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

Publicis Groupe S.A. ADR (OP: PUBGY )

28.02 +0.13 (+0.48%)
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 (%)
Oct 30, 2020 8.660 8.660 8.550 8.640 18,300 +0.11(+1.29%)
Oct 29, 2020 8.498 8.540 8.430 8.530 23,153 -0.02(-0.23%)
Oct 28, 2020 8.580 8.706 8.470 8.550 195,696 -0.52(-5.73%)
Oct 27, 2020 9.220 9.220 9.020 9.070 27,800 -0.25(-2.68%)
Oct 26, 2020 9.420 9.420 9.276 9.320 30,077 -0.18(-1.92%)
Oct 23, 2020 9.520 9.520 9.450 9.502 16,500 +0.09(+0.98%)
Oct 22, 2020 9.350 9.450 9.350 9.410 25,497 +0.19(+2.01%)
Oct 21, 2020 9.280 9.330 9.210 9.225 101,689 +0.06(+0.71%)
Oct 20, 2020 9.240 9.240 9.140 9.160 18,906 +0.08(+0.88%)
Oct 19, 2020 9.110 9.220 9.080 9.080 52,391 +0.02(+0.22%)
Oct 16, 2020 9.100 9.100 9.060 9.060 58,800 +0.31(+3.54%)
Oct 15, 2020 8.658 8.787 8.640 8.750 17,643 -0.23(-2.56%)
Oct 14, 2020 9.010 9.050 8.936 8.980 15,780 +0.04(+0.39%)
Oct 13, 2020 8.890 8.970 8.850 8.945 19,487 +0.03(+0.28%)
Oct 12, 2020 8.875 8.920 8.875 8.920 23,909 -0.02(-0.22%)
Oct 09, 2020 8.965 8.965 8.882 8.940 13,400 +0.22(+2.58%)
Oct 08, 2020 8.710 8.760 8.680 8.715 20,063 +0.17(+1.99%)
Oct 07, 2020 8.350 8.560 8.350 8.545 29,615 +0.29(+3.45%)
Oct 06, 2020 8.550 8.550 8.200 8.260 35,506 +0.04(+0.49%)
Oct 05, 2020 8.173 8.250 8.173 8.220 19,184 +0.19(+2.37%)
Oct 02, 2020 8.000 8.050 7.968 8.030 29,000 -0.02(-0.25%)
Oct 01, 2020 7.960 8.060 7.945 8.050 27,598 -0.01(-0.12%)
Sep 30, 2020 8.060 8.130 8.006 8.060 30,383 +0.14(+1.77%)
Sep 29, 2020 7.970 7.980 7.910 7.920 34,069 -0.14(-1.74%)
Sep 28, 2020 7.820 8.060 7.820 8.060 27,420 +0.35(+4.54%)
Sep 25, 2020 7.600 7.720 7.580 7.710 33,700 +0.04(+0.52%)
Sep 24, 2020 7.620 7.740 7.590 7.670 46,466 +0.12(+1.59%)
Sep 23, 2020 7.720 7.720 7.510 7.550 54,390 -0.24(-3.02%)
Sep 22, 2020 7.560 7.810 7.560 7.785 26,434 +0.08(+1.10%)
Sep 21, 2020 7.790 7.790 7.562 7.700 30,778 -0.53(-6.50%)
Sep 18, 2020 8.280 8.340 8.200 8.235 119,800 -0.40(-4.58%)
Sep 17, 2020 8.578 8.630 8.550 8.630 14,205 -0.07(-0.80%)
Sep 16, 2020 8.670 8.800 8.670 8.700 35,749 +0.05(+0.53%)
Sep 15, 2020 8.570 8.710 8.570 8.654 56,152 +0.16(+1.93%)
Sep 14, 2020 8.570 8.570 8.490 8.490 24,041 +0.03(+0.32%)
Sep 11, 2020 8.480 8.490 8.360 8.463 12,900 -0.10(-1.14%)
Sep 10, 2020 8.640 8.660 8.370 8.560 42,727 -0.30(-3.39%)
Sep 09, 2020 8.930 8.990 8.810 8.860 22,987 +0.13(+1.51%)
Sep 08, 2020 8.780 8.790 8.660 8.728 21,053 +0.04(+0.44%)
Sep 04, 2020 8.818 8.930 8.690 8.690 20,300 -0.09(-1.05%)
