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 )

2.170 +0.010 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2023 1.560 1.630 1.350 1.400 1,525,548 -0.19(-11.95%)
Feb 27, 2023 2.030 2.080 1.310 1.590 5,544,662 -0.91(-36.40%)
Feb 24, 2023 2.730 2.750 2.420 2.500 696,976 -0.31(-11.03%)
Feb 23, 2023 2.910 2.910 2.750 2.810 115,650 -0.07(-2.43%)
Feb 22, 2023 2.910 2.940 2.830 2.880 108,327 -0.03(-1.03%)
Feb 21, 2023 2.990 3.040 2.880 2.910 164,834 -0.10(-3.32%)
Feb 17, 2023 3.240 3.250 2.900 3.010 477,594 -0.25(-7.67%)
Feb 16, 2023 3.280 3.320 3.230 3.260 115,167 -0.07(-2.10%)
Feb 15, 2023 3.200 3.360 3.200 3.330 117,042 +0.14(+4.39%)
Feb 14, 2023 3.170 3.270 3.140 3.190 85,469 +0.00(+0.00%)
Feb 13, 2023 3.070 3.200 3.040 3.190 99,643 +0.11(+3.57%)
Feb 10, 2023 3.100 3.140 3.040 3.080 81,425 -0.04(-1.28%)
Feb 09, 2023 3.310 3.310 3.090 3.120 160,551 -0.10(-3.11%)
Feb 08, 2023 3.250 3.300 3.165 3.220 133,849 -0.03(-0.92%)
Feb 07, 2023 3.240 3.285 3.135 3.250 226,105 +0.00(+0.00%)
Feb 06, 2023 3.300 3.325 3.215 3.250 161,036 -0.05(-1.52%)
Feb 03, 2023 3.370 3.469 3.270 3.300 169,860 -0.10(-2.94%)
Feb 02, 2023 3.330 3.470 3.310 3.400 152,652 +0.09(+2.72%)
Feb 01, 2023 3.230 3.340 3.150 3.310 208,788 +0.06(+1.85%)
Jan 31, 2023 3.100 3.285 3.100 3.250 213,951 +0.16(+5.18%)
Jan 30, 2023 3.070 3.170 3.020 3.090 113,635 -0.01(-0.32%)
Jan 27, 2023 3.040 3.140 3.040 3.100 128,714 +0.02(+0.65%)
Jan 26, 2023 3.070 3.100 3.022 3.080 149,442 +0.02(+0.65%)
Jan 25, 2023 2.970 3.140 2.875 3.060 176,121 +0.09(+3.03%)
Jan 24, 2023 2.970 3.010 2.950 2.970 93,984 +0.00(+0.00%)
Jan 23, 2023 3.000 3.015 2.930 2.970 187,265 +0.00(+0.00%)
Jan 20, 2023 2.850 2.980 2.800 2.970 142,320 +0.13(+4.58%)
Jan 19, 2023 2.940 3.040 2.795 2.840 261,806 -0.15(-5.02%)
Jan 18, 2023 3.080 3.190 2.950 2.990 285,636 -0.10(-3.24%)
Jan 17, 2023 2.900 3.245 2.870 3.090 601,069 +0.21(+7.29%)
Jan 13, 2023 2.670 2.925 2.630 2.880 327,076 +0.21(+7.87%)
Jan 12, 2023 2.600 2.710 2.540 2.670 352,658 +0.07(+2.69%)
Jan 11, 2023 2.500 2.605 2.480 2.600 222,647 +0.08(+3.17%)
Jan 10, 2023 2.430 2.530 2.407 2.520 223,012 +0.06(+2.44%)
Jan 09, 2023 2.380 2.510 2.349 2.460 199,851 +0.10(+4.24%)
Jan 06, 2023 2.320 2.410 2.320 2.360 97,641 -0.05(-2.07%)
Jan 05, 2023 2.410 2.410 2.280 2.410 151,628 +0.00(+0.00%)
Jan 04, 2023 2.250 2.440 2.240 2.410 303,722 +0.17(+7.59%)
Jan 03, 2023 2.130 2.280 2.130 2.240 446,051 +0.14(+6.67%)
Dec 30, 2022 2.070 2.130 2.050 2.100 335,987 +0.00(+0.00%)
