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

First Pacific Ltd ADR (OP: FPAFY )

2.272 -0.028 (-1.22%)
Streaming Delayed Price Updated: 12:01 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 (%)
Apr 30, 2020 0.9525 0.9999 0.9525 0.9700 40,485 -0.03(-2.99%)
Apr 29, 2020 0.9700 0.9999 0.9551 0.9999 28,797 +0.03(+3.08%)
Apr 28, 2020 0.9400 1.000 0.9400 0.9700 38,921 -0.01(-0.77%)
Apr 27, 2020 0.9275 1.000 0.9000 0.9775 123,694 +0.03(+2.89%)
Apr 24, 2020 0.9999 1.000 0.9500 0.9500 49,100 +0.04(+4.22%)
Apr 23, 2020 0.9250 1.000 0.8850 0.9115 109,058 -0.04(-4.55%)
Apr 22, 2020 1.010 1.010 0.9000 0.9550 62,210 -0.04(-4.48%)
Apr 21, 2020 0.8508 0.9999 0.8508 0.9998 57,430 +0.03(+3.61%)
Apr 20, 2020 0.9500 1.000 0.9500 0.9650 58,021 -0.01(-1.02%)
Apr 17, 2020 0.9300 1.010 0.9300 0.9749 73,400 +0.02(+2.62%)
Apr 16, 2020 0.8600 1.000 0.8600 0.9500 43,995 +0.02(+2.04%)
Apr 15, 2020 0.9450 1.010 0.9300 0.9310 30,118 +0.00(+0.11%)
Apr 14, 2020 0.9350 1.010 0.9300 0.9300 60,657 -0.08(-7.91%)
Apr 13, 2020 0.9100 1.010 0.9100 1.010 102,349 +0.08(+8.59%)
Apr 09, 2020 0.8550 0.9999 0.8550 0.9300 139,300 -0.08(-7.91%)
Apr 08, 2020 0.9500 1.010 0.9500 1.010 41,582 +0.06(+6.31%)
Apr 07, 2020 1.090 1.090 0.9500 0.9500 256,877 -0.04(-4.04%)
Apr 06, 2020 0.8901 1.070 0.8900 0.9900 175,153 +0.05(+4.98%)
Apr 03, 2020 0.9900 0.9900 0.9400 0.9430 72,800 -0.02(-1.77%)
Apr 02, 2020 0.9300 1.010 0.9300 0.9600 146,222 +0.03(+3.23%)
Apr 01, 2020 0.8550 1.070 0.8550 0.9300 138,740 +0.03(+3.33%)
Mar 31, 2020 1.050 1.050 0.9000 0.9000 186,810 -0.11(-10.89%)
Mar 30, 2020 0.9825 1.140 0.9300 1.010 1,461,928 +0.05(+5.20%)
Mar 27, 2020 0.9600 1.050 0.8783 0.9601 727,500 +0.04(+4.13%)
Mar 26, 2020 1.080 1.080 0.8900 0.9220 376,790 +0.11(+13.67%)
Mar 25, 2020 0.8125 0.8800 0.7500 0.8111 81,285 +0.02(+2.64%)
Mar 24, 2020 0.8600 0.8717 0.7900 0.7902 69,947 -0.00(-0.60%)
Mar 23, 2020 0.8400 0.9000 0.7900 0.7950 506,279 -0.03(-4.22%)
Mar 20, 2020 0.7500 0.8300 0.7500 0.8300 99,700 +0.09(+12.93%)
Mar 19, 2020 0.6800 0.7900 0.6800 0.7350 708,116 -0.06(-6.97%)
Mar 18, 2020 0.7500 0.9100 0.7500 0.7901 181,377 -0.11(-12.21%)
Mar 17, 2020 0.8475 0.9000 0.7900 0.9000 71,522 -0.03(-3.59%)
Mar 16, 2020 0.7900 1.020 0.7900 0.9335 87,725 -0.18(-15.90%)
Mar 13, 2020 1.095 1.140 1.070 1.110 66,800 -0.02(-2.20%)
Mar 12, 2020 1.107 1.220 1.050 1.135 76,615 -0.01(-1.30%)
Mar 11, 2020 1.210 1.280 1.150 1.150 298,772 -0.06(-4.56%)
Mar 10, 2020 1.248 1.280 1.200 1.205 774,788 -0.04(-3.60%)