Sep 03, 2020 8.910 9.000 8.740 8.782 34,081 +0.26(+3.01%)
Sep 02, 2020 8.420 8.590 8.325 8.525 38,404 +0.10(+1.13%)
Sep 01, 2020 8.670 8.670 8.420 8.430 31,278 -0.31(-3.55%)
Aug 31, 2020 8.780 8.805 8.740 8.740 12,070 -0.18(-1.99%)
Aug 28, 2020 8.930 8.960 8.870 8.918 25,700 -0.04(-0.40%)
Aug 27, 2020 9.050 9.050 8.880 8.954 24,081 +0.18(+2.00%)
Aug 26, 2020 8.715 8.790 8.710 8.778 12,991 +0.13(+1.48%)
Aug 25, 2020 8.730 8.730 8.560 8.650 27,384 +0.01(+0.06%)
Aug 24, 2020 8.540 8.700 8.540 8.645 39,836 +0.21(+2.53%)
Aug 21, 2020 8.351 8.460 8.340 8.432 18,000 -0.08(-0.97%)
Aug 20, 2020 8.270 8.530 8.270 8.515 16,410 +0.11(+1.25%)
Aug 19, 2020 8.210 8.500 8.210 8.410 42,869 -0.06(-0.71%)
Aug 18, 2020 8.600 8.600 8.440 8.470 30,785 -0.09(-1.05%)
Aug 17, 2020 8.610 8.610 8.540 8.560 29,050 -0.06(-0.70%)
Aug 14, 2020 8.800 8.800 8.620 8.620 16,100 -0.15(-1.67%)
Aug 13, 2020 8.786 8.786 8.723 8.766 7,560 -0.16(-1.80%)
Aug 12, 2020 9.035 9.035 8.925 8.927 16,780 -0.05(-0.59%)
Aug 11, 2020 9.060 9.140 8.980 8.980 16,433 +0.24(+2.75%)
Aug 10, 2020 8.660 8.760 8.660 8.740 28,800 +0.24(+2.82%)
Aug 07, 2020 8.450 8.530 8.420 8.500 13,800 -0.16(-1.85%)
Aug 06, 2020 8.520 8.697 8.520 8.660 26,942 +0.03(+0.35%)
Aug 05, 2020 8.580 8.710 8.580 8.630 29,479 +0.13(+1.53%)
Aug 04, 2020 8.260 8.530 8.260 8.500 25,408 +0.20(+2.41%)
Aug 03, 2020 8.128 8.310 8.120 8.300 43,287 +0.35(+4.40%)
Jul 31, 2020 8.125 8.125 7.910 7.950 51,100 -0.42(-4.98%)
Jul 30, 2020 8.250 8.380 8.180 8.367 16,146 -0.11(-1.33%)
Jul 29, 2020 8.660 8.660 8.420 8.480 17,938 +0.04(+0.47%)
Jul 28, 2020 8.390 8.465 8.360 8.440 28,201 -0.07(-0.82%)
Jul 27, 2020 8.560 8.560 8.480 8.510 19,679 -0.04(-0.41%)
Jul 24, 2020 8.640 8.680 8.520 8.545 41,300 +0.35(+4.21%)
Jul 23, 2020 8.360 8.380 8.200 8.200 37,952 +0.48(+6.22%)
Jul 22, 2020 7.785 7.795 7.670 7.720 16,295 +0.02(+0.26%)
Jul 21, 2020 7.710 7.890 7.697 7.700 56,630 -0.03(-0.39%)
Jul 20, 2020 7.780 7.785 7.650 7.730 51,676 -0.13(-1.72%)
Jul 17, 2020 7.840 7.900 7.790 7.865 25,400 -0.13(-1.69%)
Jul 16, 2020 7.930 8.000 7.930 8.000 51,139 +0.21(+2.63%)
Jul 15, 2020 7.860 7.877 7.756 7.795 37,144 +0.17(+2.16%)
Jul 14, 2020 7.538 7.630 7.538 7.630 53,935 +0.24(+3.25%)
Jul 13, 2020 7.590 7.590 7.380 7.390 43,324 -0.17(-2.25%)
Jul 10, 2020 7.500 7.594 7.420 7.560 112,000 -0.06(-0.72%)
Jul 09, 2020 7.762 7.765 7.535 7.615 148,033 -0.33(-4.21%)
Jul 08, 2020 7.928 7.950 7.870 7.950 14,712 -0.10(-1.24%)
