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

Audacy Inc (NY: AUD )

0.0936 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2023 0.0936 0 -0.02(-14.83%)
May 08, 2023 0.1199 0.1199 0.1099 0.1099 906,292 -0.00(-1.08%)
May 05, 2023 0.1159 0.1187 0.1101 0.1111 610,753 -0.00(-1.59%)
May 04, 2023 0.1248 0.1248 0.1021 0.1129 796,493 -0.01(-4.24%)
May 03, 2023 0.1121 0.1265 0.1080 0.1179 1,614,180 +0.01(+8.96%)
May 02, 2023 0.1077 0.1137 0.1030 0.1082 1,117,550 +0.00(+4.64%)
May 01, 2023 0.1100 0.1210 0.1001 0.1034 1,681,823 -0.01(-12.22%)
Apr 28, 2023 0.1321 0.1399 0.1111 0.1178 2,021,944 -0.01(-8.96%)
Apr 27, 2023 0.1300 0.1400 0.1200 0.1294 2,204,333 -0.01(-5.13%)
Apr 26, 2023 0.1281 0.2100 0.1192 0.1364 12,847,391 +0.01(+9.47%)
Apr 25, 2023 0.1300 0.1337 0.1241 0.1246 637,961 -0.01(-6.32%)
Apr 24, 2023 0.1291 0.1358 0.1250 0.1330 459,815 -0.00(-2.06%)
Apr 21, 2023 0.1368 0.1417 0.1333 0.1358 538,103 -0.00(-2.65%)
Apr 20, 2023 0.1595 0.1595 0.1382 0.1395 526,834 -0.01(-9.42%)
Apr 19, 2023 0.1408 0.1548 0.1324 0.1540 1,148,989 +0.01(+6.21%)
Apr 18, 2023 0.1329 0.1460 0.1251 0.1450 1,374,261 +0.01(+5.84%)
Apr 17, 2023 0.1193 0.1399 0.1182 0.1370 1,490,746 +0.02(+14.17%)
Apr 14, 2023 0.1297 0.1300 0.1160 0.1200 923,928 -0.01(-4.53%)
Apr 13, 2023 0.1070 0.1280 0.1061 0.1257 1,172,570 +0.02(+14.27%)
Apr 12, 2023 0.1120 0.1179 0.1087 0.1100 692,996 -0.00(-1.79%)
Apr 11, 2023 0.1124 0.1275 0.1120 0.1120 1,063,727 -0.00(-2.27%)
Apr 10, 2023 0.1195 0.1195 0.1140 0.1146 505,783 +0.00(+3.52%)
Apr 06, 2023 0.1100 0.1170 0.1086 0.1107 789,650 -0.00(-3.40%)
Apr 05, 2023 0.1123 0.1190 0.1100 0.1146 520,622 -0.00(-1.04%)
Apr 04, 2023 0.1160 0.1249 0.1087 0.1158 1,473,294 -0.00(-1.45%)
Apr 03, 2023 0.1320 0.1375 0.1150 0.1175 1,167,384 -0.02(-12.77%)
Mar 31, 2023 0.1492 0.1492 0.1300 0.1347 1,441,907 -0.01(-3.85%)
Mar 30, 2023 0.1310 0.1475 0.1202 0.1401 2,257,973 +0.01(+7.27%)
Mar 29, 2023 0.1200 0.1397 0.1200 0.1306 2,675,030 +0.01(+4.73%)
Mar 28, 2023 0.1097 0.1820 0.1080 0.1247 3,343,932 +0.02(+15.46%)
Mar 27, 2023 0.1062 0.1081 0.1027 0.1080 887,643 +0.00(+1.69%)
Mar 24, 2023 0.1037 0.1148 0.1030 0.1062 1,082,629 -0.00(-0.65%)
Mar 23, 2023 0.1148 0.1148 0.1030 0.1069 1,397,164 +0.00(+3.48%)
Mar 22, 2023 0.1090 0.1150 0.1000 0.1033 1,901,524 +0.00(+3.30%)
Mar 21, 2023 0.1080 0.1124 0.0978 0.1000 2,193,175 -0.00(-4.31%)
Mar 20, 2023 0.1109 0.1136 0.1045 0.1045 3,486,578 +0.02(+17.42%)
Mar 17, 2023 0.1510 0.1710 0.0890 0.0890 9,074,004 -0.08(-46.19%)
