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 (%)
Sep 30, 2022 12.19 12.46 12.17 12.32 67,231 +0.20(+1.65%)
Sep 29, 2022 12.75 12.75 12.09 12.12 67,341 -0.60(-4.72%)
Sep 28, 2022 12.28 12.93 12.28 12.72 43,899 +0.03(+0.24%)
Sep 27, 2022 12.60 12.90 12.56 12.69 72,856 +0.42(+3.42%)
Sep 26, 2022 12.49 12.52 12.16 12.27 83,125 -0.29(-2.31%)
Sep 23, 2022 12.90 12.90 12.56 12.56 90,576 -1.07(-7.85%)
Sep 22, 2022 13.54 13.65 13.37 13.63 52,362 +0.09(+0.66%)
Sep 21, 2022 13.93 14.05 13.49 13.54 69,144 -0.50(-3.56%)
Sep 20, 2022 13.92 14.15 13.91 14.04 67,727 +0.12(+0.86%)
Sep 19, 2022 13.25 13.92 13.25 13.92 39,952 +0.55(+4.11%)
Sep 16, 2022 13.18 13.37 13.07 13.37 68,442 -0.24(-1.76%)
Sep 15, 2022 13.78 13.95 13.56 13.61 13,854 -0.19(-1.38%)
Sep 14, 2022 13.46 13.80 13.46 13.80 50,557 +0.32(+2.37%)
Sep 13, 2022 13.90 13.90 13.43 13.48 67,044 -0.40(-2.88%)
Sep 12, 2022 14.03 14.09 13.85 13.88 68,101 -0.57(-3.94%)
Sep 09, 2022 13.65 14.50 13.65 14.45 157,345 +1.06(+7.92%)
Sep 08, 2022 13.02 13.39 13.01 13.39 89,784 +0.66(+5.18%)
Sep 07, 2022 12.53 12.75 12.35 12.73 42,474 +0.31(+2.50%)
Sep 06, 2022 12.10 12.52 12.10 12.42 49,030 +0.83(+7.16%)
Sep 02, 2022 11.59 0 -0.46(-3.82%)
Sep 01, 2022 11.75 12.23 11.75 12.05 82,355 -0.19(-1.55%)
Aug 31, 2022 12.36 12.50 12.24 12.24 42,639 +0.06(+0.49%)
Aug 30, 2022 12.74 12.74 12.11 12.18 40,306 -0.27(-2.17%)
Aug 29, 2022 11.77 12.64 11.77 12.45 56,780 +0.41(+3.41%)
Aug 26, 2022 12.78 12.78 11.98 12.04 96,181 -0.35(-2.82%)
Aug 25, 2022 12.11 12.47 12.00 12.39 74,805 -0.08(-0.64%)
Aug 24, 2022 12.24 12.48 12.22 12.47 92,013 +0.45(+3.74%)
Aug 23, 2022 11.40 12.03 11.40 12.02 77,934 +0.91(+8.19%)
Aug 22, 2022 10.96 11.23 10.96 11.11 61,951 +0.30(+2.78%)
Aug 19, 2022 10.90 10.93 10.72 10.81 16,362 -0.18(-1.64%)
Aug 18, 2022 10.59 11.03 10.59 10.99 15,639 +0.16(+1.48%)
Aug 17, 2022 11.19 11.19 10.83 10.83 68,798 -0.38(-3.39%)
Aug 16, 2022 11.33 11.48 11.19 11.21 35,228 -0.54(-4.60%)
Aug 15, 2022 11.35 11.75 11.35 11.75 24,040 +0.29(+2.53%)
Aug 12, 2022 11.39 11.50 11.27 11.46 43,937 +0.16(+1.42%)
Aug 11, 2022 11.20 11.43 11.20 11.30 28,545 +0.19(+1.71%)
Aug 10, 2022 10.71 11.20 10.71 11.11 48,676 +0.27(+2.49%)
Aug 09, 2022 10.99 10.99 10.68 10.84 15,595 +0.01(+0.09%)
Aug 08, 2022 10.36 10.93 10.36 10.83 49,714 +0.22(+2.07%)
Aug 05, 2022 10.30 10.61 10.30 10.61 28,638 +0.42(+4.12%)
Aug 04, 2022 10.20 10.25 10.12 10.19 10,819 +0.01(+0.10%)
Aug 03, 2022 10.37 10.37 9.990 10.18 27,338 +0.12(+1.19%)
Aug 02, 2022 10.23 10.24 9.830 10.06 45,504 -0.23(-2.24%)
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%)
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.