Jul 07, 2020 8.280 8.290 8.050 8.050 22,636 -0.09(-1.17%)
Jul 06, 2020 8.200 8.220 8.130 8.145 29,545 +0.17(+2.20%)
Jul 02, 2020 8.140 8.140 7.950 7.970 26,800 +0.01(+0.13%)
Jul 01, 2020 8.000 8.040 7.920 7.960 20,594 -0.17(-2.12%)
Jun 30, 2020 7.965 8.133 7.960 8.133 34,357 +0.23(+2.94%)
Jun 29, 2020 7.920 7.937 7.873 7.900 18,471 +0.19(+2.46%)
Jun 26, 2020 7.742 7.860 7.710 7.710 34,000 -0.17(-2.16%)
Jun 25, 2020 7.780 7.880 7.660 7.880 34,206 -0.04(-0.51%)
Jun 24, 2020 7.820 7.985 7.820 7.920 27,212 -0.29(-3.47%)
Jun 23, 2020 8.355 8.370 8.200 8.205 37,217 +0.12(+1.48%)
Jun 22, 2020 8.060 8.090 7.995 8.085 45,209 +0.02(+0.19%)
Jun 19, 2020 8.330 8.330 8.045 8.070 34,600 -0.16(-1.94%)
Jun 18, 2020 8.240 8.290 7.940 8.230 25,887 -0.04(-0.54%)
Jun 17, 2020 8.360 8.400 8.200 8.275 55,503 -0.12(-1.49%)
Jun 16, 2020 8.550 8.580 8.400 8.400 92,129 +0.00(+0.00%)
Jun 15, 2020 8.100 8.440 8.098 8.400 65,303 +0.05(+0.65%)
Jun 12, 2020 8.410 8.410 8.190 8.346 38,000 +0.32(+4.00%)
Jun 11, 2020 8.370 8.370 7.990 8.025 68,283 -0.67(-7.76%)
Jun 10, 2020 8.770 8.790 8.620 8.700 27,661 -0.21(-2.36%)
Jun 09, 2020 8.920 8.970 8.870 8.910 34,134 -0.35(-3.78%)
Jun 08, 2020 9.270 9.275 9.150 9.260 63,834 +0.30(+3.34%)
Jun 05, 2020 8.890 9.060 8.890 8.960 90,400 +0.37(+4.31%)
Jun 04, 2020 8.380 8.750 8.380 8.590 100,931 +0.25(+3.00%)
Jun 03, 2020 8.200 8.370 8.190 8.340 66,362 +0.36(+4.51%)
Jun 02, 2020 7.780 8.030 7.780 7.980 141,922 +0.25(+3.23%)
Jun 01, 2020 7.620 7.740 7.620 7.730 69,771 +0.57(+7.96%)
May 29, 2020 7.130 7.243 7.060 7.160 394,100 -0.17(-2.25%)
May 28, 2020 7.470 7.470 7.300 7.325 44,914 -0.25(-3.36%)
May 27, 2020 7.400 7.610 7.327 7.580 131,169 +0.60(+8.60%)
May 26, 2020 7.110 7.110 6.980 6.980 95,026 +0.27(+4.02%)
May 22, 2020 6.770 6.770 6.680 6.710 61,500 +0.04(+0.60%)
May 21, 2020 6.850 6.850 6.640 6.670 227,029 -0.28(-4.03%)
May 20, 2020 6.840 7.020 6.830 6.950 119,403 +0.22(+3.27%)
May 19, 2020 6.803 6.880 6.730 6.730 279,877 -0.33(-4.67%)
May 18, 2020 6.960 7.100 6.840 7.060 98,708 +0.15(+2.24%)
May 15, 2020 6.670 6.910 6.670 6.905 554,600 +0.39(+5.90%)
May 14, 2020 6.350 6.530 6.290 6.520 137,047 +0.17(+2.68%)
May 13, 2020 6.590 6.590 6.320 6.350 72,631 -0.51(-7.43%)
May 12, 2020 6.930 7.030 6.840 6.860 436,181 -0.24(-3.38%)
May 11, 2020 7.160 7.330 7.050 7.100 130,849 +0.02(+0.28%)
May 08, 2020 7.100 7.110 7.050 7.080 83,000 +0.29(+4.27%)
May 07, 2020 6.730 7.000 6.730 6.790 284,478 +0.16(+2.41%)
May 06, 2020 6.820 6.830 6.630 6.630 69,672 -0.29(-4.19%)
