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

Safe & Green Holdings Corp (NQ: SGBX )

2.770 -0.130 (-4.48%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 13, 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 (%)
Dec 31, 2020 2.860 2.860 2.860 1,832,328 +0.19(+7.02%)
Dec 30, 2020 2.663 2.743 2.611 2.672 1,832,328 -0.09(-3.23%)
Dec 29, 2020 2.325 2.785 2.250 2.761 6,630,083 +0.49(+21.44%)
Dec 28, 2020 2.480 2.522 2.166 2.274 2,708,402 -0.14(-5.83%)
Dec 24, 2020 2.344 2.485 2.325 2.414 1,613,187 +0.13(+5.53%)
Dec 23, 2020 2.386 2.429 2.274 2.288 2,161,021 -0.07(-2.98%)
Dec 22, 2020 2.400 2.485 2.143 2.358 5,756,092 -0.03(-1.37%)
Dec 21, 2020 2.255 2.522 2.227 2.391 6,868,127 +0.26(+12.09%)
Dec 18, 2020 1.875 2.293 1.847 2.133 7,153,655 +0.25(+13.18%)
Dec 17, 2020 1.833 1.950 1.711 1.885 2,760,842 +0.03(+1.52%)
Dec 16, 2020 1.819 2.044 1.758 1.857 4,419,785 +0.05(+2.59%)
Dec 15, 2020 1.594 1.847 1.542 1.810 4,473,475 +0.23(+14.88%)
Dec 14, 2020 1.580 1.617 1.542 1.575 688,246 +0.03(+1.82%)
Dec 11, 2020 1.542 1.594 1.505 1.547 1,020,640 +0.00(+0.30%)
Dec 10, 2020 1.500 1.594 1.463 1.542 1,442,643 +0.00(+0.30%)
Dec 09, 2020 1.646 1.646 1.505 1.538 2,395,811 -0.11(-6.82%)
Dec 08, 2020 1.636 1.692 1.533 1.650 2,749,949 +0.03(+2.03%)
Dec 07, 2020 1.486 1.664 1.481 1.617 4,768,080 +0.16(+11.29%)
Dec 04, 2020 1.463 1.488 1.425 1.453 1,061,380 +0.01(+0.65%)
Dec 03, 2020 1.336 1.500 1.322 1.444 4,189,779 +0.10(+7.69%)
Dec 02, 2020 1.322 1.374 1.299 1.341 1,000,327 +0.01(+0.70%)
Dec 01, 2020 1.406 1.425 1.322 1.331 1,713,869 -0.11(-7.49%)
Nov 30, 2020 1.500 1.500 1.369 1.439 1,896,565 -0.01(-0.97%)
Nov 27, 2020 1.406 1.542 1.395 1.453 2,773,113 +0.07(+4.73%)
Nov 25, 2020 1.341 1.425 1.313 1.388 1,617,880 +0.03(+2.07%)
Nov 24, 2020 1.542 1.636 1.275 1.360 5,956,180 -0.23(-14.20%)
Nov 23, 2020 1.275 1.613 1.247 1.585 9,933,488 +0.30(+22.91%)
Nov 20, 2020 1.233 1.547 1.191 1.289 9,601,699 -0.05(-3.51%)
Nov 19, 2020 1.200 1.346 1.191 1.336 4,091,301 +0.11(+8.78%)
Nov 18, 2020 1.196 1.252 1.149 1.228 1,867,017 +0.03(+2.34%)
Nov 17, 2020 1.186 1.228 1.083 1.200 2,358,163 +0.05(+4.06%)
Nov 16, 2020 1.149 1.181 1.116 1.153 2,206,245 +0.04(+3.36%)
Nov 13, 2020 1.106 1.135 1.094 1.116 401,857 +0.01(+1.28%)
