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

Miragen Therapeutics Inc (NQ: MGEN )

N/A UNCHANGED
Last Price Updated: 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 0.6400 0.6400 0.5799 0.6216 367,206 +0.01(+1.90%)
Apr 29, 2020 0.6900 0.7163 0.6029 0.6100 676,243 -0.07(-10.87%)
Apr 28, 2020 0.6620 0.7100 0.6415 0.6844 506,143 +0.04(+6.67%)
Apr 27, 2020 0.6103 0.6489 0.6000 0.6416 387,033 +0.06(+10.37%)
Apr 24, 2020 0.5573 0.6410 0.5402 0.5813 790,100 +0.02(+3.80%)
Apr 23, 2020 0.5142 0.5851 0.5100 0.5600 318,629 +0.04(+7.44%)
Apr 22, 2020 0.5400 0.5400 0.5003 0.5212 177,262 -0.01(-1.66%)
Apr 21, 2020 0.5400 0.5500 0.5001 0.5300 274,451 -0.02(-3.64%)
Apr 20, 2020 0.5600 0.5800 0.5200 0.5500 379,795 +0.01(+1.98%)
Apr 17, 2020 0.5500 0.5826 0.5201 0.5393 341,600 +0.01(+1.75%)
Apr 16, 2020 0.5600 0.5800 0.5000 0.5300 158,408 -0.02(-3.64%)
Apr 15, 2020 0.5800 0.6000 0.4800 0.5500 598,227 -0.05(-8.04%)
Apr 14, 2020 0.5220 0.6700 0.4800 0.5981 1,683,674 +0.10(+20.83%)
Apr 13, 2020 0.4839 0.5000 0.4500 0.4950 287,104 +0.03(+7.38%)
Apr 09, 2020 0.4201 0.4900 0.4201 0.4610 583,000 +0.04(+9.74%)
Apr 08, 2020 0.4300 0.4520 0.3800 0.4201 401,018 +0.01(+2.46%)
Apr 07, 2020 0.4200 0.4400 0.4000 0.4100 327,324 +0.01(+2.50%)
Apr 06, 2020 0.4300 0.4300 0.3700 0.4000 287,164 +0.01(+2.04%)
Apr 03, 2020 0.4200 0.4500 0.3800 0.3920 335,700 -0.03(-7.06%)
Apr 02, 2020 0.4500 0.4500 0.4100 0.4218 313,105 -0.03(-6.58%)
Apr 01, 2020 0.4381 0.4790 0.4300 0.4515 223,334 +0.01(+1.21%)
Mar 31, 2020 0.4490 0.4700 0.4402 0.4461 305,193 -0.02(-4.35%)
Mar 30, 2020 0.4600 0.4820 0.4400 0.4664 357,216 -0.03(-6.16%)
Mar 27, 2020 0.5200 0.5200 0.4712 0.4970 656,200 -0.06(-11.25%)
Mar 26, 2020 0.5000 0.6200 0.4900 0.5600 1,578,990 +0.08(+15.89%)
Mar 25, 2020 0.4100 0.5500 0.3900 0.4832 1,703,401 +0.09(+21.41%)
Mar 24, 2020 0.4348 0.4400 0.3671 0.3980 721,195 -0.02(-5.24%)
Mar 23, 2020 0.4500 0.4500 0.3700 0.4200 715,098 +0.02(+6.33%)
Mar 20, 2020 0.3800 0.4400 0.3800 0.3950 1,112,100 +0.04(+9.72%)
Mar 19, 2020 0.3500 0.3900 0.3100 0.3600 1,115,364 -0.01(-2.70%)
Mar 18, 2020 0.4200 0.4200 0.3383 0.3700 970,892 -0.03(-7.08%)
Mar 17, 2020 0.4000 0.4400 0.3900 0.3982 894,694 -0.02(-5.19%)
Mar 16, 2020 0.4700 0.4700 0.3800 0.4200 886,946 -0.07(-14.29%)