May 05, 2020 7.000 7.040 6.900 6.920 67,997 -0.16(-2.26%)
May 04, 2020 7.050 7.350 6.960 7.080 69,882 -0.12(-1.67%)
May 01, 2020 7.250 7.350 7.190 7.200 86,400 -0.16(-2.17%)
Apr 30, 2020 7.510 7.510 7.325 7.360 199,075 -0.41(-5.28%)
Apr 29, 2020 7.610 7.790 7.610 7.770 385,408 +0.48(+6.58%)
Apr 28, 2020 7.490 7.500 7.280 7.290 136,648 -0.10(-1.42%)
Apr 27, 2020 7.260 7.410 7.238 7.395 116,429 +0.08(+1.16%)
Apr 24, 2020 7.320 7.380 7.220 7.310 59,700 +0.40(+5.79%)
Apr 23, 2020 6.890 7.050 6.890 6.910 497,111 +0.25(+3.75%)
Apr 22, 2020 6.570 6.800 6.550 6.660 185,613 -0.06(-0.89%)
Apr 21, 2020 6.730 6.810 6.610 6.720 173,912 -0.23(-3.31%)
Apr 20, 2020 6.950 7.070 6.920 6.950 248,126 -0.15(-2.11%)
Apr 17, 2020 7.150 7.210 7.040 7.100 88,400 +0.32(+4.72%)
Apr 16, 2020 7.070 7.070 6.760 6.780 377,612 -0.61(-8.32%)
Apr 15, 2020 7.700 7.700 7.370 7.395 63,674 -0.92(-11.01%)
Apr 14, 2020 8.115 8.310 8.110 8.310 261,401 +0.21(+2.59%)
Apr 13, 2020 8.490 8.660 8.000 8.100 103,433 -0.17(-2.06%)
Apr 09, 2020 8.122 8.320 8.118 8.270 89,800 +0.22(+2.73%)
Apr 08, 2020 7.810 8.070 7.798 8.050 135,985 +0.12(+1.51%)
Apr 07, 2020 7.970 8.090 7.905 7.930 338,671 -0.21(-2.58%)
Apr 06, 2020 7.845 8.180 7.700 8.140 341,569 +0.71(+9.56%)
Apr 03, 2020 7.438 7.650 7.320 7.430 157,300 +0.25(+3.48%)
Apr 02, 2020 6.960 7.280 6.940 7.180 215,995 +0.38(+5.52%)
Apr 01, 2020 6.920 7.022 6.790 6.804 626,446 -0.41(-5.62%)
Mar 31, 2020 6.980 7.290 6.980 7.210 335,843 +0.64(+9.74%)
Mar 30, 2020 6.280 6.600 6.280 6.570 369,489 +0.14(+2.11%)
Mar 27, 2020 6.420 6.590 6.300 6.434 106,700 -0.32(-4.67%)
Mar 26, 2020 6.850 6.952 6.660 6.750 186,773 -0.35(-4.93%)
Mar 25, 2020 6.920 7.240 6.840 7.100 87,403 +0.34(+5.11%)
Mar 24, 2020 6.512 6.990 6.295 6.755 245,262 +0.72(+12.02%)
Mar 23, 2020 5.965 6.260 5.940 6.030 168,227 +0.18(+3.08%)
Mar 20, 2020 6.000 6.060 5.850 5.850 141,700 -0.01(-0.17%)
Mar 19, 2020 6.200 6.350 5.820 5.860 281,066 -0.16(-2.66%)
Mar 18, 2020 6.030 6.296 5.890 6.020 235,111 -0.05(-0.82%)
Mar 17, 2020 5.880 6.150 5.780 6.070 476,961 -0.19(-3.11%)
Mar 16, 2020 6.150 6.700 6.130 6.265 347,888 -1.14(-15.34%)
Mar 13, 2020 7.318 7.400 6.750 7.400 197,800 +0.37(+5.26%)
Mar 12, 2020 7.430 7.430 6.900 7.030 390,584 -1.19(-14.48%)
Mar 11, 2020 8.550 8.550 8.140 8.220 93,134 -0.38(-4.42%)
Mar 10, 2020 8.803 8.830 8.330 8.600 328,139 -0.06(-0.69%)
Mar 09, 2020 8.780 8.980 8.620 8.660 143,504 -0.62(-6.68%)
Mar 06, 2020 9.130 9.280 9.130 9.280 152,600 +0.12(+1.31%)
