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 (%)
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%)
Aug 01, 2022 0.6240 0.6394 0.5729 0.5861 964,621 -0.05(-7.99%)
Jul 29, 2022 0.6752 0.6899 0.6305 0.6370 434,586 -0.03(-4.47%)
Jul 28, 2022 0.6760 0.6924 0.6461 0.6668 296,798 -0.00(-0.60%)
Jul 27, 2022 0.6520 0.6822 0.6303 0.6708 333,959 +0.05(+7.45%)
Jul 26, 2022 0.6888 0.6888 0.6243 0.6243 447,690 -0.05(-7.22%)
Jul 25, 2022 0.6848 0.6950 0.6600 0.6729 411,126 +0.00(+0.15%)
Jul 22, 2022 0.7160 0.7459 0.6660 0.6719 435,624 -0.05(-6.33%)
Jul 21, 2022 0.7899 0.7900 0.7109 0.7173 434,357 -0.03(-3.76%)
Jul 20, 2022 0.7186 0.7559 0.7120 0.7453 1,104,944 +0.04(+6.23%)
Jul 19, 2022 0.6466 0.7115 0.6350 0.7016 1,240,131 +0.08(+12.33%)
Jul 18, 2022 0.6300 0.6550 0.6200 0.6246 1,090,015 +0.00(+0.31%)
Jul 15, 2022 0.6752 0.6886 0.6131 0.6227 1,561,233 +0.00(+0.44%)
Jul 14, 2022 0.6899 0.6899 0.6200 0.6200 947,032 -0.05(-7.81%)
Jul 13, 2022 0.7439 0.7590 0.6580 0.6725 2,474,414 -0.09(-12.18%)
Jul 12, 2022 0.8400 0.8586 0.7606 0.7658 1,230,535 -0.06(-7.73%)
Jul 11, 2022 0.9000 0.9251 0.8100 0.8300 893,651 -0.06(-6.23%)
Jul 08, 2022 0.9200 0.9219 0.8600 0.8851 898,139 -0.09(-9.46%)
Jul 07, 2022 0.9400 0.9969 0.9300 0.9776 571,091 +0.02(+2.35%)
Jul 06, 2022 1.010 1.050 0.9300 0.9552 562,985 -0.07(-7.26%)
Jul 05, 2022 0.9800 1.040 0.9100 1.030 653,836 +0.06(+6.05%)
Jul 01, 2022 0.9500 0.9839 0.9300 0.9712 406,103 +0.03(+3.08%)
Jun 30, 2022 0.9999 0.9999 0.9102 0.9422 643,765 -0.04(-3.86%)
Jun 29, 2022 1.070 1.090 0.9500 0.9800 1,290,636 -0.08(-7.55%)
Jun 28, 2022 1.130 1.170 1.050 1.060 646,142 -0.07(-6.19%)
Jun 27, 2022 1.190 1.200 1.120 1.130 796,557 -0.04(-3.42%)
Jun 24, 2022 1.200 1.230 1.160 1.170 953,667 -0.03(-2.50%)
Jun 23, 2022 1.200 1.220 1.150 1.200 466,902 +0.00(+0.00%)
Jun 22, 2022 1.260 1.310 1.190 1.200 735,304 +0.01(+0.84%)
Jun 21, 2022 1.200 1.240 1.135 1.190 1,083,956 -0.01(-0.83%)
Jun 17, 2022 1.200 1.230 1.165 1.200 1,446,845 +0.00(+0.00%)
Jun 16, 2022 1.240 1.250 1.155 1.200 1,071,971 -0.05(-4.00%)
Jun 15, 2022 1.280 1.325 1.250 1.250 1,115,741 -0.02(-1.57%)
Jun 14, 2022 1.300 1.330 1.270 1.270 726,852 -0.02(-1.55%)
Jun 13, 2022 1.380 1.400 1.260 1.290 841,035 -0.15(-10.42%)
Jun 10, 2022 1.520 1.530 1.430 1.440 611,933 -0.11(-7.10%)
Jun 09, 2022 1.620 1.620 1.510 1.550 727,825 -0.07(-4.32%)
Jun 08, 2022 1.620 1.640 1.590 1.620 491,494 +0.00(+0.00%)
Jun 07, 2022 1.630 1.650 1.600 1.620 593,189 -0.03(-1.82%)
Jun 06, 2022 1.700 1.700 1.630 1.650 518,598 -0.01(-0.60%)
Jun 03, 2022 1.690 1.740 1.600 1.660 604,766 -0.06(-3.49%)