Nov 12, 2020 1.116 1.130 1.097 1.102 401,070 -0.02(-1.67%)
Nov 11, 2020 1.111 1.135 1.088 1.120 393,470 +0.00(+0.00%)
Nov 10, 2020 1.116 1.167 1.102 1.120 539,768 +0.00(+0.42%)
Nov 09, 2020 1.158 1.177 1.116 1.116 763,710 -0.07(-5.93%)
Nov 06, 2020 1.130 1.219 1.102 1.186 1,442,974 +0.05(+4.12%)
Nov 05, 2020 1.139 1.163 1.116 1.139 570,519 +0.00(+0.00%)
Nov 04, 2020 1.144 1.163 1.111 1.139 739,668 -0.02(-2.02%)
Nov 03, 2020 1.191 1.191 1.144 1.163 455,109 +0.00(+0.00%)
Nov 02, 2020 1.139 1.167 1.139 1.163 637,677 +0.02(+2.06%)
Oct 30, 2020 1.158 1.158 1.102 1.139 720,740 +0.00(+0.00%)
Oct 29, 2020 1.125 1.172 1.120 1.139 516,277 +0.00(+0.41%)
Oct 28, 2020 1.130 1.172 1.106 1.135 953,423 -0.04(-3.20%)
Oct 27, 2020 1.266 1.266 1.130 1.172 1,059,365 -0.00(-0.40%)
Oct 26, 2020 1.130 1.210 1.097 1.177 1,579,083 +0.05(+4.15%)
Oct 23, 2020 1.135 1.149 1.083 1.130 813,526 -0.00(-0.41%)
Oct 22, 2020 1.050 1.163 1.045 1.135 1,479,052 +0.08(+7.08%)
Oct 21, 2020 1.120 1.172 1.050 1.060 2,915,491 -0.08(-6.61%)
Oct 20, 2020 1.331 1.331 1.130 1.135 10,975,017 -0.07(-5.84%)
Oct 19, 2020 1.299 1.331 1.153 1.205 6,427,772 -0.08(-5.86%)
Oct 16, 2020 1.702 1.796 1.224 1.280 131,029,120 +0.33(+35.15%)
Oct 15, 2020 0.9283 0.9752 0.9189 0.9470 476,992 -0.01(-0.98%)
Oct 14, 2020 0.9283 1.003 0.9095 0.9564 1,357,737 +0.03(+3.03%)
Oct 13, 2020 0.9423 0.9611 0.9142 0.9283 283,482 -0.03(-2.94%)
Oct 12, 2020 0.9798 0.9845 0.9189 0.9564 405,468 -0.01(-0.97%)
Oct 09, 2020 0.9939 1.027 0.9611 0.9658 526,637 -0.06(-5.50%)
Oct 08, 2020 1.003 1.041 0.9611 1.022 1,079,302 +0.02(+1.87%)
Oct 07, 2020 0.8814 1.008 0.8814 1.003 2,147,370 +0.11(+12.63%)
Oct 06, 2020 0.8767 1.003 0.8767 0.8908 2,752,698 +0.02(+2.15%)
Oct 05, 2020 0.9142 0.9330 0.8720 0.8720 819,957 -0.02(-2.11%)
Oct 02, 2020 0.8908 0.9376 0.8814 0.8908 770,866 -0.05(-5.47%)
Oct 01, 2020 0.8392 0.9470 0.8392 0.9423 1,351,445 +0.09(+11.05%)
Sep 30, 2020 0.8814 0.8955 0.8017 0.8486 2,574,061 -0.06(-6.70%)
Sep 29, 2020 0.9845 1.003 0.8720 0.9095 3,303,061 -0.11(-11.01%)
Sep 28, 2020 0.9845 1.097 0.9423 1.022 5,605,468 +0.00(+0.46%)
Sep 25, 2020 1.397 1.547 0.9611 1.017 115,634,832 +0.30(+42.76%)
Sep 24, 2020 0.8345 0.8345 0.7079 0.7126 1,299,082 -0.14(-16.02%)
