Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Altigen Communications Inc (OP: ATGN )

0.7750 +0.0200 (+2.65%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.7245 0.7499 0.7245 0.7400 18,666 -0.01(-1.33%)
Jan 30, 2024 0.7500 0.7750 0.6870 0.7500 24,883 -0.03(-3.23%)
Jan 29, 2024 0.7325 0.8300 0.7325 0.7750 36,150 +0.04(+5.80%)
Jan 26, 2024 0.6900 0.7800 0.6898 0.7325 69,788 +0.05(+6.55%)
Jan 25, 2024 0.6875 0.6875 0.6850 0.6875 3,410 -0.00(-0.36%)
Jan 24, 2024 0.6900 0.6900 0.6800 0.6900 16,412 +0.00(+0.00%)
Jan 23, 2024 0.6900 0.6900 0.6900 0.6900 700 +0.00(+0.01%)
Jan 22, 2024 0.6945 0.7000 0.6851 0.6899 14,167 -0.00(-0.43%)
Jan 19, 2024 0.6750 0.6929 0.6700 0.6929 5,881 +0.02(+2.88%)
Jan 18, 2024 0.6805 0.6828 0.6700 0.6735 48,632 -0.01(-1.72%)
Jan 17, 2024 0.7000 0.7290 0.6853 0.6853 46,984 -0.04(-6.12%)
Jan 16, 2024 0.7149 0.7498 0.7100 0.7300 58,036 +0.02(+2.28%)
Jan 12, 2024 0.6470 0.7149 0.6470 0.7137 75,889 +0.04(+6.25%)
Jan 11, 2024 0.6450 0.6785 0.6409 0.6717 25,103 +0.02(+3.18%)
Jan 10, 2024 0.6600 0.6653 0.6400 0.6510 25,448 -0.01(-1.36%)
Jan 09, 2024 0.6450 0.6600 0.6300 0.6600 59,516 +0.01(+2.17%)
Jan 08, 2024 0.6390 0.6575 0.6316 0.6460 7,958 +0.01(+1.10%)
Jan 05, 2024 0.6570 0.6580 0.6010 0.6390 71,157 +0.00(+0.08%)
Jan 04, 2024 0.6399 0.6400 0.6199 0.6385 5,100 -0.00(-0.22%)
Jan 03, 2024 0.6200 0.6599 0.6199 0.6399 13,377 +0.02(+3.21%)
Jan 02, 2024 0.6000 0.6500 0.5800 0.6200 27,318 +0.02(+3.33%)
Dec 29, 2023 0.6075 0.6075 0.6000 0.6000 23,696 -0.01(-0.83%)
Dec 28, 2023 0.6001 0.6500 0.6001 0.6050 9,302 -0.04(-5.47%)
Dec 27, 2023 0.6400 0.6495 0.6200 0.6400 16,100 -0.01(-0.78%)
Dec 26, 2023 0.5650 0.6600 0.5650 0.6450 105,200 +0.08(+14.16%)
Dec 22, 2023 0.5550 0.5800 0.5550 0.5650 12,258 -0.01(-1.74%)
Dec 21, 2023 0.5600 0.5775 0.5400 0.5750 9,500 -0.01(-0.86%)
Dec 20, 2023 0.5800 0.5800 0.5300 0.5800 93,684 -0.01(-1.69%)
Dec 19, 2023 0.6001 0.6325 0.5338 0.5900 24,833 -0.06(-9.23%)
Dec 18, 2023 0.6850 0.6900 0.6500 0.6500 32,218 -0.03(-3.70%)
Dec 15, 2023 0.6700 0.6900 0.6500 0.6750 68,643 -0.03(-4.93%)
Dec 14, 2023 0.6695 0.7100 0.6547 0.7100 79,686 +0.04(+6.05%)
Dec 13, 2023 0.6695 0.6695 0.6600 0.6695 4,800 +0.04(+6.25%)
Dec 12, 2023 0.6695 0.6695 0.6301 0.6301 6,400 +0.00(+0.00%)
