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

Smith Micro Software (NQ: SMSI )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 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 31, 2019 5.210 5.250 4.810 4.890 647,346 -0.31(-5.96%)
Oct 30, 2019 5.090 5.300 5.000 5.200 388,786 +0.13(+2.56%)
Oct 29, 2019 5.310 5.310 4.970 5.070 923,990 -0.23(-4.34%)
Oct 28, 2019 5.730 5.870 5.250 5.300 697,999 -0.40(-7.02%)
Oct 25, 2019 5.850 5.990 5.210 5.700 2,010,000 -0.53(-8.51%)
Oct 24, 2019 6.040 6.370 5.940 6.230 1,064,081 +0.28(+4.71%)
Oct 23, 2019 6.100 6.140 5.810 5.950 847,057 -0.16(-2.62%)
Oct 22, 2019 6.360 6.470 6.080 6.110 503,040 -0.26(-4.08%)
Oct 21, 2019 6.390 6.530 6.310 6.370 438,167 +0.07(+1.11%)
Oct 18, 2019 6.310 6.320 6.030 6.300 496,400 +0.01(+0.16%)
Oct 17, 2019 6.120 6.340 6.090 6.290 542,031 +0.20(+3.28%)
Oct 16, 2019 6.030 6.170 5.953 6.090 347,385 +0.07(+1.16%)
Oct 15, 2019 5.870 6.100 5.840 6.020 477,954 +0.19(+3.26%)
Oct 14, 2019 5.700 5.890 5.600 5.830 349,446 +0.13(+2.28%)
Oct 11, 2019 5.600 5.790 5.540 5.700 396,100 +0.15(+2.70%)
Oct 10, 2019 5.510 5.570 5.450 5.550 178,256 +0.03(+0.54%)
Oct 09, 2019 5.600 5.640 5.450 5.520 306,221 -0.05(-0.90%)
Oct 08, 2019 5.480 5.630 5.400 5.570 455,574 +0.06(+1.09%)
Oct 07, 2019 5.640 5.730 5.480 5.510 390,034 -0.13(-2.30%)
Oct 04, 2019 5.450 5.650 5.350 5.640 539,200 +0.22(+4.06%)
Oct 03, 2019 5.200 5.435 5.170 5.420 356,630 +0.21(+4.03%)
Oct 02, 2019 5.200 5.260 5.069 5.210 525,100 -0.04(-0.76%)
Oct 01, 2019 5.500 5.500 5.230 5.250 334,665 -0.18(-3.40%)
Sep 30, 2019 5.190 5.470 5.100 5.435 639,012 +0.28(+5.53%)
Sep 27, 2019 5.260 5.355 5.020 5.150 425,400 -0.09(-1.72%)
Sep 26, 2019 5.190 5.290 5.080 5.240 274,807 +0.03(+0.58%)
Sep 25, 2019 5.230 5.280 5.060 5.210 421,946 -0.03(-0.48%)
Sep 24, 2019 5.430 5.500 5.200 5.235 313,723 -0.17(-3.06%)
Sep 23, 2019 5.210 5.470 5.160 5.400 309,052 +0.20(+3.85%)
Sep 20, 2019 5.530 5.580 5.170 5.200 941,100 -0.34(-6.14%)
Sep 19, 2019 5.600 5.710 5.520 5.540 434,316 -0.01(-0.18%)
Sep 18, 2019 5.570 5.650 5.380 5.550 489,049 +0.03(+0.54%)
Sep 17, 2019 5.500 5.570 5.390 5.520 639,865 +0.02(+0.36%)
Sep 16, 2019 5.350 5.540 5.020 5.500 754,257 +0.10(+1.85%)
Sep 13, 2019 5.650 5.672 5.390 5.400 1,130,900 -0.25(-4.42%)
Sep 12, 2019 5.800 5.860 5.580 5.650 487,701 -0.15(-2.59%)
Sep 11, 2019 5.970 5.970 5.340 5.800 1,439,964 -0.18(-3.01%)
Sep 10, 2019 6.150 6.210 5.920 5.980 790,236 -0.25(-4.01%)
Sep 09, 2019 6.650 6.650 5.920 6.230 1,395,087 -0.39(-5.89%)
