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

Hercules Technology Growth Capital (NY: HTGC )

19.22 -0.08 (-0.42%)
Streaming Delayed Price Updated: 11:31 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 (%)
Apr 30, 2018 6.229 6.295 6.208 6.270 579,500 +0.07(+1.14%)
Apr 27, 2018 6.133 6.209 6.105 6.199 521,533 +0.09(+1.49%)
Apr 26, 2018 6.093 6.118 6.072 6.108 575,466 +0.02(+0.33%)
Apr 25, 2018 6.113 6.143 6.082 6.088 380,089 -0.03(-0.50%)
Apr 24, 2018 6.143 6.158 6.093 6.118 395,764 +0.01(+0.08%)
Apr 23, 2018 6.168 6.204 6.098 6.113 635,613 -0.05(-0.82%)
Apr 20, 2018 6.153 6.179 6.123 6.163 536,465 +0.00(+0.00%)
Apr 19, 2018 6.179 6.199 6.138 6.163 677,837 +0.00(+0.00%)
Apr 18, 2018 6.138 6.214 6.138 6.163 670,316 +0.02(+0.33%)
Apr 17, 2018 6.133 6.168 6.113 6.143 688,840 +0.03(+0.50%)
Apr 16, 2018 6.118 6.118 6.077 6.113 681,273 +0.02(+0.25%)
Apr 13, 2018 6.153 6.153 6.057 6.098 941,430 -0.04(-0.66%)
Apr 12, 2018 6.163 6.173 6.118 6.138 887,887 -0.01(-0.08%)
Apr 11, 2018 6.103 6.194 6.103 6.143 746,103 +0.03(+0.50%)
Apr 10, 2018 6.143 6.158 6.098 6.113 567,934 +0.01(+0.08%)
Apr 09, 2018 6.143 6.218 6.098 6.108 681,528 -0.02(-0.25%)
Apr 06, 2018 6.118 6.196 6.113 6.123 821,290 -0.05(-0.82%)
Apr 05, 2018 6.113 6.209 6.088 6.173 767,153 +0.08(+1.33%)
Apr 04, 2018 6.062 6.138 6.053 6.093 648,542 +0.01(+0.17%)
Apr 03, 2018 6.093 6.098 6.047 6.082 688,286 +0.02(+0.33%)
Apr 02, 2018 6.143 6.143 6.043 6.062 619,830 -0.06(-0.91%)
Mar 29, 2018 6.118 6.118 6.118 0 +0.04(+0.67%)
Mar 28, 2018 6.082 6.133 6.047 6.077 841,810 +0.02(+0.33%)
Mar 27, 2018 6.093 6.133 6.037 6.057 789,736 -0.03(-0.42%)
Mar 26, 2018 6.173 6.189 6.067 6.082 521,483 -0.03(-0.41%)
Mar 23, 2018 6.219 6.234 6.108 6.108 516,515 -0.11(-1.71%)
Mar 22, 2018 6.133 6.305 6.128 6.214 595,922 +0.08(+1.24%)
Mar 21, 2018 6.088 6.153 6.082 6.138 409,858 +0.04(+0.58%)
Mar 20, 2018 6.077 6.148 6.047 6.103 687,912 +0.03(+0.50%)
Mar 19, 2018 6.082 6.108 6.027 6.072 430,581 -0.01(-0.17%)
Mar 16, 2018 6.032 6.113 5.991 6.082 737,092 +0.07(+1.09%)
Mar 15, 2018 6.128 6.133 5.976 6.017 687,631 -0.10(-1.65%)
Mar 14, 2018 6.219 6.229 6.108 6.118 523,394 -0.10(-1.55%)
Mar 13, 2018 6.214 6.234 6.131 6.214 766,823 +0.02(+0.33%)
Mar 12, 2018 6.194 6.244 6.143 6.194 721,810 +0.00(+0.00%)
Mar 09, 2018 6.199 6.222 6.163 6.194 521,129 +0.03(+0.41%)
Mar 08, 2018 6.123 6.184 6.118 6.168 582,028 +0.08(+1.33%)
Mar 07, 2018 6.067 6.088 732,263 -0.07(-1.15%)
Mar 06, 2018 6.209 6.234 6.133 6.158 631,991 -0.05(-0.73%)
