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

The9 Ltd ADR (NQ: NCTY )

7.900 +0.010 (+0.13%)
Streaming Delayed Price Updated: 9:37 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 28, 2023 0.8700 0.8954 0.8613 0.8615 94,102 -0.03(-3.05%)
Apr 27, 2023 0.9100 0.9202 0.8604 0.8886 88,578 -0.03(-3.33%)
Apr 26, 2023 0.9198 0.9300 0.8605 0.9192 251,107 +0.08(+9.42%)
Apr 25, 2023 0.8350 0.8900 0.8100 0.8401 106,686 -0.01(-1.19%)
Apr 24, 2023 0.8700 0.9000 0.8402 0.8502 116,401 -0.03(-3.14%)
Apr 21, 2023 0.8465 0.9100 0.8465 0.8778 91,510 +0.01(+0.84%)
Apr 20, 2023 0.9300 0.9300 0.8700 0.8705 196,985 -0.09(-9.32%)
Apr 19, 2023 0.9900 1.005 0.9357 0.9600 327,353 -0.09(-8.57%)
Apr 18, 2023 1.110 1.120 1.030 1.050 204,773 +0.02(+1.94%)
Apr 17, 2023 1.150 1.160 1.010 1.030 450,332 -0.14(-11.89%)
Apr 14, 2023 1.190 1.250 1.110 1.169 589,806 +0.02(+1.65%)
Apr 13, 2023 1.050 1.200 1.050 1.150 555,222 +0.10(+9.11%)
Apr 12, 2023 1.080 1.180 1.050 1.054 739,527 +0.00(+0.38%)
Apr 11, 2023 0.8800 1.080 0.8800 1.050 813,154 +0.22(+25.93%)
Apr 10, 2023 0.7700 0.8800 0.7600 0.8338 242,246 +0.07(+9.70%)
Apr 06, 2023 0.7749 0.7943 0.7601 0.7601 60,245 -0.02(-2.49%)
Apr 05, 2023 0.7912 0.7988 0.7701 0.7795 114,475 -0.00(-0.51%)
Apr 04, 2023 0.7850 0.8100 0.7603 0.7835 135,593 +0.01(+0.97%)
Apr 03, 2023 0.7600 0.7949 0.7564 0.7760 50,556 -0.00(-0.46%)
Mar 31, 2023 0.7949 0.8383 0.7573 0.7796 140,199 -0.02(-2.48%)
Mar 30, 2023 0.8000 0.8100 0.7890 0.7994 106,089 +0.02(+3.15%)
Mar 29, 2023 0.7979 0.8200 0.7695 0.7750 68,360 -0.01(-1.20%)
Mar 28, 2023 0.7900 0.8499 0.7400 0.7844 141,269 -0.01(-0.72%)
Mar 27, 2023 0.7800 0.8299 0.7800 0.7901 52,493 -0.00(-0.42%)
Mar 24, 2023 0.8176 0.8200 0.7580 0.7934 114,751 -0.03(-3.24%)
Mar 23, 2023 0.8600 0.8850 0.8189 0.8200 248,042 -0.03(-3.53%)
Mar 22, 2023 0.8700 0.8900 0.8490 0.8500 136,044 -0.03(-3.06%)
Mar 21, 2023 0.8100 0.8829 0.8100 0.8768 154,206 +0.07(+9.33%)
Mar 20, 2023 0.8600 0.8648 0.8010 0.8020 174,120 -0.05(-5.64%)
Mar 17, 2023 0.9100 0.9100 0.8301 0.8499 208,459 -0.01(-1.17%)
Mar 16, 2023 0.8500 0.9100 0.8300 0.8600 105,093 +0.01(+1.18%)
Mar 15, 2023 0.8600 0.9350 0.8208 0.8500 128,516 -0.07(-7.61%)
Mar 14, 2023 0.8900 0.9700 0.8800 0.9200 294,950 +0.09(+11.50%)
Mar 13, 2023 0.8066 0.9100 0.7510 0.8251 581,148 +0.09(+11.50%)
Mar 10, 2023 0.7600 0.7710 0.7201 0.7400 158,161 -0.04(-5.31%)
Mar 09, 2023 0.8300 0.8400 0.7700 0.7815 134,137 -0.06(-7.19%)
Mar 08, 2023 0.9000 0.9199 0.8162 0.8420 141,449 -0.08(-8.48%)
Mar 07, 2023 0.9600 0.9712 0.9010 0.9200 89,738 -0.05(-5.15%)