Sep 06, 2019 6.460 6.900 6.360 6.620 1,417,000 +0.18(+2.80%)
Sep 05, 2019 6.350 6.590 6.150 6.440 747,581 +0.12(+1.90%)
Sep 04, 2019 5.980 6.350 5.940 6.320 643,336 +0.35(+5.86%)
Sep 03, 2019 6.180 6.330 5.970 5.970 395,506 -0.21(-3.40%)
Aug 30, 2019 6.360 6.510 6.080 6.180 655,900 -0.12(-1.90%)
Aug 29, 2019 6.230 6.360 6.160 6.300 412,422 +0.18(+2.94%)
Aug 28, 2019 6.090 6.220 5.720 6.120 700,234 +0.07(+1.16%)
Aug 27, 2019 6.320 6.380 6.040 6.050 677,520 -0.27(-4.27%)
Aug 26, 2019 6.400 6.530 6.160 6.320 941,853 -0.04(-0.63%)
Aug 23, 2019 6.580 6.700 6.260 6.360 609,800 -0.23(-3.49%)
Aug 22, 2019 6.660 6.810 6.400 6.590 864,030 -0.03(-0.45%)
Aug 21, 2019 6.450 6.710 6.280 6.620 638,673 +0.21(+3.28%)
Aug 20, 2019 6.240 6.570 6.140 6.410 613,912 +0.18(+2.89%)
Aug 19, 2019 6.560 6.840 6.150 6.230 1,418,523 -0.14(-2.20%)
Aug 16, 2019 5.990 6.650 5.985 6.370 1,237,100 +0.39(+6.52%)
Aug 15, 2019 5.980 6.180 5.790 5.980 430,515 -0.02(-0.33%)
Aug 14, 2019 5.860 6.090 5.780 6.000 564,204 -0.01(-0.17%)
Aug 13, 2019 6.250 6.350 5.950 6.010 568,827 -0.26(-4.15%)
Aug 12, 2019 6.250 6.390 6.050 6.270 570,726 +0.02(+0.32%)
Aug 09, 2019 6.330 6.490 6.070 6.250 765,600 -0.12(-1.88%)
Aug 08, 2019 6.130 6.650 6.030 6.370 1,593,009 +0.35(+5.81%)
Aug 07, 2019 5.360 6.080 5.260 6.020 1,600,380 +0.57(+10.46%)
Aug 06, 2019 5.600 5.840 5.250 5.450 883,747 -0.16(-2.85%)
Aug 05, 2019 5.750 5.790 5.350 5.610 1,145,032 -0.21(-3.61%)
Aug 02, 2019 5.760 6.050 5.510 5.820 831,800 +0.06(+1.04%)
Aug 01, 2019 5.980 6.350 5.610 5.760 1,474,178 -0.23(-3.84%)
Jul 31, 2019 6.250 6.600 5.750 5.990 2,005,577 -0.32(-5.07%)
Jul 30, 2019 5.400 6.430 5.230 6.310 2,830,374 +0.77(+13.90%)
Jul 29, 2019 5.550 6.200 5.330 5.540 7,390,848 -0.21(-3.65%)
Jul 26, 2019 4.750 5.770 4.310 5.750 21,611,700 +2.30(+66.67%)
Jul 25, 2019 3.500 3.500 3.350 3.450 889,327 +0.09(+2.68%)
Jul 24, 2019 3.280 3.500 3.270 3.360 292,064 +0.08(+2.44%)
Jul 23, 2019 3.200 3.350 3.200 3.280 172,131 +0.09(+2.82%)
Jul 22, 2019 3.300 3.400 3.150 3.190 718,094 -0.04(-1.24%)
Jul 19, 2019 3.200 3.360 3.160 3.230 359,300 +0.13(+4.19%)
Jul 18, 2019 3.120 3.170 3.056 3.100 63,217 +0.00(+0.00%)
Jul 17, 2019 3.070 3.170 3.050 3.100 37,661 +0.03(+0.98%)
Jul 16, 2019 3.070 3.090 2.990 3.070 29,866 +0.03(+0.99%)
Jul 15, 2019 2.950 3.080 2.950 3.040 52,528 +0.05(+1.67%)
Jul 12, 2019 3.090 3.100 2.950 2.990 108,200 -0.06(-2.13%)
Jul 11, 2019 3.080 3.090 3.010 3.055 37,776 -0.01(-0.49%)
Jul 10, 2019 3.060 3.110 3.032 3.070 58,811 +0.01(+0.33%)
