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

Iwg Plc (OP: IWGFF )

2.290 -0.031 (-1.36%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 7, 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 27, 2021 4.226 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 26, 2021 4.250 4.285 4.250 4.250 8,622 +0.05(+1.19%)
Oct 25, 2021 4.200 4.200 4.200 4.200 133 -0.05(-1.18%)
Oct 22, 2021 4.250 4.250 4.250 4.250 25,000 +0.10(+2.42%)
Oct 21, 2021 4.197 4.197 4.149 4.149 470 -0.15(-3.50%)
Oct 20, 2021 4.225 4.300 4.225 4.300 214 +0.23(+5.63%)
Oct 19, 2021 4.090 4.090 4.071 4.071 1,541 -0.01(-0.22%)
Oct 18, 2021 4.080 4.080 4.080 4.080 709 +0.00(+0.00%)
Oct 15, 2021 4.080 4.080 4.080 4.080 1,750 +0.11(+2.82%)
Oct 13, 2021 3.968 3.968 3.968 0 +0.07(+1.74%)
Oct 12, 2021 3.900 3.900 3.900 3.900 513 +0.01(+0.26%)
Oct 11, 2021 3.890 3.890 3.890 3.890 200 -0.19(-4.66%)
Oct 07, 2021 4.080 4.080 4.080 0 +0.23(+5.97%)
Oct 06, 2021 4.040 4.040 3.850 3.850 600 -0.29(-7.00%)
Oct 05, 2021 4.000 4.140 4.000 4.140 1,125 -0.02(-0.36%)
Oct 04, 2021 4.210 4.210 4.155 4.155 11,041 -0.05(-1.19%)
Oct 01, 2021 4.100 4.205 4.100 4.205 8,662 +0.25(+6.46%)
Sep 30, 2021 4.000 4.000 3.950 3.950 945 -0.05(-1.25%)
Sep 24, 2021 4.000 4.000 4.000 0 +0.08(+2.04%)
Sep 22, 2021 3.920 3.920 3.920 0 +0.04(+1.03%)
Sep 20, 2021 3.880 3.880 3.880 0 -0.01(-0.26%)
Sep 16, 2021 3.890 3.890 3.890 0 -0.18(-4.42%)
Sep 15, 2021 3.950 4.070 3.950 4.070 5,667 +0.07(+1.75%)
Sep 14, 2021 4.070 4.070 3.950 4.000 95,706 -0.03(-0.74%)
Sep 10, 2021 4.030 4.030 4.030 21 -0.16(-3.82%)
Sep 09, 2021 4.100 4.190 4.100 4.190 2,383 +0.09(+2.20%)
Sep 08, 2021 4.100 4.100 4.000 4.100 23,512 +0.03(+0.74%)
Sep 07, 2021 4.080 4.100 4.070 4.070 93,073 -0.01(-0.30%)
Sep 03, 2021 4.170 4.220 4.082 4.082 41,336 -0.18(-4.17%)
Sep 02, 2021 4.220 4.300 4.150 4.260 9,388 -0.03(-0.70%)
Sep 01, 2021 4.390 4.390 4.200 4.290 40,558 +0.09(+2.14%)
Aug 27, 2021 4.200 4.200 4.200 0 -0.07(-1.64%)
Aug 25, 2021 4.270 4.270 4.270 49,125 +0.17(+4.15%)
Aug 20, 2021 4.100 4.100 4.100 38,373 -0.05(-1.16%)
Aug 19, 2021 4.148 4.148 4.148 4.148 2,400 -0.02(-0.38%)
Aug 18, 2021 4.164 4.164 4.164 4.164 2,850 -0.06(-1.44%)
Aug 17, 2021 4.225 4.225 4.225 4.225 700 +0.02(+0.54%)
Aug 16, 2021 4.202 4.202 4.202 4.202 1,993 -0.09(-2.04%)
Aug 12, 2021 4.290 4.290 4.290 0 -0.26(-5.71%)
Aug 11, 2021 4.550 4.550 4.500 4.550 1,076 +0.00(+0.11%)
Aug 10, 2021 4.545 4.545 4.545 4.545 1,345 +0.12(+2.71%)
Aug 09, 2021 4.430 4.430 4.425 4.425 1,920 +0.16(+3.63%)
Aug 02, 2021 4.270 4.270 4.270 0 +0.09(+2.15%)
Jul 28, 2021 4.180 4.180 4.180 0 -0.27(-6.07%)
Jul 26, 2021 4.450 4.450 4.450 0 +0.13(+3.01%)
Jul 23, 2021 4.320 4.320 4.320 4.320 365 +0.21(+5.01%)
Jul 22, 2021 4.114 4.114 4.114 4.114 100 -0.03(-0.76%)
Jul 19, 2021 4.145 4.145 4.145 0 -0.11(-2.69%)
