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

Clene Inc (NQ: CLNN )

0.3736 -0.0095 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2024 0.4400 0.4532 0.3967 0.4024 1,737,466 -0.03(-7.28%)
Feb 28, 2024 0.4300 0.4400 0.4056 0.4340 1,192,054 +0.01(+2.12%)
Feb 27, 2024 0.4300 0.4300 0.4150 0.4250 833,496 -0.00(-0.38%)
Feb 26, 2024 0.4400 0.4400 0.4200 0.4266 892,809 -0.00(-0.79%)
Feb 23, 2024 0.4500 0.4500 0.4175 0.4300 1,088,492 +0.00(+0.00%)
Feb 22, 2024 0.4602 0.4680 0.4100 0.4300 1,421,079 -0.02(-4.38%)
Feb 21, 2024 0.4600 0.4700 0.4430 0.4497 289,992 -0.01(-2.45%)
Feb 20, 2024 0.4790 0.4835 0.4344 0.4610 597,716 +0.00(+0.24%)
Feb 16, 2024 0.4600 0.4800 0.4500 0.4599 589,204 -0.00(-0.04%)
Feb 15, 2024 0.4800 0.4800 0.4500 0.4601 401,181 -0.00(-1.05%)
Feb 14, 2024 0.5000 0.5323 0.4500 0.4650 1,576,830 +0.04(+9.93%)
Feb 13, 2024 0.4281 0.5200 0.3866 0.4230 1,910,322 +0.00(+0.71%)
Feb 12, 2024 0.4358 0.4358 0.4050 0.4200 273,187 -0.01(-1.25%)
Feb 09, 2024 0.3838 0.4399 0.3600 0.4253 581,673 +0.01(+1.82%)
Feb 08, 2024 0.4370 0.4400 0.4040 0.4177 370,142 -0.02(-5.07%)
Feb 07, 2024 0.4300 0.4490 0.4200 0.4400 275,053 -0.01(-2.22%)
Feb 06, 2024 0.4500 0.4743 0.4395 0.4500 220,632 +0.01(+2.27%)
Feb 05, 2024 0.4600 0.4681 0.4100 0.4400 411,782 -0.03(-6.18%)
Feb 02, 2024 0.4700 0.4672 0.3869 0.4690 943,251 -0.01(-2.23%)
Feb 01, 2024 0.4900 0.4900 0.4459 0.4797 717,400 -0.01(-2.89%)
Jan 31, 2024 0.5200 0.5326 0.4890 0.4940 378,450 -0.03(-4.98%)
Jan 30, 2024 0.5200 0.5382 0.5012 0.5199 278,185 +0.01(+1.01%)
Jan 29, 2024 0.5300 0.5319 0.4881 0.5147 378,915 -0.01(-2.50%)
Jan 26, 2024 0.5300 0.5500 0.5125 0.5279 437,506 -0.00(-0.38%)
Jan 25, 2024 0.5188 0.5400 0.4800 0.5299 436,502 +0.02(+3.90%)
Jan 24, 2024 0.4734 0.5158 0.4734 0.5100 912,842 +0.04(+9.11%)
Jan 23, 2024 0.4600 0.4831 0.4501 0.4674 327,279 -0.00(-0.09%)
Jan 22, 2024 0.4800 0.4800 0.4205 0.4678 416,573 +0.01(+1.70%)
Jan 19, 2024 0.5107 0.5107 0.4301 0.4600 389,770 +0.01(+2.22%)
Jan 18, 2024 0.4600 0.4921 0.4310 0.4500 508,827 -0.04(-7.41%)
Jan 17, 2024 0.5200 0.5450 0.4723 0.4860 1,150,655 -0.02(-4.71%)
Jan 16, 2024 0.4800 0.5100 0.4118 0.5100 1,203,785 +0.03(+6.29%)
Jan 12, 2024 0.4440 0.5150 0.4320 0.4798 1,812,663 +0.05(+11.06%)
Jan 11, 2024 0.4000 0.4388 0.3900 0.4320 724,971 +0.03(+8.08%)
