Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SoundHound AI, Inc. - Class A Common Stock (NQ: SOUN )

4.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.690 4.718 4.450 4.560 14,766,202 -0.10(-2.15%)
Sep 30, 2024 4.750 4.930 4.650 4.660 12,664,243 -0.12(-2.51%)
Sep 27, 2024 4.940 4.950 4.740 4.780 13,416,407 -0.13(-2.65%)
Sep 26, 2024 5.000 5.030 4.850 4.910 10,794,306 +0.02(+0.41%)
Sep 25, 2024 4.900 5.140 4.880 4.890 16,371,499 -0.01(-0.20%)
Sep 24, 2024 4.920 4.960 4.800 4.900 11,963,871 +0.02(+0.41%)
Sep 23, 2024 4.970 5.025 4.870 4.880 8,529,724 -0.09(-1.81%)
Sep 20, 2024 5.010 5.060 4.850 4.970 16,634,120 -0.04(-0.80%)
Sep 19, 2024 5.060 5.100 4.960 5.010 14,410,604 +0.16(+3.30%)
Sep 18, 2024 4.810 5.150 4.810 4.850 26,073,732 +0.05(+1.04%)
Sep 17, 2024 4.840 4.880 4.730 4.800 7,193,545 +0.04(+0.84%)
Sep 16, 2024 4.780 4.840 4.720 4.760 8,982,538 -0.09(-1.86%)
Sep 13, 2024 4.940 4.980 4.840 4.850 9,541,216 -0.02(-0.41%)
Sep 12, 2024 4.880 4.930 4.770 4.870 8,939,143 +0.03(+0.62%)
Sep 11, 2024 4.610 4.850 4.575 4.840 10,151,579 +0.24(+5.22%)
Sep 10, 2024 4.700 4.730 4.470 4.600 9,876,717 -0.02(-0.43%)
Sep 09, 2024 4.400 4.670 4.400 4.620 11,918,710 +0.27(+6.21%)
Sep 06, 2024 4.480 4.570 4.324 4.350 10,207,019 -0.13(-2.90%)
Sep 05, 2024 4.500 4.560 4.410 4.480 12,622,232 -0.01(-0.22%)
Sep 04, 2024 4.480 4.650 4.450 4.490 11,808,004 -0.07(-1.54%)
Sep 03, 2024 4.880 4.910 4.520 4.560 14,875,262 -0.33(-6.75%)
Aug 30, 2024 4.900 4.960 4.830 4.890 9,303,255 +0.05(+1.03%)
Aug 29, 2024 4.880 5.050 4.840 4.840 10,774,306 -0.01(-0.21%)
Aug 28, 2024 4.950 5.068 4.770 4.850 15,883,621 -0.10(-2.02%)
Aug 27, 2024 4.950 5.030 4.860 4.950 11,500,406 -0.05(-1.00%)
Aug 26, 2024 5.060 5.080 4.920 5.000 10,754,689 -0.03(-0.60%)
Aug 23, 2024 5.000 5.130 4.950 5.030 15,404,191 +0.11(+2.24%)
Aug 22, 2024 5.400 5.450 4.890 4.920 23,068,924 -0.44(-8.21%)
Aug 21, 2024 5.140 5.500 5.060 5.360 33,117,942 +0.22(+4.28%)
Aug 20, 2024 4.940 5.200 4.745 5.140 24,259,208 +0.19(+3.84%)
Aug 19, 2024 5.020 5.105 4.910 4.950 19,098,842 -0.02(-0.40%)
Aug 16, 2024 4.930 5.040 4.900 4.970 14,803,002 +0.02(+0.40%)
Aug 15, 2024 5.090 5.160 4.920 4.950 21,118,144 -0.03(-0.60%)
Aug 14, 2024 5.050 5.180 4.880 4.980 21,523,336 -0.01(-0.20%)
Aug 13, 2024 5.300 5.520 4.920 4.990 36,082,744 -0.17(-3.29%)
Aug 12, 2024 4.870 5.360 4.710 5.160 44,590,768 +0.29(+5.95%)
Aug 09, 2024 5.100 5.310 4.830 4.870 38,585,924 -0.34(-6.53%)
Aug 08, 2024 4.480 5.240 4.380 5.210 67,307,824 +0.91(+21.16%)
Aug 07, 2024 4.600 4.680 4.250 4.300 20,191,214 -0.16(-3.59%)
Aug 06, 2024 4.470 4.580 4.115 4.460 16,068,965 +0.24(+5.69%)
Aug 05, 2024 3.950 4.500 3.940 4.220 23,788,288 -0.40(-8.66%)
Aug 02, 2024 4.340 4.820 4.310 4.620 17,958,838 -0.04(-0.86%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.