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 (%)
Nov 30, 2021 5.600 5.710 5.435 5.480 406,250 -0.13(-2.32%)
Nov 29, 2021 5.640 5.660 5.460 5.610 351,698 -0.02(-0.36%)
Nov 26, 2021 5.670 5.720 5.520 5.630 353,496 -0.19(-3.26%)
Nov 24, 2021 5.790 5.860 5.700 5.820 387,573 -0.03(-0.51%)
Nov 23, 2021 5.820 5.915 5.660 5.850 592,001 +0.00(+0.00%)
Nov 22, 2021 6.210 6.210 5.810 5.850 511,538 -0.35(-5.65%)
Nov 19, 2021 6.070 6.320 6.070 6.200 507,802 +0.09(+1.47%)
Nov 18, 2021 6.120 6.150 6.070 6.110 472,059 +0.03(+0.49%)
Nov 17, 2021 5.900 6.150 5.900 6.080 404,582 +0.20(+3.40%)
Nov 16, 2021 5.920 5.935 5.800 5.880 421,298 -0.09(-1.51%)
Nov 15, 2021 6.180 6.200 5.910 5.970 401,101 -0.17(-2.77%)
Nov 12, 2021 6.240 6.300 6.060 6.140 623,201 -0.07(-1.13%)
Nov 11, 2021 6.410 6.520 6.020 6.210 1,297,067 +0.22(+3.67%)
Nov 10, 2021 5.950 5.990 593,059 +0.01(+0.17%)
Nov 09, 2021 6.100 6.111 5.880 5.980 311,959 -0.14(-2.29%)
Nov 08, 2021 6.060 6.150 6.030 6.120 254,516 +0.06(+0.99%)
Nov 05, 2021 5.990 6.180 5.960 6.060 382,878 +0.11(+1.85%)
Nov 04, 2021 6.030 6.183 5.940 5.950 280,294 -0.08(-1.33%)
Nov 03, 2021 5.800 6.180 5.730 6.030 756,151 +0.25(+4.33%)
Nov 02, 2021 5.880 5.880 5.730 5.780 128,649 -0.10(-1.70%)
Nov 01, 2021 5.720 5.880 5.815 5.880 165,979 +0.18(+3.16%)
Oct 29, 2021 5.660 5.780 5.645 5.700 160,044 +0.02(+0.35%)
Oct 28, 2021 5.520 5.794 5.450 5.680 293,411 +0.19(+3.46%)
Oct 27, 2021 5.570 5.663 5.480 5.490 150,908 -0.08(-1.44%)
Oct 26, 2021 5.590 5.570 199,239 -0.02(-0.36%)
Oct 25, 2021 5.560 5.640 5.520 5.590 177,491 +0.03(+0.54%)
Oct 22, 2021 5.820 5.820 5.500 5.560 375,340 -0.28(-4.79%)
Oct 21, 2021 5.760 5.860 5.680 5.840 436,120 +0.08(+1.39%)
Oct 20, 2021 5.800 5.840 5.710 5.760 191,605 +0.01(+0.17%)
Oct 19, 2021 5.750 5.790 5.650 5.750 296,835 +0.04(+0.70%)
Oct 18, 2021 5.590 5.750 5.564 5.710 386,954 +0.12(+2.15%)
Oct 15, 2021 5.610 5.630 5.450 5.590 340,694 +0.04(+0.72%)
Oct 14, 2021 5.600 5.620 5.460 5.550 380,963 +0.00(+0.00%)
Oct 13, 2021 5.440 5.570 5.330 5.550 315,443 +0.11(+2.02%)
Oct 12, 2021 5.160 5.540 5.140 5.440 803,489 +0.30(+5.84%)
Oct 11, 2021 4.950 5.355 4.930 5.140 493,668 +0.20(+4.05%)
Oct 08, 2021 4.890 4.950 4.800 4.940 240,863 +0.09(+1.86%)
Oct 07, 2021 4.740 4.880 4.730 4.850 162,195 +0.12(+2.54%)
Oct 06, 2021 4.700 4.760 4.670 4.730 310,269 -0.03(-0.63%)
Oct 05, 2021 4.880 4.880 4.730 4.760 379,082 -0.06(-1.24%)
Oct 04, 2021 4.840 4.860 4.750 4.820 281,266 -0.06(-1.23%)
Oct 01, 2021 4.860 4.910 4.790 4.880 230,091 +0.04(+0.83%)