Jun 02, 2022 1.740 1.775 1.700 1.720 434,906 -0.01(-0.58%)
Jun 01, 2022 1.750 1.785 1.654 1.730 517,184 -0.01(-0.57%)
May 31, 2022 1.710 1.765 1.690 1.740 490,817 +0.00(+0.00%)
May 27, 2022 1.650 1.775 1.610 1.740 725,868 +0.10(+6.10%)
May 26, 2022 1.640 1.680 1.620 1.640 636,762 +0.02(+1.23%)
May 25, 2022 1.540 1.650 1.535 1.620 470,429 +0.07(+4.52%)
May 24, 2022 1.610 1.650 1.450 1.550 797,529 -0.07(-4.32%)
May 23, 2022 1.600 1.680 1.520 1.620 1,192,054 +0.02(+1.25%)
May 20, 2022 1.630 1.710 1.560 1.600 946,602 -0.04(-2.44%)
May 19, 2022 1.740 1.795 1.640 1.640 1,018,824 -0.12(-6.82%)
May 18, 2022 1.830 1.870 1.740 1.760 639,128 -0.11(-5.88%)
May 17, 2022 1.910 1.940 1.800 1.870 614,874 +0.02(+1.08%)
May 16, 2022 1.920 1.920 1.730 1.850 1,337,079 -0.11(-5.61%)
May 13, 2022 2.090 2.110 1.960 1.960 433,418 -0.09(-4.39%)
May 12, 2022 1.910 2.100 1.840 2.050 1,986,861 +0.13(+6.77%)
May 11, 2022 2.010 2.080 1.920 1.920 1,271,144 -0.05(-2.54%)
May 10, 2022 2.110 2.120 1.935 1.970 1,342,177 -0.06(-2.96%)
May 09, 2022 2.200 2.300 1.970 2.030 881,026 -0.18(-8.14%)
May 06, 2022 2.400 2.440 2.190 2.210 716,823 -0.20(-8.30%)
May 05, 2022 2.460 2.550 2.360 2.410 441,115 -0.09(-3.60%)
May 04, 2022 2.480 2.565 2.410 2.500 394,996 +0.01(+0.40%)
May 03, 2022 2.560 2.560 2.450 2.490 577,827 -0.09(-3.49%)
May 02, 2022 2.530 2.635 2.510 2.580 267,888 +0.04(+1.57%)
Apr 29, 2022 2.600 2.670 2.510 2.540 319,467 -0.08(-3.05%)
Apr 28, 2022 2.570 2.640 2.500 2.620 295,810 +0.10(+3.97%)
Apr 27, 2022 2.620 2.620 2.510 2.520 467,727 -0.10(-3.82%)
Apr 26, 2022 2.700 2.700 2.580 2.620 511,737 -0.09(-3.32%)
Apr 25, 2022 2.740 2.765 2.660 2.710 306,000 -0.03(-1.09%)
Apr 22, 2022 2.810 2.870 2.650 2.740 593,670 -0.09(-3.18%)
Apr 21, 2022 2.960 3.050 2.810 2.830 383,472 -0.12(-4.07%)
Apr 20, 2022 2.920 2.960 2.820 2.950 365,474 +0.06(+2.08%)
Apr 19, 2022 2.870 2.970 2.860 2.890 421,750 +0.00(+0.00%)
Apr 18, 2022 2.820 2.960 2.790 2.890 243,264 +0.07(+2.48%)
Apr 14, 2022 2.810 2.850 2.710 2.820 618,094 +0.02(+0.71%)
Apr 13, 2022 2.780 2.860 2.780 2.800 157,513 +0.03(+1.08%)
Apr 12, 2022 2.800 2.870 2.735 2.770 336,530 -0.01(-0.36%)
Apr 11, 2022 2.740 2.780 2.670 2.780 300,181 +0.04(+1.46%)
Apr 08, 2022 2.720 2.790 2.700 2.740 310,677 +0.00(+0.00%)
Apr 07, 2022 2.820 2.890 2.680 2.740 563,281 -0.09(-3.18%)
Apr 06, 2022 2.800 2.910 2.700 2.830 548,323 -0.06(-2.08%)
Apr 05, 2022 2.920 3.100 2.860 2.890 568,253 +0.01(+0.35%)
Apr 04, 2022 2.880 2.980 2.770 2.880 383,254 -0.01(-0.35%)
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.