Mar 09, 2020 1.200 1.300 1.200 1.250 37,541 -0.06(-4.58%)
Mar 06, 2020 1.280 1.450 1.280 1.310 58,200 -0.09(-6.43%)
Mar 05, 2020 1.380 1.400 1.370 1.400 248,419 +0.00(+0.00%)
Mar 04, 2020 1.420 1.450 1.400 1.400 79,327 +0.00(+0.00%)
Mar 03, 2020 1.378 1.450 1.350 1.400 81,464 +0.03(+2.19%)
Mar 02, 2020 1.410 1.410 1.350 1.370 40,444 +0.01(+0.51%)
Feb 28, 2020 1.400 1.425 1.360 1.363 61,100 -0.02(-1.23%)
Feb 27, 2020 1.387 1.500 1.350 1.380 74,238 -0.04(-2.82%)
Feb 26, 2020 1.415 1.440 1.370 1.420 77,979 +0.02(+1.44%)
Feb 25, 2020 1.390 1.440 1.390 1.400 40,656 -0.03(-2.09%)
Feb 24, 2020 1.350 1.430 1.350 1.430 70,018 -0.00(-0.01%)
Feb 21, 2020 1.480 1.480 1.430 1.430 97,500 -0.05(-3.38%)
Feb 20, 2020 1.520 1.530 1.480 1.480 47,639 -0.06(-3.90%)
Feb 19, 2020 1.510 1.600 1.510 1.540 88,906 +0.01(+0.65%)
Feb 18, 2020 1.590 1.590 1.510 1.530 38,789 +0.01(+0.66%)
Feb 14, 2020 1.510 1.560 1.510 1.520 35,300 -0.06(-3.80%)
Feb 13, 2020 1.553 1.650 1.490 1.580 169,958 +0.03(+1.94%)
Feb 12, 2020 1.545 1.620 1.520 1.550 92,604 +0.02(+1.31%)
Feb 11, 2020 1.510 1.580 1.510 1.530 51,518 +0.01(+0.66%)
Feb 10, 2020 1.600 1.600 1.510 1.520 42,600 -0.02(-1.30%)
Feb 07, 2020 1.610 1.610 1.540 1.540 62,100 -0.05(-3.14%)
Feb 06, 2020 1.600 1.650 1.560 1.590 514,435 +0.02(+1.27%)
Feb 05, 2020 1.600 1.660 1.550 1.570 192,454 -0.03(-2.03%)
Feb 04, 2020 1.562 1.619 1.562 1.603 174,724 +0.07(+4.74%)
Feb 03, 2020 1.560 1.597 1.530 1.530 186,425 -0.03(-1.92%)
Jan 31, 2020 1.630 1.630 1.560 1.560 88,100 -0.00(-0.12%)
Jan 30, 2020 1.577 1.630 1.560 1.562 111,795 -0.04(-2.39%)
Jan 29, 2020 1.640 1.700 1.580 1.600 47,427 -0.05(-3.03%)
Jan 28, 2020 1.700 1.720 1.650 1.650 201,954 -0.04(-2.37%)
Jan 27, 2020 1.560 1.710 1.560 1.690 100,892 +0.01(+0.60%)
Jan 24, 2020 1.700 1.750 1.650 1.680 135,500 -0.05(-2.61%)
Jan 23, 2020 1.650 1.740 1.650 1.725 78,203 -0.02(-1.43%)
Jan 22, 2020 1.800 1.800 1.700 1.750 141,707 -0.03(-1.69%)
Jan 21, 2020 1.760 1.870 1.650 1.780 282,712 +0.04(+2.21%)
Jan 17, 2020 1.650 1.800 1.650 1.742 201,700 +0.00(+0.09%)
Jan 16, 2020 1.630 1.810 1.630 1.740 92,949 +0.07(+4.19%)
Jan 15, 2020 1.670 1.770 1.670 1.670 27,165 -0.06(-3.47%)
Jan 14, 2020 1.720 1.730 1.700 1.730 128,959 +0.01(+0.58%)
Jan 13, 2020 1.650 1.760 1.650 1.720 559,814 +0.09(+5.52%)
Jan 10, 2020 1.630 1.740 1.630 1.630 471,000 -0.01(-0.61%)
Jan 09, 2020 1.650 1.670 1.590 1.640 95,239 -0.01(-0.61%)
Jan 08, 2020 1.610 1.700 1.590 1.650 33,886 +0.03(+1.85%)
Jan 07, 2020 1.600 1.630 1.580 1.620 251,008 +0.00(+0.00%)