Mar 05, 2018 6.037 6.270 6.032 6.204 1,409,145 +0.18(+2.94%)
Mar 02, 2018 5.890 6.093 5.840 6.027 1,145,374 +0.17(+2.94%)
Mar 01, 2018 5.953 5.968 5.742 5.855 1,445,774 -0.08(-1.33%)
Feb 28, 2018 6.003 6.037 5.934 5.934 1,037,851 -0.06(-0.99%)
Feb 27, 2018 6.042 6.072 5.988 5.993 777,023 -0.05(-0.81%)
Feb 26, 2018 6.057 6.111 6.003 6.042 987,409 -0.02(-0.41%)
Feb 23, 2018 6.116 6.116 5.974 6.067 1,091,739 -0.04(-0.73%)
Feb 22, 2018 6.131 6.141 6.062 6.111 628,345 -0.01(-0.16%)
Feb 21, 2018 6.131 6.195 6.121 6.121 484,620 +0.01(+0.24%)
Feb 20, 2018 6.200 6.215 6.082 6.106 486,815 -0.10(-1.67%)
Feb 16, 2018 6.210 6.210 6.210 0 +0.08(+1.37%)
Feb 15, 2018 6.200 6.200 6.073 6.126 701,868 -0.06(-0.96%)
Feb 14, 2018 6.175 6.234 6.094 6.185 861,179 -0.00(-0.08%)
Feb 13, 2018 5.993 6.205 5.988 6.190 727,691 +0.08(+1.29%)
Feb 12, 2018 6.106 6.150 6.074 6.111 908,337 +0.03(+0.57%)
Feb 09, 2018 6.234 6.249 6.027 6.077 887,638 -0.11(-1.75%)
Feb 08, 2018 6.303 6.333 6.180 6.185 647,288 -0.10(-1.64%)
Feb 07, 2018 6.402 6.402 6.244 6.288 1,640,391 +0.11(+1.75%)
Feb 06, 2018 5.934 6.246 5.934 6.180 1,124,414 +0.14(+2.37%)
Feb 05, 2018 6.180 6.204 5.845 6.037 2,089,317 -0.21(-3.31%)
Feb 02, 2018 6.313 6.352 6.219 6.244 868,384 -0.14(-2.24%)
Feb 01, 2018 6.249 6.387 6.244 6.387 582,334 +0.14(+2.29%)
Jan 31, 2018 6.377 6.382 6.229 6.244 867,265 -0.09(-1.48%)
Jan 30, 2018 6.406 6.416 6.325 6.338 523,535 -0.08(-1.23%)
Jan 29, 2018 6.451 6.451 6.402 6.416 505,128 -0.03(-0.53%)
Jan 26, 2018 6.451 6.485 6.411 6.451 753,774 +0.00(+0.08%)
Jan 25, 2018 6.500 6.515 6.490 6.446 618,745 -0.04(-0.61%)
Jan 24, 2018 6.520 6.530 6.475 6.485 530,590 -0.01(-0.23%)
Jan 23, 2018 6.495 6.535 6.470 6.500 601,750 +0.01(+0.23%)
Jan 22, 2018 6.456 6.500 6.441 6.485 653,599 +0.03(+0.53%)
Jan 19, 2018 6.451 6.475 6.412 6.451 724,596 +0.00(+0.00%)
Jan 18, 2018 6.451 6.485 6.431 6.451 637,294 +0.02(+0.31%)
Jan 17, 2018 6.426 6.461 6.416 6.431 670,928 -0.00(-0.08%)
Jan 16, 2018 6.402 6.461 6.362 6.436 1,086,731 +0.03(+0.54%)
Jan 12, 2018 6.402 6.402 6.402 0 -0.01(-0.23%)
Jan 11, 2018 6.367 6.426 6.333 6.416 645,982 +0.05(+0.77%)
Jan 10, 2018 6.441 6.441 6.357 6.367 573,244 -0.05(-0.84%)
Jan 09, 2018 6.451 6.466 6.387 6.421 720,115 -0.01(-0.23%)
Jan 08, 2018 6.402 6.466 6.352 6.436 835,754 +0.04(+0.62%)
Jan 05, 2018 6.402 6.431 6.362 6.397 803,108 +0.01(+0.15%)
Jan 04, 2018 6.466 6.495 6.387 6.387 736,105 -0.06(-0.92%)
Jan 03, 2018 6.579 6.579 6.441 6.446 875,214 -0.08(-1.21%)
Jan 02, 2018 6.451 6.589 6.431 6.525 759,745 +0.06(+0.99%)
