Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

4.400 +0.240 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 2.650 2.670 2.480 2.520 13,119,133 -0.12(-4.55%)
Aug 30, 2023 2.550 2.680 2.490 2.640 19,121,796 +0.16(+6.45%)
Aug 29, 2023 2.400 2.558 2.370 2.480 12,328,004 +0.06(+2.48%)
Aug 28, 2023 2.320 2.475 2.320 2.420 12,521,179 +0.10(+4.31%)
Aug 25, 2023 2.270 2.360 2.140 2.320 10,842,675 +0.05(+2.20%)
Aug 24, 2023 2.510 2.530 2.240 2.270 13,772,257 -0.17(-6.97%)
Aug 23, 2023 2.320 2.480 2.270 2.440 13,816,445 +0.08(+3.39%)
Aug 22, 2023 2.380 2.500 2.230 2.360 12,270,632 +0.00(+0.00%)
Aug 21, 2023 2.220 2.400 2.150 2.360 11,982,413 +0.20(+9.26%)
Aug 18, 2023 2.080 2.200 2.030 2.160 13,344,263 -0.03(-1.37%)
Aug 17, 2023 2.470 2.520 2.180 2.190 19,290,640 -0.20(-8.37%)
Aug 16, 2023 2.340 2.570 2.300 2.390 22,881,084 +0.07(+3.02%)
Aug 15, 2023 2.420 2.420 2.270 2.320 14,992,977 -0.08(-3.33%)
Aug 14, 2023 2.030 2.400 1.990 2.400 42,363,588 +0.46(+23.71%)
Aug 11, 2023 1.860 2.000 1.800 1.940 12,652,130 +0.05(+2.65%)
Aug 10, 2023 2.130 2.130 1.865 1.890 20,055,804 -0.17(-8.25%)
Aug 09, 2023 2.190 2.300 1.915 2.060 30,350,966 +0.07(+3.52%)
Aug 08, 2023 1.960 2.000 1.900 1.990 15,025,261 -0.04(-1.97%)
Aug 07, 2023 2.120 2.120 1.950 2.030 13,884,432 -0.07(-3.33%)
Aug 04, 2023 2.230 2.240 2.070 2.100 12,065,257 -0.11(-4.98%)
Aug 03, 2023 2.250 2.310 2.180 2.210 7,902,834 -0.06(-2.64%)
Aug 02, 2023 2.330 2.380 2.220 2.270 11,738,419 -0.12(-5.02%)
Aug 01, 2023 2.310 2.480 2.260 2.390 12,516,561 +0.06(+2.58%)
Jul 31, 2023 2.450 2.450 2.240 2.330 15,787,657 -0.08(-3.32%)
Jul 28, 2023 2.180 2.420 2.075 2.410 19,067,994 +0.18(+8.07%)
Jul 27, 2023 2.570 2.590 2.110 2.230 44,085,360 -0.22(-8.98%)
Jul 26, 2023 2.500 2.620 2.370 2.450 26,917,184 +0.12(+5.15%)
Jul 25, 2023 2.680 2.790 2.250 2.330 34,749,212 -0.59(-20.21%)
Jul 24, 2023 3.070 3.110 2.850 2.920 19,598,516 -0.25(-7.89%)
Jul 21, 2023 3.290 3.370 3.150 3.170 10,992,940 +0.00(+0.00%)
Jul 20, 2023 3.550 3.560 3.120 3.170 20,505,626 -0.43(-11.94%)
Jul 19, 2023 3.720 3.899 3.530 3.600 14,633,416 -0.09(-2.44%)
Jul 18, 2023 3.520 3.740 3.520 3.690 11,061,908 +0.11(+3.07%)
Jul 17, 2023 3.480 3.650 3.421 3.580 9,914,297 +0.11(+3.17%)
Jul 14, 2023 3.740 3.790 3.450 3.470 15,027,835 -0.27(-7.22%)
