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

(NY: AIU )

0.5799 +0.0418 (+7.77%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 20, 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 (%)
May 17, 2024 0.5500 0.5500 0.5123 0.5381 21,580 +0.00(+0.58%)
May 16, 2024 0.5250 0.5430 0.5250 0.5350 6,074 +0.04(+7.00%)
May 15, 2024 0.5000 0.5050 0.4808 0.5000 12,543 -0.01(-0.99%)
May 14, 2024 0.5100 0.5200 0.5024 0.5050 5,162 -0.01(-0.98%)
May 13, 2024 0.5200 0.5200 0.5100 0.5100 3,540 +0.00(+0.00%)
May 10, 2024 0.5197 0.5200 0.4957 0.5100 1,508 -0.01(-1.87%)
May 09, 2024 0.5000 0.5197 0.5000 0.5197 2,126 +0.02(+3.94%)
May 08, 2024 0.4900 0.5170 0.4909 0.5000 2,266 +0.01(+2.04%)
May 07, 2024 0.4800 0.4945 0.4801 0.4900 6,325 +0.00(+0.00%)
May 06, 2024 0.4900 0.5000 0.4500 0.4900 8,843 +0.00(+0.00%)
May 03, 2024 0.5000 0.5145 0.4900 0.4900 5,082 +0.00(+0.00%)
May 02, 2024 0.5401 0.5499 0.4900 0.4900 8,783 -0.03(-5.79%)
May 01, 2024 0.5700 0.5700 0.5161 0.5201 7,356 +0.00(+0.02%)
Apr 30, 2024 0.5500 0.5890 0.5200 0.5200 18,535 +0.01(+1.96%)
Apr 29, 2024 0.5100 0.5200 0.5100 0.5100 3,654 +0.00(+0.00%)
Apr 26, 2024 0.5700 0.5715 0.5100 0.5100 8,731 -0.00(-0.29%)
Apr 25, 2024 0.4900 0.5700 0.4900 0.5115 10,148 +0.01(+2.14%)
Apr 24, 2024 0.5121 0.5500 0.4999 0.5008 25,625 -0.08(-14.42%)
Apr 23, 2024 0.5916 0.6199 0.5852 0.5852 1,326 +0.00(+0.00%)
Apr 22, 2024 0.5602 0.6102 0.5602 0.5852 3,399 +0.03(+4.46%)
Apr 19, 2024 0.6000 0.6100 0.5602 0.5602 6,226 -0.02(-2.86%)
Apr 18, 2024 0.5485 0.5767 0.5485 0.5767 5,176 +0.02(+3.06%)
Apr 17, 2024 0.5600 0.5999 0.5287 0.5596 11,598 +0.01(+0.94%)
Apr 16, 2024 0.5200 0.5900 0.5200 0.5544 5,984 +0.01(+2.67%)
Apr 15, 2024 0.5899 0.5899 0.5200 0.5400 9,005 -0.04(-7.53%)
Apr 12, 2024 0.6398 0.6398 0.5601 0.5840 8,997 -0.07(-10.13%)
Apr 11, 2024 0.6593 0.6700 0.6101 0.6498 12,268 -0.01(-1.44%)
Apr 10, 2024 0.7000 0.7000 0.6200 0.6593 6,115 -0.01(-1.60%)
Apr 09, 2024 0.6790 0.7000 0.6436 0.6700 7,849 +0.02(+3.08%)
Apr 08, 2024 0.6024 0.6500 0.6024 0.6500 7,711 +0.01(+1.56%)
Apr 05, 2024 0.6510 0.6510 0.6310 0.6400 7,704 +0.01(+1.59%)
Apr 04, 2024 0.6055 0.6300 0.5818 0.6300 11,467 +0.04(+6.78%)
Apr 03, 2024 0.5500 0.6000 0.5500 0.5900 22,760 +0.02(+3.51%)
Apr 02, 2024 0.6200 0.6599 0.5020 0.5700 182,946 -0.16(-22.08%)
Apr 01, 2024 0.8035 0.8035 0.7315 0.7315 4,044 -0.03(-4.42%)
Mar 28, 2024 0.7400 0.7713 0.7400 0.7653 4,151 -0.04(-5.37%)