Dec 29, 2017 6.461 6.461 6.461 0 +0.02(+0.31%)
Dec 28, 2017 6.475 6.480 6.384 6.441 826,130 -0.01(-0.23%)
Dec 27, 2017 6.352 6.485 6.338 6.456 1,016,581 +0.09(+1.39%)
Dec 26, 2017 6.382 6.416 6.338 6.367 923,107 -0.01(-0.15%)
Dec 22, 2017 6.406 6.406 6.333 6.377 542,870 -0.02(-0.31%)
Dec 21, 2017 6.367 6.416 6.352 6.397 559,524 +0.03(+0.54%)
Dec 20, 2017 6.323 6.397 6.313 6.362 1,030,845 +0.09(+1.49%)
Dec 19, 2017 6.411 6.470 6.254 6.269 2,118,655 -0.13(-2.08%)
Dec 18, 2017 6.387 6.515 6.387 6.402 800,996 +0.00(+0.08%)
Dec 15, 2017 6.431 6.461 6.377 6.397 853,891 -0.03(-0.54%)
Dec 14, 2017 6.451 6.510 6.382 6.431 712,993 -0.02(-0.31%)
Dec 13, 2017 6.426 6.485 6.387 6.451 1,033,806 +0.00(+0.08%)
Dec 12, 2017 6.500 6.530 6.446 6.446 510,601 -0.08(-1.21%)
Dec 11, 2017 6.530 6.550 6.490 6.525 527,280 -0.04(-0.67%)
Dec 08, 2017 6.441 6.589 6.431 6.569 555,926 +0.12(+1.83%)
Dec 07, 2017 6.431 6.466 6.406 6.451 672,958 -0.00(-0.08%)
Dec 06, 2017 6.421 6.544 6.416 6.456 872,655 +0.00(+0.08%)
Dec 05, 2017 6.520 6.520 6.411 6.451 829,479 -0.09(-1.36%)
Dec 04, 2017 6.643 6.648 6.522 6.539 635,158 -0.05(-0.82%)
Dec 01, 2017 6.589 6.599 6.505 6.594 626,149 -0.02(-0.30%)
Nov 30, 2017 6.628 6.643 6.574 6.613 604,053 -0.01(-0.15%)
Nov 29, 2017 6.677 6.682 6.613 6.623 540,784 -0.04(-0.59%)
Nov 28, 2017 6.746 6.746 6.643 6.663 452,999 -0.08(-1.17%)
Nov 27, 2017 6.776 6.786 6.702 6.741 648,748 +0.01(+0.15%)
Nov 24, 2017 6.756 6.761 6.722 6.731 285,557 -0.00(-0.07%)
Nov 22, 2017 6.736 6.746 6.633 6.736 563,044 +0.01(+0.22%)
Nov 21, 2017 6.771 6.795 6.712 6.722 561,787 -0.02(-0.29%)
Nov 20, 2017 6.815 6.815 6.697 6.741 762,791 +0.02(+0.29%)
Nov 17, 2017 6.643 6.739 6.628 6.722 430,139 +0.06(+0.96%)
Nov 16, 2017 6.638 6.746 6.618 6.658 613,760 +0.04(+0.60%)
Nov 15, 2017 6.658 6.658 6.599 6.618 355,266 -0.06(-0.88%)
Nov 14, 2017 6.589 6.731 6.574 6.677 558,623 +0.06(+0.89%)
Nov 13, 2017 6.589 6.663 6.574 6.618 555,296 -0.01(-0.22%)
Nov 10, 2017 6.638 6.677 6.520 6.633 1,469,879 -0.02(-0.30%)
Nov 09, 2017 6.720 6.725 6.573 6.653 1,251,164 -0.06(-0.86%)
Nov 08, 2017 6.571 6.710 6.532 6.710 1,201,503 +0.16(+2.42%)
Nov 07, 2017 6.451 6.566 6.446 6.552 1,786,742 +0.11(+1.72%)
Nov 06, 2017 6.460 6.484 6.398 6.441 1,757,752 -0.01(-0.15%)
Nov 03, 2017 6.282 6.489 6.258 6.451 3,578,856 +0.46(+7.63%)
Nov 02, 2017 6.037 6.056 5.914 5.993 944,141 -0.02(-0.32%)
Nov 01, 2017 6.008 6.057 6.001 6.012 655,885 +0.01(+0.16%)
Oct 31, 2017 6.070 6.098 5.998 6.003 635,390 -0.07(-1.11%)
Oct 30, 2017 6.085 6.157 6.044 6.070 562,323 -0.01(-0.16%)