Sep 30, 2021 4.900 4.900 4.790 4.840 205,628 -0.02(-0.41%)
Sep 29, 2021 4.940 5.010 4.830 4.860 271,508 -0.01(-0.21%)
Sep 28, 2021 5.130 5.130 4.780 4.870 546,075 -0.28(-5.44%)
Sep 27, 2021 4.800 5.320 4.730 5.150 1,031,843 +0.37(+7.74%)
Sep 24, 2021 4.670 4.840 4.630 4.780 389,191 +0.07(+1.49%)
Sep 23, 2021 4.660 4.750 4.610 4.710 162,864 +0.10(+2.17%)
Sep 22, 2021 4.540 4.676 4.520 4.610 153,245 +0.06(+1.32%)
Sep 21, 2021 4.600 4.650 4.480 4.550 305,124 -0.02(-0.44%)
Sep 20, 2021 4.560 4.630 4.530 4.570 623,144 -0.08(-1.72%)
Sep 17, 2021 4.760 4.770 4.620 4.650 548,251 -0.08(-1.69%)
Sep 16, 2021 4.740 4.780 4.580 4.730 366,279 -0.03(-0.63%)
Sep 15, 2021 4.680 4.775 4.650 4.760 271,693 +0.11(+2.37%)
Sep 14, 2021 4.740 4.750 4.595 4.650 268,004 -0.08(-1.69%)
Sep 13, 2021 4.700 4.750 4.570 4.730 306,200 +0.06(+1.28%)
Sep 10, 2021 4.740 4.830 4.630 4.670 377,918 -0.01(-0.21%)
Sep 09, 2021 4.780 4.790 4.680 4.680 325,995 -0.13(-2.70%)
Sep 08, 2021 4.900 4.930 4.760 4.810 232,864 -0.12(-2.43%)
Sep 07, 2021 4.980 5.000 4.900 4.930 200,588 -0.05(-1.00%)
Sep 03, 2021 4.980 5.005 4.880 4.980 216,616 -0.03(-0.60%)
Sep 02, 2021 4.990 5.060 4.920 5.010 278,353 +0.02(+0.40%)
Sep 01, 2021 5.000 5.050 4.900 4.990 294,759 +0.00(+0.00%)
Aug 31, 2021 4.910 5.070 4.870 4.990 435,668 +0.08(+1.63%)
Aug 30, 2021 4.990 5.030 4.890 4.910 221,235 -0.10(-2.00%)
Aug 27, 2021 4.820 5.070 4.770 5.010 353,763 +0.20(+4.16%)
Aug 26, 2021 4.930 4.930 4.790 4.810 531,187 -0.11(-2.24%)
Aug 25, 2021 4.900 5.050 4.870 4.920 464,240 +0.00(+0.00%)
Aug 24, 2021 5.070 5.100 4.880 4.920 425,841 -0.12(-2.38%)
Aug 23, 2021 4.910 5.100 4.900 5.040 394,928 +0.25(+5.22%)
Aug 20, 2021 4.670 4.850 4.660 4.790 509,813 +0.09(+1.91%)
Aug 19, 2021 4.700 4.748 4.620 4.700 289,224 +0.00(+0.00%)
Aug 18, 2021 4.740 4.800 4.610 4.700 179,841 -0.01(-0.21%)
Aug 17, 2021 4.740 4.760 4.640 4.710 321,598 -0.05(-1.05%)
Aug 16, 2021 4.990 4.990 4.740 4.760 387,490 -0.21(-4.23%)
Aug 13, 2021 4.950 5.031 4.820 4.970 574,998 +0.07(+1.43%)
Aug 12, 2021 5.070 5.080 4.860 4.900 569,959 -0.20(-3.92%)
Aug 11, 2021 4.980 5.120 4.850 5.100 468,651 +0.17(+3.45%)
Aug 10, 2021 5.100 5.109 4.770 4.930 1,023,497 -0.18(-3.52%)
Aug 09, 2021 5.000 5.240 4.850 5.110 787,821 +0.09(+1.79%)
Aug 06, 2021 5.320 5.320 4.960 5.020 1,183,788 -0.28(-5.28%)
Aug 05, 2021 5.580 5.780 5.280 5.300 1,514,315 +0.30(+6.00%)
Aug 04, 2021 5.200 5.201 4.970 5.000 988,742 -0.20(-3.85%)
Aug 03, 2021 5.730 5.760 5.180 5.200 834,805 -0.48(-8.45%)
