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

American Well Corp Cl A (NY: AMWL )

0.5338 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 2.170 2.190 2.100 2.100 967,769 -0.04(-1.87%)
Jun 29, 2023 2.120 2.200 2.110 2.140 961,882 +0.03(+1.42%)
Jun 28, 2023 2.100 2.130 2.060 2.110 888,474 +0.01(+0.48%)
Jun 27, 2023 2.080 2.115 2.010 2.100 828,441 +0.02(+0.96%)
Jun 26, 2023 2.070 2.140 2.060 2.080 1,098,475 -0.04(-1.89%)
Jun 23, 2023 2.110 2.150 2.090 2.120 3,375,838 -0.06(-2.75%)
Jun 22, 2023 2.160 2.190 2.115 2.180 1,016,900 +0.01(+0.46%)
Jun 21, 2023 2.210 2.245 2.150 2.170 1,078,791 -0.07(-3.13%)
Jun 20, 2023 2.300 2.315 2.220 2.240 922,836 -0.10(-4.27%)
Jun 16, 2023 2.440 2.440 2.275 2.340 3,051,054 +0.00(+0.00%)
Jun 15, 2023 2.300 2.355 2.270 2.340 787,540 +0.33(+16.42%)
May 08, 2023 2.050 2.080 1.960 2.010 1,991,189 -0.06(-2.90%)
May 05, 2023 2.030 2.120 1.990 2.070 2,561,832 +0.08(+4.02%)
May 04, 2023 2.000 2.070 1.950 1.990 2,169,385 -0.13(-6.13%)
May 03, 2023 2.090 2.195 2.080 2.120 1,297,643 +0.05(+2.42%)
May 02, 2023 2.170 2.190 2.070 2.070 1,189,585 -0.11(-5.05%)
May 01, 2023 2.170 2.215 2.135 2.180 1,184,506 -0.01(-0.46%)
Apr 28, 2023 2.120 2.225 2.090 2.190 1,256,025 +0.03(+1.39%)
Apr 27, 2023 2.020 2.190 2.015 2.160 2,234,070 +0.16(+8.00%)
Apr 26, 2023 2.060 2.075 1.990 2.000 726,866 -0.06(-2.91%)
Apr 25, 2023 2.110 2.160 2.040 2.060 863,891 -0.10(-4.63%)
Apr 24, 2023 2.120 2.200 2.115 2.160 1,373,273 +0.04(+1.89%)
Apr 21, 2023 2.080 2.130 2.065 2.120 1,186,828 +0.04(+1.92%)
Apr 20, 2023 2.090 2.110 2.065 2.080 587,865 -0.02(-0.95%)
Apr 19, 2023 2.010 2.110 2.000 2.100 1,004,131 +0.06(+2.94%)
Apr 18, 2023 2.080 2.130 2.020 2.040 796,385 -0.04(-1.92%)
Apr 17, 2023 2.070 2.090 2.010 2.080 1,007,308 +0.01(+0.48%)
Apr 14, 2023 2.220 2.220 2.040 2.070 1,047,207 -0.12(-5.48%)
Apr 13, 2023 2.190 2.240 2.180 2.190 768,526 +0.01(+0.46%)
Apr 12, 2023 2.310 2.350 2.180 2.180 769,387 -0.08(-3.54%)
Apr 11, 2023 2.280 2.330 2.240 2.260 1,480,903 +0.00(+0.00%)
Apr 10, 2023 2.250 2.290 2.230 2.260 651,500 -0.01(-0.44%)
Apr 06, 2023 2.230 2.300 2.200 2.270 628,632 +0.06(+2.71%)
Apr 05, 2023 2.280 2.290 2.200 2.210 1,209,409 -0.12(-5.15%)
Apr 04, 2023 2.360 2.360 2.240 2.330 1,560,626 +0.02(+0.87%)
Apr 03, 2023 2.310 2.330 2.275 2.310 698,865 -0.05(-2.12%)