Oct 27, 2017 6.008 6.080 5.991 6.080 528,631 +0.09(+1.53%)
Oct 26, 2017 6.046 6.053 5.984 5.988 661,841 -0.05(-0.80%)
Oct 25, 2017 6.118 6.143 6.017 6.037 657,148 -0.12(-1.95%)
Oct 24, 2017 6.157 6.171 6.099 6.157 733,427 +0.01(+0.24%)
Oct 23, 2017 6.142 6.152 6.118 6.142 392,383 +0.02(+0.39%)
Oct 20, 2017 6.104 6.150 6.085 6.118 583,244 +0.04(+0.71%)
Oct 19, 2017 6.065 6.094 6.041 6.075 534,100 -0.01(-0.24%)
Oct 18, 2017 6.085 6.133 6.085 6.089 479,759 +0.00(+0.00%)
Oct 17, 2017 6.138 6.152 6.070 6.089 690,768 -0.02(-0.32%)
Oct 16, 2017 6.118 6.128 6.075 6.109 728,125 -0.00(-0.08%)
Oct 13, 2017 6.152 6.174 6.102 6.114 471,138 -0.05(-0.78%)
Oct 12, 2017 6.162 6.176 6.133 6.162 764,371 +0.03(+0.47%)
Oct 11, 2017 6.138 6.159 6.104 6.133 698,540 +0.00(+0.00%)
Oct 10, 2017 6.114 6.138 6.089 6.133 553,623 +0.04(+0.71%)
Oct 09, 2017 6.118 6.147 6.089 6.089 448,764 -0.02(-0.32%)
Oct 06, 2017 6.147 6.154 6.102 6.109 528,975 -0.03(-0.55%)
Oct 05, 2017 6.123 6.166 6.080 6.142 863,953 +0.04(+0.71%)
Oct 04, 2017 6.147 6.152 6.056 6.099 977,387 -0.03(-0.47%)
Oct 03, 2017 6.210 6.224 6.099 6.128 840,903 -0.08(-1.32%)
Oct 02, 2017 6.219 6.244 6.118 6.210 1,079,146 +0.00(+0.00%)
Sep 29, 2017 6.162 6.217 6.133 6.210 853,936 +0.07(+1.10%)
Sep 28, 2017 6.114 6.157 6.075 6.142 777,377 +0.03(+0.55%)
Sep 27, 2017 6.142 6.152 6.085 6.109 783,898 -0.01(-0.24%)
Sep 26, 2017 6.104 6.138 6.080 6.123 705,698 +0.04(+0.71%)
Sep 25, 2017 6.075 6.089 6.046 6.080 871,949 -0.00(-0.08%)
Sep 22, 2017 6.037 6.099 6.017 6.085 628,585 +0.07(+1.20%)
Sep 21, 2017 6.041 6.070 6.003 6.012 635,080 -0.01(-0.24%)
Sep 20, 2017 5.984 6.085 5.981 6.027 837,708 +0.06(+1.05%)
Sep 19, 2017 6.003 6.017 5.964 5.964 1,174,084 -0.00(-0.08%)
Sep 18, 2017 5.984 6.017 5.957 5.969 644,620 +0.00(+0.00%)
Sep 15, 2017 5.921 5.979 5.916 5.969 1,339,834 +0.02(+0.40%)
Sep 14, 2017 5.849 5.947 5.844 5.945 1,166,688 +0.08(+1.40%)
Sep 13, 2017 5.815 5.921 5.801 5.863 1,058,068 +0.02(+0.41%)
Sep 12, 2017 5.810 5.858 5.801 5.839 872,784 +0.01(+0.25%)
Sep 11, 2017 5.796 5.868 5.791 5.825 1,040,668 +0.03(+0.50%)
Sep 08, 2017 5.825 5.849 5.603 5.796 2,425,419 -0.03(-0.58%)
Sep 07, 2017 5.820 5.863 5.820 5.830 542,027 -0.01(-0.16%)
Sep 06, 2017 5.873 5.921 5.839 5.839 724,099 -0.04(-0.74%)
Sep 05, 2017 5.964 5.969 5.882 5.882 702,121 -0.09(-1.53%)
Sep 01, 2017 5.868 6.003 5.854 5.974 1,428,022 +0.10(+1.72%)
Aug 31, 2017 5.931 5.950 5.868 5.873 1,218,759 -0.05(-0.89%)
Aug 30, 2017 5.931 5.950 5.904 5.926 705,449 -0.00(-0.08%)
