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

(NY: GRND )

9.344 +0.024 (+0.26%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 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 (%)
Mar 28, 2024 9.980 10.14 9.660 10.13 528,772 +0.37(+3.79%)
Mar 27, 2024 9.900 9.900 9.690 9.760 293,281 -0.14(-1.41%)
Mar 26, 2024 10.20 10.24 9.870 9.900 208,927 -0.23(-2.27%)
Mar 25, 2024 10.37 10.37 10.11 10.13 247,569 -0.25(-2.41%)
Mar 22, 2024 10.19 10.39 10.11 10.38 408,618 +0.19(+1.86%)
Mar 21, 2024 10.60 10.69 9.930 10.19 747,492 -0.38(-3.60%)
Mar 20, 2024 10.24 10.58 10.24 10.57 398,368 +0.26(+2.52%)
Mar 19, 2024 10.07 10.31 9.970 10.31 411,585 +0.19(+1.88%)
Mar 18, 2024 10.00 10.22 9.850 10.12 512,511 +0.13(+1.30%)
Mar 15, 2024 9.750 10.13 9.700 9.990 549,324 +0.12(+1.22%)
Mar 14, 2024 10.22 10.54 9.550 9.870 886,508 -0.36(-3.52%)
Mar 13, 2024 9.970 10.34 9.920 10.23 935,789 +0.23(+2.30%)
Mar 12, 2024 9.480 10.12 9.210 10.00 2,195,745 +0.52(+5.49%)
Mar 11, 2024 9.230 9.560 9.200 9.480 655,500 +0.13(+1.39%)
Mar 08, 2024 9.330 9.670 9.050 9.350 1,352,025 +0.64(+7.35%)
Mar 07, 2024 8.350 8.780 8.240 8.710 1,326,717 +0.46(+5.58%)
Mar 06, 2024 8.250 8.415 7.970 8.250 571,753 +0.09(+1.10%)
Mar 05, 2024 8.340 8.500 8.100 8.160 762,380 -0.17(-2.04%)
Mar 04, 2024 8.110 8.350 7.930 8.330 589,845 +0.24(+2.97%)
Mar 01, 2024 8.300 8.380 8.010 8.090 463,346 -0.19(-2.29%)
Feb 29, 2024 8.380 8.480 8.200 8.280 436,985 +0.01(+0.12%)
Feb 28, 2024 8.490 8.580 8.270 8.270 260,108 -0.28(-3.27%)
Feb 27, 2024 8.540 8.630 8.450 8.550 370,515 +0.05(+0.59%)
Feb 26, 2024 8.550 8.660 8.480 8.500 201,395 -0.08(-0.93%)
Feb 23, 2024 8.450 8.660 8.385 8.580 143,440 +0.11(+1.30%)
Feb 22, 2024 8.410 8.515 8.330 8.470 138,299 +0.06(+0.71%)
Feb 21, 2024 8.470 8.470 8.352 8.410 185,130 -0.06(-0.71%)
Feb 20, 2024 8.410 8.580 8.350 8.470 227,667 -0.06(-0.70%)
Feb 16, 2024 8.380 8.540 8.340 8.530 175,332 +0.05(+0.59%)
Feb 15, 2024 8.150 8.490 8.118 8.480 259,290 +0.42(+5.21%)
Feb 14, 2024 8.240 8.369 7.990 8.060 240,603 -0.09(-1.10%)
Feb 13, 2024 8.350 8.469 8.120 8.150 347,825 -0.50(-5.78%)
Feb 12, 2024 8.230 8.710 8.220 8.650 432,549 +0.42(+5.10%)
Feb 09, 2024 8.250 8.370 8.210 8.230 216,565 +0.02(+0.24%)
Feb 08, 2024 8.160 8.370 8.060 8.210 255,165 -0.04(-0.48%)
Feb 07, 2024 8.510 8.520 8.250 8.250 223,573 -0.22(-2.60%)
Feb 06, 2024 8.620 8.640 8.430 8.470 220,691 -0.18(-2.08%)
Feb 05, 2024 8.500 8.693 8.420 8.650 443,500 +0.03(+0.35%)
Feb 02, 2024 8.680 8.700 8.530 8.620 174,947 -0.10(-1.15%)
Feb 01, 2024 8.730 8.840 8.630 8.720 227,554 +0.04(+0.46%)
Jan 31, 2024 8.780 8.910 8.640 8.680 357,543 -0.15(-1.70%)
Jan 30, 2024 8.870 8.900 8.740 8.830 273,276 -0.11(-1.23%)
Jan 29, 2024 9.050 9.100 8.830 8.940 369,321 -0.06(-0.67%)
Jan 26, 2024 8.900 9.120 8.900 9.000 351,310 +0.18(+2.04%)
Jan 25, 2024 8.770 8.940 8.675 8.820 309,180 +0.17(+1.97%)
Jan 24, 2024 9.000 9.000 8.590 8.650 287,020 -0.21(-2.37%)
Jan 23, 2024 8.960 8.960 8.740 8.860 176,954 +0.01(+0.11%)
Jan 22, 2024 8.730 8.960 8.730 8.850 290,172 +0.21(+2.43%)
Jan 19, 2024 8.740 8.740 8.470 8.640 307,393 -0.01(-0.12%)
Jan 18, 2024 8.680 8.836 8.560 8.650 162,835 -0.04(-0.46%)
Jan 17, 2024 8.750 8.790 8.490 8.690 297,963 -0.14(-1.59%)
Jan 16, 2024 8.650 8.860 8.640 8.830 300,699 +0.11(+1.26%)
Jan 12, 2024 8.660 8.755 8.520 8.720 223,744 +0.12(+1.40%)
Jan 11, 2024 8.800 8.800 8.590 8.600 374,027 -0.15(-1.71%)
Jan 10, 2024 8.620 8.860 8.540 8.750 369,414 +0.10(+1.16%)
Jan 09, 2024 8.730 8.880 8.560 8.650 820,662 -0.13(-1.48%)
Jan 08, 2024 8.350 8.800 8.330 8.780 565,959 +0.48(+5.78%)
Jan 05, 2024 8.260 8.420 8.230 8.300 198,884 -0.03(-0.36%)
Jan 04, 2024 8.280 8.370 8.150 8.330 213,412 +0.13(+1.59%)
Jan 03, 2024 8.570 8.570 8.140 8.200 1,180,356 -0.36(-4.21%)
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.