Mar 31, 2023 2.290 2.385 2.264 2.360 1,882,950 +0.12(+5.36%)
Mar 30, 2023 2.360 2.380 2.200 2.240 1,375,916 -0.09(-3.86%)
Mar 29, 2023 2.290 2.340 2.255 2.330 1,173,118 +0.08(+3.56%)
Mar 28, 2023 2.320 2.370 2.240 2.250 1,000,072 -0.09(-3.85%)
Mar 27, 2023 2.300 2.370 2.280 2.340 1,112,487 +0.09(+4.00%)
Mar 24, 2023 2.200 2.280 2.180 2.250 1,126,812 +0.01(+0.45%)
Mar 23, 2023 2.200 2.289 2.150 2.240 2,012,851 -0.09(-3.86%)
Mar 22, 2023 2.440 2.494 2.320 2.330 1,192,811 -0.12(-4.90%)
Mar 21, 2023 2.360 2.460 2.320 2.450 1,544,819 +0.10(+4.26%)
Mar 20, 2023 2.370 2.370 2.270 2.350 1,790,738 -0.03(-1.26%)
Mar 17, 2023 2.510 2.540 2.280 2.380 3,133,759 -0.12(-4.80%)
Mar 16, 2023 2.420 2.530 2.370 2.500 1,855,331 +0.04(+1.63%)
Mar 15, 2023 2.420 2.480 2.410 2.460 2,119,436 -0.03(-1.20%)
Mar 14, 2023 2.550 2.570 2.470 2.490 1,336,534 +0.03(+1.22%)
Mar 13, 2023 2.300 2.510 2.300 2.460 1,411,436 +0.11(+4.68%)
Mar 10, 2023 2.480 2.485 2.290 2.350 1,401,990 -0.15(-6.00%)
Mar 09, 2023 2.640 2.640 2.490 2.500 1,021,924 -0.12(-4.58%)
Mar 08, 2023 2.590 2.675 2.550 2.620 1,031,654 +0.02(+0.77%)
Mar 07, 2023 2.660 2.705 2.590 2.600 791,723 -0.06(-2.26%)
Mar 06, 2023 2.780 2.800 2.650 2.660 1,149,937 -0.15(-5.34%)
Mar 03, 2023 2.730 2.855 2.700 2.810 1,795,961 +0.09(+3.31%)
Mar 02, 2023 2.800 2.800 2.670 2.720 1,576,233 -0.04(-1.45%)
Mar 01, 2023 2.800 2.870 2.705 2.760 1,948,830 -0.03(-1.08%)
Feb 28, 2023 2.860 2.930 2.765 2.790 1,844,249 -0.11(-3.79%)
Feb 27, 2023 2.930 2.970 2.765 2.900 1,883,623 -0.13(-4.29%)
Feb 24, 2023 3.020 3.065 2.910 3.030 1,763,339 -0.09(-2.88%)
Feb 23, 2023 3.250 3.260 2.900 3.120 3,826,884 -0.50(-13.81%)
Feb 22, 2023 3.590 3.710 3.570 3.620 1,780,854 +0.03(+0.84%)
Feb 21, 2023 3.670 3.710 3.550 3.590 660,231 -0.18(-4.77%)
Feb 17, 2023 3.880 3.880 3.680 3.770 560,589 -0.08(-2.08%)
Feb 16, 2023 3.800 3.925 3.740 3.850 852,621 -0.04(-1.03%)
Feb 15, 2023 3.720 3.890 3.710 3.890 869,720 +0.17(+4.57%)
Feb 14, 2023 3.670 3.785 3.610 3.720 969,864 +0.01(+0.27%)
Feb 13, 2023 3.620 3.735 3.550 3.710 689,704 +0.09(+2.49%)
Feb 10, 2023 3.690 3.720 3.575 3.620 986,440 -0.09(-2.43%)
Feb 09, 2023 3.900 3.950 3.660 3.710 845,048 -0.16(-4.13%)
Feb 08, 2023 3.880 3.950 3.840 3.870 591,201 -0.07(-1.78%)
Feb 07, 2023 3.870 3.955 3.795 3.940 645,860 +0.11(+2.87%)