Jan 10, 2024 0.4089 0.4140 0.3724 0.3997 857,561 -0.02(-4.61%)
Jan 09, 2024 0.3500 0.4299 0.3500 0.4190 3,077,870 +0.07(+18.36%)
Jan 08, 2024 0.2990 0.3695 0.2950 0.3540 3,456,149 +0.06(+22.07%)
Jan 05, 2024 0.2986 0.3000 0.2760 0.2900 819,605 +0.01(+3.94%)
Jan 04, 2024 0.2897 0.2919 0.2720 0.2790 645,765 -0.01(-3.02%)
Jan 03, 2024 0.2978 0.3000 0.2720 0.2877 980,137 -0.01(-2.14%)
Jan 02, 2024 0.3000 0.3050 0.2851 0.2940 1,347,624 -0.00(-0.88%)
Dec 29, 2023 0.2910 0.3001 0.2891 0.2966 2,842,266 +0.02(+5.93%)
Dec 28, 2023 0.2700 0.3050 0.2640 0.2800 2,516,818 +0.02(+7.69%)
Dec 27, 2023 0.2790 0.2867 0.2500 0.2600 3,077,480 -0.02(-5.63%)
Dec 26, 2023 0.3046 0.3158 0.2699 0.2755 2,406,888 -0.01(-5.00%)
Dec 22, 2023 0.3100 0.3398 0.2855 0.2900 2,807,039 -0.03(-7.94%)
Dec 21, 2023 0.3380 0.3498 0.2759 0.3150 8,883,387 -0.20(-38.83%)
Dec 20, 2023 0.6000 0.6000 0.5030 0.5150 561,001 -0.03(-5.52%)
Dec 19, 2023 0.4900 0.5950 0.4900 0.5451 1,182,804 +0.05(+9.35%)
Dec 18, 2023 0.4298 0.4999 0.4202 0.4985 717,257 +0.08(+18.63%)
Dec 15, 2023 0.4200 0.4700 0.4010 0.4202 758,489 +0.00(+0.05%)
Dec 14, 2023 0.4137 0.4581 0.3860 0.4200 1,005,327 +0.01(+2.34%)
Dec 13, 2023 0.4050 0.4187 0.3831 0.4104 575,453 +0.06(+16.00%)
Dec 12, 2023 0.4000 0.4000 0.3538 0.3538 294,523 -0.02(-6.45%)
Dec 11, 2023 0.4050 0.4050 0.3770 0.3782 246,718 -0.01(-2.78%)
Dec 08, 2023 0.4100 0.4200 0.3770 0.3890 297,120 -0.02(-4.33%)
Dec 07, 2023 0.4200 0.4200 0.3960 0.4066 315,507 +0.01(+1.65%)
Dec 06, 2023 0.4200 0.4200 0.3930 0.4000 326,398 +0.00(+0.00%)
Dec 05, 2023 0.4000 0.4400 0.3900 0.4000 358,739 -0.02(-4.49%)
Dec 04, 2023 0.4340 0.4490 0.4000 0.4188 377,020 -0.02(-3.50%)
Dec 01, 2023 0.4470 0.4500 0.4175 0.4340 216,029 -0.00(-0.91%)
Nov 30, 2023 0.4500 0.4550 0.4254 0.4380 283,258 -0.01(-2.67%)
Nov 29, 2023 0.4458 0.4649 0.4400 0.4500 76,917 +0.00(+0.51%)
Nov 28, 2023 0.4645 0.4862 0.4400 0.4477 322,762 -0.01(-2.67%)
Nov 27, 2023 0.4757 0.5000 0.4599 0.4600 577,954 +0.00(+0.00%)
Nov 24, 2023 0.4631 0.4840 0.4550 0.4600 171,738 -0.01(-3.16%)
Nov 22, 2023 0.4400 0.4900 0.4400 0.4750 112,514 +0.02(+4.17%)
Nov 21, 2023 0.4750 0.4943 0.4510 0.4560 291,796 -0.01(-3.18%)
Nov 20, 2023 0.4900 0.4900 0.4330 0.4710 191,204 +0.02(+3.72%)