Jul 09, 2019 3.110 3.140 3.030 3.060 145,202 -0.05(-1.61%)
Jul 08, 2019 3.170 3.190 3.110 3.110 25,699 -0.06(-1.89%)
Jul 05, 2019 3.150 3.170 3.100 3.170 39,100 +0.11(+3.59%)
Jul 03, 2019 3.120 3.150 3.060 3.060 48,900 -0.06(-1.92%)
Jul 02, 2019 3.170 3.190 3.050 3.120 139,715 +0.01(+0.32%)
Jul 01, 2019 3.110 3.170 3.110 3.110 115,207 +0.07(+2.30%)
Jun 28, 2019 3.010 3.090 2.965 3.040 95,300 +0.05(+1.67%)
Jun 27, 2019 3.040 3.046 2.820 2.990 141,336 -0.07(-2.29%)
Jun 26, 2019 3.150 3.190 3.040 3.060 113,704 -0.09(-2.86%)
Jun 25, 2019 3.160 3.160 3.050 3.150 24,868 -0.04(-1.25%)
Jun 24, 2019 3.270 3.270 3.100 3.190 50,776 -0.11(-3.33%)
Jun 21, 2019 3.040 3.300 3.014 3.300 95,900 +0.21(+6.80%)
Jun 20, 2019 3.140 3.170 3.010 3.090 53,202 -0.02(-0.64%)
Jun 19, 2019 3.030 3.170 2.990 3.110 65,840 +0.07(+2.30%)
Jun 18, 2019 2.910 3.040 2.889 3.040 103,272 +0.15(+5.01%)
Jun 17, 2019 2.920 3.074 2.890 2.895 172,065 -0.00(-0.17%)
Jun 14, 2019 2.930 2.940 2.850 2.900 97,000 +0.06(+2.11%)
Jun 13, 2019 2.850 2.900 2.820 2.840 105,529 -0.01(-0.35%)
Jun 12, 2019 2.860 2.870 2.840 2.850 12,417 -0.05(-1.72%)
Jun 11, 2019 2.900 2.900 2.840 2.900 29,436 +0.01(+0.21%)
Jun 10, 2019 2.940 2.940 2.860 2.894 24,770 -0.06(-1.90%)
Jun 07, 2019 2.920 2.990 2.860 2.950 43,400 +0.05(+1.72%)
Jun 06, 2019 2.840 2.980 2.840 2.900 35,334 +0.04(+1.40%)
Jun 05, 2019 2.950 3.050 2.830 2.860 144,356 -0.07(-2.39%)
Jun 04, 2019 2.910 2.990 2.830 2.930 36,953 +0.04(+1.38%)
Jun 03, 2019 2.940 3.000 2.810 2.890 149,318 -0.05(-1.70%)
May 31, 2019 2.950 3.041 2.940 2.940 79,400 -0.02(-0.68%)
May 30, 2019 2.960 2.990 2.960 2.960 65,602 +0.00(+0.00%)
May 29, 2019 2.960 2.990 2.950 2.960 34,137 -0.04(-1.33%)
May 28, 2019 3.000 3.070 2.950 3.000 56,882 -0.04(-1.32%)
May 24, 2019 3.150 3.260 2.960 3.040 352,200 -0.08(-2.56%)
May 23, 2019 3.200 3.280 3.110 3.120 58,260 -0.08(-2.50%)
May 22, 2019 3.220 3.300 3.200 3.200 42,687 +0.00(+0.00%)
May 21, 2019 3.210 3.300 3.200 3.200 45,924 -0.03(-0.93%)
May 20, 2019 3.300 3.350 3.210 3.230 57,261 -0.13(-3.87%)
May 17, 2019 3.340 3.440 3.310 3.360 114,400 +0.02(+0.60%)
May 16, 2019 3.300 3.350 3.220 3.340 204,356 +0.10(+3.09%)
May 15, 2019 3.240 3.300 3.240 3.240 50,696 -0.01(-0.31%)
May 14, 2019 3.280 3.380 3.230 3.250 119,420 -0.01(-0.31%)
May 13, 2019 3.210 3.290 3.110 3.260 210,355 +0.07(+2.19%)
May 10, 2019 3.250 3.267 3.130 3.190 152,100 -0.05(-1.54%)
May 09, 2019 3.060 3.277 2.810 3.240 420,760 -0.08(-2.41%)