Feb 06, 2023 3.960 3.970 3.780 3.830 1,361,211 -0.20(-4.96%)
Feb 03, 2023 4.130 4.275 4.000 4.030 1,405,186 -0.11(-2.66%)
Feb 02, 2023 4.090 4.230 4.075 4.140 2,978,715 +0.13(+3.24%)
Feb 01, 2023 3.950 4.025 3.830 4.010 1,556,662 +0.04(+1.01%)
Jan 31, 2023 3.840 4.025 3.840 3.970 2,216,754 +0.12(+3.12%)
Jan 30, 2023 3.940 4.070 3.790 3.850 1,496,633 -0.17(-4.23%)
Jan 27, 2023 3.770 4.050 3.760 4.020 796,422 +0.26(+6.91%)
Jan 26, 2023 3.900 3.940 3.675 3.760 1,260,496 -0.10(-2.59%)
Jan 25, 2023 3.630 3.875 3.570 3.860 1,569,215 +0.17(+4.61%)
Jan 24, 2023 3.860 3.916 3.680 3.690 735,252 -0.18(-4.65%)
Jan 23, 2023 3.800 3.880 3.691 3.870 1,699,247 +0.08(+2.11%)
Jan 20, 2023 3.780 3.845 3.680 3.790 772,340 +0.07(+1.88%)
Jan 19, 2023 3.710 3.805 3.665 3.720 620,579 -0.07(-1.85%)
Jan 18, 2023 3.930 3.965 3.750 3.790 1,168,110 -0.12(-3.07%)
Jan 17, 2023 3.880 3.950 3.785 3.910 814,962 -0.01(-0.26%)
Jan 13, 2023 3.780 3.960 3.740 3.920 707,617 +0.08(+2.08%)
Jan 12, 2023 3.690 3.850 3.550 3.840 853,428 +0.20(+5.49%)
Jan 11, 2023 3.480 3.680 3.445 3.640 1,361,916 +0.15(+4.30%)
Jan 10, 2023 3.390 3.520 3.350 3.490 767,410 +0.11(+3.25%)
Jan 09, 2023 3.360 3.500 3.320 3.380 853,059 +0.05(+1.50%)
Jan 06, 2023 3.280 3.330 3.110 3.330 1,068,810 +0.09(+2.78%)
Jan 05, 2023 3.270 3.309 3.095 3.240 1,278,130 -0.07(-2.11%)
Jan 04, 2023 3.000 3.340 3.000 3.310 3,369,306 +0.49(+17.38%)
Jan 03, 2023 2.900 2.940 2.740 2.820 1,544,960 -0.01(-0.35%)
Dec 30, 2022 2.830 2.855 2.730 2.830 2,084,886 -0.07(-2.41%)
Dec 29, 2022 2.850 3.000 2.790 2.900 2,520,809 +0.11(+3.94%)
Dec 28, 2022 2.800 2.880 2.750 2.790 2,673,432 -0.03(-1.06%)
Dec 27, 2022 3.050 3.090 2.800 2.820 1,690,563 -0.26(-8.44%)
Dec 23, 2022 3.180 3.245 3.050 3.080 907,175 -0.14(-4.35%)
Dec 22, 2022 3.160 3.235 3.050 3.220 2,317,724 -0.01(-0.31%)
Dec 21, 2022 3.140 3.310 3.110 3.230 2,485,020 +0.09(+2.87%)
Dec 20, 2022 3.060 3.180 3.010 3.140 2,673,159 +0.04(+1.29%)
Dec 19, 2022 3.270 3.270 3.055 3.100 2,299,615 -0.20(-6.06%)
Dec 16, 2022 3.150 3.320 3.100 3.300 3,162,842 +0.14(+4.43%)
Dec 15, 2022 3.290 3.330 3.155 3.160 2,654,121 -0.18(-5.39%)
Dec 14, 2022 3.360 3.450 3.290 3.340 2,039,145 -0.02(-0.60%)
Dec 13, 2022 3.460 3.585 3.300 3.360 1,496,193 +0.10(+3.07%)
