 05, 2021 0.8800 0.8800 0.7900 0.8000 44,938 -0.12(-13.04%)
Jan 04, 2021 0.9300 0.9800 0.8800 0.9200 59,300 -0.03(-3.16%)
Dec 31, 2020 0.9500 0.9500 0.9500 0 -0.07(-6.86%)
Dec 30, 2020 0.8900 1.040 0.8900 1.020 96,246 +0.14(+15.91%)
Dec 29, 2020 0.7900 0.8900 0.7800 0.8800 121,227 +0.10(+12.82%)
Dec 24, 2020 0.7800 0.7800 0.7800 0 +0.06(+8.33%)
Dec 23, 2020 0.7500 0.7700 0.7100 0.7200 95,000 +0.00(+0.00%)
Dec 22, 2020 0.7200 0.7500 0.7000 0.7200 52,350 +0.01(+1.41%)
Dec 21, 2020 0.6500 0.7500 0.6500 0.7100 73,450 +0.06(+9.23%)
Dec 18, 2020 0.6400 0.6700 0.6400 0.6500 12,500 +0.02(+3.17%)
Dec 17, 2020 0.6400 0.6400 0.6300 0.6300 6,000 -0.07(-10.00%)
Dec 16, 2020 0.6600 0.7000 0.6600 0.7000 30,500 +0.04(+6.06%)
Dec 15, 2020 0.6600 0.6800 0.6600 0.6600 28,500 +0.02(+3.13%)
Dec 14, 2020 0.6400 0.6400 0.6200 0.6400 12,059 -0.06(-8.57%)
Dec 11, 2020 0.7000 0.7000 0.7000 0.7000 21,700 -0.01(-1.41%)
Dec 10, 2020 0.5600 0.7100 0.5600 0.7100 6,617 -0.03(-4.05%)
Dec 09, 2020 0.5800 0.7400 0.5800 0.7400 16,000 +0.10(+15.62%)
Dec 08, 2020 0.6400 0.6400 0.6400 0.6400 2,500 -0.01(-1.54%)
Dec 07, 2020 0.6400 0.6700 0.5900 0.6500 4,930 +0.04(+6.56%)
Dec 04, 2020 0.6600 0.6600 0.6100 0.6100 30,100 -0.14(-18.67%)
Dec 03, 2020 0.7500 0.7500 0.7500 0.7500 6,100 -0.03(-3.85%)
Dec 02, 2020 0.7400 0.7800 0.7300 0.7800 57,936 +0.12(+18.18%)
Dec 01, 2020 0.7700 0.7900 0.6100 0.6600 31,300 -0.12(-15.38%)
Nov 30, 2020 0.7500 0.7900 0.7500 0.7800 46,000 +0.02(+2.63%)
Nov 27, 2020 0.7600 0.7600 0.7600 0.7600 500 +0.02(+2.70%)
Nov 25, 2020 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Nov 24, 2020 0.7400 0.7500 0.7400 0.7500 15,350 +0.07(+10.29%)
Nov 23, 2020 0.7000 0.7000 0.6800 0.6800 8,300 -0.08(-10.53%)
Nov 20, 2020 0.7600 0.7600 0.7600 0.7600 20,766 +0.00(+0.00%)
Nov 19, 2020 0.7700 0.7900 0.7500 0.7600 72,672 +0.01(+1.33%)
Nov 18, 2020 0.7000 0.7500 0.6800 0.7500 36,721 +0.07(+10.29%)
Nov 17, 2020 0.6500 0.6800 0.6500 0.6800 5,500 +0.03(+4.62%)
Nov 16, 2020 0.6500 0.6600 0.6500 0.6500 45,093 +0.05(+8.33%)
Nov 13, 2020 0.6000 0.6000 0.6000 0.6000 9,500 +0.00(+0.00%)
Nov 12, 2020 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Nov 11, 2020 0.6300 0.6300 0.6000 0.6000 9,500 -0.05(-7.69%)
Nov 09, 2020 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Nov 06, 2020 0.6100 0.6600 0.6100 0.6400 25,550 -0.02(-3.03%)
Nov 05, 2020 0.6700 0.6700 0.5800 0.6600 28,720 +0.00(+0.00%)
Nov 04, 2020 0.7000 0.7000 0.6500 0.6600 21,180 -0.04(-5.71%)
Nov 03, 2020 0.7000 0.7000 0.7000 0.7000 10,000 -0.03(-4.11%)
Nov 02, 2020 0.7100 0.7300 0.7100 0.7300 10,500 +0.08(+12.31%)
Oct 30, 2020 0.5600 0.6600 0.5600 0.6500 10,200 -0.07(-9.72%)
Oct 29, 2020 0.7600 0.7700 0.7200 0.7200 12,990 -0.02(-2.70%)
Oct 28, 2020 0.7600 0.7600 0.7300 0.7400 18,272 +0.02(+2.78%)
Oct 27, 2020 0.7600 0.7600 0.7200 0.7200 7,998 -0.02(-2.70%)