Mar 16, 2023 0.1416 0.1687 0.1410 0.1654 1,632,284 +0.02(+15.18%)
Mar 15, 2023 0.1370 0.1450 0.1302 0.1436 1,552,498 -0.00(-0.97%)
Mar 14, 2023 0.1500 0.1580 0.1425 0.1450 1,014,490 -0.00(-0.14%)
Mar 13, 2023 0.1455 0.1599 0.1405 0.1452 1,101,564 -0.01(-8.79%)
Mar 10, 2023 0.1606 0.1645 0.1344 0.1592 2,017,318 +0.00(+2.64%)
Mar 09, 2023 0.1700 0.1654 0.1504 0.1551 513,690 -0.00(-1.15%)
Mar 08, 2023 0.1700 0.1700 0.1425 0.1569 1,226,471 -0.01(-7.16%)
Mar 07, 2023 0.1800 0.1822 0.1615 0.1690 977,887 -0.01(-3.43%)
Mar 06, 2023 0.1899 0.1956 0.1712 0.1750 1,543,062 -0.01(-4.16%)
Mar 03, 2023 0.1823 0.1990 0.1823 0.1826 804,532 +0.00(+1.44%)
Mar 02, 2023 0.2104 0.2300 0.1784 0.1800 1,877,193 -0.02(-9.86%)
Mar 01, 2023 0.2248 0.2248 0.1968 0.1997 774,018 -0.02(-7.12%)
Feb 28, 2023 0.2300 0.2300 0.2056 0.2150 1,177,734 -0.02(-6.56%)
Feb 27, 2023 0.2300 0.2369 0.2218 0.2301 569,356 +0.00(+2.04%)
Feb 24, 2023 0.2252 0.2390 0.2250 0.2255 312,144 -0.00(-1.96%)
Feb 23, 2023 0.2498 0.2500 0.2200 0.2300 1,051,121 -0.02(-8.55%)
Feb 22, 2023 0.2510 0.2671 0.2451 0.2515 470,245 +0.00(+0.36%)
Feb 21, 2023 0.2636 0.2734 0.2459 0.2506 561,088 -0.02(-5.68%)
Feb 17, 2023 0.2899 0.2899 0.2611 0.2657 504,517 -0.01(-3.91%)
Feb 16, 2023 0.2875 0.2875 0.2727 0.2765 278,962 +0.00(+0.44%)
Feb 15, 2023 0.2933 0.2938 0.2727 0.2753 553,704 -0.00(-1.71%)
Feb 14, 2023 0.2811 0.2926 0.2801 0.2801 297,429 -0.01(-1.75%)
Feb 13, 2023 0.3100 0.3260 0.2811 0.2851 551,775 -0.01(-2.93%)
Feb 10, 2023 0.2852 0.2986 0.2822 0.2937 284,462 +0.01(+2.76%)
Feb 09, 2023 0.2960 0.3099 0.2837 0.2858 606,422 -0.00(-0.52%)
Feb 08, 2023 0.2951 0.2988 0.2822 0.2873 736,751 -0.01(-4.07%)
Feb 07, 2023 0.3133 0.3200 0.2960 0.2995 568,801 -0.02(-5.10%)
Feb 06, 2023 0.3100 0.3413 0.3124 0.3156 430,498 -0.03(-9.08%)
Feb 03, 2023 0.3681 0.3724 0.3332 0.3471 650,963 -0.03(-6.92%)
Feb 02, 2023 0.3499 0.3785 0.3310 0.3729 1,113,688 +0.04(+10.55%)
Feb 01, 2023 0.3100 0.3415 0.3116 0.3373 519,181 +0.02(+5.01%)
Jan 31, 2023 0.3305 0.3440 0.3102 0.3212 877,181 +0.01(+4.18%)
Jan 30, 2023 0.3269 0.3300 0.3000 0.3083 423,950 -0.02(-5.57%)
Jan 27, 2023 0.3000 0.3283 0.2900 0.3265 359,664 +0.03(+8.65%)
Jan 26, 2023 0.2994 0.3005 0.2900 0.3005 335,557 +0.01(+2.21%)
Jan 25, 2023 0.3000 0.3050 0.2800 0.2940 318,431 -0.01(-3.42%)
Jan 24, 2023 0.3100 0.3131 0.3000 0.3044 241,058 -0.00(-0.94%)
Jan 23, 2023 0.3098 0.3098 0.2800 0.3073 620,780 +0.02(+8.09%)
Jan 20, 2023 0.2799 0.2996 0.2638 0.2843 1,173,941 +0.02(+8.02%)
Jan 19, 2023 0.2797 0.2930 0.2611 0.2632 942,826 -0.01(-3.41%)