Mar 13, 2020 0.5000 0.5800 0.4600 0.4900 915,600 -0.02(-3.92%)
Mar 12, 2020 0.4900 0.5800 0.4700 0.5100 1,530,558 -0.10(-16.39%)
Mar 11, 2020 0.6600 0.6900 0.5700 0.6100 957,612 -0.06(-8.96%)
Mar 10, 2020 0.7000 0.7400 0.6400 0.6700 775,274 -0.01(-1.47%)
Mar 09, 2020 0.7100 0.7300 0.6800 0.6800 935,363 -0.07(-9.80%)
Mar 06, 2020 0.7800 0.7900 0.7300 0.7539 1,301,300 -0.06(-6.93%)
Mar 05, 2020 0.9000 0.9200 0.7400 0.8100 2,725,995 -0.11(-11.96%)
Mar 04, 2020 0.7600 1.040 0.7200 0.9200 5,951,737 +0.19(+26.03%)
Mar 03, 2020 0.7500 0.7600 0.7200 0.7300 550,125 -0.03(-3.96%)
Mar 02, 2020 0.7400 0.7900 0.6900 0.7601 734,688 +0.02(+2.37%)
Feb 28, 2020 0.6500 0.7899 0.6200 0.7425 1,587,800 +0.08(+11.62%)
Feb 27, 2020 0.7500 0.7502 0.6300 0.6652 2,177,635 -0.10(-13.41%)
Feb 26, 2020 0.7635 0.8000 0.7500 0.7682 842,001 +0.01(+1.08%)
Feb 25, 2020 0.8100 0.8300 0.7500 0.7600 1,484,872 -0.03(-4.38%)
Feb 24, 2020 0.7980 0.8200 0.7810 0.7948 1,000,807 -0.04(-4.31%)
Feb 21, 2020 0.8900 0.9500 0.8276 0.8306 2,116,300 -0.08(-8.73%)
Feb 20, 2020 0.8700 0.9700 0.8600 0.9100 2,829,564 +0.05(+5.81%)
Feb 19, 2020 0.8000 0.8800 0.7600 0.8600 2,953,856 +0.03(+3.61%)
Feb 18, 2020 0.7100 0.8500 0.7000 0.8300 4,122,497 +0.13(+18.55%)
Feb 14, 2020 0.7400 0.7423 0.6900 0.7001 2,932,400 -0.05(-6.65%)
Feb 13, 2020 0.7900 0.7908 0.7200 0.7500 2,215,316 -0.05(-6.25%)
Feb 12, 2020 0.8100 0.8400 0.7800 0.8000 1,443,928 -0.03(-4.13%)
Feb 11, 2020 0.8200 0.8770 0.7601 0.8345 2,777,499 +0.02(+2.27%)
Feb 10, 2020 0.8098 0.8547 0.7900 0.8160 2,102,011 +0.02(+2.64%)
Feb 07, 2020 0.9000 0.9299 0.7602 0.7950 10,976,600 -0.48(-37.89%)
Feb 06, 2020 1.350 1.430 1.210 1.280 2,537,501 -0.05(-3.76%)
Feb 05, 2020 1.280 1.570 1.250 1.330 4,607,935 +0.14(+11.76%)
Feb 04, 2020 1.380 1.400 1.100 1.190 4,633,805 -0.24(-16.78%)
Feb 03, 2020 1.640 1.650 1.430 1.430 3,730,213 -0.32(-18.29%)
Jan 31, 2020 1.980 2.030 1.720 1.750 4,686,400 -0.29(-14.22%)
Jan 30, 2020 2.200 2.270 1.900 2.040 27,872,792 +0.35(+20.71%)
Jan 29, 2020 1.510 1.880 1.440 1.690 5,668,236 +0.11(+6.96%)
Jan 28, 2020 1.470 1.970 1.300 1.580 12,347,940 +0.12(+8.22%)
Jan 27, 2020 1.080 1.630 1.020 1.460 11,487,370 +0.49(+50.52%)
Jan 24, 2020 0.7500 1.450 0.7339 0.9700 21,350,000 +0.29(+42.67%)