Jan 06, 2020 1.650 1.700 1.590 1.620 146,848 -0.03(-2.11%)
Jan 03, 2020 1.660 1.670 1.620 1.655 52,600 -0.01(-0.75%)
Jan 02, 2020 1.680 1.700 1.660 1.667 282,684 +0.01(+0.45%)
Dec 31, 2019 1.640 1.680 1.640 1.660 230,500 +0.01(+0.61%)
Dec 30, 2019 1.630 1.700 1.630 1.650 285,607 +0.02(+1.23%)
Dec 27, 2019 1.658 1.700 1.630 1.630 96,600 -0.01(-0.61%)
Dec 26, 2019 1.650 1.650 1.610 1.640 127,175 -0.02(-1.20%)
Dec 24, 2019 1.645 1.690 1.610 1.660 165,800 +0.02(+1.22%)
Dec 23, 2019 1.587 1.670 1.550 1.640 192,963 +0.00(+0.00%)
Dec 20, 2019 1.560 1.660 1.560 1.640 164,000 +0.01(+0.61%)
Dec 19, 2019 1.640 1.655 1.620 1.630 171,128 -0.03(-1.81%)
Dec 18, 2019 1.670 1.675 1.650 1.660 209,293 -0.01(-0.54%)
Dec 17, 2019 1.647 1.725 1.640 1.669 161,288 +0.02(+1.15%)
Dec 16, 2019 1.650 1.700 1.650 1.650 159,658 +0.00(+0.00%)
Dec 13, 2019 1.690 1.690 1.650 1.650 185,900 -0.02(-1.20%)
Dec 12, 2019 1.630 1.670 1.630 1.670 379,541 +0.01(+0.60%)
Dec 11, 2019 1.650 1.670 1.650 1.660 157,940 +0.01(+0.61%)
Dec 10, 2019 1.700 1.700 1.640 1.650 653,251 +0.01(+0.61%)
Dec 09, 2019 1.685 1.740 1.640 1.640 160,091 -0.06(-3.53%)
Dec 06, 2019 1.650 1.720 1.650 1.700 134,900 -0.02(-1.16%)
Dec 05, 2019 1.660 1.740 1.660 1.720 219,974 -0.01(-0.58%)
Dec 04, 2019 1.728 1.870 1.700 1.730 127,846 -0.01(-0.29%)
Dec 03, 2019 1.715 1.750 1.715 1.735 104,378 -0.01(-0.86%)
Dec 02, 2019 1.724 1.940 1.724 1.750 295,332 -0.01(-0.57%)
Nov 29, 2019 1.720 1.780 1.720 1.760 188,900 -0.04(-2.22%)
Nov 27, 2019 1.770 1.800 1.770 1.800 147,700 +0.00(+0.00%)
Nov 26, 2019 1.800 1.860 1.770 1.800 69,855 -0.04(-2.17%)
Nov 25, 2019 1.900 1.900 1.820 1.840 54,703 -0.01(-0.54%)
Nov 22, 2019 1.850 1.900 1.850 1.850 146,700 -0.01(-0.54%)
Nov 21, 2019 1.800 1.870 1.800 1.860 142,293 -0.01(-0.53%)
Nov 20, 2019 1.880 1.910 1.870 1.870 97,223 +0.00(+0.00%)
Nov 19, 2019 2.000 2.000 1.870 1.870 52,814 -0.02(-1.05%)
Nov 18, 2019 1.800 1.920 1.800 1.890 119,394 +0.05(+2.71%)
Nov 15, 2019 1.960 2.000 1.840 1.840 56,500 -0.02(-1.08%)
Nov 14, 2019 1.890 1.890 1.860 1.860 78,822 +0.00(+0.00%)
Nov 13, 2019 1.860 1.870 1.860 1.860 84,800 -0.01(-0.53%)
Nov 12, 2019 1.875 1.890 1.870 1.870 59,939 +0.00(+0.00%)
Nov 11, 2019 1.903 2.060 1.850 1.870 83,919 +0.01(+0.27%)
Nov 08, 2019 1.865 1.930 1.800 1.865 83,100 +0.00(+0.27%)
Nov 07, 2019 1.846 1.880 1.846 1.860 44,542 +0.02(+1.06%)
Nov 06, 2019 1.850 1.860 1.830 1.841 140,079 -0.01(-0.57%)
Nov 05, 2019 1.865 1.870 1.820 1.851 68,244 -0.02(-1.02%)
Nov 04, 2019 1.900 1.900 1.850 1.870 376,333 +0.02(+1.08%)