Dec 11, 2023 0.6052 0.6395 0.6052 0.6301 19,167 +0.02(+2.46%)
Dec 08, 2023 0.6252 0.6252 0.6150 0.6150 3,941 -0.01(-2.30%)
Dec 07, 2023 0.6295 0.6295 0.6295 0.6295 1,000 +0.01(+2.36%)
Dec 06, 2023 0.6450 0.6450 0.6105 0.6150 8,757 -0.03(-4.65%)
Dec 05, 2023 0.6500 0.6575 0.6450 0.6450 13,507 -0.01(-1.83%)
Dec 04, 2023 0.5900 0.6650 0.5550 0.6570 13,554 -0.00(-0.45%)
Dec 01, 2023 0.6700 0.6700 0.5200 0.6600 24,685 -0.01(-1.49%)
Nov 30, 2023 0.5300 0.7980 0.5300 0.6700 78,760 +0.14(+26.42%)
Nov 29, 2023 0.5500 0.5655 0.5300 0.5300 33,905 -0.03(-5.36%)
Nov 28, 2023 0.5650 0.5650 0.5550 0.5600 39,446 -0.00(-0.88%)
Nov 27, 2023 0.5665 0.5665 0.5610 0.5650 12,450 -0.01(-1.57%)
Nov 24, 2023 0.5740 0.5740 0.5740 0.5740 2,000 +0.01(+2.50%)
Nov 22, 2023 0.5750 0.5770 0.5600 0.5600 24,046 -0.02(-3.28%)
Nov 21, 2023 0.5221 0.5815 0.5221 0.5790 34,052 +0.01(+1.14%)
Nov 20, 2023 0.5907 0.6000 0.5230 0.5725 159,622 -0.03(-4.57%)
Nov 17, 2023 0.6000 0.6100 0.5999 0.5999 16,603 -0.00(-0.02%)
Nov 16, 2023 0.6100 0.6495 0.5850 0.6000 36,318 -0.00(-0.02%)
Nov 15, 2023 0.6200 0.6348 0.6001 0.6001 5,000 -0.01(-1.62%)
Nov 14, 2023 0.5900 0.6448 0.5800 0.6100 20,948 +0.03(+5.17%)
Nov 13, 2023 0.5700 0.6148 0.5700 0.5800 3,199 +0.01(+1.31%)
Nov 10, 2023 0.5700 0.5800 0.5700 0.5725 18,383 +0.02(+4.03%)
Nov 09, 2023 0.5699 0.5700 0.5173 0.5503 49,706 +0.01(+1.91%)
Nov 08, 2023 0.5700 0.5700 0.5195 0.5400 50,183 -0.03(-5.26%)
Nov 07, 2023 0.5500 0.5700 0.5500 0.5700 7,122 +0.02(+3.64%)
Nov 06, 2023 0.5700 0.5700 0.5500 0.5500 18,767 -0.01(-2.31%)
Nov 03, 2023 0.5610 0.5700 0.5610 0.5630 8,973 -0.01(-1.23%)
Nov 02, 2023 0.5611 0.5800 0.5610 0.5700 22,363 -0.01(-1.40%)
Nov 01, 2023 0.5806 0.5925 0.5611 0.5781 15,100 -0.01(-2.02%)
Oct 31, 2023 0.5810 0.6000 0.5610 0.5900 17,115 -0.01(-1.67%)
Oct 30, 2023 0.6195 0.6274 0.5905 0.6000 53,663 +0.00(+0.00%)
Oct 27, 2023 0.6200 0.6200 0.5905 0.6000 32,212 -0.03(-4.00%)
Oct 26, 2023 0.6710 0.6710 0.6250 0.6250 34,396 -0.01(-0.79%)
Oct 25, 2023 0.6395 0.6399 0.6300 0.6300 11,971 -0.01(-1.49%)
Oct 24, 2023 0.6395 0.6395 0.6395 0.6395 109 +0.04(+6.39%)
Oct 23, 2023 0.6450 0.6450 0.6011 0.6011 23,051 -0.04(-6.81%)
Oct 20, 2023 0.6690 0.6690 0.6400 0.6450 8,483 -0.02(-3.67%)