Nov 17, 2023 0.4560 0.4623 0.4400 0.4541 196,046 -0.01(-1.26%)
Nov 16, 2023 0.4702 0.4750 0.4400 0.4599 104,336 +0.02(+4.29%)
Nov 15, 2023 0.4799 0.4800 0.4250 0.4410 218,233 +0.00(+0.80%)
Nov 14, 2023 0.4621 0.4800 0.4300 0.4375 201,127 -0.03(-6.78%)
Nov 13, 2023 0.4190 0.4698 0.4190 0.4693 324,909 +0.02(+4.29%)
Nov 10, 2023 0.4100 0.4500 0.3928 0.4500 506,920 +0.05(+12.22%)
Nov 09, 2023 0.4256 0.4441 0.3900 0.4010 147,554 -0.01(-3.61%)
Nov 08, 2023 0.4500 0.4500 0.4015 0.4160 333,140 -0.00(-1.00%)
Nov 07, 2023 0.3944 0.4490 0.3800 0.4202 432,123 +0.03(+8.02%)
Nov 06, 2023 0.4077 0.4077 0.3875 0.3890 328,261 -0.02(-3.74%)
Nov 03, 2023 0.3850 0.4157 0.3772 0.4041 616,186 +0.02(+4.20%)
Nov 02, 2023 0.3780 0.3878 0.3652 0.3878 367,577 +0.01(+2.65%)
Nov 01, 2023 0.3912 0.3912 0.3576 0.3778 369,648 -0.01(-3.13%)
Oct 31, 2023 0.4100 0.4127 0.3810 0.3900 347,717 -0.02(-3.70%)
Oct 30, 2023 0.4300 0.4250 0.3915 0.4050 542,902 -0.01(-2.76%)
Oct 27, 2023 0.4375 0.4375 0.4050 0.4165 467,655 -0.00(-0.83%)
Oct 26, 2023 0.4350 0.4400 0.4161 0.4200 465,021 -0.01(-2.89%)
Oct 25, 2023 0.4562 0.4562 0.4300 0.4325 282,227 -0.00(-0.37%)
Oct 24, 2023 0.4700 0.4935 0.4341 0.4341 421,844 -0.05(-9.56%)
Oct 23, 2023 0.5000 0.5000 0.4760 0.4800 159,477 -0.02(-3.61%)
Oct 20, 2023 0.5000 0.5000 0.4800 0.4980 140,053 +0.01(+1.61%)
Oct 19, 2023 0.4900 0.5008 0.4807 0.4901 91,758 -0.01(-1.39%)
Oct 18, 2023 0.5000 0.5190 0.4610 0.4970 235,435 +0.01(+1.43%)
Oct 17, 2023 0.5044 0.5284 0.4870 0.4900 513,372 -0.03(-5.77%)
Oct 16, 2023 0.5300 0.5200 0.4901 0.5200 397,771 +0.01(+2.16%)
Oct 13, 2023 0.5100 0.5274 0.4855 0.5090 213,284 +0.01(+1.66%)
Oct 12, 2023 0.5434 0.5434 0.4705 0.5007 390,978 -0.03(-4.81%)
Oct 11, 2023 0.5200 0.5499 0.4932 0.5260 317,037 -0.00(-0.36%)
Oct 10, 2023 0.5300 0.5355 0.5000 0.5279 188,700 -0.00(-0.02%)
Oct 09, 2023 0.5200 0.5300 0.5000 0.5280 195,556 -0.01(-2.22%)
Oct 06, 2023 0.5495 0.5567 0.5131 0.5400 341,840 -0.00(-0.63%)
Oct 05, 2023 0.5160 0.6600 0.4840 0.5434 2,720,881 +0.05(+9.98%)
Oct 04, 2023 0.4700 0.5126 0.4600 0.4941 262,411 +0.05(+10.54%)
Oct 03, 2023 0.4925 0.4995 0.4310 0.4470 317,851 -0.04(-8.50%)
Oct 02, 2023 0.5200 0.5235 0.4528 0.4885 243,486 -0.01(-1.49%)
Sep 29, 2023 0.5100 0.5300 0.4800 0.4959 237,110 -0.00(-0.82%)
