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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.3850 -0.0050 (-1.28%)
Streaming Delayed Price Updated: 3:59 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, 2022 0.4511 0.4780 0.4380 0.4477 451,725 +0.00(+1.04%)
Jan 28, 2022 0.4190 0.4724 0.4070 0.4431 538,324 +0.02(+5.50%)
Jan 27, 2022 0.4750 0.4987 0.4122 0.4200 1,327,383 -0.09(-17.74%)
Jan 26, 2022 0.5089 0.5534 0.4987 0.5106 226,309 +0.00(+0.45%)
Jan 25, 2022 0.5149 0.5302 0.5000 0.5083 233,761 -0.01(-1.30%)
Jan 24, 2022 0.5000 0.5200 0.4500 0.5150 829,907 -0.02(-3.67%)
Jan 21, 2022 0.5500 0.6000 0.5252 0.5346 869,789 -0.07(-11.64%)
Jan 20, 2022 0.5600 0.6376 0.5600 0.6050 238,709 +0.04(+6.61%)
Jan 19, 2022 0.6000 0.6176 0.5675 0.5675 109,044 -0.03(-5.42%)
Jan 18, 2022 0.6100 0.6200 0.5850 0.6000 182,643 -0.02(-3.05%)
Jan 14, 2022 0.6189 0 -0.01(-0.88%)
Jan 13, 2022 0.6441 0.6676 0.6071 0.6244 100,453 -0.02(-2.44%)
Jan 12, 2022 0.6599 0.6720 0.6383 0.6400 268,730 +0.03(+4.37%)
Jan 11, 2022 0.5700 0.6214 0.5700 0.6132 252,587 +0.04(+7.58%)
Jan 10, 2022 0.5500 0.6020 0.5500 0.5700 181,831 -0.02(-3.93%)
Jan 07, 2022 0.6005 0.6010 0.5706 0.5933 181,632 +0.01(+2.29%)
Jan 06, 2022 0.5750 0.5903 0.5750 0.5800 386,521 +0.00(+0.24%)
Jan 05, 2022 0.6175 0.6340 0.5642 0.5786 525,332 -0.04(-7.10%)
Jan 04, 2022 0.6300 0.6620 0.6092 0.6228 185,536 +0.00(+0.44%)
Jan 03, 2022 0.6100 0.6675 0.6075 0.6201 260,609 -0.00(-0.77%)
Dec 31, 2021 0.6300 0.6600 0.6100 0.6249 438,525 -0.01(-1.44%)
Dec 30, 2021 0.6695 0.6695 0.6340 0.6340 309,787 -0.02(-2.46%)
Dec 29, 2021 0.6417 0.6768 0.6250 0.6500 694,820 -0.04(-5.80%)
Dec 28, 2021 0.7050 0.7400 0.6100 0.6900 575,556 -0.02(-2.13%)
Dec 27, 2021 0.7185 0.7425 0.6710 0.7050 228,714 -0.02(-2.96%)
Dec 23, 2021 0.6415 0.7300 0.6415 0.7265 210,113 +0.07(+9.84%)
Dec 22, 2021 0.6562 0.6861 0.6292 0.6614 235,861 +0.00(+0.06%)
Dec 21, 2021 0.6645 0.6938 0.6415 0.6610 231,949 +0.04(+7.08%)
Dec 20, 2021 0.6100 0.6370 0.5915 0.6173 390,967 +0.01(+1.71%)
Dec 17, 2021 0.6656 0.7112 0.6050 0.6069 378,332 -0.08(-12.12%)
Dec 16, 2021 0.7230 0.7400 0.6773 0.6906 194,924 -0.04(-5.49%)
Dec 15, 2021 0.7230 0.7447 0.6450 0.7307 548,596 +0.05(+6.61%)
Dec 14, 2021 0.6400 0.7017 0.6400 0.6854 650,310 -0.01(-1.14%)