Jul 13, 2023 3.610 3.960 3.600 3.740 18,296,108 +0.14(+3.89%)
Jul 12, 2023 3.610 3.750 3.530 3.600 13,771,570 +0.07(+1.98%)
Jul 11, 2023 3.780 3.810 3.380 3.530 20,919,072 -0.24(-6.37%)
Jul 10, 2023 3.600 3.830 3.500 3.770 12,867,434 +0.14(+3.86%)
Jul 07, 2023 3.620 3.850 3.550 3.630 17,361,120 +0.11(+3.12%)
Jul 06, 2023 3.990 3.990 3.350 3.520 33,539,412 -0.67(-15.99%)
Jul 05, 2023 4.470 4.480 4.110 4.190 19,363,520 -0.34(-7.51%)
Jul 03, 2023 4.590 4.748 4.415 4.530 8,327,876 -0.02(-0.44%)
Jun 30, 2023 4.630 4.670 4.200 4.550 21,898,984 +0.05(+1.11%)
Jun 29, 2023 4.680 5.110 4.470 4.500 28,098,940 -0.21(-4.46%)
Jun 28, 2023 4.180 4.790 4.100 4.710 30,656,416 +0.51(+12.14%)
Jun 27, 2023 4.100 4.440 3.890 4.200 22,293,016 +0.15(+3.70%)
Jun 26, 2023 3.720 4.590 3.720 4.050 42,709,136 +0.39(+10.66%)
Jun 23, 2023 4.020 4.020 3.480 3.660 35,326,488 -0.42(-10.29%)
Jun 22, 2023 3.900 4.440 3.690 4.080 33,635,788 +0.31(+8.22%)
Jun 21, 2023 3.910 3.910 3.580 3.770 16,226,783 -0.22(-5.51%)
Jun 20, 2023 3.390 4.050 3.382 3.990 31,905,172 +0.65(+19.46%)
Jun 16, 2023 3.490 3.700 3.270 3.340 28,848,848 -0.03(-0.89%)
Jun 15, 2023 2.980 3.440 2.950 3.370 27,577,988 +0.65(+23.90%)
May 08, 2023 2.720 2.770 2.620 2.720 5,719,616 +0.06(+2.26%)
May 05, 2023 2.510 2.690 2.489 2.660 6,368,242 +0.21(+8.57%)
May 04, 2023 2.410 2.535 2.260 2.450 7,377,897 +0.12(+5.15%)
May 03, 2023 2.320 2.415 2.240 2.330 4,915,544 -0.05(-2.10%)
May 02, 2023 2.530 2.580 2.360 2.380 5,065,135 -0.19(-7.39%)
May 01, 2023 2.750 2.770 2.440 2.570 5,466,203 -0.09(-3.38%)
Apr 28, 2023 2.570 2.720 2.525 2.660 5,135,320 +0.12(+4.72%)
Apr 27, 2023 2.390 2.630 2.380 2.540 6,804,419 +0.19(+8.09%)
Apr 26, 2023 2.370 2.440 2.280 2.350 6,895,544 +0.09(+3.98%)
Apr 25, 2023 2.430 2.540 2.225 2.260 5,815,994 -0.19(-7.76%)
Apr 24, 2023 2.580 2.640 2.280 2.450 10,748,296 +0.02(+0.82%)
Apr 21, 2023 2.660 2.700 2.390 2.430 8,192,076 -0.15(-5.81%)
Apr 20, 2023 2.760 2.930 2.560 2.580 9,857,365 -0.18(-6.52%)
Apr 19, 2023 2.930 3.026 2.750 2.760 10,941,580 -0.31(-10.10%)
Apr 18, 2023 3.050 3.150 2.870 3.070 15,103,480 +0.14(+4.78%)
Apr 17, 2023 2.870 2.960 2.725 2.930 17,046,472 +0.29(+10.98%)
Apr 14, 2023 2.720 3.040 2.600 2.640 20,347,736 -0.04(-1.49%)
Apr 13, 2023 2.790 2.950 2.670 2.680 12,590,146 -0.14(-4.96%)
