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:

Uwm Hldg Corp (NY: UWMC )

6.440 -0.170 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.363 5.800 5.354 5.481 2,599,131 +0.16(+2.92%)
Apr 27, 2023 5.372 5.440 5.198 5.326 1,912,659 +0.03(+0.52%)
Apr 26, 2023 5.052 5.335 5.043 5.299 1,769,573 +0.23(+4.50%)
Apr 25, 2023 4.997 5.095 4.979 5.070 1,232,255 +0.03(+0.54%)
Apr 24, 2023 4.851 5.061 4.810 5.043 1,672,932 +0.19(+3.95%)
Apr 21, 2023 4.879 4.920 4.778 4.851 1,040,677 -0.04(-0.75%)
Apr 20, 2023 4.869 4.952 4.837 4.888 801,522 -0.01(-0.19%)
Apr 19, 2023 4.924 4.970 4.787 4.897 1,129,960 -0.08(-1.65%)
Apr 18, 2023 4.879 4.993 4.824 4.979 836,602 +0.10(+2.06%)
Apr 17, 2023 4.751 4.901 4.715 4.879 1,177,098 +0.15(+3.09%)
Apr 14, 2023 4.696 4.755 4.668 4.732 696,201 +0.06(+1.37%)
Apr 13, 2023 4.805 4.860 4.641 4.668 823,132 -0.13(-2.67%)
Apr 12, 2023 4.751 4.805 4.632 4.796 1,222,015 +0.05(+0.96%)
Apr 11, 2023 4.879 4.997 4.719 4.751 1,966,666 -0.07(-1.52%)
Apr 10, 2023 4.714 4.961 4.696 4.824 1,626,213 +0.09(+1.93%)
Apr 06, 2023 4.751 4.906 4.723 4.732 1,951,530 -0.02(-0.38%)
Apr 05, 2023 4.568 4.764 4.495 4.751 1,702,986 +0.16(+3.59%)
Apr 04, 2023 4.614 4.641 4.431 4.586 1,369,949 +0.00(+0.00%)
Apr 03, 2023 4.440 4.614 4.408 4.586 1,802,175 +0.10(+2.24%)
Mar 31, 2023 4.458 4.531 4.435 4.486 831,999 +0.02(+0.41%)
Mar 30, 2023 4.477 4.504 4.390 4.467 1,004,489 +0.04(+0.82%)
Mar 29, 2023 4.458 4.481 4.321 4.431 1,160,441 +0.00(+0.00%)
Mar 28, 2023 4.367 4.449 4.340 4.431 813,736 +0.03(+0.62%)
Mar 27, 2023 4.559 4.577 4.326 4.403 1,012,927 -0.08(-1.83%)
Mar 24, 2023 4.285 4.559 4.285 4.486 1,445,509 +0.15(+3.37%)
Mar 23, 2023 4.230 4.431 4.230 4.340 1,140,942 +0.14(+3.26%)
Mar 22, 2023 4.248 4.340 4.139 4.202 1,142,827 -0.07(-1.71%)
Mar 21, 2023 4.129 4.321 4.129 4.276 1,224,087 +0.22(+5.41%)
Mar 20, 2023 4.184 4.266 4.043 4.056 1,824,340 -0.16(-3.90%)
Mar 17, 2023 4.239 4.257 4.047 4.221 2,745,721 -0.04(-0.86%)
Mar 16, 2023 4.166 4.330 4.111 4.257 1,267,586 +0.08(+1.97%)
Mar 15, 2023 4.120 4.184 4.056 4.175 912,273 -0.05(-1.08%)
Mar 14, 2023 4.294 4.376 4.166 4.221 1,231,905 +0.02(+0.43%)
Mar 13, 2023 3.846 4.285 3.805 4.202 2,197,756 +0.18(+4.55%)