Sep 28, 2023 0.5200 0.5397 0.4900 0.5000 345,058 -0.03(-5.30%)
Sep 27, 2023 0.5200 0.5500 0.5152 0.5280 533,483 +0.00(+0.57%)
Sep 26, 2023 0.4640 0.6099 0.4640 0.5250 1,659,671 +0.06(+13.15%)
Sep 25, 2023 0.4839 0.4970 0.4140 0.4640 1,149,702 +0.00(+0.22%)
Sep 22, 2023 0.5310 0.5310 0.4630 0.4630 323,663 -0.02(-3.74%)
Sep 21, 2023 0.5063 0.5140 0.4606 0.4810 342,980 -0.00(-0.25%)
Sep 20, 2023 0.5000 0.5400 0.4822 0.4822 843,446 -0.01(-1.27%)
Sep 19, 2023 0.5401 0.5401 0.4758 0.4884 769,890 -0.05(-9.57%)
Sep 18, 2023 0.5788 0.5799 0.5303 0.5401 279,057 +0.00(+0.02%)
Sep 15, 2023 0.5732 0.6000 0.5212 0.5400 1,562,634 -0.06(-9.85%)
Sep 14, 2023 0.6300 0.6398 0.5897 0.5990 436,780 -0.01(-1.32%)
Sep 13, 2023 0.6400 0.6565 0.6000 0.6070 470,186 -0.02(-3.80%)
Sep 12, 2023 0.6653 0.6750 0.6300 0.6310 313,251 -0.02(-3.74%)
Sep 11, 2023 0.7000 0.7000 0.6500 0.6555 428,069 +0.01(+0.85%)
Sep 08, 2023 0.6755 0.6799 0.6412 0.6500 168,511 -0.01(-1.41%)
Sep 07, 2023 0.6980 0.7034 0.6438 0.6593 303,557 -0.04(-5.54%)
Sep 06, 2023 0.7109 0.7340 0.6700 0.6980 215,761 -0.02(-2.79%)
Sep 05, 2023 0.7400 0.7785 0.6850 0.7180 391,485 -0.01(-1.78%)
Sep 01, 2023 0.7560 0.7600 0.7290 0.7310 223,506 +0.01(+1.53%)
Aug 31, 2023 0.7700 0.7700 0.7100 0.7200 248,746 -0.04(-5.39%)
Aug 30, 2023 0.7100 0.7700 0.7050 0.7610 304,711 +0.06(+7.94%)
Aug 29, 2023 0.7400 0.7400 0.6900 0.7050 613,046 +0.01(+1.19%)
Aug 28, 2023 0.7121 0.7300 0.6800 0.6967 171,575 -0.01(-1.07%)
Aug 25, 2023 0.6560 0.7175 0.6269 0.7042 380,502 +0.04(+5.50%)
Aug 24, 2023 0.6800 0.6800 0.6400 0.6675 164,977 +0.01(+0.95%)
Aug 23, 2023 0.6899 0.6900 0.6500 0.6612 141,233 -0.01(-1.90%)
Aug 22, 2023 0.6990 0.6990 0.6700 0.6740 134,329 -0.02(-2.35%)
Aug 21, 2023 0.7120 0.7120 0.6623 0.6902 380,883 -0.02(-2.80%)
Aug 18, 2023 0.6986 0.7250 0.6986 0.7101 122,285 +0.00(+0.01%)
Aug 17, 2023 0.7000 0.7226 0.6950 0.7100 145,694 -0.02(-2.61%)
Aug 16, 2023 0.7400 0.7400 0.6995 0.7290 313,466 -0.02(-2.15%)
Aug 15, 2023 0.7372 0.7480 0.7100 0.7450 161,937 +0.02(+2.73%)
Aug 14, 2023 0.6945 0.7300 0.6820 0.7252 162,845 +0.01(+1.28%)
Aug 11, 2023 0.6700 0.7240 0.6700 0.7160 286,354 +0.05(+7.78%)
Aug 10, 2023 0.6980 0.6980 0.6510 0.6643 418,327 -0.03(-4.83%)
Aug 09, 2023 0.6900 0.7000 0.6614 0.6980 189,968 +0.02(+2.72%)