Nov 01, 2019 1.845 1.870 1.820 1.850 106,400 +0.01(+0.27%)
Oct 31, 2019 1.900 1.910 1.840 1.845 68,971 +0.00(+0.27%)
Oct 30, 2019 1.850 1.870 1.830 1.840 56,869 -0.00(-0.03%)
Oct 29, 2019 1.870 1.870 1.800 1.841 47,188 -0.01(-0.51%)
Oct 28, 2019 1.883 1.915 1.840 1.850 49,145 +0.01(+0.65%)
Oct 25, 2019 1.830 1.860 1.830 1.838 67,000 +0.00(+0.22%)
Oct 24, 2019 1.860 1.860 1.820 1.834 55,845 +0.01(+0.77%)
Oct 23, 2019 1.827 1.849 1.820 1.820 42,961 -0.01(-0.68%)
Oct 22, 2019 1.820 1.840 1.820 1.833 167,017 +0.01(+0.68%)
Oct 21, 2019 1.850 1.850 1.800 1.820 84,924 +0.02(+1.12%)
Oct 18, 2019 1.790 1.820 1.790 1.800 62,800 +0.02(+1.27%)
Oct 17, 2019 1.720 1.850 1.720 1.778 44,781 +0.01(+0.42%)
Oct 16, 2019 1.780 1.785 1.770 1.770 24,533 +0.00(+0.00%)
Oct 15, 2019 1.760 1.790 1.740 1.770 46,364 +0.02(+1.14%)
Oct 14, 2019 1.720 1.792 1.720 1.750 115,155 +0.00(+0.00%)
Oct 11, 2019 1.770 1.840 1.735 1.750 160,300 +0.01(+0.57%)
Oct 10, 2019 1.750 1.780 1.740 1.740 53,300 -0.02(-1.16%)
Oct 09, 2019 1.760 1.795 1.750 1.760 58,654 +0.01(+0.60%)
Oct 08, 2019 1.780 1.790 1.750 1.750 48,392 -0.08(-4.37%)
Oct 07, 2019 1.830 1.853 1.780 1.830 19,926 -0.00(-0.11%)
Oct 04, 2019 1.860 1.900 1.810 1.832 34,500 -0.04(-2.03%)
Oct 03, 2019 1.800 1.880 1.800 1.870 24,271 +0.05(+2.75%)
Oct 02, 2019 1.900 1.900 1.810 1.820 43,200 -0.02(-1.09%)
Oct 01, 2019 1.880 1.880 1.840 1.840 60,854 -0.02(-1.08%)
Sep 30, 2019 1.840 1.937 1.840 1.860 412,292 +0.00(+0.00%)
Sep 27, 2019 1.950 1.950 1.860 1.860 56,500 -0.04(-2.26%)
Sep 26, 2019 1.860 2.020 1.860 1.903 65,898 +0.02(+1.22%)
Sep 25, 2019 1.870 1.970 1.870 1.880 45,924 +0.00(+0.00%)
Sep 24, 2019 1.870 1.940 1.870 1.880 65,178 -0.01(-0.53%)
Sep 23, 2019 1.870 1.910 1.870 1.890 51,468 -0.01(-0.53%)
Sep 20, 2019 1.920 1.930 1.890 1.900 74,200 -0.04(-2.06%)
Sep 19, 2019 1.960 1.990 1.930 1.940 58,758 +0.01(+0.52%)
Sep 18, 2019 1.970 1.970 1.930 1.930 47,449 -0.02(-1.02%)
Sep 17, 2019 1.940 1.960 1.940 1.950 33,042 +0.00(+0.00%)
Sep 16, 2019 1.900 1.950 1.900 1.950 58,780 -0.00(-0.20%)
Sep 13, 2019 1.975 1.975 1.940 1.954 158,400 +0.01(+0.72%)
Sep 12, 2019 1.920 1.955 1.920 1.940 36,643 +0.00(+0.26%)
Sep 11, 2019 1.930 1.960 1.930 1.935 89,041 -0.02(-1.02%)
Sep 10, 2019 1.928 1.960 1.920 1.955 65,700 +0.03(+1.30%)
Sep 09, 2019 1.910 1.940 1.910 1.930 72,909 -0.02(-1.03%)
Sep 06, 2019 1.954 1.960 1.950 1.950 39,500 +0.00(+0.00%)
Sep 05, 2019 2.015 2.040 1.950 1.950 97,132 -0.00(-0.05%)
Sep 04, 2019 1.950 1.990 1.940 1.951 43,765 -0.01(-0.46%)
