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

(TSV: AZ )

1.500 UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 28, 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 (%)
Apr 30, 2021 3.250 3.360 3.250 3.310 23,501 -0.02(-0.60%)
Apr 29, 2021 3.320 3.330 3.140 3.330 31,913 +0.21(+6.73%)
Apr 28, 2021 3.190 3.220 3.040 3.120 40,105 -0.09(-2.80%)
Apr 27, 2021 3.030 3.270 3.000 3.210 53,878 +0.24(+8.08%)
Apr 26, 2021 2.970 3.000 2.900 2.970 31,750 +0.04(+1.37%)
Apr 23, 2021 2.840 3.000 2.790 2.930 22,890 -0.02(-0.68%)
Apr 22, 2021 2.900 3.000 2.850 2.950 20,310 -0.01(-0.34%)
Apr 21, 2021 2.980 3.000 2.850 2.960 9,491 +0.18(+6.47%)
Apr 20, 2021 3.050 3.110 2.730 2.780 17,388 -0.27(-8.85%)
Apr 19, 2021 3.140 3.340 2.970 3.050 85,715 +0.03(+0.99%)
Apr 16, 2021 2.930 3.020 2.770 3.020 28,810 +0.17(+5.96%)
Apr 15, 2021 2.760 2.960 2.760 2.850 8,090 +0.08(+2.89%)
Apr 14, 2021 2.920 2.940 2.770 2.770 9,961 -0.07(-2.46%)
Apr 13, 2021 2.850 2.850 2.840 2.840 3,929 +0.06(+2.16%)
Apr 12, 2021 2.600 2.890 2.600 2.780 5,899 -0.03(-1.07%)
Apr 09, 2021 2.950 2.980 2.810 2.810 21,586 -0.10(-3.44%)
Apr 08, 2021 3.000 3.000 2.830 2.910 53,309 -0.13(-4.28%)
Apr 07, 2021 3.360 3.360 3.010 3.040 38,585 -0.21(-6.46%)
Apr 06, 2021 3.330 3.410 3.130 3.250 37,623 +0.07(+2.20%)
Apr 05, 2021 3.120 3.330 3.120 3.180 33,269 -0.04(-1.24%)
Apr 01, 2021 3.220 3.220 3.220 0 +0.12(+3.87%)
Mar 31, 2021 3.240 3.240 3.090 3.100 28,020 -0.06(-1.90%)
Mar 30, 2021 3.450 3.540 3.130 3.160 170,678 -0.14(-4.24%)
Mar 29, 2021 3.380 3.420 3.130 3.300 40,205 +0.08(+2.48%)
Mar 26, 2021 3.140 3.420 3.100 3.220 44,805 +0.17(+5.57%)
Mar 25, 2021 3.270 3.270 2.910 3.050 95,381 -0.19(-5.86%)
Mar 24, 2021 3.330 3.400 3.160 3.240 73,236 -0.02(-0.61%)
Mar 23, 2021 3.310 3.310 3.100 3.260 26,481 -0.04(-1.21%)
Mar 22, 2021 3.000 3.350 3.000 3.300 62,447 +0.20(+6.45%)
Mar 19, 2021 3.330 3.330 3.000 3.100 51,541 -0.28(-8.28%)
Mar 18, 2021 3.400 3.510 3.100 3.380 90,075 +0.10(+3.05%)
Mar 17, 2021 3.430 3.430 3.110 3.280 25,685 +0.05(+1.55%)
Mar 16, 2021 3.400 3.470 3.230 3.230 83,939 -0.16(-4.72%)
Mar 15, 2021 3.140 3.390 3.090 3.390 26,844 +0.29(+9.35%)
Mar 12, 2021 3.090 3.130 2.900 3.100 52,722 -0.01(-0.32%)
Mar 11, 2021 3.290 3.290 3.100 3.110 28,005 -0.10(-3.12%)
Mar 10, 2021 3.110 3.350 3.110 3.210 56,940 +0.01(+0.31%)
Mar 09, 2021 3.700 3.840 3.090 3.200 111,829 -0.32(-9.09%)
Mar 08, 2021 3.050 3.700 2.920 3.520 226,418 +0.62(+21.38%)
Mar 05, 2021 2.130 3.080 2.130 2.900 116,663 +0.56(+23.93%)
Mar 04, 2021 2.790 3.050 2.100 2.340 247,932 -0.66(-22.00%)
Mar 03, 2021 3.730 3.730 2.980 3.000 62,701 -0.59(-16.43%)
Mar 02, 2021 3.970 3.970 3.450 3.590 38,796 -0.39(-9.80%)
Mar 01, 2021 4.340 4.520 3.800 3.980 68,499 -0.01(-0.25%)
Feb 26, 2021 3.600 4.430 3.590 3.990 29,525 +0.16(+4.18%)
Feb 25, 2021 4.550 4.550 3.750 3.830 118,363 -0.73(-16.01%)
Feb 24, 2021 4.860 4.970 4.540 4.560 73,436 -0.30(-6.17%)
Feb 23, 2021 5.000 5.000 4.760 4.860 52,280 -0.13(-2.61%)
Feb 22, 2021 4.800 4.990 4.700 4.990 123,929 +0.29(+6.17%)
Feb 19, 2021 4.140 4.700 4.140 4.700 44,243 +0.28(+6.33%)
Feb 18, 2021 4.750 4.760 3.990 4.420 125,110 -0.08(-1.78%)
Feb 17, 2021 4.050 4.540 4.050 4.500 88,291 +0.01(+0.22%)
Feb 16, 2021 3.900 4.500 3.900 4.490 241,342 +0.61(+15.72%)
Feb 12, 2021 3.880 3.880 3.880 0 +0.40(+11.49%)
Feb 11, 2021 3.050 3.740 3.050 3.480 112,432 +0.43(+14.10%)
Feb 10, 2021 2.990 3.110 2.660 3.050 120,672 +0.09(+3.04%)
Feb 09, 2021 3.000 3.210 2.650 2.960 348,880 +0.02(+0.68%)
Feb 08, 2021 2.970 3.390 2.480 2.940 243,642 -0.19(-6.07%)
Feb 05, 2021 2.390 3.150 2.350 3.130 214,956 +0.87(+38.50%)
Feb 04, 2021 1.980 2.310 1.750 2.260 168,293 +0.45(+24.86%)
Feb 03, 2021 1.980 1.980 1.690 1.810 72,859 -0.07(-3.72%)
Feb 02, 2021 1.660 1.880 1.250 1.880 125,916 +0.22(+13.25%)
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.