May 08, 2019 3.290 3.480 3.200 3.320 354,818 +0.04(+1.22%)
May 07, 2019 3.180 3.280 3.142 3.280 103,935 +0.12(+3.80%)
May 06, 2019 3.170 3.300 3.130 3.160 131,627 -0.09(-2.77%)
May 03, 2019 3.100 3.250 3.100 3.250 209,600 +0.21(+6.91%)
May 02, 2019 2.920 3.080 2.920 3.040 109,746 +0.14(+4.83%)
May 01, 2019 2.830 2.970 2.800 2.900 66,564 +0.06(+2.11%)
Apr 30, 2019 2.840 2.852 2.750 2.840 110,862 -0.01(-0.35%)
Apr 29, 2019 2.900 2.900 2.780 2.850 97,786 -0.05(-1.72%)
Apr 26, 2019 2.870 2.972 2.820 2.900 62,900 +0.01(+0.35%)
Apr 25, 2019 2.830 2.910 2.804 2.890 50,567 +0.03(+1.05%)
Apr 24, 2019 2.870 2.990 2.850 2.860 63,228 -0.03(-1.04%)
Apr 23, 2019 2.800 2.930 2.800 2.890 91,069 +0.11(+3.96%)
Apr 22, 2019 2.830 2.880 2.750 2.780 193,210 -0.09(-3.14%)
Apr 18, 2019 2.900 2.920 2.820 2.870 140,800 -0.01(-0.35%)
Apr 17, 2019 3.050 3.050 2.800 2.880 403,680 -0.13(-4.32%)
Apr 16, 2019 2.940 3.110 2.930 3.010 284,895 -0.07(-2.27%)
Apr 15, 2019 3.190 3.220 3.050 3.080 207,808 -0.15(-4.64%)
Apr 12, 2019 3.300 3.300 3.180 3.230 167,300 -0.08(-2.42%)
Apr 11, 2019 3.260 3.330 3.210 3.310 253,164 +0.08(+2.48%)
Apr 10, 2019 3.300 3.330 3.080 3.230 279,910 -0.09(-2.71%)
Apr 09, 2019 3.230 3.350 3.160 3.320 445,257 +0.09(+2.79%)
Apr 08, 2019 3.080 3.298 3.050 3.230 934,155 +0.32(+11.00%)
Apr 05, 2019 2.790 2.970 2.790 2.910 194,400 +0.11(+3.93%)
Apr 04, 2019 2.920 2.961 2.760 2.800 158,446 -0.08(-2.78%)
Apr 03, 2019 2.900 2.960 2.800 2.880 143,079 -0.02(-0.69%)
Apr 02, 2019 3.050 3.090 2.880 2.900 243,937 -0.12(-3.97%)
Apr 01, 2019 2.890 3.140 2.848 3.020 643,097 +0.22(+7.86%)
Mar 29, 2019 2.840 2.880 2.760 2.800 98,500 +0.00(+0.00%)
Mar 28, 2019 2.720 2.840 2.720 2.800 106,576 +0.03(+1.08%)
Mar 27, 2019 2.730 2.820 2.650 2.770 111,162 +0.02(+0.73%)
Mar 26, 2019 2.810 2.850 2.660 2.750 144,405 -0.06(-2.14%)
Mar 25, 2019 2.850 2.890 2.642 2.810 465,369 +0.00(+0.00%)
Mar 22, 2019 2.860 2.926 2.750 2.810 361,600 -0.05(-1.75%)
Mar 21, 2019 2.760 2.900 2.640 2.860 370,399 +0.11(+4.00%)
Mar 20, 2019 2.620 2.830 2.520 2.750 507,364 +0.15(+5.77%)
Mar 19, 2019 2.540 2.640 2.410 2.600 386,771 +0.11(+4.42%)
Mar 18, 2019 2.410 2.580 2.400 2.490 397,669 +0.11(+4.62%)
Mar 15, 2019 2.330 2.490 2.220 2.380 531,700 -0.02(-0.83%)
Mar 14, 2019 2.400 2.550 2.160 2.400 2,219,795 +0.54(+29.03%)
Mar 13, 2019 1.950 2.020 1.840 1.860 401,570 -0.07(-3.63%)
Mar 12, 2019 2.020 2.120 1.900 1.930 227,172 -0.10(-4.93%)
Mar 11, 2019 1.940 2.340 1.840 2.030 1,185,335 +0.11(+5.73%)
Mar 08, 2019 1.880 1.950 1.830 1.920 76,500 +0.04(+2.13%)