Jul 15, 2021 4.260 4.260 4.260 0 -0.11(-2.52%)
Jul 13, 2021 4.370 4.370 4.370 68,533 +0.00(+0.11%)
Jul 08, 2021 4.365 4.365 4.365 61,381 +0.11(+2.46%)
Jul 02, 2021 4.260 4.260 4.260 288,876 +0.00(+0.00%)
Jul 01, 2021 4.260 4.260 4.260 4.260 200 -0.01(-0.13%)
Jun 30, 2021 4.300 4.300 4.266 4.266 1,500 -0.13(-3.05%)
Jun 29, 2021 4.400 4.400 4.400 4.400 200 -0.61(-12.11%)
Jun 28, 2021 4.250 5.650 4.210 5.006 94,988 +0.51(+11.26%)
Jun 24, 2021 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 23, 2021 4.500 4.500 4.500 4.500 100 +0.49(+12.22%)
Jun 22, 2021 4.600 4.600 4.010 4.010 2,220 -0.29(-6.74%)
Jun 21, 2021 4.200 4.300 4.200 4.300 3,900 +0.20(+4.88%)
Jun 18, 2021 4.190 4.190 4.100 4.100 3,536 -0.30(-6.82%)
Jun 17, 2021 4.500 4.500 4.200 4.400 5,243 -0.21(-4.56%)
Jun 16, 2021 4.600 4.640 4.400 4.610 4,280 +0.02(+0.44%)
Jun 15, 2021 4.500 4.590 4.500 4.590 2,468 +0.09(+2.00%)
Jun 10, 2021 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 09, 2021 4.500 4.500 4.500 4.500 1,100 -0.28(-5.83%)
Jun 08, 2021 4.705 4.800 4.705 4.779 507 -0.12(-2.47%)
Jun 07, 2021 4.900 4.900 4.750 4.900 2,900 +0.00(+0.00%)
Jun 03, 2021 4.900 4.900 4.900 0 -0.50(-9.26%)
Jun 01, 2021 5.400 5.400 5.400 0 +0.50(+10.20%)
May 26, 2021 4.900 4.900 4.900 0 -0.48(-8.92%)
May 19, 2021 5.380 5.380 5.380 0 +0.20(+3.86%)
May 18, 2021 5.180 5.180 5.180 5.180 1,000 -0.32(-5.82%)
May 17, 2021 5.500 5.500 5.500 5.500 110 +0.01(+0.18%)
May 13, 2021 5.490 5.490 5.490 0 +0.19(+3.58%)
May 10, 2021 5.300 5.300 5.300 0 +0.21(+4.13%)
May 04, 2021 5.090 5.090 5.090 0 +0.19(+3.96%)
Apr 22, 2021 4.896 4.896 4.896 0 -0.15(-3.05%)
Apr 21, 2021 4.900 5.050 4.900 5.050 1,448 +0.00(+0.00%)
Apr 16, 2021 5.050 5.050 5.050 0 +0.10(+2.02%)
Apr 12, 2021 4.950 4.950 4.950 0 +0.03(+0.51%)
Apr 08, 2021 4.925 4.925 4.925 0 +0.00(+0.00%)
Apr 05, 2021 4.925 4.925 4.925 0 +0.02(+0.39%)
Apr 01, 2021 4.906 4.906 4.906 4.906 1,000 +0.14(+2.95%)
Mar 31, 2021 4.750 4.765 4.750 4.765 1,500 +0.14(+2.92%)
Mar 30, 2021 4.630 4.630 4.630 4.630 100 -0.24(-4.88%)
Mar 29, 2021 4.870 4.870 4.867 4.867 60,826 +0.00(+0.03%)
Mar 26, 2021 4.430 4.866 4.430 4.866 2,500 +0.37(+8.13%)
Mar 25, 2021 4.960 4.960 4.400 4.500 1,910 -0.47(-9.45%)
Mar 24, 2021 4.888 4.970 4.888 4.970 1,255 +0.19(+4.04%)
Mar 23, 2021 4.777 4.777 4.777 4.777 100 -0.42(-8.13%)
Mar 22, 2021 5.200 5.200 5.200 5.200 1,558 +0.23(+4.63%)
Mar 19, 2021 5.050 5.050 4.970 4.970 2,100 -0.01(-0.20%)
Mar 18, 2021 4.980 4.980 4.980 4.980 100 +0.05(+1.01%)
Mar 17, 2021 4.930 4.930 4.930 4.930 2,501 -0.12(-2.38%)
Mar 16, 2021 5.050 5.050 5.050 5.050 200 +0.51(+11.23%)
Mar 15, 2021 4.540 4.540 4.540 80 +0.00(+0.00%)
Mar 10, 2021 4.540 4.540 4.540 0 -0.66(-12.69%)
Mar 09, 2021 5.350 5.350 5.200 5.200 12,000 -0.15(-2.80%)