Dec 13, 2021 0.7073 0.7242 0.6722 0.6933 703,266 -0.04(-5.54%)
Dec 10, 2021 0.7770 0.7770 0.7034 0.7340 328,683 +0.01(+0.92%)
Dec 09, 2021 0.7670 0.7778 0.7196 0.7273 313,004 -0.05(-6.90%)
Dec 08, 2021 0.7809 0.8004 0.7588 0.7812 895,096 -0.00(-0.12%)
Dec 07, 2021 0.7472 0.8261 0.7472 0.7821 749,989 +0.05(+6.48%)
Dec 06, 2021 0.7325 0.7610 0.6760 0.7345 716,355 -0.03(-3.58%)
Dec 03, 2021 0.8000 0.8360 0.7400 0.7618 1,940,143 -0.08(-9.79%)
Dec 02, 2021 0.8240 0.9029 0.8025 0.8445 928,130 -0.03(-2.95%)
Dec 01, 2021 0.9700 0.9700 0.8680 0.8702 617,447 -0.04(-3.96%)
Nov 30, 2021 0.9314 0.9708 0.9000 0.9061 479,157 -0.02(-2.57%)
Nov 29, 2021 0.9449 0.9556 0.9040 0.9300 206,591 +0.03(+3.15%)
Nov 26, 2021 0.8500 0.9197 0.8500 0.9016 264,950 -0.02(-2.57%)
Nov 24, 2021 0.9100 0.9575 0.8901 0.9254 592,701 -0.02(-1.65%)
Nov 23, 2021 0.9051 0.9450 0.8964 0.9409 681,613 +0.03(+3.40%)
Nov 22, 2021 0.9754 1.010 0.9051 0.9100 623,956 -0.06(-6.47%)
Nov 19, 2021 0.9501 1.010 0.9350 0.9729 592,619 -0.01(-0.65%)
Nov 18, 2021 1.080 0.9793 0.9426 0.9793 1,292,171 -0.06(-5.61%)
Nov 17, 2021 0.9650 1.040 0.9365 1.038 752,486 +0.07(+7.51%)
Nov 16, 2021 1.020 1.040 0.9000 0.9650 2,256,052 -0.07(-6.63%)
Nov 15, 2021 1.170 1.170 1.020 1.034 1,344,106 -0.11(-9.34%)
Nov 12, 2021 1.080 1.140 0.9900 1.140 1,060,036 +0.06(+5.21%)
Nov 11, 2021 1.140 1.210 1.070 1.083 1,139,668 -0.07(-5.78%)
Nov 10, 2021 1.150 1.150 4,565,072 +0.03(+2.68%)
Nov 09, 2021 1.020 1.150 0.9700 1.120 3,831,611 +0.16(+16.15%)
Nov 08, 2021 0.8084 0.9700 0.8084 0.9643 2,328,629 +0.16(+19.92%)
Nov 05, 2021 0.7707 0.8041 0.7707 0.8041 526,232 +0.03(+4.33%)
Nov 04, 2021 0.7800 0.8400 0.7700 0.7707 808,785 -0.03(-3.66%)
Nov 03, 2021 0.8251 0.8388 0.7800 0.8000 578,319 -0.03(-3.19%)
Nov 02, 2021 0.7939 0.8424 0.7803 0.8264 1,109,557 +0.03(+4.17%)
Nov 01, 2021 0.8630 0.8243 0.7757 0.7933 819,047 -0.03(-3.76%)
Oct 29, 2021 0.8800 0.8800 0.7954 0.8243 369,433 -0.02(-1.94%)
Oct 28, 2021 0.9151 0.9151 0.8121 0.8406 381,987 +0.01(+1.28%)
Oct 27, 2021 0.8074 0.8800 0.7767 0.8300 542,782 -0.00(-0.41%)
Oct 26, 2021 0.8549 0.8185 0.8334 495,262 -0.04(-4.55%)
Oct 25, 2021 0.8999 0.8999 0.8260 0.8731 319,599 +0.02(+1.82%)
Oct 22, 2021 0.8870 0.8876 0.8260 0.8575 600,467 -0.02(-2.65%)
Oct 21, 2021 0.9150 0.9609 0.8651 0.8808 776,137 -0.07(-7.39%)