Mar 07, 2019 1.830 1.900 1.810 1.880 78,795 +0.03(+1.62%)
Mar 06, 2019 1.850 1.890 1.820 1.850 33,727 -0.04(-2.12%)
Mar 05, 2019 1.840 1.890 1.800 1.890 65,898 +0.04(+2.16%)
Mar 04, 2019 1.900 1.940 1.800 1.850 41,243 -0.01(-0.54%)
Mar 01, 2019 1.840 1.920 1.830 1.860 39,600 -0.04(-2.11%)
Feb 28, 2019 1.880 1.930 1.800 1.900 43,817 +0.02(+1.06%)
Feb 27, 2019 1.850 1.970 1.800 1.880 66,794 +0.00(+0.00%)
Feb 26, 2019 1.915 1.915 1.870 1.880 24,698 -0.04(-2.08%)
Feb 25, 2019 1.920 1.955 1.920 1.920 23,478 +0.00(+0.00%)
Feb 22, 2019 1.880 1.950 1.860 1.920 29,000 +0.02(+1.05%)
Feb 21, 2019 1.920 1.940 1.840 1.900 45,281 -0.02(-1.04%)
Feb 20, 2019 1.970 1.975 1.910 1.920 32,494 -0.08(-4.00%)
Feb 19, 2019 1.980 2.037 1.900 2.000 123,746 +0.03(+1.52%)
Feb 15, 2019 1.960 2.020 1.940 1.970 153,400 +0.05(+2.60%)
Feb 14, 2019 1.940 1.952 1.850 1.920 146,205 -0.06(-3.03%)
Feb 13, 2019 1.970 1.990 1.950 1.980 56,858 +0.00(+0.00%)
Feb 12, 2019 1.990 1.990 1.930 1.980 20,249 +0.03(+1.54%)
Feb 11, 2019 1.860 1.970 1.840 1.950 63,604 +0.08(+4.28%)
Feb 08, 2019 1.840 1.910 1.820 1.870 120,000 +0.02(+1.08%)
Feb 07, 2019 1.830 1.900 1.820 1.850 21,219 +0.01(+0.54%)
Feb 06, 2019 1.820 1.857 1.780 1.840 51,352 +0.03(+1.66%)
Feb 05, 2019 1.790 1.880 1.790 1.810 103,344 +0.00(+0.00%)
Feb 04, 2019 1.760 1.820 1.760 1.810 50,002 +0.04(+2.26%)
Feb 01, 2019 1.780 1.820 1.750 1.770 25,300 +0.02(+1.14%)
Jan 31, 2019 1.780 1.821 1.750 1.750 62,206 -0.07(-3.85%)
Jan 30, 2019 1.780 1.820 1.780 1.820 21,560 +0.03(+1.68%)
Jan 29, 2019 1.810 1.810 1.750 1.790 27,148 -0.04(-2.19%)
Jan 28, 2019 1.790 1.840 1.760 1.830 32,523 +0.04(+2.23%)
Jan 25, 2019 1.800 1.830 1.740 1.790 56,200 -0.01(-0.56%)
Jan 24, 2019 1.810 1.820 1.710 1.800 26,565 +0.05(+2.86%)
Jan 23, 2019 1.770 1.821 1.700 1.750 97,247 -0.02(-1.13%)
Jan 22, 2019 1.800 1.870 1.750 1.770 70,356 -0.08(-4.32%)
Jan 18, 2019 1.850 1.860 1.800 1.850 81,600 +0.03(+1.65%)
Jan 17, 2019 1.805 1.900 1.805 1.820 106,399 -0.01(-0.55%)
Jan 16, 2019 1.820 1.890 1.730 1.830 135,525 -0.02(-1.08%)
Jan 15, 2019 1.900 1.920 1.820 1.850 106,998 -0.04(-2.12%)
Jan 14, 2019 1.880 1.950 1.870 1.890 83,309 -0.02(-0.79%)
Jan 11, 2019 1.850 1.940 1.830 1.905 194,400 +0.03(+1.33%)
Jan 10, 2019 1.870 1.950 1.810 1.880 241,978 -0.02(-1.05%)
Jan 09, 2019 1.910 1.940 1.810 1.900 84,258 +0.01(+0.53%)
Jan 08, 2019 1.940 1.980 1.810 1.890 150,537 -0.05(-2.58%)
Jan 07, 2019 1.910 1.990 1.860 1.940 112,237 +0.06(+3.19%)