Mar 27, 2024 0.7301 0.8087 0.7301 0.8087 3,278 -0.01(-1.38%)
Mar 26, 2024 0.7900 0.8310 0.7301 0.8200 16,631 -0.02(-2.38%)
Mar 25, 2024 0.8085 0.8400 0.8085 0.8400 5,063 +0.09(+11.88%)
Mar 22, 2024 0.7701 0.7701 0.7508 0.7508 1,160 -0.05(-6.15%)
Mar 21, 2024 0.7400 0.8290 0.7400 0.8000 1,911 +0.01(+1.63%)
Mar 20, 2024 0.7257 0.8390 0.7257 0.7872 2,765 +0.04(+4.96%)
Mar 19, 2024 0.7100 0.7595 0.7100 0.7500 10,181 +0.00(+0.00%)
Mar 18, 2024 1.000 1.000 0.7406 0.7500 22,574 -0.03(-3.85%)
Mar 15, 2024 0.7310 0.8000 0.7310 0.7800 12,530 +0.03(+4.01%)
Mar 14, 2024 0.8301 0.8490 0.7250 0.7499 5,522 -0.10(-11.78%)
Mar 13, 2024 0.8980 0.8980 0.7800 0.8500 9,894 -0.02(-2.30%)
Mar 12, 2024 0.9200 0.9200 0.7400 0.8700 10,277 +0.06(+7.41%)
Mar 11, 2024 0.8500 0.9000 0.8100 0.8100 21,825 +0.01(+1.25%)
Mar 08, 2024 0.7900 0.8299 0.7500 0.8000 15,845 -0.01(-1.23%)
Mar 07, 2024 0.8600 0.8600 0.8100 0.8100 10,722 -0.00(-0.25%)
Mar 06, 2024 0.8543 0.8543 0.8100 0.8120 19,240 -0.04(-5.03%)
Mar 05, 2024 0.8400 0.8650 0.8301 0.8550 7,501 -0.02(-1.75%)
Mar 04, 2024 0.9030 0.9030 0.8701 0.8702 3,694 +0.01(+1.19%)
Mar 01, 2024 0.8700 0.9400 0.8600 0.8600 10,154 -0.02(-2.27%)
Feb 29, 2024 0.9200 0.9200 0.8700 0.8800 5,364 -0.04(-4.34%)
Feb 28, 2024 0.8600 0.9200 0.8501 0.9199 10,447 +0.07(+8.21%)
Feb 27, 2024 0.8901 0.9201 0.8330 0.8501 16,453 -0.10(-10.05%)
Feb 26, 2024 0.9493 0.9500 0.8366 0.9451 8,831 -0.00(-0.52%)
Feb 23, 2024 0.9400 0.9500 0.9350 0.9500 2,053 +0.02(+2.15%)
Feb 22, 2024 0.9500 0.9603 0.9250 0.9300 9,851 -0.03(-3.12%)
Feb 21, 2024 0.9600 0.9700 0.9600 0.9600 2,741 +0.00(+0.00%)
Feb 20, 2024 0.9900 0.9995 0.9515 0.9600 12,083 -0.00(-0.03%)
Feb 16, 2024 1.010 1.010 0.9515 0.9603 9,343 -0.01(-1.00%)
Feb 15, 2024 1.010 1.020 0.9700 0.9700 8,653 -0.01(-1.33%)
Feb 14, 2024 1.010 1.020 0.9830 0.9831 3,411 +0.00(+0.27%)
Feb 13, 2024 0.9900 1.010 0.9805 0.9805 1,745 -0.03(-2.92%)
Feb 12, 2024 0.9800 1.020 0.9800 1.010 4,073 +0.03(+3.06%)
Feb 09, 2024 0.9800 0.9848 0.9800 0.9800 5,769 -0.02(-2.49%)
Feb 08, 2024 0.9900 1.005 0.9900 1.005 823 +0.02(+2.50%)
Feb 07, 2024 1.010 1.010 0.9805 0.9805 883 -0.04(-3.87%)
Feb 06, 2024 0.9968 1.020 0.9967 1.020 1,617 +0.02(+2.34%)
Feb 05, 2024 0.9800 1.000 0.9800 0.9967 4,356 +0.01(+0.65%)
Feb 02, 2024 1.000 1.006 0.9805 0.9903 5,516 -0.01(-0.97%)
Feb 01, 2024 1.000 1.000 0.9800 1.000 2,884 -0.01(-0.98%)