Jan 18, 2023 0.2885 0.2979 0.2655 0.2725 691,224 -0.02(-6.03%)
Jan 17, 2023 0.3299 0.3299 0.2900 0.2900 766,306 -0.02(-7.35%)
Jan 13, 2023 0.2853 0.3388 0.2801 0.3130 930,070 +0.03(+9.06%)
Jan 12, 2023 0.2762 0.2890 0.2762 0.2870 347,171 +0.00(+0.81%)
Jan 11, 2023 0.2864 0.2895 0.2685 0.2847 568,580 +0.00(+0.71%)
Jan 10, 2023 0.2508 0.2895 0.2508 0.2827 1,009,689 +0.03(+12.09%)
Jan 09, 2023 0.2445 0.2689 0.2409 0.2522 845,960 +0.02(+8.33%)
Jan 06, 2023 0.2657 0.2695 0.2300 0.2328 1,177,649 -0.03(-10.25%)
Jan 05, 2023 0.2737 0.2768 0.2501 0.2594 1,121,614 -0.01(-4.67%)
Jan 04, 2023 0.2555 0.2752 0.2443 0.2721 474,466 +0.02(+9.76%)
Jan 03, 2023 0.2295 0.2700 0.2295 0.2479 583,565 +0.02(+10.13%)
Dec 30, 2022 0.2121 0.2328 0.2110 0.2251 991,906 +0.02(+7.50%)
Dec 29, 2022 0.2050 0.2299 0.2012 0.2094 1,575,220 +0.01(+3.05%)
Dec 28, 2022 0.2061 0.2232 0.2001 0.2032 1,372,630 -0.01(-5.75%)
Dec 27, 2022 0.2228 0.2299 0.2061 0.2156 1,426,134 -0.01(-4.56%)
Dec 23, 2022 0.2200 0.2329 0.2076 0.2259 1,432,709 +0.01(+5.36%)
Dec 22, 2022 0.2308 0.2308 0.2126 0.2144 1,722,148 -0.01(-4.24%)
Dec 21, 2022 0.2255 0.2382 0.2202 0.2239 1,069,684 -0.00(-1.24%)
Dec 20, 2022 0.2278 0.2350 0.2202 0.2267 1,337,843 +0.00(+0.35%)
Dec 19, 2022 0.2350 0.2395 0.2212 0.2259 1,713,949 -0.01(-5.88%)
Dec 16, 2022 0.2350 0.2400 0.2251 0.2400 4,684,149 +0.00(+0.76%)
Dec 15, 2022 0.2500 0.2549 0.2375 0.2382 1,038,211 -0.01(-4.87%)
Dec 14, 2022 0.2600 0.2714 0.2500 0.2504 690,454 -0.01(-2.64%)
Dec 13, 2022 0.2800 0.2900 0.2501 0.2572 967,854 +0.00(+0.59%)
Dec 12, 2022 0.2680 0.2900 0.2527 0.2557 845,365 -0.02(-5.61%)
Dec 09, 2022 0.2826 0.2850 0.2680 0.2709 584,888 +0.00(+0.63%)
Dec 08, 2022 0.2900 0.2911 0.2625 0.2692 687,547 -0.00(-1.21%)
Dec 07, 2022 0.2800 0.2899 0.2646 0.2725 1,578,361 -0.02(-6.71%)
Dec 06, 2022 0.3000 0.3025 0.2806 0.2921 1,585,632 -0.01(-2.24%)
Dec 05, 2022 0.3010 0.3280 0.2950 0.2988 1,238,072 -0.01(-2.32%)
Dec 02, 2022 0.3000 0.3270 0.2984 0.3059 739,775 +0.00(+1.29%)
Dec 01, 2022 0.3065 0.3142 0.2905 0.3020 796,481 +0.01(+5.19%)
Nov 30, 2022 0.3200 0.3299 0.2860 0.2871 3,229,368 -0.03(-9.72%)
Nov 29, 2022 0.3300 0.3422 0.3180 0.3180 1,454,034 -0.01(-3.64%)
Nov 28, 2022 0.3599 0.3698 0.3250 0.3300 690,444 -0.02(-7.04%)
Nov 25, 2022 0.3587 0.3839 0.3400 0.3550 138,185 -0.00(-1.03%)
Nov 23, 2022 0.3364 0.3700 0.3364 0.3587 628,059 +0.02(+6.31%)
Nov 22, 2022 0.3180 0.3470 0.3180 0.3374 422,046 +0.01(+4.01%)
Nov 21, 2022 0.3350 0.3350 0.3110 0.3244 491,189 -0.00(-1.19%)