Oct 20, 2021 0.9020 0.9986 0.9020 0.9511 1,060,697 +0.01(+1.18%)
Oct 19, 2021 0.9750 0.9750 0.8891 0.9400 709,964 +0.02(+2.11%)
Oct 18, 2021 0.9300 0.9731 0.8850 0.9206 717,043 -0.00(-0.48%)
Oct 15, 2021 0.9775 0.9973 0.9250 0.9250 647,926 +0.01(+1.50%)
Oct 14, 2021 0.9200 0.9586 0.9049 0.9113 296,176 -0.00(-0.12%)
Oct 13, 2021 0.9000 0.9497 0.8809 0.9124 256,589 +0.00(+0.26%)
Oct 12, 2021 0.9850 0.9900 0.8941 0.9100 400,184 -0.07(-7.61%)
Oct 11, 2021 0.9465 1.000 0.9200 0.9850 309,726 +0.06(+7.07%)
Oct 08, 2021 0.9565 0.9565 0.8748 0.9200 507,410 +0.04(+4.28%)
Oct 07, 2021 0.9980 0.9980 0.8789 0.8822 363,235 -0.04(-4.69%)
Oct 06, 2021 0.9800 1.050 0.9256 0.9256 838,309 -0.03(-3.57%)
Oct 05, 2021 0.8800 0.9714 0.7950 0.9599 753,773 +0.12(+13.64%)
Oct 04, 2021 0.8266 0.8700 0.7841 0.8447 276,881 +0.04(+4.40%)
Oct 01, 2021 0.7895 0.8256 0.7440 0.8091 429,903 +0.09(+13.02%)
Sep 30, 2021 0.7000 0.7422 0.6915 0.7159 145,830 +0.02(+3.60%)
Sep 29, 2021 0.7100 0.7442 0.6837 0.6910 224,697 -0.02(-2.55%)
Sep 28, 2021 0.7240 0.7553 0.6968 0.7091 349,768 -0.04(-5.89%)
Sep 27, 2021 0.8200 0.8200 0.7300 0.7535 402,046 -0.02(-2.86%)
Sep 24, 2021 0.7823 0.8100 0.7506 0.7757 264,106 -0.05(-5.98%)
Sep 23, 2021 0.8250 0.8489 0.7831 0.8250 357,990 +0.03(+4.07%)
Sep 22, 2021 0.7400 0.8024 0.7284 0.7927 565,523 +0.06(+8.59%)
Sep 21, 2021 0.7000 0.7719 0.6758 0.7300 625,806 +0.03(+4.29%)
Sep 20, 2021 0.6470 0.7500 0.6470 0.7000 876,567 -0.08(-10.78%)
Sep 17, 2021 0.7911 0.7939 0.7450 0.7846 555,980 -0.01(-1.00%)
Sep 16, 2021 0.8350 0.8443 0.7840 0.7925 533,189 -0.05(-5.93%)
Sep 15, 2021 0.8524 0.8796 0.8255 0.8425 456,306 -0.00(-0.26%)
Sep 14, 2021 0.8194 0.8908 0.8194 0.8447 1,166,581 -0.00(-0.25%)
Sep 13, 2021 0.8800 0.8959 0.8201 0.8468 999,262 -0.05(-5.91%)
Sep 10, 2021 0.9423 0.9700 0.8813 0.9000 342,711 -0.04(-3.74%)
Sep 09, 2021 0.9100 0.9818 0.9100 0.9350 474,619 -0.01(-1.58%)
Sep 08, 2021 0.9553 0.9905 0.8813 0.9500 587,982 -0.05(-5.00%)
Sep 07, 2021 1.025 1.040 0.8635 1.000 990,608 -0.02(-1.96%)
Sep 03, 2021 1.029 1.060 1.000 1.020 560,908 +0.01(+0.99%)
Sep 02, 2021 1.010 1.067 0.9851 1.010 616,518 +0.03(+3.38%)
Sep 01, 2021 0.8829 1.000 0.8657 0.9770 953,807 +0.06(+6.22%)
Aug 31, 2021 0.9250 0.9553 0.9100 0.9198 399,415 -0.02(-2.15%)