Oct 26, 2020 0.7400 0.7600 0.7400 0.7400 8,238 +0.04(+5.71%)
Oct 23, 2020 0.7000 0.7000 0.7000 0.7000 6,400 -0.04(-5.41%)
Oct 22, 2020 0.7400 0.7400 0.6900 0.7400 9,508 -0.06(-7.50%)
Oct 21, 2020 0.8000 0.8000 0.8000 0.8000 1,500 -0.04(-4.76%)
Oct 19, 2020 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Oct 16, 2020 0.8100 0.8600 0.8100 0.8600 52,325 +0.05(+6.17%)
Oct 15, 2020 0.7900 0.8300 0.7900 0.8100 32,310 +0.00(+0.00%)
Oct 14, 2020 0.7700 0.8100 0.7700 0.8100 28,000 +0.03(+3.85%)
Oct 13, 2020 0.8200 0.8400 0.7800 0.7800 30,890 -0.03(-3.70%)
Oct 09, 2020 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
Oct 08, 2020 0.7700 0.8400 0.7700 0.7700 83,798 +0.02(+2.67%)
Oct 07, 2020 0.7000 0.7500 0.7000 0.7500 14,000 +0.00(+0.00%)
Oct 06, 2020 0.7700 0.7700 0.7200 0.7500 11,150 -0.06(-7.41%)
Oct 05, 2020 0.6300 0.8100 0.6300 0.8100 20,075 +0.00(+0.00%)
Oct 02, 2020 0.8000 0.8100 0.8000 0.8100 38,800 +0.01(+1.25%)
Oct 01, 2020 0.8200 0.8200 0.8000 0.8000 9,534 -0.02(-2.44%)
Sep 30, 2020 0.7800 0.8600 0.7800 0.8200 121,286 +0.02(+2.50%)
Sep 29, 2020 0.7700 0.8100 0.7700 0.8000 68,548 +0.03(+3.90%)
Sep 28, 2020 0.7600 0.7700 0.7300 0.7700 41,919 +0.03(+4.05%)
Sep 25, 2020 0.7400 0.7400 0.7400 0.7400 500 -0.03(-3.90%)
Sep 24, 2020 0.7700 0.8000 0.7700 0.7700 38,500 +0.01(+1.32%)
Sep 23, 2020 0.6800 0.7600 0.6800 0.7600 27,000 +0.12(+18.75%)
Sep 22, 2020 0.6700 0.6700 0.6400 0.6400 10,001 -0.06(-8.57%)
Sep 21, 2020 0.6500 0.7000 0.5900 0.7000 38,489 +0.00(+0.00%)
Sep 18, 2020 0.6700 0.7000 0.6600 0.7000 14,000 -0.07(-9.09%)
Sep 17, 2020 0.7700 0.7700 0.7700 155 +0.00(+0.00%)
Sep 16, 2020 0.7000 0.7900 0.7000 0.7700 78,500 +0.09(+13.24%)
Sep 15, 2020 0.6800 0.6800 0.6500 0.6800 23,600 -0.01(-1.45%)
Sep 14, 2020 0.6600 0.7800 0.6600 0.6900 13,858 -0.08(-10.39%)
Sep 11, 2020 0.7200 0.7700 0.7000 0.7700 19,308 +0.00(+0.00%)
Sep 10, 2020 0.7900 0.8200 0.7700 0.7700 33,125 -0.03(-3.75%)
Sep 09, 2020 0.7800 0.8000 0.7500 0.8000 68,558 +0.05(+6.67%)
Sep 08, 2020 0.7200 0.7900 0.7200 0.7500 65,221 +0.06(+8.70%)
Sep 04, 2020 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Sep 03, 2020 0.7000 0.7300 0.6500 0.7300 39,200 +0.08(+12.31%)
Sep 02, 2020 0.6500 0.6600 0.6500 0.6500 4,600 -0.06(-8.45%)
Sep 01, 2020 0.6100 0.7300 0.6100 0.7100 64,454 +0.09(+14.52%)
Aug 31, 2020 0.7200 0.7500 0.6000 0.6200 126,046 -0.06(-8.82%)
Aug 28, 2020 0.7000 0.7300 0.6600 0.6800 24,964 -0.09(-11.69%)
Aug 27, 2020 0.8500 0.8800 0.7600 0.7700 101,513 -0.03(-3.75%)
Aug 26, 2020 0.6400 0.8700 0.6400 0.8000 389,285 +0.09(+12.68%)
Aug 25, 2020 0.6500 0.7100 0.6500 0.7100 166,702 +0.06(+9.23%)
Aug 24, 2020 0.6100 0.6500 0.6000 0.6500 76,639 +0.05(+8.33%)
Aug 21, 2020 0.5600 0.6100 0.5600 0.6000 107,863 +0.06(+11.11%)
Aug 20, 2020 0.4550 0.5700 0.4550 0.5400 52,565 +0.07(+14.89%)
Aug 19, 2020 0.4700 0.4700 0.4700 0.4700 3,500 -0.02(-4.08%)