Dec 29, 2022 2.030 2.140 2.030 2.100 210,747 +0.07(+3.45%)
Dec 28, 2022 2.040 2.080 2.030 2.030 135,760 -0.01(-0.49%)
Dec 27, 2022 2.070 2.090 2.040 2.040 185,474 -0.02(-0.97%)
Dec 23, 2022 2.030 2.060 2.030 2.060 144,317 +0.03(+1.48%)
Dec 22, 2022 2.070 2.070 2.020 2.030 182,089 -0.05(-2.40%)
Dec 21, 2022 2.030 2.130 2.030 2.080 246,980 +0.04(+1.96%)
Dec 20, 2022 2.040 2.090 2.000 2.040 219,496 +0.02(+0.99%)
Dec 19, 2022 2.060 2.060 1.940 2.020 256,905 -0.03(-1.46%)
Dec 16, 2022 2.040 2.060 2.010 2.050 151,467 +0.02(+0.99%)
Dec 15, 2022 2.030 2.068 1.950 2.030 259,331 -0.01(-0.49%)
Dec 14, 2022 2.070 2.120 2.020 2.040 169,979 -0.02(-0.97%)
Dec 13, 2022 2.170 2.230 2.060 2.060 173,888 -0.06(-2.83%)
Dec 12, 2022 2.140 2.160 2.115 2.120 128,759 -0.03(-1.40%)
Dec 09, 2022 2.140 2.180 2.080 2.150 88,428 +0.02(+0.94%)
Dec 08, 2022 2.090 2.170 2.060 2.130 91,557 +0.03(+1.43%)
Dec 07, 2022 2.140 2.140 2.080 2.100 122,745 -0.03(-1.41%)
Dec 06, 2022 2.190 2.190 2.110 2.130 105,986 -0.07(-3.18%)
Dec 05, 2022 2.290 2.290 2.180 2.200 67,236 -0.10(-4.35%)
Dec 02, 2022 2.270 2.320 2.210 2.300 119,563 +0.03(+1.32%)
Dec 01, 2022 2.240 2.300 2.235 2.270 137,855 +0.02(+0.89%)
Nov 30, 2022 2.150 2.250 2.130 2.250 138,649 +0.09(+4.17%)
Nov 29, 2022 2.210 2.210 2.100 2.160 336,239 +0.10(+4.85%)
Nov 28, 2022 2.140 2.180 2.060 2.060 146,076 -0.11(-5.07%)
Nov 25, 2022 2.200 2.200 2.160 2.170 50,571 -0.03(-1.36%)
Nov 23, 2022 2.180 2.210 2.160 2.200 97,157 +0.04(+1.85%)
Nov 22, 2022 2.230 2.230 2.140 2.160 141,636 -0.08(-3.57%)
Nov 21, 2022 2.260 2.270 2.230 2.240 178,700 -0.05(-2.18%)
Nov 18, 2022 2.340 2.360 2.255 2.290 129,533 -0.04(-1.72%)
Nov 17, 2022 2.330 2.350 2.250 2.330 187,637 -0.05(-2.31%)
Nov 16, 2022 2.350 2.390 2.320 2.385 159,778 +0.01(+0.63%)
Nov 15, 2022 2.300 2.460 2.300 2.370 359,808 +0.10(+4.41%)
Nov 14, 2022 2.250 2.326 2.225 2.270 151,405 +0.04(+2.02%)
Nov 11, 2022 2.160 2.285 2.160 2.225 211,190 +0.06(+3.01%)
Nov 10, 2022 2.000 2.160 1.890 2.160 888,614 +0.09(+4.35%)
Nov 09, 2022 2.210 2.220 2.050 2.070 352,749 -0.14(-6.33%)
Nov 08, 2022 2.250 2.290 2.200 2.210 145,068 -0.05(-2.21%)
Nov 07, 2022 2.250 2.330 2.240 2.260 129,613 +0.00(+0.00%)
Nov 04, 2022 2.270 2.270 2.185 2.260 85,618 +0.00(+0.00%)
Nov 03, 2022 2.270 2.290 2.210 2.260 47,615 +0.02(+0.89%)
Nov 02, 2022 2.400 2.407 2.170 2.240 280,120 -0.15(-6.28%)
Nov 01, 2022 2.290 2.440 2.280 2.390 155,029 +0.13(+5.75%)
Oct 31, 2022 2.270 2.290 2.230 2.260 80,624 -0.01(-0.44%)