Aug 02, 2021 5.670 5.760 5.550 5.680 224,762 +0.02(+0.35%)
Jul 30, 2021 5.610 5.710 5.495 5.660 298,630 +0.02(+0.35%)
Jul 29, 2021 5.660 5.760 5.570 5.640 274,972 -0.04(-0.70%)
Jul 28, 2021 5.560 5.730 5.520 5.680 243,532 +0.13(+2.34%)
Jul 27, 2021 5.780 5.870 5.270 5.550 598,656 -0.24(-4.15%)
Jul 26, 2021 5.700 6.410 5.650 5.790 1,607,086 +0.11(+1.94%)
Jul 23, 2021 5.690 5.700 5.480 5.680 285,533 -0.02(-0.35%)
Jul 22, 2021 5.850 5.920 5.600 5.700 265,363 -0.07(-1.21%)
Jul 21, 2021 5.520 5.800 5.275 5.770 683,342 +0.11(+1.94%)
Jul 20, 2021 5.470 5.780 5.470 5.660 519,316 +0.21(+3.85%)
Jul 19, 2021 5.310 5.460 5.210 5.450 388,741 +0.01(+0.18%)
Jul 16, 2021 5.630 5.755 5.350 5.440 540,021 -0.13(-2.33%)
Jul 15, 2021 5.190 5.900 5.130 5.570 1,612,129 +0.39(+7.53%)
Jul 14, 2021 5.230 5.510 5.140 5.180 831,705 +0.03(+0.58%)
Jul 13, 2021 5.050 5.210 5.010 5.150 262,496 +0.08(+1.58%)
Jul 12, 2021 5.080 5.080 4.990 5.070 154,239 +0.01(+0.20%)
Jul 09, 2021 5.010 5.100 4.910 5.060 104,710 +0.11(+2.22%)
Jul 08, 2021 4.900 4.980 4.810 4.950 190,090 -0.02(-0.40%)
Jul 07, 2021 5.170 5.170 4.950 4.970 234,393 -0.17(-3.31%)
Jul 06, 2021 5.170 5.270 5.110 5.140 292,375 -0.03(-0.58%)
Jul 02, 2021 5.230 5.271 5.150 5.170 200,320 +0.00(+0.00%)
Jul 01, 2021 5.260 5.280 5.130 5.170 186,455 -0.05(-0.96%)
Jun 30, 2021 5.180 5.270 5.110 5.220 205,943 +0.01(+0.19%)
Jun 29, 2021 5.340 5.380 5.160 5.210 225,505 -0.11(-2.07%)
Jun 28, 2021 5.310 5.470 5.270 5.320 204,898 +0.01(+0.19%)
Jun 25, 2021 5.400 5.490 5.310 5.310 2,445,378 -0.08(-1.48%)
Jun 24, 2021 5.430 5.570 5.360 5.390 225,582 -0.05(-0.92%)
Jun 23, 2021 5.290 5.530 5.280 5.440 316,526 +0.17(+3.23%)
Jun 22, 2021 5.170 5.270 5.090 5.270 247,400 +0.10(+1.93%)
Jun 21, 2021 5.150 5.230 5.090 5.170 243,388 +0.02(+0.39%)
Jun 18, 2021 5.300 5.350 5.030 5.150 759,863 -0.19(-3.56%)
Jun 17, 2021 5.370 5.480 5.300 5.340 216,118 -0.03(-0.56%)
Jun 16, 2021 5.250 5.428 5.250 5.370 273,977 +0.13(+2.48%)
Jun 15, 2021 5.500 5.530 5.210 5.240 376,739 -0.27(-4.90%)
Jun 14, 2021 5.400 5.580 5.350 5.510 378,591 +0.15(+2.80%)
Jun 11, 2021 5.410 5.500 5.300 5.360 464,386 -0.07(-1.29%)
Jun 10, 2021 5.430 5.490 5.340 5.430 467,361 -0.03(-0.55%)
Jun 09, 2021 5.550 5.690 5.440 5.460 480,361 +0.02(+0.37%)
Jun 08, 2021 5.360 5.510 5.340 5.440 325,983 +0.10(+1.87%)
Jun 07, 2021 5.200 5.540 5.200 5.340 468,957 +0.15(+2.89%)
Jun 04, 2021 5.260 5.300 5.120 5.190 273,449 -0.06(-1.14%)
Jun 03, 2021 5.310 5.377 5.150 5.250 351,759 -0.09(-1.69%)