Aug 30, 2021 0.9700 0.9889 0.9239 0.9400 499,440 -0.03(-3.09%)
Aug 27, 2021 0.9700 0.9852 0.9100 0.9700 504,521 +0.06(+6.71%)
Aug 26, 2021 0.9000 0.9700 0.9000 0.9090 442,527 -0.06(-6.29%)
Aug 25, 2021 0.9225 0.9800 0.8952 0.9700 639,514 +0.03(+2.81%)
Aug 24, 2021 1.000 1.000 0.9300 0.9435 448,556 -0.07(-6.59%)
Aug 23, 2021 1.090 1.090 1.000 1.010 774,145 -0.01(-0.97%)
Aug 20, 2021 0.9010 1.040 0.9010 1.020 1,227,096 +0.09(+10.07%)
Aug 19, 2021 0.8650 0.9300 0.8552 0.9267 443,085 +0.05(+5.93%)
Aug 18, 2021 0.8636 0.9456 0.8499 0.8748 406,164 +0.01(+0.99%)
Aug 17, 2021 0.9900 1.000 0.8479 0.8662 1,347,124 -0.15(-14.97%)
Aug 16, 2021 1.090 1.100 0.9918 1.019 780,510 -0.05(-4.79%)
Aug 13, 2021 1.140 1.142 1.060 1.070 821,315 +0.01(+0.94%)
Aug 12, 2021 1.110 1.110 1.010 1.060 672,522 -0.08(-7.02%)
Aug 11, 2021 1.100 1.180 1.080 1.140 1,549,352 +0.10(+9.62%)
Aug 10, 2021 1.230 1.250 1.000 1.040 1,972,952 -0.13(-11.11%)
Aug 09, 2021 1.080 1.180 1.080 1.170 2,330,305 +0.19(+19.39%)
Aug 06, 2021 0.8595 1.010 0.8000 0.9800 1,906,656 +0.17(+20.99%)
Aug 05, 2021 0.6900 0.8578 0.6630 0.8100 1,221,538 +0.10(+13.97%)
Aug 04, 2021 0.6920 0.7300 0.6417 0.7107 567,027 +0.06(+8.54%)
Aug 03, 2021 0.6920 0.6920 0.6298 0.6548 342,952 -0.03(-3.72%)
Aug 02, 2021 0.6005 0.7225 0.6005 0.6801 482,983 +0.01(+2.01%)
Jul 30, 2021 0.7100 0.7100 0.6309 0.6667 348,482 -0.01(-1.39%)
Jul 29, 2021 0.6500 0.6954 0.6450 0.6761 218,810 +0.00(+0.72%)
Jul 28, 2021 0.6140 0.6799 0.6140 0.6713 626,429 +0.04(+6.84%)
Jul 27, 2021 0.6926 0.7017 0.6000 0.6283 1,006,037 -0.07(-10.46%)
Jul 26, 2021 0.6290 0.7099 0.6290 0.7017 1,261,625 +0.13(+23.71%)
Jul 23, 2021 0.6099 0.6100 0.5318 0.5672 331,016 -0.03(-5.28%)
Jul 22, 2021 0.6299 0.6299 0.5554 0.5988 650,055 +0.02(+3.96%)
Jul 21, 2021 0.4750 0.6299 0.4750 0.5760 937,894 +0.11(+24.22%)
Jul 20, 2021 0.4410 0.4990 0.4358 0.4637 1,231,352 -0.01(-2.40%)
Jul 19, 2021 0.5200 0.5760 0.4750 0.4751 460,834 -0.05(-9.73%)
Jul 16, 2021 0.5500 0.5565 0.5236 0.5263 450,010 -0.02(-4.48%)
Jul 15, 2021 0.5351 0.5900 0.5287 0.5510 760,470 -0.03(-5.00%)
Jul 14, 2021 0.5687 0.6000 0.5687 0.5800 615,730 +0.01(+0.94%)
Jul 13, 2021 0.5875 0.6018 0.5740 0.5746 342,231 -0.03(-4.65%)
Jul 12, 2021 0.6184 0.6300 0.5888 0.6026 124,814 -0.02(-2.73%)