Jan 31, 2024 1.010 1.010 1.010 1.010 1,456 +0.01(+1.34%)
Jan 30, 2024 0.9951 1.010 0.9950 0.9965 1,915 +0.00(+0.14%)
Jan 29, 2024 0.9900 1.010 0.9900 0.9951 2,917 +0.00(+0.01%)
Jan 26, 2024 1.001 1.001 0.9950 0.9950 3,005 -0.02(-1.49%)
Jan 25, 2024 1.020 1.020 1.010 1.010 3,025 -0.01(-0.98%)
Jan 24, 2024 1.040 1.040 1.000 1.020 1,454 -0.01(-0.97%)
Jan 23, 2024 1.000 1.030 1.000 1.030 2,104 +0.00(+0.00%)
Jan 22, 2024 1.060 1.060 1.010 1.030 1,723 -0.01(-0.60%)
Jan 19, 2024 1.048 1.048 1.036 1.036 1,955 -0.02(-2.25%)
Jan 18, 2024 1.000 1.060 1.000 1.060 1,325 +0.03(+2.91%)
Jan 17, 2024 1.080 1.080 1.030 1.030 3,198 +0.02(+1.48%)
Jan 16, 2024 1.040 1.040 1.000 1.015 2,030 +0.01(+0.84%)
Jan 12, 2024 1.040 1.040 1.000 1.006 1,454 -0.03(-3.22%)
Jan 11, 2024 1.050 1.050 1.002 1.040 2,601 -0.01(-0.95%)
Jan 10, 2024 1.000 1.050 1.000 1.050 8,915 +0.05(+5.11%)
Jan 09, 2024 0.9717 0.9990 0.9717 0.9990 5,267 -0.01(-1.09%)
Jan 08, 2024 1.000 1.030 0.9900 1.010 14,012 +0.04(+4.12%)
Jan 05, 2024 0.9900 1.030 0.9700 0.9700 4,227 -0.01(-1.02%)
Jan 04, 2024 1.030 1.030 0.9800 0.9800 3,751 -0.04(-3.92%)
Jan 03, 2024 0.9715 1.025 0.9715 1.020 2,964 -0.01(-0.97%)
Jan 02, 2024 1.010 1.030 0.9515 1.030 8,027 +0.06(+5.83%)
Dec 29, 2023 1.000 1.020 0.9733 0.9733 8,908 -0.02(-1.69%)
Dec 28, 2023 1.010 1.010 0.9900 0.9900 2,180 -0.04(-3.88%)
Dec 27, 2023 0.9900 1.030 0.9900 1.030 2,976 +0.00(+0.00%)
Dec 26, 2023 1.030 1.030 0.9708 1.030 4,512 +0.00(+0.00%)
Dec 22, 2023 1.030 1.030 1.020 1.030 6,923 +0.03(+3.10%)
Dec 21, 2023 0.9800 1.018 0.9515 0.9990 16,654 +0.03(+2.83%)
Dec 20, 2023 0.9900 1.020 0.9715 0.9715 5,744 -0.06(-5.68%)
Dec 19, 2023 0.9800 1.030 0.9800 1.030 24,723 +0.06(+6.19%)
Dec 18, 2023 1.000 1.000 0.9500 0.9700 4,647 -0.03(-2.54%)
Dec 15, 2023 0.9953 0.9953 0.9953 0.9953 729 -0.00(-0.27%)
Dec 14, 2023 1.000 1.000 0.9980 0.9980 5,603 -0.01(-0.84%)
Dec 13, 2023 1.013 1.013 1.006 1.006 1,076 -0.03(-3.22%)
Dec 12, 2023 1.040 1.040 1.040 1.040 471 +0.02(+1.96%)
Dec 11, 2023 1.030 1.050 1.020 1.020 10,530 +0.03(+3.02%)
Dec 08, 2023 0.9900 1.005 0.9900 0.9901 935 -0.00(-0.19%)
Dec 07, 2023 1.000 1.030 0.9901 0.9920 4,619 -0.01(-0.80%)
Dec 06, 2023 1.010 1.046 0.9901 1.000 8,221 -0.01(-0.99%)
Dec 05, 2023 1.000 1.020 1.000 1.010 3,033 +0.01(+1.00%)
Dec 04, 2023 1.000 1.030 0.9000 1.000 27,291 -0.05(-4.76%)
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.