Dec 12, 2022 3.280 3.310 3.170 3.260 1,061,611 -0.01(-0.31%)
Dec 09, 2022 3.280 3.360 3.250 3.270 846,865 -0.06(-1.80%)
Dec 08, 2022 3.350 3.480 3.260 3.330 823,640 +0.00(+0.00%)
Dec 07, 2022 3.500 3.580 3.200 3.330 1,851,479 -0.23(-6.46%)
Dec 06, 2022 3.710 3.710 3.540 3.560 1,082,830 -0.19(-5.07%)
Dec 05, 2022 3.860 3.890 3.720 3.750 969,587 -0.08(-2.09%)
Dec 02, 2022 3.660 3.830 3.610 3.830 645,985 +0.06(+1.59%)
Dec 01, 2022 3.640 3.800 3.620 3.770 1,043,129 +0.12(+3.29%)
Nov 30, 2022 3.440 3.655 3.315 3.650 1,365,281 +0.20(+5.80%)
Nov 29, 2022 3.470 3.605 3.430 3.450 601,356 +0.04(+1.17%)
Nov 28, 2022 3.600 3.740 3.330 3.410 1,744,189 -0.30(-8.09%)
Nov 25, 2022 3.840 3.855 3.675 3.710 344,851 -0.11(-2.88%)
Nov 23, 2022 3.710 3.840 3.655 3.820 3,791,599 +0.09(+2.41%)
Nov 22, 2022 3.670 3.780 3.610 3.730 675,237 +0.04(+1.08%)
Nov 21, 2022 3.720 3.805 3.660 3.690 909,056 -0.06(-1.60%)
Nov 18, 2022 3.960 3.960 3.730 3.750 1,204,558 -0.10(-2.60%)
Nov 17, 2022 3.830 3.885 3.765 3.850 1,212,365 -0.06(-1.53%)
Nov 16, 2022 4.120 4.145 3.860 3.910 1,245,457 -0.26(-6.24%)
Nov 15, 2022 4.250 4.395 4.135 4.170 1,727,746 +0.06(+1.46%)
Nov 14, 2022 4.120 4.297 4.050 4.110 1,950,004 -0.06(-1.44%)
Nov 11, 2022 3.890 4.200 3.820 4.170 2,402,718 +0.23(+5.84%)
Nov 10, 2022 3.900 4.000 3.820 3.940 1,896,652 +0.28(+7.65%)
Nov 09, 2022 3.530 3.810 3.480 3.660 2,575,428 +0.11(+3.10%)
Nov 08, 2022 3.820 3.930 3.485 3.550 2,228,954 -0.14(-3.79%)
Nov 07, 2022 3.670 3.720 3.600 3.690 1,743,828 +0.06(+1.65%)
Nov 04, 2022 3.760 3.770 3.545 3.630 2,001,880 -0.12(-3.20%)
Nov 03, 2022 3.780 3.810 3.600 3.750 1,268,817 -0.10(-2.60%)
Nov 02, 2022 4.000 3.840 3.850 1,384,582 -0.18(-4.47%)
Nov 01, 2022 4.150 4.165 3.955 4.030 1,162,578 -0.06(-1.47%)
Oct 31, 2022 4.000 4.140 3.905 4.090 1,290,062 +0.08(+2.00%)
Oct 28, 2022 3.810 4.030 3.720 4.010 956,950 +0.19(+4.97%)
Oct 27, 2022 3.900 3.965 3.780 3.820 1,371,687 +0.01(+0.26%)
Oct 26, 2022 3.810 3.915 3.780 3.810 595,197 -0.03(-0.78%)
Oct 25, 2022 3.590 3.860 3.590 3.840 989,484 +0.25(+6.96%)
Oct 24, 2022 3.600 3.650 3.412 3.590 1,124,768 -0.01(-0.28%)
Oct 21, 2022 3.660 3.670 3.495 3.600 916,099 -0.02(-0.55%)
Oct 20, 2022 3.550 3.680 3.520 3.620 934,434 +0.09(+2.55%)
Oct 19, 2022 3.560 3.660 3.490 3.530 1,360,742 -0.11(-3.02%)