Jan 23, 2020 0.6600 0.6950 0.6400 0.6799 1,222,434 +0.09(+14.44%)
Jan 22, 2020 0.6100 0.6250 0.5500 0.5941 306,710 -0.01(-2.08%)
Jan 21, 2020 0.6800 0.6899 0.5600 0.6067 699,316 -0.05(-8.08%)
Jan 17, 2020 0.6635 0.7150 0.6500 0.6600 352,900 -0.03(-4.35%)
Jan 16, 2020 0.6700 0.7200 0.6100 0.6900 668,047 +0.01(+1.47%)
Jan 15, 2020 0.7300 0.7700 0.6700 0.6800 747,312 -0.04(-5.04%)
Jan 14, 2020 0.7000 0.7700 0.6687 0.7161 806,157 +0.04(+5.31%)
Jan 13, 2020 0.7200 0.8100 0.6400 0.6800 1,532,039 -0.04(-5.56%)
Jan 10, 2020 0.6500 0.8380 0.6480 0.7200 3,910,600 +0.09(+14.50%)
Jan 09, 2020 0.5900 0.7595 0.5410 0.6288 2,823,207 +0.07(+12.43%)
Jan 08, 2020 0.5400 0.5800 0.5400 0.5593 391,874 +0.01(+2.14%)
Jan 07, 2020 0.5900 0.5981 0.5410 0.5476 554,352 -0.01(-2.21%)
Jan 06, 2020 0.5400 0.6200 0.5100 0.5600 1,408,836 +0.03(+4.85%)
Jan 03, 2020 0.5100 0.5540 0.4910 0.5341 761,500 +0.03(+5.14%)
Jan 02, 2020 0.4954 0.5100 0.4810 0.5080 389,991 +0.03(+5.86%)
Dec 31, 2019 0.4700 0.5092 0.4700 0.4799 549,200 +0.00(+0.93%)
Dec 30, 2019 0.5100 0.5199 0.4600 0.4755 1,116,958 -0.03(-6.42%)
Dec 27, 2019 0.5100 0.5425 0.5000 0.5081 302,400 -0.01(-1.13%)
Dec 26, 2019 0.5254 0.5495 0.4800 0.5139 681,141 -0.02(-3.04%)
Dec 24, 2019 0.4660 0.5300 0.4656 0.5300 388,300 +0.05(+11.09%)
Dec 23, 2019 0.4800 0.4850 0.4540 0.4771 445,649 +0.02(+3.72%)
Dec 20, 2019 0.4600 0.4880 0.4400 0.4600 593,600 +0.01(+1.52%)
Dec 19, 2019 0.5100 0.5100 0.4531 0.4531 464,927 -0.03(-7.15%)
Dec 18, 2019 0.5132 0.5300 0.4800 0.4880 300,924 -0.01(-2.40%)
Dec 17, 2019 0.5600 0.5700 0.4700 0.5000 879,771 -0.07(-12.13%)
Dec 16, 2019 0.6190 0.6190 0.5617 0.5690 285,394 -0.05(-8.08%)
Dec 13, 2019 0.6341 0.6341 0.5800 0.6190 202,300 -0.02(-2.52%)
Dec 12, 2019 0.5515 0.6400 0.5400 0.6350 899,660 -0.05(-7.97%)
Dec 11, 2019 0.6300 0.6900 0.6300 0.6900 476,710 +0.05(+8.02%)
Dec 10, 2019 0.6200 0.6388 0.5740 0.6388 402,524 +0.03(+4.48%)
Dec 09, 2019 0.5900 0.6200 0.5778 0.6114 387,958 +0.03(+5.82%)
Dec 06, 2019 0.6133 0.6600 0.5755 0.5778 424,200 -0.03(-5.28%)
Dec 05, 2019 0.6850 0.6850 0.5857 0.6100 489,763 -0.08(-11.59%)
Dec 04, 2019 0.7162 0.7300 0.6610 0.6900 270,282 -0.05(-6.76%)
Dec 03, 2019 0.8000 0.8150 0.6969 0.7400 426,655 -0.07(-8.21%)