Aug 08, 2023 0.6600 0.6880 0.6400 0.6795 348,220 +0.02(+2.95%)
Aug 07, 2023 0.7300 0.7300 0.6600 0.6600 1,216,391 -0.05(-7.42%)
Aug 04, 2023 0.7300 0.7500 0.7126 0.7129 153,904 -0.01(-1.12%)
Aug 03, 2023 0.7500 0.7500 0.7200 0.7210 199,363 -0.00(-0.55%)
Aug 02, 2023 0.7324 0.7399 0.7136 0.7250 166,766 -0.02(-2.03%)
Aug 01, 2023 0.7524 0.7760 0.7300 0.7400 461,368 -0.04(-4.64%)
Jul 31, 2023 0.7700 0.7900 0.7500 0.7760 405,586 +0.03(+3.47%)
Jul 28, 2023 0.7500 0.7699 0.7410 0.7500 236,819 +0.02(+2.46%)
Jul 27, 2023 0.7600 0.7600 0.7310 0.7320 274,987 -0.03(-3.56%)
Jul 26, 2023 0.7500 0.7644 0.7330 0.7590 323,971 +0.02(+2.15%)
Jul 25, 2023 0.7900 0.8000 0.7400 0.7430 696,500 -0.04(-4.74%)
Jul 24, 2023 0.8000 0.8060 0.7775 0.7800 488,419 -0.02(-2.50%)
Jul 21, 2023 0.8100 0.8100 0.7900 0.8000 223,512 +0.00(+0.53%)
Jul 20, 2023 0.7950 0.8180 0.7950 0.7958 230,683 -0.02(-2.71%)
Jul 19, 2023 0.8500 0.8499 0.7906 0.8180 621,714 +0.01(+0.99%)
Jul 18, 2023 0.8100 0.8299 0.7910 0.8100 634,877 -0.00(-0.34%)
Jul 17, 2023 0.8200 0.8400 0.7999 0.8128 443,971 +0.01(+1.59%)
Jul 14, 2023 0.8200 0.8300 0.7905 0.8001 604,023 -0.01(-1.22%)
Jul 13, 2023 0.8175 0.8200 0.8010 0.8100 456,732 +0.00(+0.56%)
Jul 12, 2023 0.8150 0.8398 0.8047 0.8055 402,644 -0.00(-0.43%)
Jul 11, 2023 0.8100 0.8298 0.8010 0.8090 496,453 +0.00(+0.50%)
Jul 10, 2023 0.8300 0.8400 0.7966 0.8050 1,010,920 -0.02(-1.89%)
Jul 07, 2023 0.8247 0.8500 0.8000 0.8205 438,717 +0.00(+0.06%)
Jul 06, 2023 0.8200 0.8500 0.8110 0.8200 566,180 -0.03(-3.53%)
Jul 05, 2023 0.8600 0.8800 0.8300 0.8500 1,066,164 -0.02(-2.30%)
Jul 03, 2023 0.8900 0.8940 0.8511 0.8700 655,279 -0.01(-1.13%)
Jun 30, 2023 0.9200 0.9210 0.8700 0.8799 1,113,868 -0.02(-2.22%)
Jun 29, 2023 0.9100 0.9500 0.8600 0.8999 2,842,091 +0.08(+9.74%)
Jun 28, 2023 0.8000 0.8500 0.7700 0.8200 1,560,896 +0.04(+5.14%)
Jun 27, 2023 0.8400 0.8400 0.7700 0.7799 1,200,967 -0.02(-2.51%)
Jun 26, 2023 0.8200 0.8400 0.7065 0.8000 1,040,030 +0.00(+0.00%)
Jun 23, 2023 0.9100 0.9100 0.7823 0.8000 1,368,366 -0.08(-8.63%)
Jun 22, 2023 0.9700 0.9700 0.8550 0.8756 585,244 -0.04(-4.83%)
Jun 21, 2023 1.000 1.000 0.9000 0.9200 867,433 -0.08(-8.00%)
Jun 20, 2023 0.8800 1.020 0.8300 1.000 3,403,621 +0.15(+17.36%)
Jun 16, 2023 0.8400 0.9650 0.8300 0.8521 3,491,635 -0.20(-18.85%)