Jul 09, 2021 0.6132 0.6269 0.5826 0.6195 233,681 +0.02(+3.25%)
Jul 08, 2021 0.6000 0.6284 0.5800 0.6000 413,434 -0.02(-3.95%)
Jul 07, 2021 0.6431 0.6500 0.6160 0.6247 332,089 -0.02(-2.86%)
Jul 06, 2021 0.6415 0.6800 0.6200 0.6431 466,265 -0.04(-5.66%)
Jul 02, 2021 0.6326 0.6817 0.6326 0.6817 594,036 +0.03(+5.01%)
Jul 01, 2021 0.6689 0.6689 0.6150 0.6492 300,334 +0.01(+1.44%)
Jun 30, 2021 0.6290 0.6700 0.6207 0.6400 583,672 -0.01(-2.14%)
Jun 29, 2021 0.6500 0.6633 0.6180 0.6540 702,752 +0.05(+7.62%)
Jun 28, 2021 0.6240 0.6339 0.6000 0.6077 397,289 +0.01(+1.28%)
Jun 25, 2021 0.6550 0.6550 0.5951 0.6000 438,190 -0.04(-6.57%)
Jun 24, 2021 0.6123 0.6866 0.6087 0.6422 420,547 +0.02(+2.51%)
Jun 23, 2021 0.6380 0.6448 0.6100 0.6265 255,617 +0.01(+1.15%)
Jun 22, 2021 0.5952 0.6267 0.5360 0.6194 720,001 -0.00(-0.10%)
Jun 21, 2021 0.6500 0.6830 0.6200 0.6200 356,106 -0.04(-6.06%)
Jun 18, 2021 0.6500 0.7070 0.6500 0.6600 436,059 -0.02(-2.58%)
Jun 17, 2021 0.7310 0.7310 0.6500 0.6775 339,579 -0.03(-3.61%)
Jun 16, 2021 0.7325 0.7325 0.6810 0.7029 492,781 -0.01(-1.40%)
Jun 15, 2021 0.7520 0.7900 0.6971 0.7129 298,048 -0.02(-2.56%)
Jun 14, 2021 0.7115 0.7709 0.6951 0.7316 687,649 +0.06(+9.13%)
Jun 11, 2021 0.7260 0.7260 0.6533 0.6704 504,736 -0.03(-3.65%)
Jun 10, 2021 0.7599 0.7599 0.6768 0.6958 621,889 -0.03(-3.67%)
Jun 09, 2021 0.6999 0.7300 0.6700 0.7223 622,309 +0.06(+9.41%)
Jun 08, 2021 0.6500 0.7010 0.6000 0.6602 1,854,542 -0.04(-5.69%)
Jun 07, 2021 0.7300 0.7790 0.6800 0.7000 445,628 -0.03(-4.11%)
Jun 04, 2021 0.7337 0.7595 0.7066 0.7300 412,072 -0.02(-2.67%)
Jun 03, 2021 0.7700 0.7700 0.7051 0.7500 800,181 -0.01(-0.96%)
Jun 02, 2021 0.7500 0.7809 0.7309 0.7573 650,939 +0.00(+0.32%)
Jun 01, 2021 0.7700 0.9010 0.7500 0.7549 555,142 -0.03(-3.22%)
May 28, 2021 0.8650 0.8763 0.7686 0.7800 971,205 -0.10(-11.36%)
May 27, 2021 0.9500 0.9627 0.8800 0.8800 655,960 -0.04(-4.18%)
May 26, 2021 0.8003 0.9200 0.7795 0.9184 1,391,734 +0.12(+15.17%)
May 25, 2021 0.8160 0.8160 0.7471 0.7974 1,255,214 -0.08(-9.39%)
May 24, 2021 0.7500 0.8999 0.7001 0.8800 530,773 +0.13(+16.96%)
May 21, 2021 0.7963 0.7963 0.7202 0.7524 690,718 -0.02(-2.75%)
May 20, 2021 0.7950 0.8287 0.7651 0.7737 906,584 -0.01(-0.90%)
May 19, 2021 0.6768 0.7807 0.6465 0.7807 1,165,523 -0.00(-0.45%)
May 18, 2021 0.8130 0.8300 0.7700 0.7842 354,657 +0.01(+1.80%)