Jun 02, 2021 5.410 5.470 5.210 5.340 328,499 -0.06(-1.11%)
Jun 01, 2021 5.450 5.465 5.150 5.400 588,084 +0.01(+0.19%)
May 28, 2021 5.130 5.600 5.020 5.390 1,139,829 +0.28(+5.48%)
May 27, 2021 5.030 5.160 4.970 5.110 193,359 +0.09(+1.79%)
May 26, 2021 4.870 5.060 4.860 5.020 237,996 +0.14(+2.87%)
May 25, 2021 4.970 5.055 4.870 4.880 204,976 -0.09(-1.81%)
May 24, 2021 5.090 5.130 4.930 4.970 256,340 -0.08(-1.58%)
May 21, 2021 5.230 5.230 5.050 5.050 267,612 -0.12(-2.32%)
May 20, 2021 5.190 5.240 5.040 5.170 256,592 -0.01(-0.19%)
May 19, 2021 5.110 5.225 5.010 5.180 220,409 +0.02(+0.39%)
May 18, 2021 5.000 5.240 4.930 5.160 509,572 +0.17(+3.41%)
May 17, 2021 5.040 5.100 4.940 4.990 329,650 -0.08(-1.58%)
May 14, 2021 4.930 5.140 4.900 5.070 426,450 +0.23(+4.75%)
May 13, 2021 5.130 5.190 4.430 4.840 845,770 -0.26(-5.10%)
May 12, 2021 4.930 5.220 4.910 5.100 387,510 +0.08(+1.59%)
May 11, 2021 4.700 5.050 4.620 5.020 473,115 +0.19(+3.93%)
May 10, 2021 5.080 5.130 4.810 4.830 419,115 -0.26(-5.11%)
May 07, 2021 4.770 5.190 4.770 5.090 1,042,610 +0.28(+5.82%)
May 06, 2021 5.380 5.410 4.730 4.810 1,037,239 -0.55(-10.26%)
May 05, 2021 5.420 5.500 5.300 5.360 436,953 -0.06(-1.11%)
May 04, 2021 5.560 5.560 5.300 5.420 492,750 -0.11(-1.99%)
May 03, 2021 5.700 5.707 5.510 5.530 267,606 -0.09(-1.60%)
Apr 30, 2021 5.610 5.820 5.600 5.620 371,800 -0.08(-1.40%)
Apr 29, 2021 5.850 5.850 5.620 5.700 226,387 -0.15(-2.56%)
Apr 28, 2021 5.810 5.940 5.620 5.850 432,736 +0.04(+0.69%)
Apr 27, 2021 5.840 5.950 5.640 5.810 543,268 +0.30(+5.44%)
Apr 26, 2021 5.500 5.600 5.460 5.510 187,645 +0.07(+1.29%)
Apr 23, 2021 5.270 5.485 5.270 5.440 295,600 +0.18(+3.42%)
Apr 22, 2021 5.300 5.410 5.200 5.260 352,809 -0.07(-1.31%)
Apr 21, 2021 5.270 5.440 5.190 5.330 313,691 +0.11(+2.11%)
Apr 20, 2021 5.560 5.660 5.080 5.220 812,911 -0.18(-3.33%)
Apr 19, 2021 5.840 5.840 5.350 5.400 402,531 -0.34(-5.92%)
Apr 16, 2021 5.770 5.890 5.640 5.740 403,700 -0.02(-0.35%)
Apr 15, 2021 5.720 5.770 5.605 5.760 511,420 +0.10(+1.77%)
Apr 14, 2021 5.770 5.820 5.519 5.660 476,306 -0.13(-2.25%)
Apr 13, 2021 5.660 5.850 5.580 5.790 686,055 +0.17(+3.02%)
Apr 12, 2021 5.630 5.700 5.520 5.620 359,960 +0.05(+0.90%)
Apr 09, 2021 5.690 5.690 5.530 5.570 333,600 -0.11(-1.94%)
Apr 08, 2021 5.750 5.850 5.630 5.680 370,358 -0.03(-0.53%)
Apr 07, 2021 5.840 5.970 5.670 5.710 422,851 -0.13(-2.23%)
Apr 06, 2021 5.850 5.920 5.770 5.840 322,141 +0.03(+0.52%)
Apr 05, 2021 5.780 5.920 5.640 5.810 700,049 +0.11(+1.93%)