Oct 19, 2023 0.6605 0.6696 0.6600 0.6696 12,200 +0.00(+0.00%)
Oct 18, 2023 0.6696 0.6696 0.6623 0.6696 6,000 +0.02(+3.02%)
Oct 17, 2023 0.6500 0.6539 0.6500 0.6500 4,000 -0.01(-1.49%)
Oct 16, 2023 0.6510 0.6598 0.6302 0.6598 18,119 +0.00(+0.73%)
Oct 13, 2023 0.6500 0.6800 0.6500 0.6550 29,824 +0.02(+2.34%)
Oct 12, 2023 0.6330 0.6757 0.6330 0.6400 19,222 -0.03(-4.31%)
Oct 11, 2023 0.6320 0.6700 0.6320 0.6688 28,829 -0.02(-2.36%)
Oct 10, 2023 0.6755 0.6875 0.6321 0.6850 44,875 +0.01(+0.74%)
Oct 09, 2023 0.6800 0.7285 0.6650 0.6800 32,172 +0.01(+1.49%)
Oct 06, 2023 0.6400 0.6900 0.6400 0.6700 4,901 +0.03(+4.69%)
Oct 05, 2023 0.6478 0.6478 0.6255 0.6400 8,126 +0.01(+1.59%)
Oct 04, 2023 0.7100 0.7100 0.6110 0.6300 14,117 -0.01(-1.59%)
Oct 03, 2023 0.6400 0.6600 0.6011 0.6402 75,393 -0.01(-1.51%)
Oct 02, 2023 0.6607 0.6700 0.5800 0.6500 51,269 -0.00(-0.69%)
Sep 29, 2023 0.6511 0.6900 0.6400 0.6545 71,049 -0.01(-0.83%)
Sep 28, 2023 0.7110 0.7400 0.6512 0.6600 166,572 -0.07(-9.59%)
Sep 27, 2023 0.7600 0.7700 0.7300 0.7300 50,995 -0.02(-3.25%)
Sep 26, 2023 0.7558 0.7700 0.7111 0.7545 61,843 -0.00(-0.57%)
Sep 25, 2023 0.7751 0.7654 0.7505 0.7588 156,255 -0.04(-5.03%)
Sep 22, 2023 0.7725 0.7990 0.7360 0.7990 373,055 -0.01(-1.03%)
Sep 21, 2023 0.8100 0.8200 0.7800 0.8073 32,601 +0.01(+0.85%)
Sep 20, 2023 0.8100 0.8150 0.8005 0.8005 25,041 -0.01(-0.88%)
Sep 19, 2023 0.8149 0.8297 0.8055 0.8076 2,525 +0.02(+2.58%)
Sep 18, 2023 0.8175 0.8450 0.7873 0.7873 38,471 -0.04(-4.57%)
Sep 15, 2023 0.8000 0.8250 0.8000 0.8250 15,512 -0.01(-0.60%)
Sep 14, 2023 0.8000 0.8750 0.8000 0.8300 14,400 +0.02(+2.34%)
Sep 13, 2023 0.8575 0.8575 0.8110 0.8110 16,880 -0.03(-3.49%)
Sep 12, 2023 0.9175 0.9175 0.8403 0.8403 32,405 -0.01(-1.26%)
Sep 11, 2023 0.8950 0.9180 0.8510 0.8510 43,124 -0.02(-2.24%)
Sep 08, 2023 0.8953 0.9050 0.8705 0.8705 9,262 +0.00(+0.06%)
Sep 07, 2023 0.8800 0.8968 0.8700 0.8700 19,350 -0.03(-2.79%)
Sep 06, 2023 0.8975 0.9200 0.8950 0.8950 6,403 +0.01(+0.56%)
Sep 05, 2023 0.9200 0.9397 0.8900 0.8900 6,450 -0.02(-2.20%)
Sep 01, 2023 0.8776 0.9100 0.8776 0.9100 8,150 +0.04(+4.60%)
Aug 31, 2023 0.8800 0.8900 0.8700 0.8700 29,479 -0.01(-1.14%)
Aug 30, 2023 0.9250 0.9250 0.8550 0.8800 60,547 -0.05(-4.88%)