May 17, 2021 0.8210 0.8210 0.7299 0.7703 609,687 -0.07(-8.63%)
May 14, 2021 0.8005 0.8740 0.7800 0.8431 945,204 +0.09(+12.43%)
May 13, 2021 0.7609 0.8023 0.6872 0.7499 1,787,333 -0.06(-7.90%)
May 12, 2021 0.9090 0.9200 0.7979 0.8142 1,127,386 -0.03(-3.07%)
May 11, 2021 0.6900 0.8599 0.6511 0.8400 3,032,108 +0.11(+15.08%)
May 10, 2021 0.8700 0.8700 0.7200 0.7299 1,322,387 -0.11(-13.45%)
May 07, 2021 0.8000 0.8667 0.8000 0.8433 1,014,862 +0.00(+0.12%)
May 06, 2021 0.8650 0.8976 0.8000 0.8423 979,824 -0.04(-4.28%)
May 05, 2021 0.9200 0.9251 0.8590 0.8800 749,763 -0.02(-2.22%)
May 04, 2021 0.8956 0.9111 0.8263 0.9000 1,434,887 -0.03(-2.70%)
May 03, 2021 0.9770 1.004 0.9036 0.9250 1,297,819 -0.02(-2.41%)
Apr 30, 2021 0.8800 0.9899 0.8800 0.9478 1,555,400 +0.05(+5.53%)
Apr 29, 2021 1.000 1.010 0.8800 0.8981 6,037,104 -0.30(-25.16%)
Apr 28, 2021 1.190 1.270 1.180 1.200 461,394 -0.06(-4.40%)
Apr 27, 2021 1.360 1.360 1.200 1.255 735,015 -0.03(-2.70%)
Apr 26, 2021 1.240 1.310 1.190 1.290 1,113,228 +0.14(+12.26%)
Apr 23, 2021 1.080 1.190 1.050 1.149 755,900 -0.05(-4.24%)
Apr 22, 2021 1.390 1.420 1.170 1.200 973,636 -0.17(-12.41%)
Apr 21, 2021 1.060 1.410 1.060 1.370 1,284,475 +0.28(+25.11%)
Apr 20, 2021 1.160 1.185 1.050 1.095 933,910 -0.06(-5.60%)
Apr 19, 2021 1.330 1.340 1.090 1.160 1,828,551 -0.16(-12.27%)
Apr 16, 2021 1.300 1.390 1.250 1.322 828,200 -0.08(-5.55%)
Apr 15, 2021 1.500 1.500 1.220 1.400 1,632,032 -0.02(-1.23%)
Apr 14, 2021 1.650 1.650 1.390 1.417 2,023,456 -0.20(-12.50%)
Apr 13, 2021 1.670 1.700 1.577 1.620 1,033,798 +0.02(+1.25%)
Apr 12, 2021 1.900 1.900 1.550 1.600 800,429 -0.01(-0.62%)
Apr 09, 2021 1.710 1.710 1.540 1.610 817,800 -0.01(-0.62%)
Apr 08, 2021 1.710 1.710 1.590 1.620 735,893 -0.00(-0.12%)
Apr 07, 2021 1.630 1.700 1.550 1.622 1,270,940 -0.08(-4.59%)
Apr 06, 2021 1.850 1.870 1.690 1.700 1,022,698 -0.08(-4.49%)
Apr 05, 2021 1.980 1.980 1.770 1.780 1,123,858 -0.09(-4.81%)
Apr 01, 2021 1.970 2.065 1.820 1.870 1,595,200 -0.08(-4.10%)
Mar 31, 2021 2.060 2.070 1.930 1.950 1,755,032 -0.01(-0.51%)
Mar 30, 2021 2.000 2.014 1.880 1.960 575,376 -0.00(-0.18%)
Mar 29, 2021 2.060 2.060 1.914 1.964 671,031 +0.08(+4.44%)
Mar 26, 2021 1.930 1.930 1.760 1.880 872,600 +0.16(+9.30%)
Mar 25, 2021 1.520 1.750 1.410 1.720 1,476,815 +0.11(+6.83%)