Sep 03, 2019 2.005 2.005 1.960 1.960 29,424 -0.02(-1.04%)
Aug 30, 2019 2.010 2.020 1.960 1.980 24,700 -0.01(-0.73%)
Aug 29, 2019 1.950 2.010 1.950 1.995 211,786 +0.04(+1.79%)
Aug 28, 2019 1.980 1.980 1.950 1.960 207,052 +0.03(+1.55%)
Aug 27, 2019 1.923 1.950 1.920 1.930 122,887 +0.00(+0.26%)
Aug 26, 2019 1.930 1.990 1.910 1.925 80,908 -0.03(-1.48%)
Aug 23, 2019 1.880 1.990 1.880 1.954 27,300 -0.01(-0.31%)
Aug 22, 2019 1.930 1.960 1.930 1.960 75,747 +0.03(+1.55%)
Aug 21, 2019 1.920 2.010 1.920 1.930 73,844 +0.00(+0.00%)
Aug 20, 2019 1.930 2.000 1.930 1.930 121,196 -0.04(-2.03%)
Aug 19, 2019 1.985 2.020 1.930 1.970 65,955 +0.02(+1.03%)
Aug 16, 2019 1.940 2.000 1.940 1.950 94,700 +0.05(+2.63%)
Aug 15, 2019 2.010 2.010 1.900 1.900 56,368 -0.07(-3.46%)
Aug 14, 2019 1.930 2.020 1.930 1.968 30,461 -0.00(-0.10%)
Aug 13, 2019 1.970 2.000 1.960 1.970 51,228 +0.02(+1.03%)
Aug 12, 2019 1.990 1.990 1.920 1.950 80,647 -0.04(-1.99%)
Aug 09, 2019 2.000 2.000 1.960 1.990 32,400 +0.01(+0.48%)
Aug 08, 2019 1.960 2.000 1.960 1.980 51,082 +0.01(+0.51%)
Aug 07, 2019 1.920 2.040 1.920 1.970 37,236 +0.01(+0.51%)
Aug 06, 2019 1.925 2.000 1.900 1.960 85,984 +0.09(+4.81%)
Aug 05, 2019 2.010 2.010 1.860 1.870 510,667 -0.13(-6.50%)
Aug 02, 2019 2.000 2.075 2.000 2.000 30,300 -0.01(-0.50%)
Aug 01, 2019 2.060 2.060 1.990 2.010 73,532 +0.01(+0.50%)
Jul 31, 2019 2.050 2.150 2.000 2.000 40,809 -0.04(-1.72%)
Jul 30, 2019 2.050 2.055 2.010 2.035 60,118 +0.01(+0.49%)
Jul 29, 2019 2.020 2.050 2.010 2.025 41,471 -0.00(-0.25%)
Jul 26, 2019 2.050 2.060 2.030 2.030 53,900 +0.02(+1.00%)
Jul 25, 2019 2.010 2.030 2.010 2.010 29,152 -0.02(-0.99%)
Jul 24, 2019 2.010 2.060 1.990 2.030 46,298 -0.02(-0.97%)
Jul 23, 2019 2.027 2.060 2.020 2.050 41,975 +0.01(+0.49%)
Jul 22, 2019 2.140 2.164 2.030 2.040 36,088 -0.02(-1.21%)
Jul 19, 2019 2.160 2.160 2.060 2.065 55,000 +0.00(+0.24%)
Jul 18, 2019 2.110 2.110 2.050 2.060 49,081 -0.02(-0.96%)
Jul 17, 2019 2.090 2.100 2.080 2.080 152,919 +0.06(+2.97%)
Jul 16, 2019 2.080 2.080 2.020 2.020 34,772 -0.01(-0.49%)
Jul 15, 2019 2.070 2.070 2.020 2.030 36,365 +0.02(+1.00%)
Jul 12, 2019 2.060 2.070 2.010 2.010 27,100 -0.04(-1.95%)
Jul 11, 2019 2.050 2.075 2.030 2.050 29,896 +0.01(+0.69%)
Jul 10, 2019 2.010 2.070 2.010 2.036 68,785 +0.02(+0.79%)
Jul 09, 2019 2.040 2.060 2.020 2.020 35,519 -0.02(-1.17%)
Jul 08, 2019 2.050 2.080 2.040 2.044 23,342 -0.04(-1.73%)
Jul 05, 2019 1.990 2.100 1.990 2.080 38,300 +0.05(+2.46%)
Jul 03, 2019 2.060 2.080 2.030 2.030 58,300 +0.04(+2.01%)
Jul 02, 2019 2.000 2.020 1.990 1.990 39,328 +0.03(+1.53%)