Apr 12, 2023 3.020 3.070 2.660 2.820 14,898,699 -0.05(-1.74%)
Apr 11, 2023 3.070 3.345 2.850 2.870 17,681,172 -0.20(-6.51%)
Apr 10, 2023 2.840 3.170 2.660 3.070 16,105,222 +0.24(+8.48%)
Apr 06, 2023 2.530 2.990 2.460 2.830 21,758,656 +0.37(+15.04%)
Apr 05, 2023 2.650 2.900 2.400 2.460 7,815,213 -0.35(-12.46%)
Apr 04, 2023 3.080 3.110 2.650 2.810 15,719,399 -0.40(-12.46%)
Apr 03, 2023 2.760 3.300 2.530 3.210 48,798,908 +0.45(+16.30%)
Mar 31, 2023 1.980 2.900 1.945 2.760 38,827,144 +0.79(+40.10%)
Mar 30, 2023 2.080 2.130 1.920 1.970 4,826,769 -0.12(-5.74%)
Mar 29, 2023 2.040 2.180 2.000 2.090 4,196,170 +0.09(+4.50%)
Mar 28, 2023 2.090 2.110 1.920 2.000 3,443,653 -0.14(-6.54%)
Mar 27, 2023 2.160 2.180 1.970 2.140 5,130,862 +0.04(+1.90%)
Mar 24, 2023 1.950 2.110 1.940 2.100 5,827,819 +0.14(+7.14%)
Mar 23, 2023 2.020 2.140 1.890 1.960 8,434,894 +0.04(+2.08%)
Mar 22, 2023 1.950 2.109 1.870 1.920 7,471,042 -0.06(-3.03%)
Mar 21, 2023 1.620 2.070 1.610 1.980 10,140,691 +0.39(+24.53%)
Mar 20, 2023 1.760 1.760 1.570 1.590 4,704,198 -0.17(-9.66%)
Mar 17, 2023 1.940 1.960 1.740 1.760 6,603,491 -0.07(-3.83%)
Mar 16, 2023 1.860 1.890 1.780 1.830 4,298,368 -0.02(-1.08%)
Mar 15, 2023 1.840 1.920 1.750 1.850 4,530,884 -0.06(-3.14%)
Mar 14, 2023 2.100 2.102 1.860 1.910 7,696,903 -0.17(-8.17%)
Mar 13, 2023 1.950 2.150 1.850 2.080 8,846,317 +0.09(+4.52%)
Mar 10, 2023 2.190 2.310 1.970 1.990 10,676,699 -0.22(-9.95%)
Mar 09, 2023 2.650 2.670 2.160 2.210 13,228,722 -0.39(-14.84%)
Mar 08, 2023 3.090 3.100 2.550 2.595 15,104,093 -0.73(-22.07%)
Mar 07, 2023 3.230 3.430 3.125 3.330 16,788,308 +0.07(+2.15%)
Mar 06, 2023 3.120 3.369 2.895 3.260 18,760,960 +0.11(+3.49%)
Mar 03, 2023 2.750 3.200 2.620 3.150 26,965,252 +0.62(+24.51%)
Mar 02, 2023 2.740 2.770 2.420 2.530 8,913,908 -0.29(-10.28%)
Mar 01, 2023 3.000 3.000 2.685 2.820 5,739,303 -0.17(-5.69%)
Feb 28, 2023 3.130 3.240 2.860 2.990 8,650,341 -0.14(-4.47%)
Feb 27, 2023 3.630 3.660 3.070 3.130 14,689,107 -0.44(-12.20%)
Feb 24, 2023 3.730 3.800 3.550 3.565 8,404,171 -0.35(-9.06%)
Feb 23, 2023 4.260 4.530 3.398 3.920 33,312,208 -0.06(-1.51%)
Feb 22, 2023 3.780 4.020 3.650 3.980 11,687,120 +0.16(+4.19%)
Feb 21, 2023 4.070 4.080 3.600 3.820 11,164,518 -0.20(-4.98%)
Feb 17, 2023 3.650 4.075 3.440 4.020 13,408,550 +0.36(+9.84%)
Feb 16, 2023 3.800 4.180 3.650 3.660 14,130,970 -0.26(-6.63%)