Oct 28, 2022 2.220 2.280 2.195 2.270 129,631 +0.04(+1.79%)
Oct 27, 2022 2.270 2.280 2.210 2.230 107,423 +0.00(+0.00%)
Oct 26, 2022 2.210 2.320 2.210 2.230 87,502 +0.01(+0.45%)
Oct 25, 2022 2.060 2.300 2.050 2.220 225,160 +0.17(+8.29%)
Oct 24, 2022 2.070 2.110 2.000 2.050 457,757 +0.01(+0.49%)
Oct 21, 2022 2.030 2.075 1.965 2.040 394,602 +0.01(+0.49%)
Oct 20, 2022 2.030 2.136 2.000 2.030 298,073 +0.00(+0.00%)
Oct 19, 2022 2.120 2.220 1.985 2.030 1,051,243 -0.09(-4.25%)
Oct 18, 2022 2.180 2.194 2.120 2.120 104,277 +0.02(+0.95%)
Oct 17, 2022 2.110 2.184 2.100 2.100 165,592 -0.01(-0.47%)
Oct 14, 2022 2.230 2.250 2.110 2.110 200,305 -0.10(-4.52%)
Oct 13, 2022 2.220 2.280 2.160 2.210 178,105 -0.06(-2.64%)
Oct 12, 2022 2.230 2.295 2.205 2.270 146,672 +0.04(+1.79%)
Oct 11, 2022 2.290 2.310 2.210 2.230 161,474 -0.05(-2.19%)
Oct 10, 2022 2.330 2.330 2.265 2.280 98,782 -0.05(-2.15%)
Oct 07, 2022 2.370 2.370 2.280 2.330 142,261 -0.05(-2.10%)
Oct 06, 2022 2.340 2.425 2.340 2.380 108,645 +0.03(+1.28%)
Oct 05, 2022 2.380 2.400 2.310 2.350 83,172 -0.06(-2.49%)
Oct 04, 2022 2.340 2.460 2.260 2.410 401,639 +0.15(+6.64%)
Oct 03, 2022 2.260 2.310 2.221 2.260 132,866 +0.00(+0.00%)
Sep 30, 2022 2.300 2.390 2.260 2.260 255,451 -0.04(-1.74%)
Sep 29, 2022 2.360 2.400 2.280 2.300 115,913 -0.08(-3.36%)
Sep 28, 2022 2.350 2.415 2.315 2.380 147,002 +0.04(+1.71%)
Sep 27, 2022 2.400 2.410 2.330 2.340 161,518 -0.04(-1.68%)
Sep 26, 2022 2.460 2.550 2.365 2.380 134,737 -0.09(-3.64%)
Sep 23, 2022 2.500 2.520 2.445 2.470 240,166 -0.05(-1.98%)
Sep 22, 2022 2.650 2.650 2.497 2.520 146,094 -0.14(-5.26%)
Sep 21, 2022 2.640 2.740 2.635 2.660 179,685 -0.03(-1.12%)
Sep 20, 2022 2.670 2.720 2.635 2.690 130,699 +0.00(+0.00%)
Sep 19, 2022 2.710 2.748 2.620 2.690 202,242 -0.02(-0.74%)
Sep 16, 2022 2.710 2.780 2.635 2.710 396,720 -0.03(-1.09%)
Sep 15, 2022 2.630 2.810 2.590 2.740 679,569 +0.16(+6.20%)
Sep 14, 2022 2.550 2.605 2.550 2.580 246,411 +0.03(+1.18%)
Sep 13, 2022 2.570 2.615 2.480 2.550 352,262 -0.02(-0.78%)
Sep 12, 2022 2.560 2.590 2.480 2.570 262,054 +0.00(+0.00%)
Sep 09, 2022 2.440 2.620 2.430 2.570 431,311 +0.16(+6.64%)
Sep 08, 2022 2.340 2.430 2.330 2.410 129,955 +0.03(+1.26%)
Sep 07, 2022 2.320 2.395 2.320 2.380 78,732 +0.05(+2.15%)
Sep 06, 2022 2.350 2.350 2.270 2.330 150,746 -0.02(-0.85%)
Sep 02, 2022 2.380 2.380 2.310 2.350 146,446 +0.00(+0.00%)
Sep 01, 2022 2.350 2.420 2.290 2.350 183,512 -0.08(-3.29%)
Aug 31, 2022 2.320 2.470 2.310 2.430 297,852 +0.12(+5.19%)
Aug 30, 2022 2.330 2.360 2.300 2.310 123,303 +0.01(+0.43%)