Mar 08, 2021 5.350 5.350 5.300 5.350 3,350 +0.05(+0.94%)
Mar 04, 2021 5.300 5.300 5.300 0 +0.50(+10.42%)
Mar 02, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Mar 01, 2021 4.800 4.800 4.800 57 +0.00(+0.00%)
Feb 24, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 23, 2021 4.800 4.800 4.800 60 +0.00(+0.00%)
Feb 19, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 18, 2021 4.800 4.800 4.800 47 +0.00(+0.00%)
Feb 16, 2021 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 10, 2021 4.800 4.800 4.800 0 -0.08(-1.74%)
Feb 09, 2021 4.800 4.885 4.800 4.885 1,200 +0.18(+3.77%)
Feb 08, 2021 4.708 4.708 4.708 4.708 158 +0.11(+2.34%)
Feb 04, 2021 4.600 4.600 4.600 0 +0.02(+0.44%)
Feb 02, 2021 4.580 4.580 4.580 0 +0.09(+1.90%)
Jan 26, 2021 4.495 4.495 4.495 0 +0.24(+5.76%)
Jan 25, 2021 4.250 4.250 4.250 4.250 1,000 -0.05(-1.16%)
Jan 22, 2021 4.300 4.300 4.300 4.300 2,000 -0.05(-1.15%)
Jan 21, 2021 4.350 4.350 4.350 4.350 1,050 -0.05(-1.14%)
Jan 20, 2021 4.400 4.400 4.400 4.400 1,600 -0.03(-0.68%)
Jan 15, 2021 4.430 4.430 4.430 0 -0.29(-6.24%)
Jan 14, 2021 4.725 4.725 4.725 4.725 500 -0.18(-3.57%)
Jan 11, 2021 4.900 4.900 4.900 0 +0.00(+0.00%)
Jan 07, 2021 4.900 4.900 4.900 0 +0.10(+2.17%)
Jan 06, 2021 4.940 4.940 4.796 4.796 1,469 -0.13(-2.72%)
Jan 05, 2021 4.930 4.930 4.930 4.930 200 +0.26(+5.57%)
Jan 04, 2021 4.950 4.950 4.670 4.670 3,500 -0.12(-2.51%)
Dec 31, 2020 4.790 4.790 4.790 200 -0.10(-2.04%)
Dec 30, 2020 4.890 4.890 4.890 4.890 200 -0.11(-2.20%)
Dec 29, 2020 4.640 5.000 4.640 5.000 10,304 +0.43(+9.41%)
Dec 28, 2020 4.570 4.570 4.570 4.570 500 +0.09(+2.01%)
Dec 23, 2020 4.480 4.480 4.480 0 -0.07(-1.54%)
Dec 22, 2020 4.550 4.550 4.550 4.550 500 -0.10(-2.15%)
Dec 21, 2020 4.650 4.650 4.650 4.650 660 +0.15(+3.33%)
Dec 18, 2020 4.500 4.500 4.500 4.500 100 +0.02(+0.45%)
Dec 16, 2020 4.480 4.480 4.480 0 +0.00(+0.06%)
Dec 15, 2020 4.477 4.477 4.477 75 +0.00(+0.00%)
Dec 14, 2020 4.477 4.477 4.477 4.477 1,119 -0.01(-0.29%)
Dec 09, 2020 4.490 4.490 4.490 0 +0.03(+0.67%)
Dec 07, 2020 4.460 4.460 4.460 0 +0.00(+0.04%)
Dec 02, 2020 4.458 4.458 4.458 0 -0.04(-0.92%)
Nov 30, 2020 4.500 4.500 4.500 0 +0.35(+8.43%)
Nov 27, 2020 4.500 4.500 4.150 4.150 6,700 -0.61(-12.91%)
Nov 24, 2020 4.765 4.765 4.765 0 +0.16(+3.50%)
Nov 23, 2020 4.604 4.604 4.604 5 +0.00(+0.00%)
Nov 19, 2020 4.604 4.604 4.604 0 +0.10(+2.31%)
Nov 18, 2020 4.500 4.772 4.500 4.500 3,500 +0.00(+0.00%)
Nov 17, 2020 4.550 4.575 4.500 4.500 1,803 -0.07(-1.51%)
Nov 16, 2020 4.450 4.569 4.450 4.569 700 +0.48(+11.71%)
Nov 11, 2020 4.090 4.090 4.090 0 -0.22(-5.10%)
Nov 10, 2020 4.090 4.310 4.050 4.310 12,073 +0.47(+12.39%)
Nov 09, 2020 3.835 3.835 3.835 3.835 200 +0.49(+14.66%)
Nov 05, 2020 3.345 3.345 3.345 0 +0.14(+4.53%)
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.