Mar 24, 2021 1.790 1.960 1.560 1.610 1,181,777 -0.22(-12.02%)
Mar 23, 2021 2.000 2.000 1.780 1.830 1,010,929 -0.15(-7.75%)
Mar 22, 2021 2.070 2.130 1.960 1.984 982,090 -0.03(-1.31%)
Mar 19, 2021 1.955 2.070 1.950 2.010 717,300 +0.05(+2.55%)
Mar 18, 2021 2.170 2.170 1.930 1.960 1,298,925 -0.10(-4.91%)
Mar 17, 2021 1.860 2.120 1.740 2.061 1,338,573 +0.19(+10.22%)
Mar 16, 2021 2.000 2.000 1.840 1.870 787,565 -0.13(-6.50%)
Mar 15, 2021 2.050 2.080 1.943 2.000 1,261,280 -0.02(-0.94%)
Mar 12, 2021 1.970 2.079 1.880 2.019 1,399,200 -0.04(-1.99%)
Mar 11, 2021 2.070 2.100 1.900 2.060 1,749,720 +0.00(+0.22%)
Mar 10, 2021 2.290 2.300 2.000 2.055 2,006,652 -0.14(-6.57%)
Mar 09, 2021 2.205 2.250 2.113 2.200 1,462,298 +0.21(+10.56%)
Mar 08, 2021 2.070 2.090 1.860 1.990 1,891,264 +0.02(+1.01%)
Mar 05, 2021 1.970 2.000 1.420 1.970 2,935,000 +0.22(+12.73%)
Mar 04, 2021 2.150 2.158 1.595 1.748 3,724,016 -0.42(-19.47%)
Mar 03, 2021 2.850 2.890 2.039 2.170 7,031,474 -0.62(-22.28%)
Mar 02, 2021 2.990 3.100 2.700 2.792 1,053,014 -0.13(-4.36%)
Mar 01, 2021 2.790 3.060 2.610 2.919 1,976,179 +0.42(+16.77%)
Feb 26, 2021 2.620 2.800 2.370 2.500 1,965,500 -0.28(-10.07%)
Feb 25, 2021 3.310 3.310 2.610 2.780 1,863,132 -0.23(-7.49%)
Feb 24, 2021 3.100 3.370 2.850 3.005 2,709,256 +0.32(+11.92%)
Feb 23, 2021 2.896 3.469 2.500 2.685 5,144,333 -0.92(-25.62%)
Feb 22, 2021 2.640 4.510 2.341 3.610 8,276,241 +0.59(+19.54%)
Feb 19, 2021 2.215 3.126 2.215 3.020 6,804,600 +0.89(+41.78%)
Feb 18, 2021 2.170 2.410 1.690 2.130 5,804,393 +0.03(+1.43%)
Feb 17, 2021 1.654 2.100 1.620 2.100 5,892,655 +0.62(+42.13%)
Feb 16, 2021 1.260 1.480 1.220 1.478 3,732,792 +0.35(+30.67%)
Feb 12, 2021 1.110 1.210 1.030 1.131 2,534,000 +0.06(+5.67%)
Feb 11, 2021 1.060 1.140 1.040 1.070 1,357,996 +0.03(+2.88%)
Feb 10, 2021 1.150 1.180 0.9864 1.040 2,253,901 -0.14(-11.59%)
Feb 09, 2021 1.230 1.230 1.100 1.176 1,737,680 -0.01(-0.89%)
Feb 08, 2021 1.320 1.320 1.148 1.187 2,866,848 +0.10(+8.97%)
Feb 05, 2021 1.090 1.150 1.060 1.089 616,500 -0.02(-1.86%)
Feb 04, 2021 1.260 1.260 1.070 1.110 720,640 -0.06(-5.02%)
Feb 03, 2021 1.194 1.250 1.140 1.169 1,072,865 +0.02(+1.63%)
Feb 02, 2021 1.080 1.200 1.035 1.150 840,470 +0.12(+11.65%)
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.