Mar 10, 2023 4.157 4.157 3.923 4.020 1,272,537 -0.17(-4.14%)
Mar 09, 2023 4.230 4.266 4.166 4.193 876,283 -0.02(-0.43%)
Mar 08, 2023 4.176 4.221 4.113 4.212 653,198 +0.07(+1.73%)
Mar 07, 2023 4.256 4.283 4.104 4.140 1,236,396 -0.12(-2.73%)
Mar 06, 2023 4.346 4.471 4.149 4.256 1,221,685 -0.05(-1.24%)
Mar 03, 2023 4.310 4.475 4.238 4.310 1,529,137 +0.02(+0.42%)
Mar 02, 2023 4.194 4.493 4.158 4.292 3,191,496 +0.18(+4.35%)
Mar 01, 2023 3.756 4.247 3.756 4.113 2,002,548 +0.30(+7.98%)
Feb 28, 2023 3.854 3.934 3.773 3.809 1,250,086 -0.03(-0.70%)
Feb 27, 2023 3.827 3.858 3.774 3.836 951,239 +0.09(+2.39%)
Feb 24, 2023 3.720 3.765 3.648 3.747 638,228 -0.05(-1.41%)
Feb 23, 2023 3.809 3.827 3.738 3.800 553,030 +0.04(+0.95%)
Feb 22, 2023 3.747 3.836 3.693 3.765 662,087 +0.02(+0.48%)
Feb 21, 2023 3.845 3.863 3.711 3.747 850,983 -0.16(-4.12%)
Feb 17, 2023 3.890 3.917 3.841 3.908 576,169 +0.01(+0.23%)
Feb 16, 2023 3.961 3.984 3.892 3.899 915,208 -0.09(-2.24%)
Feb 15, 2023 3.818 4.006 3.802 3.988 765,481 +0.13(+3.24%)
Feb 14, 2023 3.773 3.890 3.711 3.863 946,384 +0.03(+0.70%)
Feb 13, 2023 3.711 3.845 3.675 3.836 588,622 +0.13(+3.37%)
Feb 10, 2023 3.720 3.729 3.630 3.711 802,726 -0.02(-0.48%)
Feb 09, 2023 3.899 3.961 3.724 3.729 1,025,007 -0.13(-3.47%)
Feb 08, 2023 3.961 4.001 3.854 3.863 970,169 -0.12(-2.92%)
Feb 07, 2023 3.970 3.993 3.872 3.979 937,124 -0.01(-0.22%)
Feb 06, 2023 4.229 4.229 3.934 3.988 1,288,611 -0.24(-5.71%)
Feb 03, 2023 4.292 4.314 4.185 4.229 1,094,633 -0.16(-3.67%)
Feb 02, 2023 4.158 4.399 4.149 4.390 1,895,057 +0.20(+4.69%)
Feb 01, 2023 4.069 4.203 3.988 4.194 787,240 +0.10(+2.40%)
Jan 31, 2023 4.042 4.162 4.042 4.095 1,023,187 +0.05(+1.33%)
Jan 30, 2023 4.006 4.051 3.988 4.042 785,315 -0.03(-0.66%)
Jan 27, 2023 3.997 4.084 3.979 4.069 841,785 +0.07(+1.79%)
Jan 26, 2023 3.979 4.046 3.934 3.997 815,445 +0.04(+0.90%)
Jan 25, 2023 3.881 4.006 3.854 3.961 909,449 +0.06(+1.61%)
Jan 24, 2023 3.943 3.952 3.715 3.899 1,115,516 -0.03(-0.68%)
Jan 23, 2023 3.693 3.943 3.693 3.925 1,620,180 +0.21(+5.53%)
Jan 20, 2023 3.648 3.756 3.599 3.720 786,237 +0.11(+2.97%)
Jan 19, 2023 3.595 3.639 3.541 3.613 548,045 -0.04(-1.22%)