Feb 15, 2023 3.550 4.090 3.440 3.920 22,850,172 +0.15(+3.98%)
Feb 14, 2023 3.080 3.830 3.010 3.770 21,536,956 +0.49(+14.94%)
Feb 13, 2023 3.980 4.010 3.180 3.280 15,985,987 -0.68(-17.17%)
Feb 10, 2023 3.810 4.190 3.560 3.960 18,341,086 -0.04(-1.00%)
Feb 09, 2023 4.770 4.950 3.900 4.000 38,940,204 -0.63(-13.61%)
Feb 08, 2023 3.680 4.970 3.510 4.630 64,553,128 +1.03(+28.61%)
Feb 07, 2023 4.400 4.580 3.330 3.600 56,350,512 -0.43(-10.67%)
Feb 06, 2023 3.600 4.480 3.240 4.030 95,201,880 +1.21(+42.91%)
Feb 03, 2023 1.900 3.130 1.880 2.820 45,282,792 +0.86(+43.88%)
Feb 02, 2023 2.210 2.260 1.905 1.960 3,994,593 -0.10(-4.85%)
Feb 01, 2023 2.010 2.090 1.830 2.060 5,045,332 +0.07(+3.52%)
Jan 31, 2023 2.060 2.490 1.950 1.990 11,530,857 -0.07(-3.40%)
Jan 30, 2023 1.840 2.110 1.700 2.060 7,878,247 +0.25(+13.81%)
Jan 27, 2023 1.600 2.390 1.560 1.810 22,783,772 +0.26(+16.77%)
Jan 26, 2023 1.460 1.880 1.430 1.550 5,627,390 +0.09(+6.16%)
Jan 25, 2023 1.400 1.460 1.300 1.460 859,858 +0.02(+1.39%)
Jan 24, 2023 1.500 1.550 1.360 1.440 1,152,057 -0.03(-2.04%)
Jan 23, 2023 1.440 1.580 1.410 1.470 1,589,421 +0.05(+3.52%)
Jan 20, 2023 1.240 1.440 1.230 1.420 1,492,355 +0.17(+13.60%)
Jan 19, 2023 1.290 1.290 1.210 1.250 495,380 +0.00(+0.00%)
Jan 18, 2023 1.390 1.450 1.200 1.250 1,612,836 -0.10(-7.41%)
Jan 17, 2023 1.350 1.600 1.220 1.350 5,470,053 +0.14(+11.57%)
Jan 13, 2023 1.200 1.270 1.030 1.210 5,592,392 +0.11(+10.00%)
Jan 12, 2023 1.080 1.100 1.020 1.100 757,766 +0.03(+2.80%)
Jan 11, 2023 1.030 1.100 1.020 1.070 796,885 +0.03(+2.88%)
Jan 10, 2023 1.030 1.060 0.9699 1.040 552,013 +0.01(+0.97%)
Jan 09, 2023 1.100 1.110 0.9900 1.030 1,044,272 -0.04(-3.74%)
Jan 06, 2023 1.080 1.100 1.000 1.070 784,355 -0.03(-2.73%)
Jan 05, 2023 1.160 1.190 1.060 1.100 670,127 -0.08(-6.78%)
Jan 04, 2023 1.270 1.290 1.130 1.180 1,187,792 -0.13(-9.92%)
Jan 03, 2023 1.750 1.750 1.270 1.310 4,378,471 -0.46(-25.99%)
Dec 30, 2022 1.010 1.925 1.010 1.770 6,816,920 +0.74(+71.84%)
Dec 29, 2022 1.000 1.030 0.9630 1.030 294,514 +0.03(+3.00%)
Dec 28, 2022 0.9962 1.020 0.9905 1.000 128,362 +0.01(+1.10%)
Dec 27, 2022 1.040 1.040 0.9786 0.9891 179,119 -0.01(-1.09%)
Dec 23, 2022 1.010 1.010 0.9400 1.000 154,852 +0.03(+3.55%)
Dec 22, 2022 1.010 1.034 0.9300 0.9657 281,684 -0.05(-5.32%)