Sep 23, 2020 0.8439 0.8626 0.8223 0.8486 334,232 +0.00(+0.56%)
Sep 22, 2020 0.8345 0.8673 0.8298 0.8439 377,509 -0.01(-1.64%)
Sep 21, 2020 0.8767 0.8837 0.8251 0.8579 587,231 -0.04(-4.19%)
Sep 18, 2020 0.8814 0.8955 0.8533 0.8955 333,387 +0.01(+1.60%)
Sep 17, 2020 0.8439 0.9048 0.8345 0.8814 561,424 +0.03(+3.30%)
Sep 16, 2020 0.8579 0.8720 0.8298 0.8533 287,622 +0.01(+1.68%)
Sep 15, 2020 0.8626 0.8673 0.8251 0.8392 410,711 -0.03(-3.24%)
Sep 14, 2020 0.8908 0.9189 0.8345 0.8673 1,069,424 -0.02(-2.12%)
Sep 11, 2020 0.8111 0.9001 0.8064 0.8861 940,226 +0.07(+8.00%)
Sep 10, 2020 0.8439 0.8439 0.8017 0.8204 398,361 -0.01(-1.69%)
Sep 09, 2020 0.8626 0.8626 0.7970 0.8345 1,470,428 -0.01(-1.11%)
Sep 08, 2020 0.8017 0.8861 0.7829 0.8439 1,189,036 +0.01(+1.12%)
Sep 04, 2020 0.8298 0.8439 0.7876 0.8345 596,813 -0.00(-0.56%)
Sep 03, 2020 0.9001 0.9001 0.8204 0.8392 1,900,270 -0.08(-9.14%)
Sep 02, 2020 0.9611 0.9658 0.8814 0.9236 1,509,528 -0.06(-6.19%)
Sep 01, 2020 1.008 1.017 0.9001 0.9845 3,635,163 +0.01(+1.45%)
Aug 31, 2020 1.027 1.027 0.9658 0.9705 618,830 -0.05(-5.05%)
Aug 28, 2020 0.9939 1.022 0.9939 1.022 489,523 +0.00(+0.00%)
Aug 27, 2020 1.064 1.064 0.9798 1.022 1,492,325 -0.02(-2.24%)
Aug 26, 2020 1.008 1.074 0.9752 1.045 1,959,004 +0.01(+1.36%)
Aug 25, 2020 0.9892 1.041 0.9658 1.031 736,309 +0.02(+2.33%)
Aug 24, 2020 1.022 1.139 0.9564 1.008 3,200,850 -0.01(-1.38%)
Aug 21, 2020 1.031 1.041 0.9962 1.022 1,343,576 -0.03(-2.68%)
Aug 20, 2020 1.069 1.069 1.022 1.050 682,278 -0.03(-2.61%)
Aug 19, 2020 1.120 1.120 1.069 1.078 596,408 -0.03(-2.95%)
Aug 18, 2020 1.120 1.149 1.060 1.111 2,046,319 -0.01(-1.25%)
Aug 17, 2020 1.149 1.163 1.120 1.125 682,210 -0.04(-3.61%)
Aug 14, 2020 1.130 1.200 1.106 1.167 1,795,559 -0.05(-4.23%)
Aug 13, 2020 1.238 1.256 1.181 1.219 1,566,490 -0.06(-4.41%)
Aug 12, 2020 1.341 1.360 1.214 1.275 3,702,796 -0.08(-5.56%)
Aug 11, 2020 1.406 1.430 1.336 1.350 1,184,307 -0.06(-4.00%)
Aug 10, 2020 1.378 1.430 1.355 1.406 1,226,643 +0.02(+1.69%)
Aug 07, 2020 1.360 1.425 1.327 1.383 2,058,984 +0.01(+0.68%)
Aug 06, 2020 1.383 1.406 1.341 1.374 712,426 -0.00(-0.34%)
Aug 05, 2020 1.435 1.463 1.369 1.378 1,029,349 -0.06(-3.92%)
Aug 04, 2020 1.350 1.496 1.346 1.435 2,777,974 +0.08(+5.52%)