Jan 18, 2023 3.613 3.751 3.613 3.657 1,082,695 +0.06(+1.74%)
Jan 17, 2023 3.443 3.626 3.434 3.595 930,429 +0.10(+2.81%)
Jan 13, 2023 3.434 3.541 3.427 3.496 896,599 +0.00(+0.00%)
Jan 12, 2023 3.478 3.505 3.326 3.496 937,776 +0.06(+1.82%)
Jan 11, 2023 3.389 3.469 3.358 3.434 1,075,420 +0.07(+2.13%)
Jan 10, 2023 3.300 3.362 3.228 3.362 1,138,046 +0.09(+2.73%)
Jan 09, 2023 3.165 3.308 3.165 3.273 974,879 +0.13(+4.27%)
Jan 06, 2023 3.130 3.165 2.987 3.139 1,153,045 -0.07(-2.23%)
Jan 05, 2023 3.174 3.219 3.130 3.210 638,848 +0.00(+0.00%)
Jan 04, 2023 3.049 3.255 3.049 3.210 1,200,974 +0.17(+5.59%)
Jan 03, 2023 3.040 3.094 2.960 3.040 1,127,050 +0.08(+2.72%)
Dec 30, 2022 3.004 3.040 2.888 2.960 1,416,238 -0.09(-2.93%)
Dec 29, 2022 2.987 3.072 2.978 3.049 1,256,576 +0.07(+2.40%)
Dec 28, 2022 3.058 3.098 2.951 2.978 1,526,289 -0.07(-2.35%)
Dec 27, 2022 3.148 3.180 2.987 3.049 1,251,252 -0.13(-4.21%)
Dec 23, 2022 3.344 3.378 3.165 3.183 961,285 -0.18(-5.32%)
Dec 22, 2022 3.264 3.371 3.143 3.362 1,694,836 +0.04(+1.35%)
Dec 21, 2022 3.487 3.487 3.183 3.317 2,631,759 -0.06(-1.85%)
Dec 20, 2022 3.604 3.702 3.371 3.380 2,553,732 -0.26(-7.13%)
Dec 19, 2022 3.791 3.791 3.626 3.639 848,038 -0.18(-4.68%)
Dec 16, 2022 3.800 3.921 3.773 3.818 1,476,170 +0.01(+0.23%)
Dec 15, 2022 3.899 3.952 3.782 3.809 1,152,971 -0.21(-5.33%)
Dec 14, 2022 4.176 4.181 3.979 4.024 1,085,087 -0.17(-4.05%)
Dec 13, 2022 4.167 4.265 4.077 4.194 1,971,814 +0.03(+0.64%)
Dec 12, 2022 4.149 4.221 4.109 4.167 747,556 +0.02(+0.43%)
Dec 09, 2022 4.113 4.310 4.051 4.149 1,423,756 +0.03(+0.65%)
Dec 08, 2022 4.060 4.207 4.060 4.122 1,066,963 +0.07(+1.77%)
Dec 07, 2022 4.138 4.269 4.011 4.051 1,661,389 -0.09(-2.11%)
Dec 06, 2022 3.954 4.156 3.849 4.138 2,785,513 +0.16(+3.96%)
Dec 05, 2022 3.893 4.077 3.863 3.981 1,425,044 +0.07(+1.79%)
Dec 02, 2022 3.753 3.946 3.718 3.911 1,321,389 +0.10(+2.52%)
Dec 01, 2022 3.911 3.946 3.762 3.814 1,547,308 -0.08(-2.02%)
Nov 30, 2022 3.727 3.946 3.674 3.893 2,671,609 +0.14(+3.73%)
Nov 29, 2022 3.596 3.779 3.570 3.753 803,840 +0.15(+4.13%)
Nov 28, 2022 3.657 3.728 3.578 3.604 729,277 -0.10(-2.83%)
Nov 25, 2022 3.709 3.797 3.674 3.709 769,018 -0.03(-0.70%)
