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 (%)
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%)
Apr 01, 2022 2.870 2.940 2.810 2.890 389,722 +0.00(+0.00%)
Mar 31, 2022 3.060 3.070 2.750 2.890 1,049,296 -0.17(-5.56%)
Mar 30, 2022 3.170 3.209 3.060 3.060 349,267 -0.11(-3.47%)
Mar 29, 2022 3.200 3.250 3.112 3.170 336,170 +0.04(+1.28%)
Mar 28, 2022 3.220 3.220 3.040 3.130 437,559 -0.11(-3.40%)
Mar 25, 2022 3.210 3.360 3.205 3.240 408,881 +0.03(+0.93%)
Mar 24, 2022 3.210 3.215 3.130 3.210 213,894 +0.03(+0.94%)
Mar 23, 2022 3.050 3.240 3.040 3.180 418,483 +0.11(+3.58%)
Mar 22, 2022 2.990 3.080 2.960 3.070 216,814 +0.08(+2.68%)
Mar 21, 2022 3.190 3.190 2.950 2.990 333,214 -0.12(-3.86%)
Mar 18, 2022 2.960 3.110 2.880 3.110 1,387,259 +0.13(+4.36%)
Mar 17, 2022 2.970 2.990 2.910 2.980 197,091 -0.01(-0.33%)
Mar 16, 2022 2.960 3.000 2.880 2.990 340,113 +0.08(+2.75%)
Mar 15, 2022 2.890 2.930 2.815 2.910 349,956 +0.05(+1.75%)
Mar 14, 2022 2.960 2.960 2.820 2.860 398,579 -0.09(-3.05%)
Mar 11, 2022 3.020 3.040 2.920 2.950 323,475 -0.06(-1.99%)
Mar 10, 2022 3.000 3.040 2.890 3.010 632,082 -0.06(-1.95%)
Mar 09, 2022 3.060 3.250 3.040 3.070 419,518 +0.09(+3.02%)
Mar 08, 2022 3.020 3.080 2.955 2.980 346,771 -0.02(-0.67%)
Mar 07, 2022 3.100 3.170 2.930 3.000 570,090 -0.07(-2.28%)
Mar 04, 2022 3.000 3.200 2.940 3.070 737,059 +0.02(+0.66%)
Mar 03, 2022 3.080 3.140 2.992 3.050 471,783 -0.01(-0.33%)
Mar 02, 2022 3.010 3.070 2.955 3.060 321,716 +0.08(+2.68%)
Mar 01, 2022 3.090 3.119 2.925 2.980 777,184 -0.12(-3.87%)
Feb 28, 2022 2.870 3.240 2.860 3.100 1,325,926 +0.16(+5.44%)
Feb 25, 2022 2.760 3.010 2.735 2.940 1,706,495 +0.20(+7.30%)
Feb 24, 2022 2.440 2.770 2.410 2.740 1,329,352 +0.25(+10.04%)
Feb 23, 2022 2.230 2.540 2.190 2.490 2,709,331 +0.46(+22.66%)
Feb 22, 2022 2.090 2.180 2.010 2.030 584,503 -0.08(-3.79%)
Feb 18, 2022 2.110 0 -0.09(-4.09%)
Feb 17, 2022 2.290 2.290 2.180 2.200 515,814 -0.13(-5.58%)
Feb 16, 2022 2.370 2.370 2.290 2.330 193,264 -0.05(-2.10%)
Feb 15, 2022 2.360 2.420 2.340 2.380 447,554 +0.07(+3.03%)
Feb 14, 2022 2.370 2.420 2.285 2.310 225,220 -0.04(-1.70%)
Feb 11, 2022 2.380 2.450 2.330 2.350 382,637 -0.04(-1.67%)
Feb 10, 2022 2.380 2.510 2.380 2.390 407,980 -0.08(-3.24%)
Feb 09, 2022 2.380 2.490 2.360 2.470 496,287 +0.12(+5.11%)
Feb 08, 2022 2.260 2.400 2.220 2.350 598,011 +0.08(+3.52%)
Feb 07, 2022 2.280 2.321 2.210 2.270 393,716 -0.01(-0.44%)
Feb 04, 2022 2.240 2.300 2.150 2.280 384,175 +0.01(+0.44%)
Feb 03, 2022 2.310 2.220 2.270 460,841 -0.07(-2.99%)
Feb 02, 2022 2.420 2.420 2.310 2.340 393,980 -0.08(-3.31%)
Feb 01, 2022 2.420 2.465 2.350 2.420 392,020 +0.00(+0.00%)
Jan 31, 2022 2.240 2.420 2.420 415,206 +0.14(+6.14%)
Jan 28, 2022 2.180 2.270 2.150 2.280 264,919 +0.09(+4.11%)
Jan 27, 2022 2.330 2.340 2.144 2.190 499,690 -0.11(-4.78%)
Jan 26, 2022 2.370 2.430 2.270 2.300 332,900 -0.03(-1.29%)
Jan 25, 2022 2.230 2.370 2.230 2.330 480,090 +0.05(+2.19%)
Jan 24, 2022 2.200 2.310 2.135 2.280 670,856 +0.01(+0.44%)
Jan 21, 2022 2.230 2.330 2.150 2.270 625,625 +0.02(+0.89%)
Jan 20, 2022 2.260 2.360 2.240 2.250 543,376 +0.01(+0.45%)
Jan 19, 2022 2.350 2.355 2.215 2.240 791,994 -0.11(-4.68%)