Apr 01, 2021 5.580 5.920 5.580 5.700 534,400 +0.19(+3.45%)
Mar 31, 2021 5.560 5.630 5.390 5.510 2,064,159 +0.00(+0.00%)
Mar 30, 2021 5.520 5.560 5.360 5.510 728,997 +0.00(+0.00%)
Mar 29, 2021 5.810 5.810 5.500 5.510 514,855 -0.32(-5.49%)
Mar 26, 2021 5.560 5.840 5.550 5.830 811,200 +0.34(+6.19%)
Mar 25, 2021 5.830 5.900 5.450 5.490 1,596,767 -0.41(-6.95%)
Mar 24, 2021 6.370 6.370 5.870 5.900 912,639 -0.40(-6.35%)
Mar 23, 2021 6.490 6.530 6.280 6.300 617,093 -0.23(-3.52%)
Mar 22, 2021 6.570 6.660 6.510 6.530 287,214 +0.02(+0.31%)
Mar 19, 2021 6.450 6.680 6.399 6.510 701,600 +0.06(+0.93%)
Mar 18, 2021 6.520 6.700 6.410 6.450 436,314 -0.15(-2.27%)
Mar 17, 2021 6.630 6.700 6.400 6.600 835,615 +0.01(+0.15%)
Mar 16, 2021 6.550 6.790 6.540 6.590 1,047,327 +0.09(+1.38%)
Mar 15, 2021 6.600 6.660 6.410 6.500 1,780,474 -0.22(-3.27%)
Mar 12, 2021 6.850 6.900 6.580 6.720 1,887,700 -0.13(-1.90%)
Mar 11, 2021 7.090 7.150 6.850 6.850 6,162,878 -0.73(-9.63%)
Mar 10, 2021 7.030 7.650 6.920 7.580 1,011,481 +0.56(+7.98%)
Mar 09, 2021 6.980 7.330 6.560 7.020 1,299,552 +0.83(+13.41%)
Mar 08, 2021 6.640 6.750 6.120 6.190 633,100 -0.46(-6.92%)
Mar 05, 2021 6.730 6.790 6.430 6.650 265,200 -0.10(-1.48%)
Mar 04, 2021 6.810 6.810 6.460 6.750 465,311 -0.06(-0.88%)
Mar 03, 2021 6.960 7.010 6.630 6.810 221,553 -0.11(-1.59%)
Mar 02, 2021 6.980 7.050 6.790 6.920 218,702 -0.06(-0.86%)
Mar 01, 2021 6.860 7.010 6.750 6.980 162,318 +0.38(+5.76%)
Feb 26, 2021 6.800 6.930 6.590 6.600 427,900 -0.19(-2.80%)
Feb 25, 2021 7.080 7.190 6.710 6.790 277,591 -0.38(-5.30%)
Feb 24, 2021 7.110 7.290 6.920 7.170 238,421 +0.18(+2.58%)
Feb 23, 2021 6.670 7.080 6.520 6.990 342,193 -0.18(-2.51%)
Feb 22, 2021 7.270 7.400 7.100 7.170 236,473 -0.22(-2.98%)
Feb 19, 2021 7.350 7.600 7.280 7.390 222,200 +0.06(+0.82%)
Feb 18, 2021 7.310 7.470 7.150 7.330 203,710 -0.09(-1.21%)
Feb 17, 2021 7.500 7.610 7.360 7.420 195,476 -0.15(-1.92%)
Feb 16, 2021 7.785 7.870 7.450 7.565 313,551 -0.22(-2.89%)
Feb 12, 2021 7.630 7.820 7.440 7.790 250,300 +0.17(+2.23%)
Feb 11, 2021 7.810 7.830 7.420 7.620 234,088 -0.15(-1.93%)
Feb 10, 2021 7.770 7.800 7.440 7.770 245,598 +0.03(+0.39%)
Feb 09, 2021 7.400 7.890 7.400 7.740 268,863 +0.29(+3.89%)
Feb 08, 2021 7.990 8.050 7.360 7.450 674,828 -0.33(-4.24%)
Feb 05, 2021 7.810 7.885 7.680 7.780 473,400 -0.08(-1.02%)
Feb 04, 2021 6.750 7.890 6.700 7.860 1,270,830 +1.16(+17.31%)
Feb 03, 2021 6.580 6.740 6.530 6.700 282,136 +0.15(+2.29%)
Feb 02, 2021 6.390 6.640 6.370 6.550 183,844 +0.16(+2.50%)