Nov 18, 2022 0.3570 0.3570 0.3256 0.3283 261,921 -0.02(-5.36%)
Nov 17, 2022 0.3671 0.3671 0.3000 0.3469 528,157 -0.03(-8.35%)
Nov 16, 2022 0.4100 0.4200 0.3785 0.3785 484,792 -0.03(-7.68%)
Nov 15, 2022 0.3570 0.4132 0.3569 0.4100 763,280 +0.06(+15.69%)
Nov 14, 2022 0.3268 0.3700 0.3176 0.3544 576,042 +0.01(+3.90%)
Nov 11, 2022 0.3450 0.3644 0.3340 0.3411 702,625 +0.00(+0.32%)
Nov 10, 2022 0.3099 0.3400 0.2960 0.3400 1,322,351 +0.04(+13.98%)
Nov 09, 2022 0.3000 0.3200 0.2951 0.2983 1,129,944 +0.00(+0.85%)
Nov 08, 2022 0.3000 0.3155 0.2700 0.2958 1,360,562 -0.02(-6.66%)
Nov 07, 2022 0.3015 0.3397 0.3015 0.3169 396,998 +0.01(+3.90%)
Nov 04, 2022 0.3100 0.3301 0.2915 0.3050 1,352,204 +0.01(+4.96%)
Nov 03, 2022 0.3644 0.3700 0.2906 0.2906 1,828,622 -0.07(-20.08%)
Nov 02, 2022 0.3450 0.3694 0.3450 0.3636 318,744 +0.01(+3.80%)
Nov 01, 2022 0.3699 0.3705 0.3475 0.3503 256,165 +0.00(+1.36%)
Oct 31, 2022 0.3528 0.3747 0.3400 0.3456 1,202,136 -0.02(-4.98%)
Oct 28, 2022 0.3500 0.3696 0.3475 0.3637 371,746 +0.01(+2.74%)
Oct 27, 2022 0.3700 0.3895 0.3475 0.3540 345,449 -0.01(-2.77%)
Oct 26, 2022 0.3795 0.3800 0.3502 0.3641 239,416 -0.00(-1.11%)
Oct 25, 2022 0.3500 0.3748 0.3456 0.3682 490,623 +0.02(+4.84%)
Oct 24, 2022 0.3436 0.3664 0.3400 0.3512 288,636 +0.00(+1.21%)
Oct 21, 2022 0.3700 0.3795 0.3469 0.3470 1,411,194 -0.01(-4.01%)
Oct 20, 2022 0.3620 0.3700 0.3507 0.3615 366,760 +0.00(+0.39%)
Oct 19, 2022 0.3999 0.4047 0.3578 0.3601 569,245 -0.02(-5.78%)
Oct 18, 2022 0.3700 0.3989 0.3546 0.3822 941,765 +0.02(+5.09%)
Oct 17, 2022 0.3300 0.3818 0.3300 0.3637 673,573 +0.03(+8.21%)
Oct 14, 2022 0.3394 0.3600 0.3199 0.3361 1,128,031 +0.00(+1.33%)
Oct 13, 2022 0.3300 0.3622 0.2906 0.3317 1,830,610 +0.02(+8.08%)
Oct 12, 2022 0.3260 0.3378 0.2906 0.3069 1,910,577 -0.02(-5.60%)
Oct 11, 2022 0.3499 0.3499 0.3029 0.3251 1,006,364 -0.02(-4.47%)
Oct 10, 2022 0.3509 0.3600 0.3401 0.3403 599,228 -0.00(-1.28%)
Oct 07, 2022 0.3800 0.3800 0.3413 0.3447 2,756,400 -0.04(-9.29%)
Oct 06, 2022 0.4173 0.4178 0.3800 0.3800 749,886 -0.03(-6.17%)
Oct 05, 2022 0.4300 0.4449 0.4000 0.4050 726,343 -0.04(-8.74%)
Oct 04, 2022 0.4100 0.4800 0.4081 0.4438 1,485,848 +0.03(+7.98%)
Oct 03, 2022 0.4054 0.4191 0.3900 0.4110 646,982 +0.02(+6.45%)
Sep 30, 2022 0.3900 0.4110 0.3800 0.3861 496,323 -0.01(-1.68%)
Sep 29, 2022 0.4090 0.4260 0.3904 0.3927 516,060 -0.03(-6.30%)
Sep 28, 2022 0.4081 0.4225 0.3850 0.4191 568,526 +0.01(+2.70%)
Sep 27, 2022 0.4000 0.4224 0.4000 0.4081 621,957 +0.00(+0.99%)