Aug 29, 2017 5.921 5.998 5.916 5.931 784,461 -0.05(-0.88%)
Aug 28, 2017 6.008 6.118 5.960 5.984 609,986 +0.00(+0.00%)
Aug 25, 2017 6.032 5.984 5.984 674,031 -0.00(-0.08%)
Aug 24, 2017 5.993 6.032 5.984 5.988 830,109 -0.00(-0.08%)
Aug 23, 2017 5.993 6.027 5.969 5.993 627,492 -0.01(-0.24%)
Aug 22, 2017 6.022 6.056 5.998 6.008 661,523 +0.00(+0.00%)
Aug 21, 2017 6.075 6.085 5.988 6.008 1,036,920 -0.02(-0.40%)
Aug 18, 2017 6.094 6.128 5.998 6.032 807,052 -0.07(-1.18%)
Aug 17, 2017 6.147 6.205 6.094 6.104 794,227 -0.01(-0.24%)
Aug 16, 2017 6.162 6.219 6.109 6.118 960,207 -0.05(-0.78%)
Aug 15, 2017 6.215 6.225 6.166 6.166 686,476 -0.05(-0.85%)
Aug 14, 2017 6.128 6.229 6.123 6.219 716,654 +0.12(+1.97%)
Aug 11, 2017 6.089 6.123 6.008 6.099 1,322,245 -0.04(-0.63%)
Aug 10, 2017 6.229 6.306 6.089 6.138 1,501,548 -0.15(-2.37%)
Aug 09, 2017 6.230 6.306 6.207 6.287 1,325,044 +0.07(+1.06%)
Aug 08, 2017 6.249 6.315 6.216 6.221 1,251,542 +0.02(+0.38%)
Aug 07, 2017 6.089 6.226 6.080 6.197 1,392,536 +0.19(+3.13%)
Aug 04, 2017 6.000 6.085 5.831 6.009 3,691,036 -0.26(-4.13%)
Aug 03, 2017 6.263 6.306 6.254 6.268 491,415 -0.01(-0.15%)
Aug 02, 2017 6.306 6.306 6.263 6.277 272,072 -0.02(-0.37%)
Aug 01, 2017 6.310 6.315 6.259 6.301 453,466 +0.03(+0.45%)
Jul 31, 2017 6.254 6.292 6.245 6.273 428,689 +0.02(+0.30%)
Jul 28, 2017 6.287 6.301 6.235 6.254 432,897 +0.00(+0.00%)
Jul 27, 2017 6.249 6.296 6.235 6.254 565,678 +0.01(+0.23%)
Jul 26, 2017 6.230 6.292 6.230 6.240 476,624 +0.00(+0.08%)
Jul 25, 2017 6.249 6.296 6.155 6.235 1,269,323 -0.01(-0.23%)
Jul 24, 2017 6.249 6.287 6.223 6.249 520,509 +0.00(+0.00%)
Jul 21, 2017 6.249 6.292 6.230 6.249 423,525 -0.00(-0.08%)
Jul 20, 2017 6.292 6.301 6.240 6.254 423,878 -0.02(-0.30%)
Jul 19, 2017 6.301 6.306 6.216 6.273 710,895 -0.04(-0.67%)
Jul 18, 2017 6.343 6.357 6.277 6.315 710,293 -0.03(-0.52%)
Jul 17, 2017 6.310 6.367 6.310 6.348 490,806 +0.03(+0.45%)
Jul 14, 2017 6.339 6.367 6.301 6.320 497,580 -0.02(-0.30%)
Jul 13, 2017 6.268 6.339 6.263 6.339 733,193 +0.05(+0.75%)
Jul 12, 2017 6.277 6.320 6.249 6.292 504,836 +0.04(+0.68%)
Jul 11, 2017 6.301 6.301 6.179 6.249 833,846 -0.07(-1.04%)
Jul 10, 2017 6.245 6.343 6.245 6.315 728,931 +0.08(+1.21%)
Jul 07, 2017 6.245 6.268 6.174 6.240 415,597 +0.01(+0.23%)
Jul 06, 2017 6.240 6.273 6.188 6.226 591,680 -0.03(-0.45%)
Jul 05, 2017 6.273 6.277 6.202 6.254 702,573 -0.02(-0.30%)
Jul 03, 2017 6.240 6.287 6.221 6.273 281,238 +0.05(+0.76%)
Jun 30, 2017 6.268 6.273 6.207 6.226 583,937 -0.03(-0.45%)
Jun 29, 2017 6.230 6.254 6.165 6.254 759,064 +0.04(+0.61%)