Nov 23, 2022 3.552 3.771 3.539 3.736 1,441,601 +0.17(+4.91%)
Nov 22, 2022 3.578 3.627 3.543 3.561 367,013 -0.01(-0.25%)
Nov 21, 2022 3.552 3.661 3.552 3.569 397,859 -0.01(-0.24%)
Nov 18, 2022 3.587 3.674 3.504 3.578 1,152,877 +0.02(+0.49%)
Nov 17, 2022 3.456 3.578 3.438 3.561 540,373 +0.01(+0.25%)
Nov 16, 2022 3.622 3.622 3.469 3.552 950,589 -0.11(-3.10%)
Nov 15, 2022 3.674 3.801 3.631 3.666 1,630,715 +0.05(+1.45%)
Nov 14, 2022 3.639 3.688 3.556 3.613 1,915,991 -0.10(-2.59%)
Nov 11, 2022 3.657 3.806 3.631 3.709 2,263,258 +0.07(+1.92%)
Nov 10, 2022 3.447 3.644 3.447 3.639 2,902,525 +0.33(+10.05%)
Nov 09, 2022 3.429 3.438 3.298 3.307 1,219,659 -0.14(-4.06%)
Nov 08, 2022 3.526 3.596 3.273 3.447 3,307,800 -0.02(-0.50%)
Nov 07, 2022 3.255 3.526 3.255 3.464 2,605,910 +0.22(+6.74%)
Nov 04, 2022 2.878 3.259 2.870 3.246 4,044,463 +0.54(+20.06%)
Nov 03, 2022 2.756 2.773 2.664 2.703 1,338,481 -0.10(-3.44%)
Nov 02, 2022 2.808 2.891 2.769 2.800 928,392 -0.04(-1.23%)
Nov 01, 2022 2.905 2.905 2.826 2.835 415,602 -0.03(-1.22%)
Oct 31, 2022 2.765 2.896 2.760 2.870 1,169,723 +0.10(+3.80%)
Oct 28, 2022 2.642 2.800 2.625 2.765 1,556,492 +0.12(+4.64%)
Oct 27, 2022 2.677 2.738 2.638 2.642 637,873 -0.01(-0.33%)
Oct 26, 2022 2.703 2.782 2.651 2.651 913,598 -0.03(-0.98%)
Oct 25, 2022 2.616 2.756 2.607 2.677 1,208,034 +0.08(+3.03%)
Oct 24, 2022 2.703 2.703 2.555 2.598 1,022,700 -0.10(-3.57%)
Oct 21, 2022 2.555 2.712 2.493 2.695 1,646,013 +0.14(+5.48%)
Oct 20, 2022 2.668 2.677 2.537 2.555 1,441,358 -0.12(-4.58%)
Oct 19, 2022 2.703 2.778 2.660 2.677 850,636 -0.05(-1.92%)
Oct 18, 2022 2.791 2.844 2.686 2.730 1,027,121 -0.02(-0.64%)
Oct 17, 2022 2.756 2.783 2.721 2.747 688,554 +0.02(+0.64%)
Oct 14, 2022 2.878 2.887 2.721 2.730 984,164 -0.14(-4.88%)
Oct 13, 2022 2.835 2.870 2.760 2.870 1,114,295 -0.05(-1.80%)
Oct 12, 2022 2.791 2.953 2.712 2.922 1,304,537 +0.14(+5.03%)
Oct 11, 2022 2.773 2.795 2.664 2.782 1,325,568 +0.00(+0.00%)
Oct 10, 2022 2.870 2.874 2.747 2.782 554,087 -0.07(-2.45%)
Oct 07, 2022 2.826 2.865 2.759 2.852 1,389,051 +0.03(+1.24%)
Oct 06, 2022 2.852 2.940 2.800 2.817 803,903 -0.03(-0.92%)
Oct 05, 2022 2.782 2.843 2.721 2.843 624,474 +0.00(+0.00%)