Jul 01, 2019 2.000 2.090 1.960 1.960 42,442 +0.01(+0.51%)
Jun 28, 2019 1.960 1.960 1.950 1.950 62,800 +0.03(+1.56%)
Jun 27, 2019 1.920 1.950 1.920 1.920 46,690 -0.01(-0.52%)
Jun 26, 2019 1.900 1.930 1.880 1.930 57,021 +0.05(+2.65%)
Jun 25, 2019 1.870 1.940 1.870 1.880 32,625 -0.06(-3.08%)
Jun 24, 2019 1.940 1.940 1.900 1.940 71,320 +0.00(+0.25%)
Jun 21, 2019 1.900 1.970 1.900 1.935 36,900 -0.01(-0.77%)
Jun 20, 2019 1.950 1.970 1.940 1.950 57,837 +0.06(+3.17%)
Jun 19, 2019 1.950 1.980 1.890 1.890 45,119 -0.05(-2.58%)
Jun 18, 2019 1.943 1.970 1.940 1.940 52,359 +0.01(+0.52%)
Jun 17, 2019 1.970 1.970 1.930 1.930 49,209 -0.04(-2.03%)
Jun 14, 2019 1.930 1.970 1.930 1.970 68,300 -0.01(-0.51%)
Jun 13, 2019 1.970 1.990 1.950 1.980 45,746 +0.01(+0.58%)
Jun 12, 2019 1.950 1.970 1.950 1.968 230,119 -0.00(-0.08%)
Jun 11, 2019 1.970 2.000 1.960 1.970 53,383 +0.01(+0.48%)
Jun 10, 2019 1.980 2.005 1.950 1.960 33,462 -0.03(-1.48%)
Jun 07, 2019 1.970 2.000 1.970 1.990 69,700 +0.02(+1.02%)
Jun 06, 2019 1.970 2.020 1.960 1.970 31,259 -0.05(-2.48%)
Jun 05, 2019 1.990 2.070 1.990 2.020 84,276 +0.01(+0.50%)
Jun 04, 2019 2.000 2.055 2.000 2.010 87,624 +0.04(+2.03%)
Jun 03, 2019 2.020 2.020 1.970 1.970 39,174 +0.01(+0.51%)
May 31, 2019 2.070 2.070 1.950 1.960 65,500 -0.03(-1.51%)
May 30, 2019 2.050 2.050 1.990 1.990 65,945 -0.01(-0.50%)
May 29, 2019 2.030 2.030 2.000 2.000 36,555 -0.01(-0.50%)
May 28, 2019 1.930 2.020 1.920 2.010 87,112 -0.02(-0.74%)
May 24, 2019 2.050 2.150 1.990 2.025 85,300 +0.04(+2.27%)
May 23, 2019 1.990 1.990 1.960 1.980 33,558 +0.01(+0.51%)
May 22, 2019 1.950 2.010 1.950 1.970 117,131 +0.03(+1.55%)
May 21, 2019 2.010 2.010 1.940 1.940 45,612 -0.01(-0.51%)
May 20, 2019 1.945 1.990 1.940 1.950 40,108 +0.02(+1.04%)
May 17, 2019 1.970 1.970 1.930 1.930 73,200 -0.03(-1.53%)
May 16, 2019 1.942 1.970 1.930 1.960 88,056 -0.02(-0.76%)
May 15, 2019 1.980 1.990 1.960 1.975 221,259 +0.02(+0.77%)
May 14, 2019 1.880 1.970 1.880 1.960 130,640 -0.02(-1.01%)
May 13, 2019 1.850 1.990 1.850 1.980 52,031 +0.04(+2.06%)
May 10, 2019 1.920 2.010 1.920 1.940 35,600 -0.04(-2.02%)
May 09, 2019 1.990 1.990 1.910 1.980 69,256 -0.04(-1.89%)
May 08, 2019 2.010 2.020 1.980 2.018 15,312 +0.03(+1.45%)
May 07, 2019 1.950 2.020 1.950 1.989 28,499 -0.02(-1.02%)
May 06, 2019 2.015 2.025 2.000 2.010 51,303 -0.03(-1.47%)
May 03, 2019 2.030 2.050 2.010 2.040 33,900 +0.04(+2.00%)
May 02, 2019 2.010 2.030 1.970 2.000 60,485 +0.00(+0.00%)
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.