Aug 29, 2022 2.350 2.408 2.280 2.300 153,913 -0.05(-2.13%)
Aug 26, 2022 2.500 2.530 2.350 2.350 137,025 -0.12(-4.86%)
Aug 25, 2022 2.410 2.495 2.360 2.470 227,251 +0.08(+3.35%)
Aug 24, 2022 2.280 2.440 2.260 2.390 308,993 +0.10(+4.37%)
Aug 23, 2022 2.220 2.300 2.170 2.290 562,683 +0.15(+7.01%)
Aug 22, 2022 2.230 2.280 2.105 2.140 679,227 -0.12(-5.31%)
Aug 19, 2022 2.360 2.360 2.220 2.260 470,942 -0.05(-2.16%)
Aug 18, 2022 2.370 2.400 2.300 2.310 276,914 -0.05(-2.12%)
Aug 17, 2022 2.350 2.380 2.330 2.360 385,270 +0.01(+0.43%)
Aug 16, 2022 2.350 2.400 2.330 2.350 495,547 +0.01(+0.43%)
Aug 15, 2022 2.410 2.500 2.300 2.340 758,437 +0.00(+0.00%)
Aug 12, 2022 2.380 2.520 2.250 2.340 2,607,014 -0.70(-23.03%)
Aug 11, 2022 3.110 3.150 3.040 3.040 375,296 -0.07(-2.25%)
Aug 10, 2022 2.990 3.115 2.980 3.110 241,649 +0.16(+5.42%)
Aug 09, 2022 3.080 3.100 2.940 2.950 221,661 -0.12(-3.91%)
Aug 08, 2022 2.930 3.090 2.930 3.070 373,272 +0.17(+5.86%)
Aug 05, 2022 2.900 2.950 2.830 2.900 122,716 -0.04(-1.36%)
Aug 04, 2022 2.860 3.050 2.850 2.940 265,641 +0.05(+1.73%)
Aug 03, 2022 2.680 2.945 2.680 2.890 256,643 +0.23(+8.65%)
Aug 02, 2022 2.720 2.730 2.650 2.660 141,738 -0.07(-2.56%)
Aug 01, 2022 2.660 2.800 2.640 2.730 216,077 +0.04(+1.49%)
Jul 29, 2022 2.640 2.695 2.585 2.690 109,345 +0.08(+3.07%)
Jul 28, 2022 2.650 2.690 2.570 2.610 92,543 -0.05(-1.88%)
Jul 27, 2022 2.540 2.686 2.540 2.660 256,065 +0.15(+5.98%)
Jul 26, 2022 2.540 2.540 2.475 2.510 132,472 -0.03(-1.18%)
Jul 25, 2022 2.670 2.670 2.538 2.540 239,619 -0.13(-4.87%)
Jul 22, 2022 2.740 2.740 2.625 2.670 147,511 -0.06(-2.20%)
Jul 21, 2022 2.750 2.750 2.680 2.730 135,372 -0.03(-1.09%)
Jul 20, 2022 2.650 2.820 2.650 2.760 226,453 +0.12(+4.55%)
Jul 19, 2022 2.550 2.660 2.550 2.640 156,478 +0.13(+5.18%)
Jul 18, 2022 2.520 2.650 2.500 2.510 215,040 +0.03(+1.21%)
Jul 15, 2022 2.470 2.510 2.420 2.480 138,845 +0.01(+0.40%)
Jul 14, 2022 2.430 2.500 2.370 2.470 136,179 +0.03(+1.23%)
Jul 13, 2022 2.430 2.460 2.380 2.440 124,616 +0.01(+0.41%)
Jul 12, 2022 2.520 2.618 2.420 2.430 132,229 -0.09(-3.57%)
Jul 11, 2022 2.650 2.690 2.510 2.520 175,910 -0.15(-5.62%)
Jul 08, 2022 2.570 2.670 2.560 2.670 124,015 +0.09(+3.49%)
Jul 07, 2022 2.510 2.610 2.510 2.580 164,107 +0.08(+3.20%)
Jul 06, 2022 2.460 2.550 2.400 2.500 485,232 +0.07(+2.88%)
Jul 05, 2022 2.390 2.450 2.335 2.430 447,258 +0.04(+1.67%)
Jul 01, 2022 2.470 2.500 2.380 2.390 217,655 -0.08(-3.24%)
Jun 30, 2022 2.400 2.490 2.380 2.470 196,982 +0.06(+2.49%)