Oct 04, 2022 2.730 2.852 2.730 2.843 1,512,460 +0.15(+5.52%)
Oct 03, 2022 2.590 2.703 2.515 2.695 975,294 +0.13(+5.12%)
Sep 30, 2022 2.528 2.686 2.520 2.563 1,520,978 +0.05(+2.09%)
Sep 29, 2022 2.642 2.642 2.485 2.511 2,112,963 -0.16(-5.90%)
Sep 28, 2022 2.695 2.695 2.607 2.668 2,495,912 -0.03(-0.97%)
Sep 27, 2022 2.765 2.800 2.642 2.695 1,604,593 -0.05(-1.91%)
Sep 26, 2022 2.957 3.045 2.747 2.747 2,075,106 -0.23(-7.65%)
Sep 23, 2022 3.018 3.045 2.896 2.975 1,605,054 -0.08(-2.58%)
Sep 22, 2022 3.193 3.228 3.027 3.053 1,389,999 -0.17(-5.42%)
Sep 21, 2022 3.193 3.311 3.185 3.228 1,355,258 +0.05(+1.65%)
Sep 20, 2022 3.193 3.220 3.150 3.176 766,426 -0.05(-1.63%)
Sep 19, 2022 3.141 3.263 3.141 3.228 1,470,446 +0.09(+2.79%)
Sep 16, 2022 3.217 3.234 3.141 3.141 2,069,044 -0.12(-3.66%)
Sep 15, 2022 3.251 3.354 3.222 3.260 1,171,383 -0.03(-0.78%)
Sep 14, 2022 3.175 3.303 3.137 3.285 2,126,035 +0.14(+4.61%)
Sep 13, 2022 3.132 3.179 3.055 3.141 1,675,656 -0.07(-2.12%)
Sep 12, 2022 3.192 3.239 3.171 3.209 749,933 +0.03(+0.80%)
Sep 09, 2022 3.124 3.192 3.115 3.183 890,459 +0.08(+2.47%)
Sep 08, 2022 3.047 3.107 3.005 3.107 1,015,317 +0.03(+1.11%)
Sep 07, 2022 3.039 3.183 3.013 3.073 1,961,386 +0.09(+2.85%)
Sep 06, 2022 3.064 3.064 2.937 2.988 1,723,510 -0.03(-0.85%)
Sep 02, 2022 3.081 3.122 2.996 3.013 769,520 -0.05(-1.67%)
Sep 01, 2022 3.064 3.115 2.996 3.064 1,728,048 -0.02(-0.55%)
Aug 31, 2022 3.064 3.132 3.034 3.081 995,576 +0.03(+0.84%)
Aug 30, 2022 3.064 3.098 3.026 3.056 919,749 +0.03(+0.84%)
Aug 29, 2022 3.022 3.141 3.022 3.030 1,602,590 -0.03(-1.11%)
Aug 26, 2022 3.226 3.230 3.064 3.064 986,349 -0.14(-4.51%)
Aug 25, 2022 3.149 3.226 3.124 3.209 914,501 +0.09(+3.01%)
Aug 24, 2022 3.115 3.209 3.076 3.115 1,230,631 +0.02(+0.55%)
Aug 23, 2022 3.200 3.243 3.077 3.098 1,123,147 -0.10(-3.19%)
Aug 22, 2022 3.303 3.328 3.141 3.200 2,007,264 -0.16(-4.81%)
Aug 19, 2022 3.362 3.409 3.320 3.362 1,585,201 -0.02(-0.50%)
Aug 18, 2022 3.362 3.409 3.360 3.379 672,113 +0.01(+0.25%)
Aug 17, 2022 3.422 3.456 3.337 3.371 1,101,913 -0.09(-2.70%)
Aug 16, 2022 3.405 3.511 3.345 3.464 1,676,092 +0.04(+1.24%)
Aug 15, 2022 3.439 3.549 3.303 3.422 2,298,663 -0.03(-0.99%)