Dec 02, 2019 0.8000 0.8499 0.7616 0.8062 462,532 +0.01(+0.77%)
Nov 29, 2019 0.7600 0.8800 0.7221 0.8000 670,200 +0.08(+11.58%)
Nov 27, 2019 0.7500 0.7705 0.7170 0.7170 396,100 +0.01(+0.99%)
Nov 26, 2019 0.6700 0.7799 0.6520 0.7100 673,316 +0.03(+4.41%)
Nov 25, 2019 0.6360 0.7200 0.6300 0.6800 433,954 +0.07(+11.48%)
Nov 22, 2019 0.6200 0.6500 0.6020 0.6100 203,900 -0.01(-1.61%)
Nov 21, 2019 0.6200 0.6643 0.6039 0.6200 135,883 -0.01(-1.35%)
Nov 20, 2019 0.6365 0.6643 0.6200 0.6285 269,233 -0.01(-1.26%)
Nov 19, 2019 0.6200 0.6725 0.6200 0.6365 136,459 +0.00(+0.38%)
Nov 18, 2019 0.6500 0.6500 0.6175 0.6341 90,314 -0.02(-2.45%)
Nov 15, 2019 0.6800 0.6800 0.6271 0.6500 131,800 -0.03(-4.38%)
Nov 14, 2019 0.6562 0.6798 0.6287 0.6798 129,261 +0.02(+3.60%)
Nov 13, 2019 0.6400 0.6600 0.6210 0.6562 222,381 +0.06(+9.77%)
Nov 12, 2019 0.6800 0.6980 0.5696 0.5978 227,614 -0.08(-12.18%)
Nov 11, 2019 0.6911 0.7580 0.6807 0.6807 57,082 -0.04(-4.93%)
Nov 08, 2019 0.7000 0.7300 0.6800 0.7160 114,900 +0.01(+0.85%)
Nov 07, 2019 0.7400 0.7800 0.7100 0.7100 107,270 -0.03(-4.05%)
Nov 06, 2019 0.7900 0.8000 0.7000 0.7400 141,661 -0.02(-2.81%)
Nov 05, 2019 0.7600 0.8000 0.7520 0.7614 109,895 +0.00(+0.20%)
Nov 04, 2019 0.7500 0.7780 0.6853 0.7599 222,670 +0.03(+4.10%)
Nov 01, 2019 0.6463 0.7900 0.6463 0.7300 198,800 +0.08(+13.18%)
Oct 31, 2019 0.7050 0.7050 0.6303 0.6450 314,810 -0.03(-3.95%)
Oct 30, 2019 0.6920 0.7081 0.6710 0.6715 112,745 -0.02(-2.82%)
Oct 29, 2019 0.7000 0.7300 0.6800 0.6910 139,119 -0.04(-4.95%)
Oct 28, 2019 0.7800 0.7800 0.6350 0.7270 271,403 -0.06(-8.08%)
Oct 25, 2019 0.7500 0.8210 0.7300 0.7909 88,500 +0.03(+3.67%)
Oct 24, 2019 0.8300 0.9000 0.7501 0.7629 127,656 -0.06(-7.81%)
Oct 23, 2019 0.8500 0.8574 0.7850 0.8275 53,158 -0.04(-4.45%)
Oct 22, 2019 0.8800 0.8900 0.8100 0.8660 65,686 -0.04(-4.07%)
Oct 21, 2019 0.9500 0.9500 0.8515 0.9027 84,689 +0.00(+0.33%)
Oct 18, 2019 0.9500 0.9500 0.8100 0.8997 194,000 -0.03(-3.50%)
Oct 17, 2019 0.9064 0.9500 0.8500 0.9323 197,770 -0.02(-1.86%)
Oct 16, 2019 0.9900 1.150 0.8600 0.9500 1,645,687 +0.10(+12.12%)
Oct 15, 2019 0.8100 0.8500 0.7800 0.8473 50,961 +0.07(+8.49%)
Oct 14, 2019 0.7801 0.8280 0.7801 0.7810 43,162 -0.03(-3.94%)
Oct 11, 2019 0.8500 0.8800 0.7580 0.8130 105,600 -0.00(-0.15%)