Aug 29, 2023 0.9421 0.9448 0.9251 0.9251 32,201 -0.02(-2.00%)
Aug 28, 2023 0.9498 0.9498 0.9380 0.9440 10,920 -0.01(-0.61%)
Aug 25, 2023 0.9650 0.9650 0.9333 0.9498 41,726 -0.01(-1.06%)
Aug 24, 2023 0.9795 1.020 0.9500 0.9600 111,862 +0.02(+1.59%)
Aug 23, 2023 1.030 1.030 0.9230 0.9450 383,948 -0.04(-3.57%)
Aug 22, 2023 1.030 1.060 0.9610 0.9800 188,748 -0.04(-3.92%)
Aug 21, 2023 1.000 1.120 0.9995 1.020 204,378 +0.02(+2.15%)
Aug 18, 2023 1.015 1.050 0.9200 0.9985 178,680 -0.01(-1.14%)
Aug 17, 2023 1.060 1.065 0.9505 1.010 100,031 -0.04(-3.81%)
Aug 16, 2023 1.030 1.170 1.030 1.050 95,755 +0.02(+1.94%)
Aug 15, 2023 0.9800 1.090 0.9800 1.030 323,422 +0.06(+6.19%)
Aug 14, 2023 0.9164 1.010 0.8700 0.9700 478,997 +0.10(+11.49%)
Aug 11, 2023 0.7736 0.9000 0.7660 0.8700 407,281 +0.08(+10.55%)
Aug 10, 2023 0.7600 0.7900 0.7310 0.7870 14,984 +0.03(+3.55%)
Aug 09, 2023 0.7600 0.7600 0.7403 0.7600 20,689 +0.00(+0.00%)
Aug 08, 2023 0.7800 0.7800 0.7505 0.7600 50,382 -0.02(-2.69%)
Aug 07, 2023 0.8100 0.8100 0.7805 0.7810 11,101 -0.05(-5.56%)
Aug 04, 2023 0.8236 0.8390 0.8236 0.8270 5,000 -0.01(-1.43%)
Aug 03, 2023 0.8400 0.8400 0.7910 0.8390 5,720 +0.02(+2.28%)
Aug 02, 2023 0.8050 0.8203 0.7900 0.8203 7,325 -0.02(-2.29%)
Aug 01, 2023 0.8186 0.8500 0.8117 0.8395 9,312 +0.01(+1.76%)
Jul 31, 2023 0.8328 0.8464 0.8050 0.8250 20,832 -0.04(-4.07%)
Jul 28, 2023 0.8380 0.8750 0.8350 0.8600 7,306 +0.00(+0.00%)
Jul 27, 2023 0.8300 0.8600 0.8300 0.8600 1,325 +0.01(+1.18%)
Jul 26, 2023 0.8300 0.8700 0.8300 0.8500 31,267 +0.00(+0.00%)
Jul 25, 2023 0.8800 0.8800 0.8500 0.8500 39,400 -0.03(-3.41%)
Jul 24, 2023 0.8300 0.8800 0.8207 0.8800 25,497 +0.04(+4.33%)
Jul 21, 2023 0.8800 0.8800 0.8435 0.8435 1,350 +0.01(+1.63%)
Jul 20, 2023 0.8600 0.9000 0.8170 0.8300 75,782 -0.03(-3.49%)
Jul 19, 2023 0.9000 0.9100 0.8600 0.8600 19,900 -0.04(-4.44%)
Jul 18, 2023 0.9000 0.9300 0.8975 0.9000 13,461 -0.02(-2.17%)
Jul 17, 2023 0.9000 0.9200 0.8900 0.9200 10,942 +0.01(+1.10%)
Jul 14, 2023 0.8800 0.9150 0.8400 0.9100 88,955 +0.03(+3.73%)
Jul 13, 2023 0.8151 0.8900 0.8151 0.8773 19,406 +0.01(+0.84%)
Jul 12, 2023 0.7800 0.9200 0.7301 0.8700 47,343 +0.10(+12.99%)
Jul 11, 2023 0.7600 0.7800 0.7600 0.7700 10,672 -0.01(-1.28%)
Jul 10, 2023 0.7400 0.7800 0.7400 0.7800 4,302 +0.03(+3.94%)