Jun 29, 2022 2.450 2.490 2.370 2.410 352,084 -0.05(-2.03%)
Jun 28, 2022 2.550 2.570 2.460 2.460 312,097 -0.08(-3.15%)
Jun 27, 2022 2.700 2.735 2.520 2.540 320,017 -0.14(-5.22%)
Jun 24, 2022 2.600 2.750 2.565 2.680 5,966,107 +0.10(+3.88%)
Jun 23, 2022 2.400 2.580 2.380 2.580 374,540 +0.20(+8.40%)
Jun 22, 2022 2.300 2.465 2.300 2.380 506,516 +0.04(+1.71%)
Jun 21, 2022 2.420 2.430 2.330 2.340 467,997 -0.04(-1.68%)
Jun 17, 2022 2.420 2.500 2.350 2.380 582,479 -0.04(-1.65%)
Jun 16, 2022 2.490 2.559 2.405 2.420 439,996 -0.11(-4.35%)
Jun 15, 2022 2.500 2.580 2.455 2.530 407,905 +0.06(+2.43%)
Jun 14, 2022 2.570 2.675 2.435 2.470 310,501 -0.09(-3.52%)
Jun 13, 2022 2.670 2.680 2.510 2.560 488,413 -0.18(-6.57%)
Jun 10, 2022 2.820 2.840 2.680 2.740 232,682 -0.13(-4.53%)
Jun 09, 2022 2.830 2.970 2.770 2.870 349,351 +0.04(+1.41%)
Jun 08, 2022 2.890 2.935 2.790 2.830 307,377 -0.06(-2.08%)
Jun 07, 2022 2.630 2.920 2.610 2.890 588,494 +0.24(+9.06%)
Jun 06, 2022 2.660 2.710 2.610 2.650 284,818 +0.00(+0.00%)
Jun 03, 2022 2.660 2.685 2.605 2.650 162,447 -0.03(-1.12%)
Jun 02, 2022 2.560 2.690 2.560 2.680 216,891 +0.11(+4.28%)
Jun 01, 2022 2.630 2.690 2.560 2.570 229,303 -0.06(-2.28%)
May 31, 2022 2.670 2.750 2.580 2.630 228,756 -0.02(-0.75%)
May 27, 2022 2.570 2.670 2.570 2.650 321,458 +0.10(+3.92%)
May 26, 2022 2.500 2.570 2.475 2.550 237,592 +0.04(+1.59%)
May 25, 2022 2.450 2.535 2.450 2.510 152,079 +0.03(+1.21%)
May 24, 2022 2.510 2.530 2.400 2.480 405,950 -0.05(-1.98%)
May 23, 2022 2.590 2.590 2.470 2.530 208,645 +0.00(+0.00%)
May 20, 2022 2.590 2.620 2.460 2.530 269,955 -0.02(-0.78%)
May 19, 2022 2.500 2.610 2.500 2.550 418,978 +0.02(+0.79%)
May 18, 2022 2.660 2.695 2.500 2.530 389,033 -0.03(-1.17%)
May 17, 2022 2.530 2.575 2.470 2.560 358,762 +0.07(+2.81%)
May 16, 2022 2.600 2.600 2.460 2.490 534,495 -0.09(-3.49%)
May 13, 2022 2.630 2.690 2.560 2.580 557,892 +0.02(+0.78%)
May 12, 2022 2.490 2.630 2.450 2.560 437,805 +0.04(+1.59%)
May 11, 2022 2.650 2.740 2.490 2.520 589,042 -0.12(-4.55%)
May 10, 2022 2.630 2.720 2.600 2.640 568,589 +0.03(+1.15%)
May 09, 2022 2.730 2.750 2.560 2.610 737,729 -0.15(-5.43%)
May 06, 2022 2.840 2.880 2.710 2.760 424,941 -0.07(-2.47%)
May 05, 2022 3.050 3.060 2.810 2.830 865,919 -0.36(-11.29%)
May 04, 2022 3.060 3.210 2.975 3.190 577,346 +0.12(+3.91%)
May 03, 2022 3.140 3.150 3.050 3.070 615,892 -0.10(-3.15%)
May 02, 2022 3.110 3.180 3.060 3.170 375,695 +0.09(+2.92%)
Apr 29, 2022 3.120 3.225 3.070 3.080 302,346 -0.03(-0.96%)