Jun 28, 2017 6.263 6.282 6.197 6.216 503,035 -0.02(-0.30%)
Jun 27, 2017 6.259 6.277 6.221 6.235 479,714 -0.05(-0.75%)
Jun 26, 2017 6.273 6.315 6.249 6.282 700,761 +0.03(+0.45%)
Jun 23, 2017 6.230 6.262 6.207 6.254 453,834 +0.03(+0.53%)
Jun 22, 2017 6.212 6.240 6.162 6.221 436,938 +0.00(+0.00%)
Jun 21, 2017 6.212 6.249 6.186 6.221 469,835 +0.01(+0.23%)
Jun 20, 2017 6.221 6.254 6.207 6.207 669,572 -0.05(-0.75%)
Jun 19, 2017 6.292 6.310 6.245 6.254 385,717 +0.01(+0.15%)
Jun 16, 2017 6.226 6.292 6.197 6.245 505,085 +0.05(+0.76%)
Jun 15, 2017 6.132 6.216 6.113 6.197 896,321 -0.01(-0.15%)
Jun 14, 2017 6.179 6.212 6.150 6.207 637,251 +0.01(+0.15%)
Jun 13, 2017 6.160 6.197 6.141 6.197 707,358 +0.04(+0.61%)
Jun 12, 2017 6.160 6.240 6.150 6.160 788,106 +0.02(+0.38%)
Jun 09, 2017 6.118 6.202 6.118 6.136 494,307 +0.02(+0.31%)
Jun 08, 2017 6.089 6.160 6.089 6.118 853,209 +0.01(+0.15%)
Jun 07, 2017 6.118 6.167 6.092 6.108 524,016 -0.02(-0.31%)
Jun 06, 2017 6.103 6.141 6.089 6.127 784,484 +0.03(+0.46%)
Jun 05, 2017 6.136 6.159 6.089 6.099 882,143 -0.06(-0.92%)
Jun 02, 2017 6.226 6.235 6.136 6.155 655,855 -0.05(-0.76%)
Jun 01, 2017 6.132 6.221 6.127 6.202 709,036 +0.08(+1.23%)
May 31, 2017 6.127 6.168 6.089 6.127 1,325,161 -0.00(-0.08%)
May 30, 2017 6.197 6.221 6.129 6.132 1,307,399 -0.08(-1.36%)
May 26, 2017 6.216 6.235 6.197 6.216 1,050,285 -0.01(-0.15%)
May 25, 2017 6.296 6.310 6.216 6.226 872,587 -0.05(-0.75%)
May 24, 2017 6.263 6.292 6.240 6.273 979,191 +0.04(+0.60%)
May 23, 2017 6.263 6.301 6.221 6.235 849,941 +0.00(+0.00%)
May 22, 2017 6.273 6.334 6.226 6.235 1,107,482 +0.00(+0.00%)
May 19, 2017 6.268 6.324 6.230 6.235 1,509,005 -0.04(-0.60%)
May 18, 2017 6.230 6.301 6.188 6.273 1,229,952 +0.06(+0.91%)
May 17, 2017 6.207 6.282 6.160 6.216 1,658,418 -0.03(-0.53%)
May 16, 2017 6.259 6.339 6.235 6.249 1,445,522 -0.01(-0.15%)
May 15, 2017 6.160 6.381 6.160 6.259 4,420,064 +0.31(+5.13%)
May 12, 2017 5.995 6.014 5.925 5.953 1,349,441 -0.07(-1.17%)
May 11, 2017 5.962 6.054 5.955 6.024 2,172,046 +0.05(+0.79%)
May 10, 2017 5.917 5.990 5.917 5.976 3,188,344 +0.06(+1.01%)
May 09, 2017 5.853 5.990 5.834 5.917 3,728,457 +0.06(+1.02%)
May 08, 2017 5.811 5.894 5.641 5.857 6,027,772 -0.11(-1.85%)
May 05, 2017 6.077 6.156 5.857 5.967 6,112,066 -0.22(-3.63%)
May 04, 2017 7.005 7.016 5.765 6.192 10,917,579 -0.87(-12.29%)
May 03, 2017 7.115 7.115 7.005 7.060 1,605,721 -0.05(-0.71%)
May 02, 2017 7.092 7.156 7.078 7.110 555,454 +0.01(+0.19%)
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.