Jul 07, 2023 0.7900 0.7900 0.7116 0.7504 40,984 -0.02(-2.80%)
Jul 06, 2023 0.7295 0.7750 0.7000 0.7720 41,102 +0.02(+2.18%)
Jul 05, 2023 0.7500 0.7700 0.7200 0.7555 24,887 +0.04(+4.93%)
Jul 03, 2023 0.7495 0.7495 0.7100 0.7200 26,595 -0.03(-3.94%)
Jun 30, 2023 0.7110 0.7495 0.7055 0.7495 15,700 +0.04(+6.31%)
Jun 29, 2023 0.7000 0.7495 0.6985 0.7050 57,962 +0.03(+5.22%)
Jun 28, 2023 0.6800 0.6893 0.6692 0.6700 25,472 -0.03(-4.29%)
Jun 27, 2023 0.6825 0.7040 0.6655 0.7000 8,680 +0.03(+4.48%)
Jun 26, 2023 0.6783 0.6912 0.6650 0.6700 31,411 -0.00(-0.37%)
Jun 23, 2023 0.6783 0.6783 0.6725 0.6725 5,395 -0.00(-0.50%)
Jun 22, 2023 0.6933 0.6990 0.6700 0.6759 44,983 -0.02(-2.51%)
Jun 21, 2023 0.6800 0.6995 0.6700 0.6933 26,489 +0.02(+2.71%)
Jun 20, 2023 0.6900 0.7000 0.6655 0.6750 81,983 -0.01(-2.17%)
Jun 16, 2023 0.6975 0.6975 0.6605 0.6900 79,773 -0.01(-1.43%)
Jun 15, 2023 0.7135 0.7223 0.6805 0.7000 44,726 -0.02(-2.78%)
Jun 14, 2023 0.7340 0.7340 0.7050 0.7200 52,520 -0.00(-0.55%)
Jun 13, 2023 0.7248 0.7395 0.7010 0.7240 31,562 +0.00(+0.56%)
Jun 12, 2023 0.7000 0.7395 0.7000 0.7200 76,835 +0.02(+2.86%)
Jun 09, 2023 0.7000 0.7098 0.6900 0.7000 48,595 +0.00(+0.00%)
Jun 08, 2023 0.6975 0.7000 0.6705 0.7000 33,686 +0.00(+0.70%)
Jun 07, 2023 0.7048 0.7048 0.6951 0.6951 3,404 +0.01(+0.74%)
Jun 06, 2023 0.7248 0.7248 0.6900 0.6900 34,383 -0.04(-5.48%)
Jun 05, 2023 0.7495 0.7495 0.7005 0.7300 20,756 -0.01(-1.35%)
Jun 02, 2023 0.7275 0.7495 0.7105 0.7400 23,403 +0.00(+0.41%)
Jun 01, 2023 0.7300 0.7400 0.7105 0.7370 23,002 -0.00(-0.41%)
May 31, 2023 0.7499 0.7499 0.7400 0.7400 2,000 -0.01(-0.67%)
May 30, 2023 0.6800 0.7499 0.6800 0.7450 26,743 +0.06(+7.97%)
May 26, 2023 0.6995 0.6995 0.6800 0.6900 26,448 +0.00(+0.00%)
May 25, 2023 0.6989 0.6995 0.6900 0.6900 28,225 -0.02(-2.82%)
May 24, 2023 0.6807 0.7100 0.6724 0.7100 3,645 +0.03(+4.41%)
May 23, 2023 0.6825 0.7000 0.6750 0.6800 48,827 -0.03(-4.23%)
May 22, 2023 0.6500 0.7100 0.6453 0.7100 131,517 +0.06(+9.23%)
May 19, 2023 0.6400 0.6745 0.6400 0.6500 44,064 +0.04(+6.47%)
May 18, 2023 0.5900 0.6900 0.5900 0.6105 128,096 +0.02(+2.86%)
May 17, 2023 0.6385 0.6385 0.5505 0.5935 21,837 -0.05(-7.12%)
May 16, 2023 0.6100 0.6390 0.5500 0.6390 28,527 +0.04(+6.50%)