Sep 26, 2022 0.4099 0.4192 0.3898 0.4041 562,599 +0.00(+0.20%)
Sep 23, 2022 0.4019 0.4286 0.3935 0.4033 970,008 -0.01(-2.89%)
Sep 22, 2022 0.4180 0.4201 0.3817 0.4153 772,002 -0.01(-1.31%)
Sep 21, 2022 0.4400 0.4508 0.4050 0.4208 776,090 +0.01(+1.40%)
Sep 20, 2022 0.4200 0.4475 0.4026 0.4150 1,384,569 -0.02(-4.62%)
Sep 19, 2022 0.4300 0.4400 0.4002 0.4351 1,059,312 +0.01(+3.15%)
Sep 16, 2022 0.3800 0.4497 0.3500 0.4218 3,478,569 +0.02(+5.45%)
Sep 15, 2022 0.4400 0.4400 0.3918 0.4000 806,895 -0.01(-2.70%)
Sep 14, 2022 0.4500 0.4607 0.4111 0.4111 1,028,918 -0.04(-9.09%)
Sep 13, 2022 0.4800 0.5105 0.4500 0.4522 400,123 -0.05(-9.47%)
Sep 12, 2022 0.5382 0.5382 0.4903 0.4995 694,628 -0.02(-4.24%)
Sep 09, 2022 0.4799 0.5500 0.4620 0.5216 662,729 +0.06(+12.05%)
Sep 08, 2022 0.4994 0.4994 0.4531 0.4655 502,643 -0.03(-5.29%)
Sep 07, 2022 0.4823 0.4915 0.4600 0.4915 426,770 +0.03(+5.79%)
Sep 06, 2022 0.5055 0.5197 0.4600 0.4646 767,748 -0.04(-7.34%)
Sep 02, 2022 0.5135 0.5223 0.4900 0.5014 956,627 -0.01(-2.36%)
Sep 01, 2022 0.5621 0.5689 0.5000 0.5135 666,596 -0.04(-6.91%)
Aug 31, 2022 0.5414 0.5600 0.5160 0.5516 915,627 +0.04(+6.96%)
Aug 30, 2022 0.5481 0.5481 0.5111 0.5157 393,131 -0.02(-3.81%)
Aug 29, 2022 0.5400 0.5421 0.5300 0.5361 453,569 -0.01(-1.13%)
Aug 26, 2022 0.5795 0.5795 0.5400 0.5422 732,629 -0.02(-3.59%)
Aug 25, 2022 0.5500 0.5694 0.5422 0.5624 1,124,514 +0.01(+2.53%)
Aug 24, 2022 0.5981 0.6101 0.5430 0.5485 936,977 -0.03(-5.46%)
Aug 23, 2022 0.6099 0.6200 0.5800 0.5802 291,282 -0.02(-3.48%)
Aug 22, 2022 0.6558 0.6602 0.5805 0.6011 585,801 -0.05(-7.69%)
Aug 19, 2022 0.6840 0.6854 0.6450 0.6512 428,220 -0.04(-5.13%)
Aug 18, 2022 0.6600 0.7079 0.6400 0.6864 355,121 +0.00(+0.41%)
Aug 17, 2022 0.6991 0.7307 0.6710 0.6836 388,443 -0.03(-3.88%)
Aug 16, 2022 0.7000 0.7522 0.6900 0.7112 629,543 -0.02(-2.52%)
Aug 15, 2022 0.6864 0.7489 0.6750 0.7296 316,371 +0.04(+5.05%)
Aug 12, 2022 0.7500 0.7695 0.6705 0.6945 525,021 -0.04(-5.57%)
Aug 11, 2022 0.6431 0.7400 0.6400 0.7355 656,761 +0.11(+18.27%)
Aug 10, 2022 0.5927 0.6300 0.5875 0.6219 694,208 +0.03(+5.68%)
Aug 09, 2022 0.5900 0.6002 0.5515 0.5885 974,698 +0.02(+4.05%)
Aug 08, 2022 0.6299 0.6299 0.5600 0.5656 1,379,596 -0.03(-4.89%)
Aug 05, 2022 0.6500 0.6500 0.5602 0.5947 1,320,987 -0.11(-15.04%)
Aug 04, 2022 0.7400 0.7375 0.6727 0.7000 416,562 +0.01(+1.29%)
Aug 03, 2022 0.6883 0.7048 0.6505 0.6911 703,222 +0.02(+2.25%)
Aug 02, 2022 0.5801 0.6897 0.5801 0.6759 673,104 +0.09(+15.32%)
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.