Mar 05, 2020 9.315 9.370 9.100 9.160 202,223 -0.64(-6.51%)
Mar 04, 2020 9.715 9.820 9.600 9.798 137,331 +0.22(+2.28%)
Mar 03, 2020 9.630 9.734 9.522 9.580 251,362 +0.01(+0.05%)
Mar 02, 2020 9.660 9.660 9.416 9.575 106,141 -0.12(-1.19%)
Feb 28, 2020 9.440 9.690 9.360 9.690 162,600 +0.08(+0.83%)
Feb 27, 2020 9.730 9.830 9.610 9.610 76,296 -0.58(-5.69%)
Feb 26, 2020 10.33 10.33 10.15 10.19 137,176 -0.15(-1.45%)
Feb 25, 2020 10.62 10.62 10.34 10.34 93,258 -0.30(-2.87%)
Feb 24, 2020 10.72 10.72 10.59 10.64 50,595 -0.54(-4.79%)
Feb 21, 2020 11.21 11.23 11.14 11.18 63,400 -0.09(-0.80%)
Feb 20, 2020 11.34 11.34 11.20 11.27 28,589 +0.09(+0.85%)
Feb 19, 2020 11.14 11.19 11.13 11.18 33,800 +0.03(+0.22%)
Feb 18, 2020 11.07 11.16 11.07 11.15 28,374 +0.07(+0.63%)
Feb 14, 2020 11.14 11.16 11.06 11.08 34,500 -0.03(-0.23%)
Feb 13, 2020 11.14 11.14 11.04 11.11 31,277 -0.12(-1.02%)
Feb 12, 2020 11.16 11.25 11.16 11.22 33,993 +0.17(+1.54%)
Feb 11, 2020 11.07 11.11 11.01 11.05 156,573 -0.06(-0.54%)
Feb 10, 2020 11.11 11.13 11.07 11.11 23,892 +0.06(+0.54%)
Feb 07, 2020 11.06 11.12 11.05 11.05 29,700 -0.00(-0.05%)
Feb 06, 2020 11.29 11.29 11.01 11.05 105,408 -0.10(-0.85%)
Feb 05, 2020 11.26 11.26 11.05 11.15 133,616 +0.09(+0.83%)
Feb 04, 2020 11.06 11.11 11.04 11.06 123,181 +0.01(+0.07%)
Feb 03, 2020 11.05 11.09 11.03 11.05 49,713 -0.02(-0.18%)
Jan 31, 2020 11.17 11.17 11.04 11.07 52,800 -0.07(-0.63%)
Jan 30, 2020 11.05 11.18 11.05 11.14 61,505 -0.12(-1.07%)
Jan 29, 2020 11.29 11.29 11.23 11.26 44,021 -0.03(-0.27%)
Jan 28, 2020 11.27 11.32 11.25 11.29 174,810 +0.09(+0.80%)
Jan 27, 2020 11.21 11.22 11.14 11.20 42,430 -0.15(-1.28%)
Jan 24, 2020 11.48 11.48 11.31 11.35 106,700 -0.16(-1.43%)
Jan 23, 2020 11.57 11.57 11.48 11.51 49,646 -0.02(-0.17%)
Jan 22, 2020 11.61 11.62 11.52 11.53 115,380 -0.20(-1.70%)
Jan 21, 2020 11.73 11.80 11.71 11.73 161,206 +0.07(+0.63%)
Jan 17, 2020 11.72 11.72 11.62 11.65 70,100 -0.15(-1.23%)
Jan 16, 2020 11.97 12.02 11.66 11.80 139,085 -0.22(-1.83%)
Jan 15, 2020 12.00 12.07 11.99 12.02 40,571 -0.09(-0.74%)
Jan 14, 2020 12.11 12.13 12.06 12.11 78,264 +0.08(+0.67%)
Jan 13, 2020 12.00 12.08 12.00 12.03 203,313 +0.36(+3.08%)
Jan 10, 2020 11.64 11.70 11.64 11.67 192,400 -0.05(-0.43%)
Jan 09, 2020 11.73 11.77 11.69 11.72 58,476 -0.07(-0.59%)
Jan 08, 2020 11.76 11.82 11.76 11.79 66,355 -0.06(-0.51%)
Jan 07, 2020 11.91 11.92 11.80 11.85 107,316 +0.29(+2.51%)
Jan 06, 2020 11.41 11.56 11.39 11.56 100,551 +0.14(+1.23%)
Jan 03, 2020 11.44 11.50 11.42 11.42 220,200 -0.02(-0.17%)