May 15, 2023 0.5700 0.6990 0.5350 0.6000 95,434 +0.03(+5.26%)
May 12, 2023 0.5880 0.5900 0.5100 0.5700 74,930 -0.04(-6.56%)
May 11, 2023 0.6295 0.6295 0.6100 0.6100 600 -0.02(-3.10%)
May 10, 2023 0.6000 0.6295 0.5900 0.6295 32,030 -0.01(-0.87%)
May 09, 2023 0.6002 0.6350 0.5805 0.6350 23,825 +0.00(+0.00%)
May 08, 2023 0.6195 0.6450 0.6088 0.6350 6,792 -0.00(-0.75%)
May 05, 2023 0.6095 0.6500 0.6095 0.6398 31,442 +0.05(+8.44%)
May 04, 2023 0.6232 0.6250 0.5900 0.5900 11,931 -0.04(-6.35%)
May 03, 2023 0.5800 0.6300 0.5800 0.6300 2,604 +0.03(+5.00%)
May 02, 2023 0.6300 0.6300 0.6000 0.6000 6,582 -0.02(-3.23%)
May 01, 2023 0.6400 0.6400 0.5700 0.6200 17,205 -0.01(-1.59%)
Apr 28, 2023 0.5310 0.6300 0.5310 0.6300 23,600 +0.04(+6.78%)
Apr 27, 2023 0.5500 0.6500 0.5500 0.5900 56,320 +0.06(+11.32%)
Apr 26, 2023 0.5000 0.5425 0.4800 0.5300 38,026 +0.02(+4.02%)
Apr 25, 2023 0.4698 0.5100 0.4698 0.5095 25,215 +0.02(+4.09%)
Apr 24, 2023 0.4700 0.4900 0.4600 0.4895 17,123 +0.01(+1.98%)
Apr 21, 2023 0.4900 0.4900 0.4700 0.4800 27,137 -0.01(-2.04%)
Apr 20, 2023 0.4900 0.4951 0.4700 0.4900 29,448 +0.00(+0.00%)
Apr 19, 2023 0.5080 0.5148 0.4900 0.4900 77,210 -0.01(-2.20%)
Apr 18, 2023 0.5100 0.5298 0.5000 0.5010 16,594 -0.03(-5.47%)
Apr 17, 2023 0.5400 0.5595 0.5300 0.5300 33,100 -0.01(-1.85%)
Apr 14, 2023 0.5300 0.5600 0.5300 0.5400 17,100 +0.01(+1.69%)
Apr 13, 2023 0.5412 0.5500 0.5310 0.5310 9,807 -0.02(-3.45%)
Apr 12, 2023 0.5000 0.5500 0.5000 0.5500 44,465 +0.03(+5.77%)
Apr 11, 2023 0.5150 0.5200 0.5100 0.5200 31,660 +0.01(+1.96%)
Apr 10, 2023 0.4950 0.5100 0.4900 0.5100 12,645 +0.02(+4.08%)
Apr 06, 2023 0.4855 0.5146 0.4855 0.4900 69,550 -0.01(-1.51%)
Apr 05, 2023 0.4949 0.4975 0.4802 0.4975 8,100 +0.01(+2.54%)
Apr 04, 2023 0.5100 0.5100 0.4310 0.4852 36,990 -0.02(-4.86%)
Apr 03, 2023 0.5200 0.5300 0.5050 0.5100 27,420 +0.01(+2.00%)
Mar 31, 2023 0.5000 0.5100 0.5000 0.5000 58,835 +0.01(+2.04%)
Mar 30, 2023 0.4271 0.5200 0.4271 0.4900 36,340 +0.06(+14.75%)
Mar 29, 2023 0.4327 0.4950 0.4155 0.4270 40,075 -0.02(-5.09%)
Mar 28, 2023 0.4430 0.4499 0.4200 0.4499 35,072 -0.00(-0.02%)
Mar 27, 2023 0.4212 0.4525 0.4180 0.4500 89,840 -0.02(-3.23%)
Mar 24, 2023 0.4860 0.4900 0.4300 0.4650 51,132 -0.02(-4.91%)