Jan 18, 2022 2.440 2.495 2.345 2.350 607,197 -0.13(-5.24%)
Jan 14, 2022 2.480 0 +0.02(+0.81%)
Jan 13, 2022 2.480 2.490 2.430 2.460 279,009 +0.00(+0.00%)
Jan 12, 2022 2.470 2.505 2.425 2.460 482,309 +0.00(+0.00%)
Jan 11, 2022 2.450 2.518 2.405 2.460 384,340 +0.00(+0.00%)
Jan 10, 2022 2.490 2.490 2.401 2.460 646,207 +0.00(+0.00%)
Jan 07, 2022 2.390 2.490 2.390 2.460 499,500 +0.03(+1.23%)
Jan 06, 2022 2.460 2.475 2.380 2.430 594,354 -0.03(-1.22%)
Jan 05, 2022 2.580 2.600 2.445 2.460 677,477 -0.17(-6.46%)
Jan 04, 2022 2.670 2.740 2.580 2.630 714,900 -0.12(-4.36%)
Jan 03, 2022 2.610 2.770 2.590 2.750 499,563 +0.18(+7.00%)
Dec 31, 2021 2.570 2.620 2.540 2.570 781,289 -0.04(-1.53%)
Dec 30, 2021 2.450 2.660 2.445 2.610 423,057 +0.15(+6.10%)
Dec 29, 2021 2.480 2.500 2.415 2.460 658,604 -0.02(-0.81%)
Dec 28, 2021 2.530 2.610 2.465 2.480 813,963 -0.09(-3.50%)
Dec 27, 2021 2.590 2.650 2.500 2.570 363,761 -0.01(-0.39%)
Dec 23, 2021 2.570 2.609 2.520 2.580 474,310 +0.01(+0.39%)
Dec 22, 2021 2.540 2.580 2.520 2.570 335,293 +0.01(+0.39%)
Dec 21, 2021 2.540 2.670 2.500 2.560 518,610 +0.07(+2.81%)
Dec 20, 2021 2.640 2.690 2.410 2.490 1,710,131 -0.21(-7.78%)
Dec 17, 2021 2.640 2.720 2.570 2.700 961,901 +0.10(+3.85%)
Dec 16, 2021 2.680 2.760 2.580 2.600 703,503 -0.03(-1.14%)
Dec 15, 2021 2.550 2.670 2.470 2.630 1,149,445 +0.13(+5.20%)
Dec 14, 2021 2.580 2.660 2.490 2.500 643,064 -0.10(-3.85%)
Dec 13, 2021 2.720 2.760 2.580 2.600 763,816 -0.15(-5.45%)
Dec 10, 2021 2.830 2.880 2.730 2.750 450,054 -0.06(-2.14%)
Dec 09, 2021 2.760 2.870 2.760 2.810 671,616 -0.02(-0.71%)
Dec 08, 2021 2.740 2.920 2.710 2.830 628,603 +0.12(+4.43%)
Dec 07, 2021 2.800 2.860 2.700 2.710 436,184 +0.01(+0.37%)
Dec 06, 2021 2.630 2.750 2.570 2.700 827,801 +0.11(+4.25%)
Dec 03, 2021 2.590 2.665 2.520 2.590 1,118,321 +0.06(+2.37%)
Dec 02, 2021 2.430 2.570 2.420 2.530 876,031 +0.10(+4.12%)
Dec 01, 2021 2.590 2.690 2.420 2.430 1,123,683 -0.04(-1.62%)
Nov 30, 2021 2.550 2.550 2.380 2.470 1,526,442 -0.09(-3.52%)
Nov 29, 2021 2.760 2.760 2.550 2.560 650,674 -0.06(-2.29%)
Nov 26, 2021 2.690 2.700 2.550 2.620 846,498 -0.13(-4.73%)
Nov 24, 2021 2.800 2.820 2.715 2.750 647,026 -0.10(-3.51%)
Nov 23, 2021 2.910 2.940 2.730 2.850 1,029,169 -0.09(-3.06%)
Nov 22, 2021 2.960 3.050 2.910 2.940 827,647 +0.07(+2.44%)
Nov 19, 2021 2.910 3.060 2.860 2.870 868,415 +0.07(+2.50%)
Nov 18, 2021 3.010 2.810 2.770 2.800 1,447,127 -0.22(-7.28%)
Nov 17, 2021 3.080 3.080 2.925 3.020 636,591 -0.05(-1.63%)
Nov 16, 2021 3.220 3.220 3.050 3.070 547,070 -0.17(-5.25%)
Nov 15, 2021 3.400 3.400 3.205 3.240 418,856 -0.15(-4.42%)
Nov 12, 2021 3.440 3.440 3.345 3.390 246,076 -0.04(-1.17%)
Nov 11, 2021 3.210 3.440 3.150 3.430 416,016 +0.24(+7.52%)
Nov 10, 2021 3.300 3.190 553,133 -0.16(-4.78%)
Nov 09, 2021 3.740 3.820 3.290 3.350 456,840 -0.30(-8.22%)
Nov 08, 2021 3.780 3.780 3.600 3.650 355,192 -0.10(-2.67%)
Nov 05, 2021 3.720 3.860 3.670 3.750 430,992 +0.14(+3.88%)
Nov 04, 2021 3.680 3.690 3.510 3.610 344,732 -0.05(-1.37%)
Nov 03, 2021 3.520 3.720 3.490 3.660 379,338 +0.12(+3.39%)
Nov 02, 2021 3.550 3.570 3.470 3.540 388,484 +0.02(+0.57%)
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.