Oct 10, 2019 0.7600 0.8767 0.7398 0.8142 239,759 +0.07(+9.77%)
Oct 09, 2019 0.7300 0.7828 0.7100 0.7417 47,099 +0.00(+0.23%)
Oct 08, 2019 0.7600 0.7958 0.7001 0.7400 85,400 +0.00(+0.00%)
Oct 07, 2019 0.7200 0.7900 0.6800 0.7400 124,728 +0.03(+4.23%)
Oct 04, 2019 0.6800 0.7400 0.6501 0.7100 77,800 +0.03(+4.92%)
Oct 03, 2019 0.6900 0.7799 0.6601 0.6767 145,667 -0.02(-3.33%)
Oct 02, 2019 0.7000 0.7323 0.6600 0.7000 170,511 +0.01(+1.39%)
Oct 01, 2019 0.7387 0.7400 0.6610 0.6904 127,105 -0.04(-5.55%)
Sep 30, 2019 0.7450 0.7900 0.7055 0.7310 119,252 -0.04(-5.32%)
Sep 27, 2019 0.7800 0.8189 0.7121 0.7721 125,700 -0.01(-1.01%)
Sep 26, 2019 0.8310 0.8800 0.7501 0.7800 73,853 -0.04(-4.90%)
Sep 25, 2019 0.8515 0.8699 0.8100 0.8202 61,459 -0.03(-4.08%)
Sep 24, 2019 0.8800 0.9000 0.8400 0.8551 49,259 -0.01(-1.13%)
Sep 23, 2019 0.9000 0.9100 0.8536 0.8649 138,671 -0.06(-5.99%)
Sep 20, 2019 0.9100 0.9459 0.8804 0.9200 96,600 +0.01(+1.33%)
Sep 19, 2019 0.9300 0.9347 0.8802 0.9079 136,813 -0.01(-1.32%)
Sep 18, 2019 0.9400 0.9800 0.8500 0.9200 111,530 -0.02(-2.13%)
Sep 17, 2019 0.9500 1.000 0.9000 0.9400 247,069 +0.01(+1.05%)
Sep 16, 2019 0.9920 1.050 0.9300 0.9302 448,079 -0.05(-5.09%)
Sep 13, 2019 1.070 1.070 0.9500 0.9801 412,800 -0.07(-6.66%)
Sep 12, 2019 1.050 1.090 1.005 1.050 101,111 -0.01(-0.94%)
Sep 11, 2019 1.060 1.140 1.040 1.060 68,949 -0.01(-0.93%)
Sep 10, 2019 1.080 1.140 1.000 1.070 196,600 +0.06(+5.94%)
Sep 09, 2019 1.070 1.090 0.9601 1.010 125,416 -0.08(-7.34%)
Sep 06, 2019 1.110 1.160 1.090 1.090 50,800 -0.03(-2.68%)
Sep 05, 2019 1.130 1.170 1.090 1.120 71,811 -0.02(-1.75%)
Sep 04, 2019 1.170 1.200 1.090 1.140 90,991 -0.01(-0.87%)
Sep 03, 2019 1.150 1.210 1.080 1.150 131,620 +0.00(+0.00%)
Aug 30, 2019 1.110 1.190 1.100 1.150 61,300 +0.05(+4.55%)
Aug 29, 2019 1.170 1.200 1.100 1.100 53,424 -0.05(-4.35%)
Aug 28, 2019 1.090 1.230 1.090 1.150 122,313 +0.05(+4.55%)
Aug 27, 2019 1.170 1.190 1.080 1.100 76,046 -0.06(-5.17%)
Aug 26, 2019 1.130 1.200 1.090 1.160 124,165 +0.03(+2.65%)
Aug 23, 2019 1.240 1.240 1.070 1.130 271,500 -0.10(-8.13%)
Aug 22, 2019 1.350 1.400 1.200 1.230 262,704 -0.11(-8.21%)
Aug 21, 2019 1.410 1.420 1.330 1.340 242,804 -0.07(-4.96%)
Aug 20, 2019 1.250 1.550 1.170 1.410 698,275 +0.05(+3.68%)