Oct 18, 2022 3.600 3.750 3.560 3.640 1,280,913 +0.14(+4.00%)
Oct 17, 2022 3.480 3.550 3.450 3.500 1,117,978 +0.12(+3.55%)
Oct 14, 2022 3.610 3.620 3.370 3.380 967,294 -0.20(-5.59%)
Oct 13, 2022 3.410 3.620 3.270 3.580 2,049,911 +0.05(+1.42%)
Oct 12, 2022 3.900 3.910 3.490 3.530 2,767,560 -0.40(-10.18%)
Oct 11, 2022 3.780 4.065 3.780 3.930 1,366,178 +0.11(+2.88%)
Oct 10, 2022 3.800 3.900 3.685 3.820 1,113,331 +0.02(+0.53%)
Oct 07, 2022 3.990 4.050 3.770 3.800 822,973 -0.27(-6.63%)
Oct 06, 2022 4.040 4.130 3.965 4.070 635,678 +0.00(+0.00%)
Oct 05, 2022 3.930 4.080 3.875 4.070 1,316,254 +0.05(+1.24%)
Oct 04, 2022 3.900 4.055 3.870 4.020 1,417,257 +0.18(+4.69%)
Oct 03, 2022 3.650 3.865 3.530 3.840 1,543,148 +0.25(+6.96%)
Sep 30, 2022 3.660 3.810 3.590 3.590 1,430,603 -0.07(-1.91%)
Sep 29, 2022 3.700 3.770 3.565 3.660 875,257 -0.14(-3.68%)
Sep 28, 2022 3.560 3.825 3.570 3.800 1,099,582 +0.22(+6.15%)
Sep 27, 2022 3.600 3.655 3.520 3.580 1,249,575 +0.03(+0.85%)
Sep 26, 2022 3.450 3.650 3.450 3.550 1,351,410 +0.01(+0.28%)
Sep 23, 2022 3.680 3.725 3.430 3.540 1,683,562 -0.18(-4.84%)
Sep 22, 2022 3.700 3.750 3.610 3.720 1,192,421 -0.01(-0.27%)
Sep 21, 2022 3.840 3.860 3.680 3.730 1,405,573 -0.06(-1.58%)
Sep 20, 2022 3.750 3.870 3.720 3.790 1,206,891 +0.01(+0.26%)
Sep 19, 2022 3.890 3.930 3.770 3.780 1,287,052 -0.19(-4.79%)
Sep 16, 2022 3.940 4.015 3.840 3.970 3,575,246 -0.08(-1.98%)
Sep 15, 2022 4.040 4.225 4.000 4.050 1,506,680 -0.05(-1.22%)
Sep 14, 2022 4.020 4.130 3.950 4.100 1,623,911 +0.07(+1.74%)
Sep 13, 2022 4.070 4.140 3.935 4.030 1,918,166 -0.22(-5.18%)
Sep 12, 2022 4.310 4.380 4.200 4.250 912,591 -0.08(-1.85%)
Sep 09, 2022 4.410 4.440 4.310 4.330 1,291,822 -0.04(-0.92%)
Sep 08, 2022 3.970 4.400 3.960 4.370 1,388,855 +0.32(+7.90%)
Sep 07, 2022 4.170 4.205 3.879 4.050 2,245,673 -0.28(-6.47%)
Sep 06, 2022 4.350 4.530 4.300 4.330 1,301,632 -0.02(-0.46%)
Sep 02, 2022 4.380 4.440 4.225 4.350 1,184,533 +0.02(+0.46%)
Sep 01, 2022 4.460 4.480 4.180 4.330 1,251,921 -0.22(-4.84%)
Aug 31, 2022 4.460 4.560 4.430 4.550 658,705 +0.12(+2.71%)
Aug 30, 2022 4.580 4.650 4.380 4.430 736,061 -0.09(-1.99%)
Aug 29, 2022 4.450 4.625 4.430 4.520 940,563 -0.01(-0.22%)
Aug 26, 2022 4.710 4.740 4.510 4.530 832,507 -0.17(-3.62%)
Aug 25, 2022 4.650 4.710 4.490 4.700 1,292,390 +0.27(+6.09%)