Feb 01, 2021 6.420 6.450 6.310 6.390 247,463 +0.03(+0.47%)
Jan 29, 2021 6.490 6.650 6.360 6.360 327,700 -0.10(-1.55%)
Jan 28, 2021 6.620 6.730 6.300 6.460 344,551 -0.17(-2.56%)
Jan 27, 2021 6.560 6.660 6.360 6.630 521,790 -0.07(-1.04%)
Jan 26, 2021 6.750 6.750 6.530 6.700 334,742 -0.01(-0.15%)
Jan 25, 2021 6.830 7.110 6.640 6.710 444,332 -0.18(-2.61%)
Jan 22, 2021 6.800 6.940 6.640 6.890 294,600 +0.08(+1.17%)
Jan 21, 2021 6.700 6.860 6.540 6.810 313,378 +0.16(+2.41%)
Jan 20, 2021 6.640 6.670 6.485 6.650 261,578 +0.04(+0.61%)
Jan 19, 2021 6.300 6.705 6.300 6.610 391,185 +0.05(+0.76%)
Jan 15, 2021 6.740 6.850 6.490 6.560 572,100 -0.18(-2.67%)
Jan 14, 2021 6.410 6.890 6.360 6.740 1,064,634 +0.33(+5.15%)
Jan 13, 2021 6.400 6.590 6.120 6.410 1,187,665 +0.41(+6.83%)
Jan 12, 2021 5.310 6.030 5.270 6.000 1,132,807 +0.71(+13.42%)
Jan 11, 2021 5.320 5.320 5.160 5.290 285,705 -0.04(-0.75%)
Jan 08, 2021 5.440 5.470 5.250 5.330 190,800 -0.11(-2.02%)
Jan 07, 2021 5.260 5.450 5.245 5.440 234,616 +0.19(+3.62%)
Jan 06, 2021 5.260 5.310 5.110 5.250 493,878 +0.05(+0.96%)
Jan 05, 2021 5.060 5.280 5.030 5.200 389,795 +0.15(+2.97%)
Jan 04, 2021 5.430 5.500 5.020 5.050 611,044 -0.37(-6.83%)
Dec 31, 2020 5.420 5.420 5.420 209,919 +0.05(+0.93%)
Dec 30, 2020 5.290 5.510 5.290 5.370 209,919 +0.05(+0.94%)
Dec 29, 2020 5.360 5.470 5.260 5.320 324,601 -0.05(-0.93%)
Dec 28, 2020 5.420 5.510 5.260 5.370 428,646 +0.03(+0.56%)
Dec 24, 2020 5.400 5.475 5.310 5.340 160,400 -0.01(-0.19%)
Dec 23, 2020 5.360 5.560 5.260 5.350 535,713 +0.05(+0.94%)
Dec 22, 2020 5.490 5.540 5.220 5.300 584,009 -0.18(-3.28%)
Dec 21, 2020 5.480 5.650 5.330 5.480 474,927 -0.07(-1.26%)
Dec 18, 2020 5.740 5.780 5.500 5.550 615,300 -0.14(-2.46%)
Dec 17, 2020 5.770 5.860 5.690 5.690 389,848 -0.06(-1.04%)
Dec 16, 2020 5.700 5.880 5.609 5.750 292,102 +0.08(+1.41%)
Dec 15, 2020 5.890 5.890 5.590 5.670 380,618 -0.13(-2.24%)
Dec 14, 2020 6.040 6.230 5.770 5.800 413,084 -0.07(-1.19%)
Dec 11, 2020 5.960 6.030 5.730 5.870 587,000 +0.23(+4.08%)
Dec 10, 2020 5.500 5.650 5.410 5.640 216,857 +0.11(+1.99%)
Dec 09, 2020 5.800 5.810 5.470 5.530 316,478 -0.27(-4.66%)
Dec 08, 2020 5.770 5.840 5.690 5.800 229,095 +0.00(+0.00%)
Dec 07, 2020 5.430 5.850 5.430 5.800 473,213 +0.34(+6.23%)
Dec 04, 2020 5.460 5.525 5.360 5.460 404,900 +0.01(+0.18%)
Dec 03, 2020 5.380 5.460 5.290 5.450 245,809 +0.08(+1.49%)
Dec 02, 2020 5.260 5.410 5.140 5.370 292,579 +0.11(+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.