Dec 21, 2022 1.060 1.070 1.020 1.020 339,855 -0.08(-7.27%)
Dec 20, 2022 1.110 1.110 1.060 1.100 1,554,083 -0.03(-2.65%)
Dec 19, 2022 1.130 1.150 1.100 1.130 1,405,183 -0.03(-2.59%)
Dec 16, 2022 1.240 1.240 1.060 1.160 1,949,583 -0.05(-4.13%)
Dec 15, 2022 1.130 1.240 1.120 1.210 1,326,269 +0.06(+5.22%)
Dec 14, 2022 1.120 1.150 1.070 1.150 1,318,243 +0.01(+0.88%)
Dec 13, 2022 1.150 1.178 1.110 1.140 416,854 +0.02(+1.79%)
Dec 12, 2022 1.360 1.460 1.110 1.120 522,120 -0.25(-18.25%)
Dec 09, 2022 1.240 1.405 1.180 1.370 439,728 +0.17(+14.17%)
Dec 08, 2022 1.190 1.300 1.160 1.200 319,402 +0.01(+0.84%)
Dec 07, 2022 1.230 1.340 1.190 1.190 380,705 -0.10(-7.75%)
Dec 06, 2022 1.270 1.290 1.200 1.290 226,494 +0.02(+1.57%)
Dec 05, 2022 1.370 1.410 1.150 1.270 456,792 -0.08(-5.93%)
Dec 02, 2022 1.230 1.420 1.220 1.350 290,157 +0.10(+8.00%)
Dec 01, 2022 1.290 1.290 1.190 1.250 310,293 -0.03(-2.34%)
Nov 30, 2022 1.370 1.370 1.270 1.280 487,925 -0.04(-3.03%)
Nov 29, 2022 1.310 1.369 1.250 1.320 273,037 -0.01(-0.75%)
Nov 28, 2022 1.520 1.520 1.320 1.330 347,599 -0.19(-12.50%)
Nov 25, 2022 1.350 1.540 1.350 1.520 200,583 +0.07(+4.83%)
Nov 23, 2022 1.400 1.550 1.220 1.450 930,489 +0.00(+0.00%)
Nov 22, 2022 1.650 1.650 1.430 1.450 795,970 -0.17(-10.49%)
Nov 21, 2022 1.840 1.920 1.620 1.620 771,928 -0.30(-15.62%)
Nov 18, 2022 2.090 2.120 1.900 1.920 413,138 -0.11(-5.42%)
Nov 17, 2022 1.850 2.080 1.830 2.030 534,326 +0.12(+6.28%)
Nov 16, 2022 1.800 1.940 1.775 1.910 282,908 +0.09(+4.95%)
Nov 15, 2022 1.940 1.940 1.720 1.820 348,267 -0.03(-1.62%)
Nov 14, 2022 1.860 1.870 1.660 1.850 851,794 +0.04(+2.21%)
Nov 11, 2022 2.330 2.620 1.770 1.810 4,426,641 -0.08(-4.23%)
Nov 10, 2022 2.160 2.170 1.850 1.890 421,838 -0.17(-8.25%)
Nov 09, 2022 2.000 2.120 1.950 2.060 105,308 +0.02(+0.98%)
Nov 08, 2022 2.000 2.134 1.900 2.040 224,293 +0.05(+2.51%)
Nov 07, 2022 2.130 2.199 1.910 1.990 193,932 -0.12(-5.69%)
Nov 04, 2022 2.200 2.320 2.100 2.110 140,028 -0.09(-4.09%)
Nov 03, 2022 2.460 2.480 2.110 2.200 260,654 -0.20(-8.33%)
Nov 02, 2022 2.600 2.600 2.360 2.400 231,033 -0.21(-8.05%)
Nov 01, 2022 2.740 2.820 2.590 2.610 163,237 -0.10(-3.69%)
Oct 31, 2022 2.620 2.870 2.620 2.710 145,030 +0.16(+6.27%)
Oct 28, 2022 2.740 2.790 2.500 2.550 293,513 -0.13(-4.85%)
Oct 27, 2022 2.810 2.920 2.680 2.680 99,686 -0.12(-4.29%)