Aug 03, 2020 1.383 1.383 1.322 1.360 1,181,839 -0.02(-1.69%)
Jul 31, 2020 1.341 1.428 1.280 1.383 4,229,099 +0.04(+3.15%)
Jul 30, 2020 1.308 1.341 1.271 1.341 1,006,662 +0.02(+1.78%)
Jul 29, 2020 1.327 1.327 1.285 1.317 1,487,266 -0.01(-1.06%)
Jul 28, 2020 1.331 1.374 1.289 1.331 2,296,046 -0.00(-0.35%)
Jul 27, 2020 1.322 1.392 1.294 1.336 2,080,758 +0.01(+1.06%)
Jul 24, 2020 1.322 1.364 1.266 1.322 2,128,094 +0.02(+1.80%)
Jul 23, 2020 1.397 1.477 1.289 1.299 10,686,626 +0.04(+2.97%)
Jul 22, 2020 1.271 1.294 1.256 1.261 795,645 -0.03(-2.18%)
Jul 21, 2020 1.294 1.303 1.256 1.289 1,022,570 -0.01(-1.08%)
Jul 20, 2020 1.308 1.313 1.266 1.303 1,055,771 -0.03(-2.11%)
Jul 17, 2020 1.346 1.384 1.306 1.331 2,055,358 -0.03(-2.07%)
Jul 16, 2020 1.313 1.374 1.280 1.360 2,277,771 +0.06(+4.69%)
Jul 15, 2020 1.228 1.327 1.200 1.299 3,020,161 +0.06(+4.92%)
Jul 14, 2020 1.210 1.247 1.158 1.238 1,564,412 +0.01(+0.76%)
Jul 13, 2020 1.271 1.278 1.214 1.228 2,073,719 -0.05(-4.03%)
Jul 10, 2020 1.285 1.294 1.252 1.280 973,074 -0.02(-1.80%)
Jul 09, 2020 1.289 1.308 1.252 1.303 1,230,839 +0.02(+1.83%)
Jul 08, 2020 1.252 1.331 1.242 1.280 4,566,753 +0.03(+2.25%)
Jul 07, 2020 1.299 1.299 1.242 1.252 1,458,302 -0.05(-3.96%)
Jul 06, 2020 1.346 1.355 1.233 1.303 5,766,491 +0.04(+3.35%)
Jul 02, 2020 1.247 1.313 1.233 1.261 1,110,439 +0.00(+0.00%)
Jul 01, 2020 1.261 1.313 1.228 1.261 2,592,064 +0.01(+0.75%)
Jun 30, 2020 1.360 1.364 1.219 1.252 3,587,977 -0.17(-12.17%)
Jun 29, 2020 1.317 1.575 1.313 1.425 9,644,650 +0.13(+9.75%)
Jun 26, 2020 1.275 1.346 1.200 1.299 3,383,578 +0.04(+3.36%)
Jun 25, 2020 1.228 1.322 1.200 1.256 4,264,148 +0.08(+6.35%)
Jun 24, 2020 1.210 1.228 1.149 1.181 1,641,812 -0.00(-0.40%)
Jun 23, 2020 1.256 1.266 1.163 1.186 2,749,422 -0.15(-10.92%)
Jun 22, 2020 1.280 1.397 1.214 1.331 3,662,986 +0.08(+5.97%)
Jun 19, 2020 1.331 1.350 1.256 1.256 1,582,686 -0.07(-5.30%)
Jun 18, 2020 1.369 1.369 1.256 1.327 1,918,912 -0.04(-2.75%)
Jun 17, 2020 1.364 1.481 1.289 1.364 5,008,785 +0.01(+0.69%)
Jun 16, 2020 1.266 1.360 1.172 1.355 3,472,251 +0.09(+7.04%)
Jun 15, 2020 1.200 1.280 1.167 1.266 2,200,889 +0.07(+5.47%)
Jun 12, 2020 1.181 1.271 1.130 1.200 4,691,960 +0.07(+6.22%)
Jun 11, 2020 1.200 1.238 1.106 1.130 2,225,388 -0.15(-11.72%)
