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

(TSX: AKE )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 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 (%)
Jul 29, 2022 10.29 0 +0.24(+2.39%)
Jul 28, 2022 9.900 10.11 9.900 10.05 62,913 +0.12(+1.21%)
Jul 27, 2022 9.500 9.950 9.500 9.930 30,345 +0.58(+6.20%)
Jul 26, 2022 9.350 9.350 9.280 9.350 8,503 +0.02(+0.21%)
Jul 25, 2022 9.150 9.330 9.090 9.330 16,032 +0.13(+1.41%)
Jul 22, 2022 9.010 9.260 9.010 9.200 20,165 +0.01(+0.11%)
Jul 21, 2022 8.900 9.230 8.900 9.190 16,818 +0.32(+3.61%)
Jul 20, 2022 8.830 8.940 8.760 8.870 36,087 -0.01(-0.11%)
Jul 19, 2022 8.780 8.880 8.750 8.880 14,120 +0.03(+0.34%)
Jul 18, 2022 9.140 9.140 8.800 8.850 7,743 -0.03(-0.34%)
Jul 15, 2022 8.550 8.900 8.540 8.880 16,538 +0.29(+3.38%)
Jul 14, 2022 8.320 8.650 8.320 8.590 58,122 +0.09(+1.06%)
Jul 13, 2022 9.040 9.040 8.420 8.500 37,176 +0.08(+0.95%)
Jul 12, 2022 8.420 8.540 8.320 8.420 17,982 -0.24(-2.77%)
Jul 11, 2022 9.130 9.130 8.640 8.660 19,728 -0.70(-7.48%)
Jul 08, 2022 9.020 9.390 9.020 9.360 18,475 +0.20(+2.18%)
Jul 07, 2022 8.650 9.160 8.650 9.160 61,666 +0.67(+7.89%)
Jul 06, 2022 8.950 8.950 8.410 8.490 60,288 -0.19(-2.19%)
Jul 05, 2022 8.700 8.820 8.580 8.680 63,068 -1.15(-11.70%)
Jul 04, 2022 8.980 10.10 8.980 9.830 17,121 +0.59(+6.39%)
Jun 30, 2022 9.240 0 +0.06(+0.65%)
Jun 29, 2022 9.180 9.830 9.110 9.180 60,518 -0.17(-1.82%)
Jun 28, 2022 9.720 9.750 9.350 9.350 18,810 -0.38(-3.91%)
Jun 27, 2022 9.320 9.730 9.320 9.730 11,338 +0.72(+7.99%)
Jun 24, 2022 8.910 9.240 8.910 9.010 24,827 +0.54(+6.38%)
Jun 23, 2022 8.710 8.710 8.420 8.470 65,813 -0.38(-4.29%)
Jun 22, 2022 9.010 9.080 8.850 8.850 23,365 -0.32(-3.49%)
Jun 21, 2022 9.420 9.420 9.130 9.170 22,951 +0.18(+2.00%)
Jun 20, 2022 8.970 9.750 8.970 8.990 14,992 +0.20(+2.28%)
Jun 17, 2022 9.330 9.330 8.750 8.790 32,921 +0.03(+0.34%)
Jun 16, 2022 8.960 9.220 8.750 8.760 67,770 -0.47(-5.09%)
Jun 15, 2022 9.050 9.270 8.950 9.230 41,922 +0.23(+2.56%)
Jun 14, 2022 9.030 9.160 8.850 9.000 50,501 -0.12(-1.32%)
Jun 13, 2022 9.200 9.390 8.880 9.120 100,632 -0.39(-4.10%)
Jun 10, 2022 9.600 9.610 9.400 9.510 45,132 -0.30(-3.06%)
Jun 09, 2022 10.20 10.20 9.730 9.810 86,167 -0.48(-4.66%)
Jun 08, 2022 10.65 10.98 10.29 10.29 28,573 -0.64(-5.86%)
Jun 07, 2022 10.50 10.93 10.50 10.93 27,348 +0.36(+3.41%)
Jun 06, 2022 10.81 10.81 10.50 10.57 30,513 -0.07(-0.66%)
Jun 03, 2022 10.85 10.85 10.49 10.64 36,308 -0.10(-0.93%)
Jun 02, 2022 10.53 10.74 10.42 10.74 73,962 +0.22(+2.09%)
Jun 01, 2022 11.10 11.10 10.35 10.52 117,904 -1.52(-12.62%)
May 31, 2022 12.60 12.60 12.04 12.04 94,645 -0.62(-4.90%)
May 30, 2022 13.00 13.00 12.66 12.66 8,055 -0.37(-2.84%)
May 27, 2022 12.50 13.03 12.50 13.03 102,304 +0.53(+4.24%)
May 26, 2022 12.31 12.50 12.10 12.50 60,273 +0.47(+3.91%)
May 25, 2022 12.30 12.30 12.03 12.03 26,172 -0.30(-2.43%)
May 24, 2022 12.06 12.33 12.06 12.33 29,481 +0.52(+4.40%)
May 20, 2022 11.81 0 +0.46(+4.05%)
May 19, 2022 10.87 11.45 10.87 11.35 51,352 +0.64(+5.98%)
May 18, 2022 11.05 11.05 10.71 10.71 69,281 -0.34(-3.08%)
May 17, 2022 10.95 11.05 10.84 11.05 40,606 +0.87(+8.55%)
May 16, 2022 9.960 10.32 9.960 10.18 25,184 -0.04(-0.39%)
May 13, 2022 9.650 10.22 9.650 10.22 70,973 +0.77(+8.15%)
May 12, 2022 9.100 9.670 9.100 9.450 63,309 -0.57(-5.69%)
May 11, 2022 9.850 10.36 9.850 10.02 63,928 +0.10(+1.01%)
May 10, 2022 9.860 10.06 9.660 9.920 36,993 +0.42(+4.42%)
May 09, 2022 10.07 10.13 9.500 9.500 147,193 -1.34(-12.36%)
May 06, 2022 10.59 10.96 10.55 10.84 34,574 -0.09(-0.82%)
May 05, 2022 11.75 11.75 10.78 10.93 96,612 -0.27(-2.41%)
May 04, 2022 11.04 11.20 10.80 11.20 40,368 +0.17(+1.54%)
May 03, 2022 10.80 11.03 10.74 11.03 31,338 +0.38(+3.57%)
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.