Aug 19, 2019 1.060 1.690 1.060 1.360 5,188,554 +0.45(+49.45%)
Aug 16, 2019 0.8300 0.9300 0.8300 0.9100 62,200 +0.08(+9.49%)
Aug 15, 2019 0.8977 0.9811 0.8305 0.8311 183,247 -0.01(-1.06%)
Aug 14, 2019 1.160 1.160 0.7800 0.8400 481,501 -0.33(-28.21%)
Aug 13, 2019 1.280 1.290 1.080 1.170 111,159 -0.06(-4.88%)
Aug 12, 2019 1.080 1.270 1.080 1.230 86,711 +0.17(+16.04%)
Aug 09, 2019 1.300 1.330 0.9751 1.060 337,400 -0.24(-18.46%)
Aug 08, 2019 1.550 1.550 1.283 1.300 218,860 -0.27(-17.20%)
Aug 07, 2019 1.330 1.740 1.330 1.570 198,838 +0.24(+18.05%)
Aug 06, 2019 1.930 1.970 1.283 1.330 625,449 -0.54(-28.88%)
Aug 05, 2019 2.000 2.046 1.840 1.870 76,045 -0.10(-5.08%)
Aug 02, 2019 1.990 2.030 1.940 1.970 32,700 -0.07(-3.43%)
Aug 01, 2019 1.990 2.110 1.970 2.040 77,911 +0.04(+2.00%)
Jul 31, 2019 2.030 2.140 1.960 2.000 78,285 -0.04(-1.96%)
Jul 30, 2019 2.000 2.060 1.910 2.040 79,405 +0.04(+2.00%)
Jul 29, 2019 2.030 2.080 2.000 2.000 45,213 -0.02(-0.99%)
Jul 26, 2019 2.050 2.220 2.000 2.020 23,900 -0.03(-1.46%)
Jul 25, 2019 2.090 2.150 2.020 2.050 66,347 -0.03(-1.44%)
Jul 24, 2019 2.020 2.130 2.020 2.080 62,271 +0.06(+2.97%)
Jul 23, 2019 2.040 2.130 2.020 2.020 64,810 -0.01(-0.49%)
Jul 22, 2019 2.290 2.290 2.030 2.030 147,041 -0.22(-9.78%)
Jul 19, 2019 2.270 2.350 2.230 2.250 81,200 -0.08(-3.43%)
Jul 18, 2019 2.270 2.460 2.270 2.330 75,330 +0.07(+3.10%)
Jul 17, 2019 2.340 2.470 2.217 2.260 106,630 -0.08(-3.42%)
Jul 16, 2019 2.110 2.440 2.090 2.340 234,997 +0.23(+10.90%)
Jul 15, 2019 2.040 2.130 2.040 2.110 37,655 +0.06(+2.93%)
Jul 12, 2019 2.070 2.100 2.020 2.050 90,900 -0.01(-0.49%)
Jul 11, 2019 2.130 2.130 2.050 2.060 67,609 -0.07(-3.29%)
Jul 10, 2019 2.150 2.180 2.100 2.130 42,057 -0.01(-0.47%)
Jul 09, 2019 2.200 2.250 2.140 2.140 74,755 -0.09(-4.04%)
Jul 08, 2019 2.230 2.250 2.120 2.230 54,406 -0.01(-0.45%)
Jul 05, 2019 2.200 2.240 2.120 2.240 63,000 +0.04(+1.82%)
Jul 03, 2019 2.190 2.200 2.150 2.200 37,500 +0.03(+1.38%)
Jul 02, 2019 2.220 2.270 2.110 2.170 125,751 -0.01(-0.46%)
Jul 01, 2019 2.100 2.250 2.090 2.180 188,020 +0.13(+6.34%)
Jun 28, 2019 2.210 2.400 2.020 2.050 2,777,900 -0.16(-7.24%)
Jun 27, 2019 2.290 2.320 2.210 2.210 191,828 -0.04(-1.78%)
Jun 26, 2019 2.330 2.390 2.250 2.250 149,463 -0.07(-3.02%)
Jun 25, 2019 2.370 2.420 2.320 2.320 90,749 -0.05(-2.11%)