Jan 02, 2020 11.44 11.46 11.40 11.44 370,148 +0.12(+1.06%)
Dec 31, 2019 11.38 11.38 11.30 11.32 66,600 -0.07(-0.66%)
Dec 30, 2019 11.49 11.49 11.36 11.39 128,920 -0.09(-0.76%)
Dec 27, 2019 11.51 11.51 11.46 11.48 93,500 -0.04(-0.33%)
Dec 26, 2019 11.47 11.52 11.38 11.52 181,877 +0.12(+1.05%)
Dec 24, 2019 11.37 11.46 11.37 11.40 57,100 -0.01(-0.09%)
Dec 23, 2019 11.37 11.41 11.35 11.41 227,995 +0.09(+0.76%)
Dec 20, 2019 11.19 11.34 11.19 11.32 93,300 +0.12(+1.11%)
Dec 19, 2019 11.13 11.23 11.13 11.20 178,303 +0.07(+0.63%)
Dec 18, 2019 11.08 11.17 11.08 11.13 323,505 +0.10(+0.91%)
Dec 17, 2019 11.15 11.15 10.98 11.03 996,375 -0.14(-1.25%)
Dec 16, 2019 11.17 11.25 11.10 11.17 783,090 +0.10(+0.90%)
Dec 13, 2019 11.14 11.20 11.06 11.07 119,800 +0.11(+1.00%)
Dec 12, 2019 10.89 11.01 10.88 10.96 198,568 +0.03(+0.27%)
Dec 11, 2019 10.89 10.94 10.89 10.93 110,696 +0.00(+0.00%)
Dec 10, 2019 10.89 10.97 10.87 10.93 327,756 -0.08(-0.73%)
Dec 09, 2019 11.00 11.05 10.99 11.01 204,269 -0.02(-0.18%)
Dec 06, 2019 11.02 11.06 11.01 11.03 125,100 +0.11(+1.01%)
Dec 05, 2019 10.97 10.98 10.90 10.92 128,062 +0.12(+1.06%)
Dec 04, 2019 10.84 10.93 10.80 10.80 224,552 -0.05(-0.51%)
Dec 03, 2019 10.72 10.86 10.66 10.86 81,446 +0.05(+0.46%)
Dec 02, 2019 10.84 10.86 10.74 10.81 360,209 -0.12(-1.10%)
Nov 29, 2019 10.91 10.97 10.89 10.93 32,600 +0.04(+0.37%)
Nov 27, 2019 10.79 10.90 10.78 10.89 253,600 +0.05(+0.51%)
Nov 26, 2019 10.74 10.88 10.74 10.84 97,326 +0.13(+1.25%)
Nov 25, 2019 10.71 10.78 10.68 10.70 69,000 +0.00(+0.01%)
Nov 22, 2019 10.77 10.81 10.70 10.70 71,400 -0.02(-0.19%)
Nov 21, 2019 10.74 10.76 10.66 10.72 53,686 -0.02(-0.19%)
Nov 20, 2019 10.76 10.79 10.71 10.74 41,472 -0.14(-1.30%)
Nov 19, 2019 10.88 10.91 10.81 10.88 423,117 +0.12(+1.13%)
Nov 18, 2019 10.76 10.79 10.69 10.76 321,781 -0.03(-0.28%)
Nov 15, 2019 10.78 10.82 10.78 10.79 495,800 +0.11(+1.03%)
Nov 14, 2019 10.75 10.75 10.65 10.68 739,063 -0.13(-1.20%)
Nov 13, 2019 10.86 10.88 10.79 10.81 718,112 -0.16(-1.46%)
Nov 12, 2019 11.04 11.06 10.96 10.97 56,520 -0.06(-0.59%)
Nov 11, 2019 11.06 11.12 11.02 11.04 44,672 +0.04(+0.32%)
Nov 08, 2019 11.10 11.10 10.98 11.00 105,700 -0.03(-0.27%)
Nov 07, 2019 10.97 11.09 10.97 11.03 72,019 +0.12(+1.05%)
Nov 06, 2019 10.90 10.96 10.90 10.91 54,346 -0.03(-0.23%)
Nov 05, 2019 10.92 10.98 10.92 10.94 121,579 +0.13(+1.20%)
Nov 04, 2019 10.83 10.90 10.81 10.81 69,246 +0.01(+0.09%)
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.