Oct 26, 2022 2.820 3.060 2.740 2.800 233,250 -0.03(-1.06%)
Oct 25, 2022 2.710 2.852 2.700 2.830 215,068 +0.15(+5.40%)
Oct 24, 2022 2.940 2.980 2.650 2.685 327,396 -0.27(-8.98%)
Oct 21, 2022 2.920 3.070 2.850 2.950 281,967 +0.03(+1.03%)
Oct 20, 2022 3.110 3.250 2.855 2.920 292,545 -0.21(-6.71%)
Oct 19, 2022 3.200 3.230 3.070 3.130 267,703 -0.06(-1.88%)
Oct 18, 2022 3.550 3.620 3.170 3.190 445,360 -0.31(-8.86%)
Oct 17, 2022 4.000 4.000 3.280 3.500 578,436 -0.43(-10.94%)
Oct 14, 2022 3.360 3.930 3.170 3.930 1,190,717 +0.56(+16.62%)
Oct 13, 2022 3.340 3.380 3.140 3.370 240,609 -0.10(-2.88%)
Oct 12, 2022 3.510 3.510 3.320 3.470 169,770 -0.03(-0.86%)
Oct 11, 2022 3.580 3.650 3.412 3.500 195,153 -0.09(-2.51%)
Oct 10, 2022 3.370 3.710 3.370 3.590 282,613 +0.17(+4.97%)
Oct 07, 2022 3.630 3.650 3.300 3.420 106,661 -0.26(-7.07%)
Oct 06, 2022 3.590 3.770 3.590 3.680 132,733 +0.07(+1.94%)
Oct 05, 2022 3.580 3.710 3.440 3.610 151,351 -0.16(-4.24%)
Oct 04, 2022 3.550 3.800 3.500 3.770 303,531 +0.25(+7.10%)
Oct 03, 2022 3.370 3.570 3.220 3.520 149,551 +0.24(+7.32%)
Sep 30, 2022 3.270 3.480 3.190 3.280 206,030 +0.04(+1.23%)
Sep 29, 2022 3.230 3.290 3.070 3.240 222,399 -0.10(-2.99%)
Sep 28, 2022 3.120 3.350 3.030 3.340 137,892 +0.08(+2.45%)
Sep 27, 2022 3.120 3.290 3.120 3.260 185,756 +0.18(+5.84%)
Sep 26, 2022 3.060 3.300 3.020 3.080 176,661 +0.01(+0.33%)
Sep 23, 2022 3.290 3.330 3.020 3.070 184,170 -0.17(-5.25%)
Sep 22, 2022 2.890 3.330 2.850 3.240 212,467 +0.39(+13.68%)
Sep 21, 2022 3.000 3.110 2.810 2.850 317,595 -0.19(-6.25%)
Sep 20, 2022 3.120 3.220 3.020 3.040 100,362 -0.20(-6.17%)
Sep 19, 2022 3.730 3.730 3.240 3.240 101,568 -0.50(-13.37%)
Sep 16, 2022 3.320 3.800 3.140 3.740 388,131 +0.49(+15.08%)
Sep 15, 2022 3.320 3.440 3.201 3.250 111,322 -0.07(-2.11%)
Sep 14, 2022 3.170 3.350 3.170 3.320 77,245 +0.09(+2.79%)
Sep 13, 2022 3.230 3.280 2.940 3.230 175,562 -0.03(-0.92%)
Sep 12, 2022 3.300 3.320 3.210 3.260 69,315 +0.02(+0.62%)
Sep 09, 2022 3.230 3.470 3.200 3.240 613,382 +0.08(+2.53%)
Sep 08, 2022 2.950 3.260 2.930 3.160 194,535 +0.15(+4.98%)
Sep 07, 2022 2.900 3.050 2.850 3.010 88,663 +0.10(+3.44%)
Sep 06, 2022 3.170 3.265 2.870 2.910 189,701 -0.40(-12.08%)
Sep 02, 2022 3.260 3.380 3.110 3.310 164,872 +0.11(+3.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.