Aug 18, 2020 0.4000 0.5300 0.4000 0.4900 124,748 +0.09(+22.50%)
Aug 17, 2020 0.4450 0.4450 0.3900 0.4000 66,800 -0.03(-8.05%)
Aug 14, 2020 0.3600 0.4500 0.3600 0.4350 72,814 +0.11(+35.94%)
Aug 13, 2020 0.3200 0.3200 0.3200 0.3200 1,750 +0.00(+0.00%)
Aug 12, 2020 0.3050 0.3300 0.2900 0.3200 89,934 -0.04(-12.33%)
Aug 11, 2020 0.2950 0.3650 0.2950 0.3650 60,300 +0.09(+35.19%)
Aug 06, 2020 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Aug 05, 2020 0.3000 0.3000 0.3000 0.3000 600 -0.03(-7.69%)
Aug 04, 2020 0.3250 0.3250 0.3250 316 +0.00(+0.00%)
Jul 30, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 23, 2020 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 22, 2020 0.3250 0.3250 0.3250 0.3250 18,521 +0.00(+0.00%)
Jul 21, 2020 0.3000 0.3250 0.3000 0.3250 25,597 +0.04(+16.07%)
Jul 17, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jul 16, 2020 0.2700 0.2700 0.2700 415 +0.00(+0.00%)
Jul 13, 2020 0.2700 0.2700 0.2700 0 -0.06(-18.18%)
Jul 10, 2020 0.3300 0.3300 0.3300 197 +0.00(+0.00%)
Jul 09, 2020 0.3300 0.3300 0.3300 0.3300 9,000 +0.00(+0.00%)
Jul 08, 2020 0.3300 0.3300 0.3300 0.3300 1,700 +0.00(+0.00%)
Jul 07, 2020 0.3300 0.3300 0.3300 0.3300 8,500 -0.01(-2.94%)
Jul 03, 2020 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jul 02, 2020 0.3300 0.3300 0.3300 0.3300 10,434 -0.02(-7.04%)
Jun 26, 2020 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 25, 2020 0.3550 0.3550 0.3550 0.3550 5,000 -0.04(-10.13%)
Jun 22, 2020 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
Jun 19, 2020 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Jun 16, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 12, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 10, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 09, 2020 0.3500 0.4050 0.3500 0.4000 127,500 +0.07(+21.21%)
Jun 08, 2020 0.3300 0.3300 0.3100 0.3300 28,397 +0.00(+0.00%)
Jun 04, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 02, 2020 0.3300 0.3300 0.3300 0 -0.03(-9.59%)
Jun 01, 2020 0.3600 0.3650 0.2850 0.3650 34,823 +0.08(+28.07%)
May 29, 2020 0.2850 0.2850 0.2850 0.2850 2,200 -0.03(-8.06%)
May 28, 2020 0.3100 0.3100 0.3100 12 +0.00(+0.00%)
May 26, 2020 0.3100 0.3100 0.3100 0 -0.06(-16.22%)
May 25, 2020 0.3700 0.3700 0.3700 100 +0.00(+0.00%)
May 22, 2020 0.3700 0.3700 0.3700 0.3700 1,200 +0.01(+1.37%)
May 21, 2020 0.3600 0.3700 0.3600 0.3650 10,599 +0.03(+10.61%)
May 20, 2020 0.3300 0.3300 0.3300 0.3300 3,000 +0.03(+10.00%)
May 15, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 14, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.04(-11.76%)
May 12, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 08, 2020 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
May 05, 2020 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
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.