Jun 15, 2023 1.070 1.090 1.030 1.050 881,899 -0.01(-0.94%)
Jun 14, 2023 1.070 1.090 1.060 1.060 49,432 +0.00(+0.00%)
Jun 13, 2023 1.070 1.080 1.030 1.060 81,522 -0.03(-2.75%)
Jun 12, 2023 1.020 1.090 1.020 1.090 120,973 +0.06(+5.83%)
Jun 09, 2023 1.040 1.050 1.000 1.030 80,842 -0.03(-2.83%)
Jun 08, 2023 1.070 1.070 1.040 1.060 30,883 +0.00(+0.00%)
Jun 07, 2023 1.030 1.065 1.010 1.060 77,331 +0.01(+0.96%)
Jun 06, 2023 1.030 1.050 1.020 1.050 47,489 -0.00(-0.01%)
Jun 05, 2023 1.050 1.050 1.010 1.050 75,765 +0.01(+0.96%)
Jun 02, 2023 1.090 1.090 0.9900 1.040 221,577 -0.01(-0.95%)
Jun 01, 2023 1.000 1.050 0.9700 1.050 154,361 +0.08(+8.23%)
May 31, 2023 0.9600 0.9899 0.9501 0.9702 43,808 +0.02(+2.24%)
May 30, 2023 0.9600 1.010 0.9400 0.9489 47,707 +0.01(+0.61%)
May 26, 2023 0.9800 0.9900 0.9400 0.9431 27,332 -0.01(-0.79%)
May 25, 2023 0.9646 1.010 0.9400 0.9506 137,392 -0.01(-0.98%)
May 24, 2023 0.9600 0.9800 0.9600 0.9600 53,005 -0.01(-1.11%)
May 23, 2023 0.9400 0.9850 0.9353 0.9708 121,952 +0.03(+3.28%)
May 22, 2023 0.9018 0.9630 0.9018 0.9400 83,151 +0.01(+1.11%)
May 19, 2023 0.9200 0.9300 0.9000 0.9297 97,152 +0.01(+1.05%)
May 18, 2023 0.9200 0.9200 0.9100 0.9200 43,749 +0.00(+0.00%)
May 17, 2023 0.9000 0.9300 0.9028 0.9200 57,346 +0.02(+2.22%)
May 16, 2023 0.9000 0.9200 0.8950 0.9000 85,980 +0.01(+0.56%)
May 15, 2023 0.8800 0.9000 0.8600 0.8950 46,604 +0.02(+1.70%)
May 12, 2023 0.8500 0.8905 0.8500 0.8800 84,753 -0.01(-1.12%)
May 11, 2023 0.8919 0.9020 0.8800 0.8900 85,298 -0.01(-1.33%)
May 10, 2023 0.9200 0.9300 0.8900 0.9020 110,647 -0.03(-3.01%)
May 09, 2023 0.9500 0.9500 0.8850 0.9300 113,385 -0.01(-0.53%)
May 08, 2023 0.9982 0.9982 0.9235 0.9350 87,032 -0.00(-0.53%)
May 05, 2023 0.9500 0.9500 0.9202 0.9400 35,491 +0.02(+2.14%)
May 04, 2023 0.9200 0.9500 0.9200 0.9203 92,675 -0.01(-1.15%)
May 03, 2023 0.9300 0.9500 0.9209 0.9310 51,251 -0.01(-1.16%)
May 02, 2023 0.9600 0.9601 0.9221 0.9419 57,264 -0.02(-2.41%)
May 01, 2023 0.9700 0.9700 0.9258 0.9652 59,138 +0.02(+1.60%)
Apr 28, 2023 0.9500 0.9691 0.9300 0.9500 90,689 -0.02(-1.82%)
Apr 27, 2023 0.9572 0.9750 0.9400 0.9676 47,110 +0.02(+1.81%)
Apr 26, 2023 0.9400 0.9900 0.9364 0.9504 213,015 +0.00(+0.06%)
Apr 25, 2023 0.9900 0.9900 0.9230 0.9498 193,273 -0.03(-3.07%)
