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

(TSV: FDR )

1.730 -0.030 (-1.70%)
Streaming Delayed Price Updated: 3:34 PM 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 1.440 0 -0.03(-2.04%)
Mar 27, 2024 1.440 1.550 1.440 1.470 126,168 +0.07(+5.00%)
Mar 26, 2024 1.390 1.440 1.380 1.400 126,880 +0.02(+1.45%)
Mar 25, 2024 1.540 1.570 1.380 1.380 320,973 -0.16(-10.39%)
Mar 22, 2024 1.600 1.610 1.520 1.540 305,289 -0.02(-1.28%)
Mar 21, 2024 1.660 1.660 1.500 1.560 86,143 -0.04(-2.80%)
Mar 20, 2024 1.460 1.660 1.460 1.605 147,323 +0.16(+10.69%)
Mar 19, 2024 1.480 1.480 1.440 1.450 79,270 -0.02(-1.36%)
Mar 18, 2024 1.560 1.560 1.470 1.470 41,468 -0.03(-2.00%)
Mar 15, 2024 1.580 1.670 1.500 1.500 157,900 -0.08(-5.06%)
Mar 14, 2024 1.670 1.690 1.550 1.580 83,670 -0.09(-5.39%)
Mar 13, 2024 1.630 1.695 1.630 1.670 107,178 +0.02(+1.21%)
Mar 12, 2024 1.760 1.760 1.600 1.650 110,015 -0.11(-6.25%)
Mar 11, 2024 1.730 1.800 1.680 1.760 80,810 +0.02(+1.15%)
Mar 08, 2024 1.800 1.820 1.710 1.740 129,971 -0.05(-2.79%)
Mar 07, 2024 1.750 1.850 1.750 1.790 233,442 +0.01(+0.56%)
Mar 06, 2024 1.760 1.910 1.710 1.780 235,639 +0.07(+4.09%)
Mar 05, 2024 1.700 1.850 1.700 1.710 183,598 +0.02(+1.18%)
Mar 04, 2024 1.560 1.750 1.440 1.690 480,222 +0.13(+8.33%)
Mar 01, 2024 1.370 1.590 1.370 1.560 450,351 +0.20(+14.71%)
Feb 29, 2024 1.290 1.420 1.290 1.360 367,553 +0.10(+7.51%)
Feb 28, 2024 1.210 1.280 1.210 1.265 191,820 +0.04(+3.69%)
Feb 27, 2024 1.140 1.220 1.130 1.220 179,200 +0.09(+7.96%)
Feb 26, 2024 1.170 1.170 1.100 1.130 91,616 -0.03(-2.59%)
Feb 23, 2024 1.150 1.230 1.140 1.160 279,377 +0.03(+2.65%)
Feb 22, 2024 1.200 1.200 1.110 1.130 217,039 -0.07(-5.83%)
Feb 21, 2024 1.250 1.250 1.200 1.200 51,950 -0.05(-4.00%)
Feb 20, 2024 1.280 1.280 1.220 1.250 154,000 -0.03(-2.34%)
Feb 16, 2024 1.280 0 -0.01(-0.78%)
Feb 15, 2024 1.240 1.320 1.220 1.290 90,950 +0.05(+4.03%)
Feb 14, 2024 1.240 1.320 1.200 1.240 116,062 +0.00(+0.00%)
Feb 13, 2024 1.250 1.260 1.200 1.240 88,394 -0.02(-1.59%)
Feb 12, 2024 1.310 1.310 1.250 1.260 69,256 -0.05(-3.82%)
Feb 09, 2024 1.370 1.370 1.300 1.310 43,680 -0.06(-4.38%)
Feb 08, 2024 1.400 1.400 1.350 1.370 28,600 -0.03(-2.14%)
Feb 07, 2024 1.450 1.450 1.390 1.400 70,000 -0.05(-3.45%)
Feb 06, 2024 1.440 1.450 1.400 1.450 62,237 +0.01(+1.05%)
Feb 05, 2024 1.450 1.450 1.380 1.435 93,483 -0.00(-0.35%)
Feb 02, 2024 1.420 1.470 1.390 1.440 83,001 +0.02(+1.41%)
Feb 01, 2024 1.340 1.430 1.340 1.420 141,150 +0.10(+7.58%)
Jan 31, 2024 1.460 1.460 1.320 1.320 275,951 -0.14(-9.59%)
Jan 30, 2024 1.490 1.490 1.430 1.460 80,257 -0.03(-2.01%)
Jan 29, 2024 1.480 1.500 1.450 1.490 46,175 +0.01(+0.68%)
Jan 26, 2024 1.480 1.490 1.430 1.480 75,060 +0.00(+0.00%)
Jan 25, 2024 1.460 1.500 1.450 1.480 102,375 +0.03(+2.07%)
Jan 24, 2024 1.440 1.490 1.440 1.450 122,940 +0.01(+0.69%)
Jan 23, 2024 1.430 1.470 1.430 1.440 121,248 +0.04(+2.86%)
Jan 22, 2024 1.460 1.460 1.400 1.400 121,453 -0.04(-2.78%)
Jan 19, 2024 1.450 1.530 1.440 1.440 178,387 +0.03(+2.13%)
Jan 18, 2024 1.470 1.480 1.400 1.410 167,301 -0.02(-1.40%)
Jan 17, 2024 1.530 1.540 1.430 1.430 170,203 -0.14(-8.92%)
Jan 16, 2024 1.570 1.600 1.560 1.570 160,665 -0.04(-2.48%)
Jan 15, 2024 1.590 1.610 1.560 1.610 61,660 +0.03(+1.90%)
Jan 12, 2024 1.550 1.590 1.520 1.580 274,716 +0.08(+5.33%)
Jan 11, 2024 1.470 1.510 1.410 1.500 184,520 +0.04(+2.74%)
Jan 10, 2024 1.620 1.620 1.390 1.460 384,939 -0.17(-10.43%)
Jan 09, 2024 1.590 1.660 1.590 1.630 268,296 +0.05(+3.16%)
Jan 08, 2024 1.590 1.600 1.570 1.580 42,055 -0.04(-2.47%)
Jan 05, 2024 1.540 1.650 1.510 1.620 165,943 +0.10(+6.58%)
Jan 04, 2024 1.500 1.550 1.450 1.520 135,130 -0.02(-1.30%)
Jan 03, 2024 1.420 1.540 1.390 1.540 275,308 +0.12(+8.45%)
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.