Jun 10, 2020 1.303 1.341 1.224 1.280 2,811,682 +0.00(+0.00%)
Jun 09, 2020 1.228 1.392 1.219 1.280 4,855,663 +0.05(+4.20%)
Jun 08, 2020 1.261 1.280 1.200 1.228 1,594,784 -0.02(-1.87%)
Jun 05, 2020 1.303 1.303 1.219 1.252 2,481,745 -0.01(-1.11%)
Jun 04, 2020 1.172 1.308 1.172 1.266 7,310,930 +0.10(+8.87%)
Jun 03, 2020 1.149 1.177 1.135 1.163 1,126,473 +0.01(+1.22%)
Jun 02, 2020 1.200 1.214 1.144 1.149 1,072,670 -0.05(-4.30%)
Jun 01, 2020 1.167 1.228 1.139 1.200 1,467,911 +0.01(+1.19%)
May 29, 2020 1.191 1.219 1.102 1.186 2,806,814 -0.04(-3.44%)
May 28, 2020 1.299 1.303 1.196 1.228 2,592,764 -0.06(-4.73%)
May 27, 2020 1.242 1.336 1.191 1.289 2,185,930 +0.02(+1.48%)
May 26, 2020 1.317 1.341 1.228 1.271 2,604,318 -0.02(-1.81%)
May 22, 2020 1.247 1.397 1.153 1.294 11,484,072 +0.11(+9.09%)
May 21, 2020 1.196 1.224 1.116 1.186 1,119,276 -0.02(-1.94%)
May 20, 2020 1.256 1.294 1.186 1.210 3,411,364 -0.01(-1.15%)
May 19, 2020 1.181 1.261 1.092 1.224 6,561,182 +0.11(+10.13%)
May 18, 2020 1.158 1.163 1.055 1.111 1,958,870 -0.00(-0.41%)
May 15, 2020 1.074 1.261 0.9644 1.116 9,713,895 -0.08(-6.67%)
May 14, 2020 1.167 1.219 1.144 1.196 2,194,805 +0.03(+2.82%)
May 13, 2020 1.219 1.242 1.130 1.163 2,744,633 -0.01(-0.80%)
May 12, 2020 1.200 1.219 1.158 1.172 1,275,064 +0.00(+0.00%)
May 11, 2020 1.172 1.191 1.125 1.172 1,220,161 -0.00(-0.40%)
May 08, 2020 1.125 1.181 1.125 1.177 1,551,117 +0.07(+5.91%)
May 07, 2020 1.219 1.219 1.102 1.111 5,172,339 -0.44(-28.18%)
May 06, 2020 1.819 1.833 1.528 1.547 2,793,801 -0.45(-22.35%)
May 05, 2020 2.813 3.136 1.899 1.992 25,581,360 -0.01(-0.70%)
May 04, 2020 1.875 2.077 1.871 2.007 883,128 +0.14(+7.27%)
May 01, 2020 1.641 1.908 1.636 1.871 943,212 +0.22(+13.03%)
Apr 30, 2020 1.646 1.707 1.617 1.655 238,121 +0.01(+0.57%)
Apr 29, 2020 1.711 1.711 1.641 1.646 159,759 -0.01(-0.57%)
Apr 28, 2020 1.711 1.735 1.650 1.655 220,528 -0.07(-3.81%)
Apr 27, 2020 1.711 1.782 1.571 1.721 518,954 +0.05(+2.80%)
Apr 24, 2020 1.683 1.730 1.641 1.674 117,101 -0.01(-0.56%)
Apr 23, 2020 1.744 1.777 1.655 1.683 246,536 -0.06(-3.23%)
Apr 22, 2020 1.763 1.791 1.688 1.739 128,476 -0.06(-3.39%)
Apr 21, 2020 1.782 1.864 1.735 1.800 234,369 -0.05(-2.78%)
Apr 20, 2020 1.889 1.946 1.805 1.852 330,898 -0.03(-1.74%)