Apr 24, 2023 0.9900 0.9900 0.9529 0.9799 76,747 +0.01(+1.05%)
Apr 21, 2023 0.9869 1.000 0.9603 0.9697 96,351 -0.02(-2.05%)
Apr 20, 2023 1.000 1.000 0.9529 0.9900 93,560 -0.01(-0.64%)
Apr 19, 2023 0.9800 1.010 0.9511 0.9964 139,350 +0.01(+0.83%)
Apr 18, 2023 1.050 1.050 0.9401 0.9882 261,219 -0.04(-4.06%)
Apr 17, 2023 1.060 1.060 0.9873 1.030 302,872 -0.02(-1.90%)
Apr 14, 2023 1.050 1.080 1.050 1.050 381,571 -0.04(-3.67%)
Apr 13, 2023 1.130 1.130 1.060 1.090 254,097 -0.01(-0.91%)
Apr 12, 2023 1.160 1.160 1.060 1.100 132,303 +0.02(+1.85%)
Apr 11, 2023 1.100 1.100 1.050 1.080 275,734 -0.01(-0.92%)
Apr 10, 2023 1.130 1.130 1.080 1.090 277,482 -0.04(-3.54%)
Apr 06, 2023 1.120 1.148 1.100 1.130 98,499 -0.02(-1.74%)
Apr 05, 2023 1.220 1.220 1.120 1.150 92,587 -0.07(-5.74%)
Apr 04, 2023 1.140 1.220 1.100 1.220 210,002 +0.10(+8.93%)
Apr 03, 2023 1.110 1.140 1.090 1.120 91,052 -0.01(-0.88%)
Mar 31, 2023 1.150 1.150 1.090 1.130 106,409 -0.01(-0.88%)
Mar 30, 2023 1.090 1.145 1.090 1.140 78,224 +0.04(+3.64%)
Mar 29, 2023 1.110 1.130 1.060 1.100 186,043 +0.00(+0.00%)
Mar 28, 2023 1.140 1.160 1.050 1.100 809,929 -0.05(-4.35%)
Mar 27, 2023 1.180 1.180 1.130 1.150 139,772 +0.00(+0.00%)
Mar 24, 2023 1.170 1.180 1.130 1.150 237,187 -0.02(-1.71%)
Mar 23, 2023 1.160 1.190 1.140 1.170 182,769 +0.01(+0.86%)
Mar 22, 2023 1.240 1.240 1.140 1.160 188,909 -0.07(-5.31%)
Mar 21, 2023 1.180 1.240 1.170 1.225 154,223 +0.05(+3.81%)
Mar 20, 2023 1.270 1.270 1.170 1.180 212,710 -0.09(-7.09%)
Mar 17, 2023 1.260 1.280 1.225 1.270 198,880 -0.03(-2.31%)
Mar 16, 2023 1.320 1.320 1.270 1.300 160,245 -0.01(-0.76%)
Mar 15, 2023 1.300 1.320 1.270 1.310 209,741 +0.00(+0.00%)
Mar 14, 2023 1.250 1.340 1.250 1.310 499,270 -0.05(-3.68%)
Mar 13, 2023 1.160 1.420 1.120 1.360 1,054,196 +0.10(+7.94%)
Mar 10, 2023 1.370 1.370 1.220 1.260 989,108 -0.09(-6.67%)
Mar 09, 2023 1.430 1.440 1.260 1.350 5,477,970 +0.05(+3.85%)
Mar 08, 2023 1.260 1.310 1.180 1.300 1,163,913 +0.03(+2.36%)
Mar 07, 2023 1.270 1.310 1.200 1.270 216,765 -0.01(-0.78%)
Mar 06, 2023 1.280 1.300 1.220 1.280 1,019,069 +0.08(+6.67%)
Mar 03, 2023 1.160 1.210 1.150 1.200 83,152 +0.03(+2.56%)
Mar 02, 2023 1.240 1.240 1.150 1.170 162,234 -0.08(-6.40%)
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.