Jun 24, 2019 2.450 2.480 2.340 2.370 119,463 -0.06(-2.47%)
Jun 21, 2019 2.340 2.460 2.310 2.430 194,100 +0.06(+2.53%)
Jun 20, 2019 2.390 2.405 2.280 2.370 133,082 +0.01(+0.42%)
Jun 19, 2019 2.430 2.450 2.360 2.360 109,641 -0.07(-2.88%)
Jun 18, 2019 2.370 2.510 2.370 2.430 130,848 +0.08(+3.40%)
Jun 17, 2019 2.320 2.430 2.270 2.350 179,909 +0.03(+1.29%)
Jun 14, 2019 2.200 2.390 2.156 2.320 201,900 +0.13(+5.94%)
Jun 13, 2019 2.350 2.400 2.180 2.190 222,011 -0.15(-6.41%)
Jun 12, 2019 2.290 2.380 2.229 2.340 133,411 +0.04(+1.74%)
Jun 11, 2019 2.470 2.540 2.290 2.300 251,906 -0.15(-6.12%)
Jun 10, 2019 2.340 2.520 2.330 2.450 135,727 +0.12(+5.15%)
Jun 07, 2019 2.200 2.340 2.180 2.330 115,300 +0.10(+4.48%)
Jun 06, 2019 2.260 2.350 2.010 2.230 216,424 -0.03(-1.33%)
Jun 05, 2019 2.400 2.570 2.250 2.260 190,483 -0.13(-5.44%)
Jun 04, 2019 2.330 2.540 2.320 2.390 148,775 +0.08(+3.46%)
Jun 03, 2019 2.360 2.440 2.250 2.310 147,406 -0.06(-2.53%)
May 31, 2019 2.330 2.430 2.251 2.370 125,400 +0.04(+1.72%)
May 30, 2019 2.440 2.470 2.260 2.330 214,172 -0.10(-4.12%)
May 29, 2019 2.580 2.580 2.390 2.430 244,129 -0.18(-6.90%)
May 28, 2019 2.780 2.820 2.570 2.610 105,599 -0.17(-6.12%)
May 24, 2019 2.730 2.810 2.690 2.780 65,300 +0.07(+2.58%)
May 23, 2019 2.790 2.790 2.660 2.710 158,390 -0.12(-4.24%)
May 22, 2019 2.830 2.880 2.760 2.830 118,240 -0.01(-0.35%)
May 21, 2019 2.800 2.860 2.670 2.840 77,445 +0.04(+1.43%)
May 20, 2019 2.800 2.920 2.710 2.800 91,579 -0.02(-0.71%)
May 17, 2019 2.850 2.870 2.780 2.820 80,600 -0.07(-2.42%)
May 16, 2019 3.010 3.120 2.830 2.890 247,908 -0.07(-2.36%)
May 15, 2019 2.820 3.125 2.800 2.960 257,181 +0.11(+3.86%)
May 14, 2019 2.740 2.910 2.730 2.850 157,068 +0.10(+3.64%)
May 13, 2019 2.720 2.820 2.680 2.750 196,205 -0.04(-1.43%)
May 10, 2019 2.780 2.890 2.730 2.790 146,700 -0.02(-0.71%)
May 09, 2019 2.730 2.840 2.650 2.810 186,670 +0.00(+0.00%)
May 08, 2019 2.810 2.870 2.700 2.810 140,799 -0.01(-0.35%)
May 07, 2019 2.800 2.900 2.750 2.820 97,040 -0.03(-1.05%)
May 06, 2019 2.780 2.920 2.750 2.850 99,837 +0.02(+0.71%)
May 03, 2019 2.790 2.850 2.730 2.830 114,700 +0.05(+1.80%)
May 02, 2019 2.760 2.800 2.650 2.780 134,941 +0.02(+0.72%)
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.