Aug 24, 2022 4.360 4.555 4.320 4.430 709,592 +0.09(+2.07%)
Aug 23, 2022 4.370 4.460 4.300 4.340 653,349 -0.06(-1.36%)
Aug 22, 2022 4.320 4.410 4.300 4.400 1,074,865 +0.03(+0.69%)
Aug 19, 2022 4.580 4.640 4.365 4.370 961,894 -0.28(-6.02%)
Aug 18, 2022 4.630 4.680 4.540 4.650 1,069,691 -0.05(-1.06%)
Aug 17, 2022 5.070 5.100 4.690 4.700 1,747,101 -0.52(-9.96%)
Aug 16, 2022 5.290 5.300 5.115 5.220 1,291,864 -0.08(-1.51%)
Aug 15, 2022 5.150 5.375 5.080 5.300 1,560,486 +0.15(+2.91%)
Aug 12, 2022 5.040 5.170 4.970 5.150 1,893,586 +0.14(+2.79%)
Aug 11, 2022 5.150 5.425 4.990 5.010 1,224,629 -0.10(-1.96%)
Aug 10, 2022 5.060 5.125 4.940 5.110 1,473,529 +0.23(+4.71%)
Aug 09, 2022 5.070 5.150 4.795 4.880 1,495,480 -0.28(-5.43%)
Aug 08, 2022 5.000 5.270 4.810 5.160 2,957,164 +0.17(+3.41%)
Aug 05, 2022 4.370 5.005 4.370 4.990 3,188,188 +0.35(+7.54%)
Aug 04, 2022 4.510 4.650 4.485 4.640 1,806,433 +0.07(+1.53%)
Aug 03, 2022 4.250 4.590 4.250 4.570 1,765,990 +0.38(+9.07%)
Aug 02, 2022 3.980 4.300 3.950 4.190 2,228,003 +0.15(+3.71%)
Aug 01, 2022 3.850 4.130 3.810 4.040 2,443,580 +0.14(+3.59%)
Jul 29, 2022 4.200 4.220 3.800 3.900 2,845,558 -0.28(-6.70%)
Jul 28, 2022 4.290 4.350 3.935 4.180 1,912,618 -0.22(-5.00%)
Jul 27, 2022 4.420 4.450 4.290 4.400 1,296,982 +0.05(+1.15%)
Jul 26, 2022 4.400 4.440 4.275 4.350 1,401,403 -0.15(-3.33%)
Jul 25, 2022 4.550 4.570 4.440 4.500 927,008 -0.07(-1.53%)
Jul 22, 2022 4.800 4.805 4.525 4.570 925,257 -0.20(-4.19%)
Jul 21, 2022 4.450 4.770 4.405 4.770 1,603,626 +0.20(+4.38%)
Jul 20, 2022 4.410 4.615 4.345 4.570 1,913,048 +0.18(+4.10%)
Jul 19, 2022 4.360 4.400 4.235 4.390 875,013 +0.12(+2.81%)
Jul 18, 2022 4.540 4.565 4.250 4.270 1,077,449 -0.27(-5.95%)
Jul 15, 2022 4.330 4.540 4.270 4.540 1,725,117 +0.29(+6.82%)
Jul 14, 2022 4.270 4.330 4.190 4.250 1,106,008 -0.11(-2.52%)
Jul 13, 2022 4.340 4.510 4.300 4.360 883,350 -0.13(-2.90%)
Jul 12, 2022 4.490 4.550 4.291 4.490 1,081,124 +0.01(+0.22%)
Jul 11, 2022 4.660 4.685 4.430 4.480 892,242 -0.25(-5.29%)
Jul 08, 2022 4.840 4.940 4.660 4.730 1,154,332 -0.19(-3.86%)
Jul 07, 2022 4.650 4.950 4.590 4.920 1,574,860 +0.27(+5.81%)
Jul 06, 2022 4.610 4.780 4.585 4.650 1,773,793 +0.01(+0.22%)
Jul 05, 2022 4.320 4.675 4.250 4.640 1,568,981 +0.22(+4.98%)
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.