Aug 12, 2022 3.413 3.481 3.371 3.456 1,387,689 +0.05(+1.50%)
Aug 11, 2022 3.447 3.728 3.379 3.405 3,529,214 +0.00(+0.00%)
Aug 10, 2022 3.345 3.498 3.311 3.405 1,783,226 -0.04(-1.23%)
Aug 09, 2022 3.430 3.624 3.354 3.447 2,823,149 +0.03(+0.75%)
Aug 08, 2022 3.447 3.549 3.396 3.422 1,783,513 -0.03(-0.99%)
Aug 05, 2022 3.371 3.481 3.328 3.456 1,696,397 +0.02(+0.49%)
Aug 04, 2022 3.362 3.481 3.345 3.439 1,374,958 +0.05(+1.51%)
Aug 03, 2022 3.294 3.430 3.294 3.388 1,396,068 +0.10(+3.11%)
Aug 02, 2022 3.141 3.349 3.098 3.285 1,896,024 +0.15(+4.89%)
Aug 01, 2022 3.149 3.196 3.107 3.132 1,740,371 -0.08(-2.39%)
Jul 29, 2022 3.073 3.251 3.051 3.209 2,564,860 +0.14(+4.43%)
Jul 28, 2022 3.030 3.124 2.996 3.073 1,091,548 +0.07(+2.27%)
Jul 27, 2022 2.988 3.039 2.962 3.005 1,359,041 +0.04(+1.44%)
Jul 26, 2022 3.107 3.107 2.962 2.962 1,302,629 -0.19(-5.95%)
Jul 25, 2022 3.115 3.171 3.005 3.149 1,979,214 +0.03(+0.82%)
Jul 22, 2022 3.175 3.217 3.102 3.124 1,478,710 -0.05(-1.61%)
Jul 21, 2022 3.064 3.200 3.064 3.175 1,766,232 +0.07(+2.19%)
Jul 20, 2022 3.030 3.158 3.013 3.107 2,192,252 +0.09(+2.82%)
Jul 19, 2022 2.996 3.064 2.979 3.022 1,228,419 +0.05(+1.72%)
Jul 18, 2022 2.996 3.090 2.954 2.971 1,332,879 -0.03(-0.85%)
Jul 15, 2022 2.954 3.034 2.890 2.996 1,378,684 +0.09(+2.92%)
Jul 14, 2022 3.124 3.132 2.837 2.911 3,885,736 -0.25(-7.82%)
Jul 13, 2022 3.175 3.192 3.098 3.158 1,492,183 -0.03(-1.07%)
Jul 12, 2022 3.192 3.320 3.188 3.192 1,703,240 +0.00(+0.00%)
Jul 11, 2022 3.277 3.307 3.158 3.192 1,456,832 -0.07(-2.09%)
Jul 08, 2022 3.260 3.298 3.217 3.260 1,493,571 -0.02(-0.52%)
Jul 07, 2022 3.175 3.294 3.158 3.277 2,099,721 +0.15(+4.90%)
Jul 06, 2022 3.285 3.383 3.124 3.124 2,114,462 -0.15(-4.68%)
Jul 05, 2022 3.081 3.284 3.047 3.277 1,541,902 +0.11(+3.49%)
Jul 01, 2022 2.996 3.226 2.979 3.166 1,597,476 +0.15(+5.08%)
Jun 30, 2022 3.005 3.154 2.941 3.013 1,580,256 -0.01(-0.28%)
Jun 29, 2022 3.115 3.115 2.996 3.022 1,015,877 -0.09(-3.01%)
Jun 28, 2022 3.200 3.260 3.098 3.115 1,434,738 -0.09(-2.92%)
Jun 27, 2022 3.268 3.268 3.145 3.209 1,216,312 -0.05(-1.57%)
Jun 24, 2022 3.081 3.388 3.081 3.260 3,102,893 +0.16(+5.22%)
Jun 23, 2022 2.868 3.107 2.826 3.098 1,801,509 +0.23(+8.01%)