Apr 28, 2022 3.100 3.160 3.010 3.110 342,419 +0.10(+3.32%)
Apr 27, 2022 3.100 3.100 3.000 3.010 513,685 -0.06(-1.95%)
Apr 26, 2022 3.250 3.280 3.050 3.070 464,354 -0.19(-5.83%)
Apr 25, 2022 3.160 3.290 3.150 3.260 450,945 +0.08(+2.52%)
Apr 22, 2022 3.280 3.345 3.140 3.180 488,651 -0.13(-3.93%)
Apr 21, 2022 3.440 3.490 3.275 3.310 376,677 -0.10(-2.93%)
Apr 20, 2022 3.530 3.600 3.400 3.410 217,358 -0.11(-3.12%)
Apr 19, 2022 3.480 3.600 3.400 3.520 242,882 +0.04(+1.15%)
Apr 18, 2022 3.650 3.735 3.430 3.480 453,420 -0.16(-4.40%)
Apr 14, 2022 3.820 3.850 3.610 3.640 494,922 -0.20(-5.21%)
Apr 13, 2022 3.610 3.860 3.500 3.840 577,301 +0.28(+7.87%)
Apr 12, 2022 3.690 3.759 3.510 3.560 353,912 -0.08(-2.20%)
Apr 11, 2022 3.610 3.675 3.493 3.640 451,171 -0.02(-0.55%)
Apr 08, 2022 3.730 3.825 3.610 3.660 282,251 -0.09(-2.40%)
Apr 07, 2022 3.920 3.920 3.700 3.750 413,395 -0.12(-3.10%)
Apr 06, 2022 4.000 4.000 3.790 3.870 605,751 -0.19(-4.68%)
Apr 05, 2022 3.960 4.179 3.960 4.060 560,746 +0.10(+2.53%)
Apr 04, 2022 3.750 3.960 3.750 3.960 352,396 +0.23(+6.17%)
Apr 01, 2022 3.880 3.940 3.710 3.730 327,256 -0.04(-1.06%)
Mar 31, 2022 3.800 3.900 3.710 3.770 538,484 +0.01(+0.27%)
Mar 30, 2022 3.750 3.910 3.660 3.760 628,974 +0.00(+0.00%)
Mar 29, 2022 3.620 3.770 3.560 3.760 564,630 +0.21(+5.92%)
Mar 28, 2022 3.230 3.630 3.165 3.550 753,383 +0.34(+10.59%)
Mar 25, 2022 3.300 3.313 3.160 3.210 361,576 -0.06(-1.83%)
Mar 24, 2022 3.310 3.320 3.240 3.270 314,716 -0.02(-0.61%)
Mar 23, 2022 3.310 3.470 3.250 3.290 404,486 -0.01(-0.30%)
Mar 22, 2022 3.200 3.340 3.202 3.300 289,292 +0.07(+2.17%)
Mar 21, 2022 3.350 3.400 3.200 3.230 446,575 -0.09(-2.71%)
Mar 18, 2022 3.150 3.480 3.130 3.320 828,135 +0.19(+6.07%)
Mar 17, 2022 3.000 3.220 3.000 3.130 517,011 +0.11(+3.64%)
Mar 16, 2022 3.010 3.035 2.861 3.020 740,805 +0.02(+0.67%)
Mar 15, 2022 3.050 3.060 2.840 3.000 666,384 -0.02(-0.66%)
Mar 14, 2022 3.330 3.330 3.000 3.020 931,400 -0.25(-7.65%)
Mar 11, 2022 3.720 3.750 3.200 3.270 2,177,708 -0.60(-15.50%)
Mar 10, 2022 3.920 3.969 3.850 3.870 212,604 -0.09(-2.27%)
Mar 09, 2022 3.910 4.040 3.890 3.960 193,052 +0.13(+3.39%)
Mar 08, 2022 3.860 3.960 3.830 3.830 281,636 -0.03(-0.78%)
Mar 07, 2022 3.830 3.920 3.807 3.860 261,122 +0.01(+0.26%)
Mar 04, 2022 3.920 4.048 3.780 3.850 231,187 -0.08(-2.04%)
Mar 03, 2022 4.030 4.033 3.860 3.930 287,948 -0.07(-1.75%)
Mar 02, 2022 4.020 4.070 3.930 4.000 290,771 -0.01(-0.25%)
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.