Jan 04, 2019 1.960 1.960 1.820 1.880 160,000 +0.01(+0.53%)
Jan 03, 2019 1.920 1.970 1.850 1.870 110,943 -0.08(-4.10%)
Jan 02, 2019 1.790 1.950 1.690 1.950 89,215 +0.15(+8.33%)
Dec 31, 2018 1.850 1.850 1.755 1.800 115,000 -0.06(-3.23%)
Dec 28, 2018 1.730 1.910 1.730 1.860 128,100 +0.09(+5.08%)
Dec 27, 2018 1.800 1.900 1.680 1.770 130,158 -0.06(-3.28%)
Dec 26, 2018 1.730 1.910 1.720 1.830 185,824 +0.13(+7.65%)
Dec 24, 2018 1.730 1.845 1.620 1.700 190,700 -0.06(-3.41%)
Dec 21, 2018 1.850 1.930 1.710 1.760 347,400 -0.11(-5.88%)
Dec 20, 2018 1.960 2.020 1.780 1.870 296,918 -0.09(-4.59%)
Dec 19, 2018 1.950 2.040 1.940 1.960 95,475 +0.01(+0.51%)
Dec 18, 2018 2.060 2.060 1.940 1.950 127,153 -0.01(-0.51%)
Dec 17, 2018 2.050 2.080 1.930 1.960 172,004 -0.13(-6.22%)
Dec 14, 2018 2.070 2.110 2.030 2.090 127,200 +0.00(+0.00%)
Dec 13, 2018 2.080 2.140 2.050 2.090 84,516 -0.01(-0.48%)
Dec 12, 2018 2.130 2.160 2.070 2.100 92,931 -0.03(-1.41%)
Dec 11, 2018 2.120 2.290 1.970 2.130 1,782,152 +0.00(+0.00%)
Dec 10, 2018 2.090 2.280 1.990 2.130 1,148,182 +0.11(+5.45%)
Dec 07, 2018 2.120 2.190 2.010 2.020 202,600 -0.02(-0.98%)
Dec 06, 2018 2.100 2.110 2.000 2.040 155,452 -0.05(-2.39%)
Dec 04, 2018 2.250 2.270 2.070 2.090 211,300 -0.16(-7.11%)
Dec 03, 2018 2.210 2.250 2.170 2.250 114,520 +0.08(+3.69%)
Nov 30, 2018 2.180 2.280 2.140 2.170 215,400 +0.02(+0.93%)
Nov 29, 2018 2.170 2.180 2.130 2.150 85,348 -0.02(-0.92%)
Nov 28, 2018 2.200 2.200 2.100 2.170 23,588 -0.03(-1.36%)
Nov 27, 2018 2.280 2.280 2.140 2.200 192,112 -0.09(-3.93%)
Nov 26, 2018 2.270 2.440 2.250 2.290 259,375 -0.07(-2.97%)
Nov 23, 2018 2.200 2.360 2.140 2.360 180,400 +0.16(+7.32%)
Nov 21, 2018 2.199 2.199 2.199 0 +0.16(+7.79%)
Nov 20, 2018 2.000 2.100 1.990 2.040 185,813 +0.01(+0.49%)
Nov 19, 2018 2.030 2.080 2.000 2.030 47,519 +0.00(+0.00%)
Nov 16, 2018 2.090 2.100 2.020 2.030 78,800 -0.06(-2.87%)
Nov 15, 2018 2.020 2.100 1.920 2.090 197,441 +0.07(+3.47%)
Nov 14, 2018 2.140 2.140 2.010 2.020 112,378 -0.11(-5.16%)
Nov 13, 2018 2.050 2.150 2.040 2.130 79,384 +0.07(+3.39%)
Nov 12, 2018 2.150 2.150 2.040 2.060 197,299 -0.07(-3.29%)
Nov 09, 2018 2.190 2.250 2.120 2.130 85,200 -0.07(-3.18%)
Nov 08, 2018 2.100 2.200 2.050 2.200 115,384 +0.10(+4.76%)
Nov 07, 2018 2.180 2.180 1.830 2.100 519,458 -0.09(-4.11%)
Nov 06, 2018 2.200 2.240 2.160 2.190 49,503 +0.02(+0.92%)
Nov 05, 2018 2.340 2.380 2.160 2.170 380,345 -0.17(-7.26%)
Nov 02, 2018 2.390 2.420 2.340 2.340 78,000 -0.05(-2.09%)
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.