Jun 22, 2022 2.741 2.919 2.741 2.868 1,907,709 +0.10(+3.69%)
Jun 21, 2022 2.766 2.864 2.749 2.766 1,448,569 +0.03(+0.93%)
Jun 17, 2022 2.766 2.792 2.673 2.741 2,292,291 +0.03(+1.26%)
Jun 16, 2022 2.756 2.781 2.657 2.707 2,584,374 -0.09(-3.24%)
Jun 15, 2022 2.905 2.925 2.670 2.797 3,828,877 -0.10(-3.42%)
Jun 14, 2022 2.921 2.946 2.855 2.897 1,430,123 +0.01(+0.29%)
Jun 13, 2022 3.053 3.090 2.855 2.888 2,895,724 -0.29(-9.09%)
Jun 10, 2022 3.350 3.375 3.119 3.177 2,627,961 -0.21(-6.33%)
Jun 09, 2022 3.392 3.449 3.350 3.392 1,252,611 -0.02(-0.48%)
Jun 08, 2022 3.416 3.499 3.342 3.408 1,301,633 -0.03(-0.96%)
Jun 07, 2022 3.309 3.449 3.305 3.441 1,793,663 +0.09(+2.71%)
Jun 06, 2022 3.317 3.388 3.303 3.350 1,169,308 +0.06(+1.75%)
Jun 03, 2022 3.342 3.346 3.260 3.293 1,130,560 -0.08(-2.44%)
Jun 02, 2022 3.260 3.375 3.260 3.375 1,209,078 +0.02(+0.49%)
Jun 01, 2022 3.350 3.359 3.231 3.359 2,495,651 +0.02(+0.49%)
May 31, 2022 3.383 3.400 3.309 3.342 2,335,407 -0.05(-1.46%)
May 27, 2022 3.309 3.408 3.293 3.392 1,966,343 +0.07(+2.24%)
May 26, 2022 3.260 3.400 3.243 3.317 1,941,362 +0.06(+1.77%)
May 25, 2022 3.185 3.268 3.173 3.260 1,656,651 +0.07(+2.07%)
May 24, 2022 3.235 3.260 3.132 3.194 1,874,173 -0.08(-2.52%)
May 23, 2022 3.301 3.326 3.189 3.276 1,558,338 +0.01(+0.25%)
May 20, 2022 3.235 3.284 3.169 3.268 2,267,720 +0.03(+1.02%)
May 19, 2022 3.045 3.251 3.045 3.235 3,264,494 -0.07(-2.24%)
May 18, 2022 3.342 3.497 3.235 3.309 3,025,562 -0.03(-0.99%)
May 17, 2022 3.218 3.350 3.202 3.342 2,361,255 +0.12(+3.85%)
May 16, 2022 3.095 3.288 3.078 3.218 3,523,991 +0.09(+2.90%)
May 13, 2022 3.078 3.161 3.012 3.128 3,115,593 +0.07(+2.43%)
May 12, 2022 2.888 3.115 2.859 3.053 5,866,566 +0.17(+6.02%)
May 11, 2022 2.946 3.136 2.872 2.880 4,619,752 -0.09(-3.06%)
May 10, 2022 2.905 3.301 2.830 2.971 6,987,696 +0.10(+3.45%)
May 09, 2022 2.938 2.954 2.789 2.872 2,846,156 -0.12(-3.87%)
May 06, 2022 3.086 3.119 2.917 2.987 2,642,720 -0.10(-3.21%)
May 05, 2022 3.144 3.146 3.004 3.086 1,513,958 -0.11(-3.36%)
May 04, 2022 3.095 3.202 3.020 3.194 1,418,460 +0.08(+2.65%)
May 03, 2022 2.996 3.227 2.996 3.111 2,063,941 +0.07(+2.45%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.