Apr 17, 2020 1.721 1.946 1.692 1.885 582,522 +0.12(+6.91%)
Apr 16, 2020 1.791 1.871 1.688 1.763 433,340 -0.10(-5.53%)
Apr 15, 2020 2.232 2.250 1.735 1.866 1,346,129 -0.37(-16.39%)
Apr 14, 2020 1.847 2.321 1.828 2.232 2,885,614 +0.43(+23.96%)
Apr 13, 2020 1.782 2.058 1.725 1.800 1,454,179 +0.07(+4.06%)
Apr 09, 2020 1.664 1.833 1.552 1.730 1,083,350 +0.03(+1.65%)
Apr 08, 2020 1.875 2.082 1.664 1.702 2,077,083 +0.02(+1.40%)
Apr 07, 2020 1.899 1.927 1.641 1.678 990,435 -0.21(-11.17%)
Apr 06, 2020 2.011 2.194 1.828 1.889 1,006,573 -0.12(-6.06%)
Apr 03, 2020 2.180 2.550 1.932 2.011 1,737,968 -0.26(-11.55%)
Apr 02, 2020 2.344 2.804 2.068 2.274 3,543,593 -0.36(-13.70%)
Apr 01, 2020 2.996 4.566 2.269 2.635 26,046,028 -1.73(-39.57%)
Mar 31, 2020 1.782 4.566 1.528 4.360 45,589,280 +3.39(+351.46%)
Mar 30, 2020 0.9845 1.013 0.8908 0.9658 108,322 +0.01(+1.48%)
Mar 27, 2020 0.9189 1.078 0.8494 0.9517 201,995 +0.04(+4.64%)
Mar 26, 2020 0.8908 0.9845 0.8339 0.9095 190,073 +0.02(+2.11%)
Mar 25, 2020 0.9142 0.9892 0.8251 0.8908 158,370 +0.00(+0.00%)
Mar 24, 2020 0.9142 0.9376 0.8439 0.8908 104,653 +0.03(+3.83%)
Mar 23, 2020 0.9845 0.9845 0.8204 0.8579 129,861 -0.09(-9.41%)
Mar 20, 2020 0.7876 0.9939 0.7548 0.9470 380,740 +0.15(+18.82%)
Mar 19, 2020 1.055 1.074 0.7501 0.7970 330,324 -0.17(-17.87%)
Mar 18, 2020 0.7501 1.266 0.6610 0.9705 870,417 +0.22(+28.57%)
Mar 17, 2020 0.7267 0.7736 0.7079 0.7548 31,365 +0.04(+5.98%)
Mar 16, 2020 0.5438 0.8439 0.5438 0.7122 189,066 +0.06(+9.29%)
Mar 13, 2020 0.6610 0.6985 0.6001 0.6517 189,623 +0.01(+2.21%)
Mar 12, 2020 0.7501 0.7689 0.6188 0.6376 235,325 -0.13(-16.56%)
Mar 11, 2020 0.8064 0.8158 0.7407 0.7642 107,296 -0.03(-4.12%)
Mar 10, 2020 0.8298 0.9001 0.7970 0.7970 107,793 -0.01(-1.73%)
Mar 09, 2020 0.9095 0.9189 0.7407 0.8111 216,548 -0.18(-18.40%)
Mar 06, 2020 1.017 1.025 0.9376 0.9939 258,519 -0.03(-2.75%)
Mar 05, 2020 1.008 1.078 0.9939 1.022 213,617 -0.08(-7.23%)
Mar 04, 2020 1.078 1.158 0.9752 1.102 864,428 +0.12(+11.90%)
Mar 03, 2020 0.9048 1.022 0.8814 0.9845 381,049 +0.05(+5.53%)
Mar 02, 2020 0.8861 1.116 0.8486 0.9330 347,199 +0.05(+5.85%)
Feb 28, 2020 0.9845 1.003 0.7454 0.8814 508,080 -0.12(-11.74%)
Feb 27, 2020 1.074 1.102 0.9892 0.9986 316,970 -0.09(-8.19%)