Mar 23, 2023 0.4980 0.4980 0.4878 0.4890 11,539 -0.01(-1.01%)
Mar 22, 2023 0.4750 0.5085 0.4405 0.4940 30,948 -0.02(-3.02%)
Mar 21, 2023 0.4850 0.5094 0.4310 0.5094 175,249 +0.01(+2.91%)
Mar 20, 2023 0.5055 0.5055 0.4500 0.4950 100,385 -0.01(-2.08%)
Mar 17, 2023 0.5274 0.5274 0.4485 0.5055 69,956 -0.02(-4.62%)
Mar 16, 2023 0.4637 0.5324 0.4205 0.5300 94,899 +0.05(+11.04%)
Mar 15, 2023 0.4700 0.5000 0.4425 0.4773 303,050 -0.04(-7.68%)
Mar 14, 2023 0.5000 0.5350 0.5000 0.5170 28,290 -0.01(-1.52%)
Mar 13, 2023 0.5150 0.5590 0.4700 0.5250 185,580 -0.00(-0.25%)
Mar 10, 2023 0.5200 0.5300 0.4905 0.5263 111,252 -0.00(-0.70%)
Mar 09, 2023 0.5400 0.5500 0.4925 0.5300 100,705 -0.01(-1.85%)
Mar 08, 2023 0.5300 0.6025 0.4905 0.5400 246,984 +0.04(+7.89%)
Mar 07, 2023 0.6164 0.6164 0.4850 0.5005 376,338 -0.12(-18.80%)
Mar 06, 2023 0.5925 0.6200 0.5560 0.6164 93,798 +0.02(+3.03%)
Mar 03, 2023 0.6200 0.6200 0.5910 0.5983 8,618 -0.02(-3.14%)
Mar 02, 2023 0.6070 0.6239 0.5900 0.6177 44,261 -0.00(-0.37%)
Mar 01, 2023 0.6100 0.6200 0.6000 0.6200 10,092 -0.01(-1.27%)
Feb 28, 2023 0.6200 0.6300 0.5900 0.6280 90,248 +0.02(+2.68%)
Feb 27, 2023 0.6070 0.6300 0.6070 0.6116 3,445 -0.01(-2.14%)
Feb 24, 2023 0.6153 0.6400 0.5870 0.6250 113,675 +0.01(+1.54%)
Feb 23, 2023 0.6691 0.6895 0.5711 0.6155 198,829 -0.07(-10.73%)
Feb 22, 2023 0.6752 0.6895 0.6650 0.6895 8,533 +0.01(+1.40%)
Feb 21, 2023 0.6799 0.6898 0.6110 0.6800 138,333 +0.00(+0.00%)
Feb 17, 2023 0.6148 0.7000 0.6000 0.6800 272,310 +0.06(+9.68%)
Feb 16, 2023 0.7100 0.7100 0.5715 0.6200 125,327 -0.09(-13.23%)
Feb 15, 2023 0.7000 0.7150 0.6700 0.7145 43,988 +0.01(+2.07%)
Feb 14, 2023 0.6550 0.7299 0.6500 0.7000 114,030 +0.05(+7.69%)
Feb 13, 2023 0.6900 0.7248 0.6105 0.6500 675,745 -0.02(-2.99%)
Feb 10, 2023 0.5300 0.6740 0.5149 0.6700 286,629 +0.12(+21.82%)
Feb 09, 2023 0.5406 0.5701 0.4590 0.5500 556,375 -0.11(-16.67%)
Feb 08, 2023 0.6350 0.6600 0.6350 0.6600 17,666 +0.02(+3.53%)
Feb 07, 2023 0.6400 0.6400 0.6375 0.6375 11,000 +0.01(+2.41%)
Feb 06, 2023 0.6135 0.6390 0.6111 0.6225 3,753 +0.01(+1.47%)
Feb 03, 2023 0.6050 0.6500 0.6050 0.6135 4,193 -0.01(-1.45%)
Feb 02, 2023 0.5200 0.6410 0.5200 0.6225 49,692 +0.07(+13.18%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.