Feb 26, 2020 1.102 1.191 0.9470 1.088 1,080,373 -0.04(-3.33%)
Feb 25, 2020 1.149 1.167 1.078 1.125 430,025 -0.05(-4.00%)
Feb 24, 2020 1.135 1.238 1.078 1.172 314,914 +0.01(+0.81%)
Feb 21, 2020 1.205 1.237 1.146 1.163 411,029 -0.05(-3.88%)
Feb 20, 2020 1.172 1.435 1.149 1.210 1,675,814 +0.02(+1.98%)
Feb 19, 2020 1.261 1.261 1.172 1.186 734,404 -0.01(-1.17%)
Feb 18, 2020 1.336 1.336 1.172 1.200 511,009 -0.18(-13.22%)
Feb 14, 2020 1.453 1.514 1.336 1.383 886,261 -0.03(-1.99%)
Feb 13, 2020 1.425 1.514 1.271 1.411 867,514 -0.04(-2.90%)
Feb 12, 2020 1.594 1.725 1.416 1.453 1,313,842 -0.15(-9.09%)
Feb 11, 2020 1.514 1.702 1.406 1.599 2,452,593 +0.08(+5.25%)
Feb 10, 2020 1.411 1.547 1.360 1.519 1,335,304 +0.13(+9.46%)
Feb 07, 2020 1.383 1.542 1.299 1.388 1,300,490 +0.12(+9.23%)
Feb 06, 2020 1.364 1.791 1.135 1.271 2,469,564 -0.07(-5.24%)
Feb 05, 2020 1.406 1.406 1.224 1.341 788,968 -0.20(-13.07%)
Feb 04, 2020 1.594 1.641 1.430 1.542 299,963 -0.15(-8.61%)
Feb 03, 2020 1.500 1.782 1.406 1.688 787,863 +0.23(+15.38%)
Jan 31, 2020 1.594 1.594 1.406 1.463 113,251 -0.04(-2.50%)
Jan 30, 2020 1.481 1.594 1.451 1.500 139,644 +0.07(+4.57%)
Jan 29, 2020 1.481 1.499 1.421 1.435 112,240 -0.07(-4.37%)
Jan 28, 2020 1.500 1.594 1.500 1.500 68,505 -0.01(-0.62%)
Jan 27, 2020 1.594 1.594 1.406 1.510 100,616 -0.08(-5.29%)
Jan 24, 2020 1.707 1.735 1.360 1.594 200,534 -0.11(-6.59%)
Jan 23, 2020 1.812 1.812 1.688 1.707 121,182 +0.00(+0.00%)
Jan 22, 2020 1.685 1.827 1.593 1.707 363,904 +0.06(+3.41%)
Jan 21, 2020 1.688 1.688 1.596 1.650 203,585 -0.06(-3.56%)
Jan 17, 2020 1.772 1.782 1.650 1.711 288,264 -0.07(-3.95%)
Jan 16, 2020 1.782 1.875 1.688 1.782 303,444 +0.00(+0.00%)
Jan 15, 2020 1.688 1.969 1.688 1.782 494,529 +0.09(+5.56%)
Jan 14, 2020 1.715 1.866 1.641 1.688 315,961 -0.09(-5.26%)
Jan 13, 2020 1.875 1.875 1.547 1.782 593,052 -0.12(-6.27%)
Jan 10, 2020 1.969 2.063 1.875 1.901 250,990 -0.11(-5.63%)
Jan 09, 2020 1.875 2.184 1.782 2.014 651,756 +0.06(+3.27%)
Jan 08, 2020 1.941 2.016 1.716 1.950 531,074 -0.21(-9.57%)
Jan 07, 2020 2.194 2.363 1.880 2.157 706,425 -0.28(-11.54%)
Jan 06, 2020 2.063 2.625 1.875 2.438 1,520,170 +0.61(+33.68%)
Jan 03, 2020 1.922 2.052 1.735 1.824 773,233 -0.05(-2.75%)
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.