Mar 06, 2023 0.9400 0.9900 0.9101 0.9700 109,687 +0.02(+1.68%)
Mar 03, 2023 0.9300 0.9797 0.9300 0.9540 121,701 -0.03(-2.65%)
Mar 02, 2023 1.030 1.040 0.9420 0.9800 279,872 -0.07(-6.67%)
Mar 01, 2023 1.090 1.100 1.010 1.050 124,873 -0.03(-2.78%)
Feb 28, 2023 1.000 1.080 1.000 1.080 99,325 +0.06(+5.88%)
Feb 27, 2023 1.030 1.080 1.010 1.020 83,059 +0.00(+0.00%)
Feb 24, 2023 1.020 1.040 1.010 1.020 122,635 -0.03(-2.86%)
Feb 23, 2023 1.070 1.120 1.030 1.050 113,611 -0.02(-1.87%)
Feb 22, 2023 1.100 1.130 1.060 1.070 182,434 -0.03(-2.73%)
Feb 21, 2023 1.130 1.160 1.080 1.100 127,181 -0.04(-3.51%)
Feb 17, 2023 1.090 1.160 1.060 1.140 150,230 +0.01(+0.88%)
Feb 16, 2023 1.210 1.300 1.110 1.130 579,566 -0.08(-6.61%)
Feb 15, 2023 1.210 1.260 1.157 1.210 435,354 +0.03(+2.54%)
Feb 14, 2023 1.030 1.190 1.030 1.180 357,136 +0.15(+14.56%)
Feb 13, 2023 1.010 1.065 1.010 1.030 304,498 -0.06(-5.50%)
Feb 10, 2023 1.080 1.140 1.020 1.090 335,011 -0.04(-3.54%)
Feb 09, 2023 1.290 1.320 1.130 1.130 544,842 -0.15(-11.72%)
Feb 08, 2023 1.330 1.380 1.260 1.280 209,976 -0.08(-5.88%)
Feb 07, 2023 1.400 1.410 1.300 1.360 359,530 +0.06(+4.21%)
Feb 06, 2023 1.300 1.320 1.200 1.305 465,832 -0.03(-1.88%)
Feb 03, 2023 1.450 1.490 1.310 1.330 721,847 -0.20(-13.07%)
Feb 02, 2023 1.570 1.600 1.499 1.530 741,521 +0.04(+2.68%)
Feb 01, 2023 1.430 1.520 1.410 1.490 651,813 +0.09(+6.43%)
Jan 31, 2023 1.310 1.439 1.310 1.400 458,616 +0.09(+6.87%)
Jan 30, 2023 1.390 1.390 1.260 1.310 486,322 -0.10(-7.09%)
Jan 27, 2023 1.440 1.470 1.380 1.410 336,102 -0.04(-2.76%)
Jan 26, 2023 1.500 1.540 1.390 1.450 616,580 -0.01(-0.68%)
Jan 25, 2023 1.450 1.470 1.385 1.460 422,368 +0.05(+3.55%)
Jan 24, 2023 1.600 1.600 1.390 1.410 787,051 -0.20(-12.42%)
Jan 23, 2023 1.560 1.680 1.560 1.610 1,095,433 +0.07(+4.55%)
Jan 20, 2023 1.520 1.585 1.430 1.540 1,398,913 +0.09(+6.21%)
Jan 19, 2023 1.210 1.450 1.210 1.450 912,501 +0.17(+13.28%)
Jan 18, 2023 1.500 1.610 1.220 1.280 1,969,969 -0.21(-14.09%)
Jan 17, 2023 1.400 1.580 1.390 1.490 3,067,858 +0.20(+15.50%)
Jan 13, 2023 1.190 1.590 1.130 1.290 4,848,600 +0.22(+20.56%)
Jan 12, 2023 0.8100 1.100 0.8088 1.070 1,477,478 +0.29(+36.50%)
Jan 11, 2023 0.8000 0.8000 0.7417 0.7839 287,410 +0.01(+1.15%)
Jan 10, 2023 0.7600 0.7900 0.7212 0.7750 316,138 +0.06(+7.64%)
Jan 09, 2023 0.6400 0.8000 0.6394 0.7200 770,273 +0.11(+18.42%)
Jan 06, 2023 0.6000 0.6090 0.6000 0.6080 81,531 +0.00(+0.50%)
Jan 05, 2023 0.6000 0.6300 0.6000 0.6050 97,178 -0.03(-3.98%)
Jan 04, 2023 0.5900 0.6450 0.5899 0.6301 145,781 +0.05(+8.43%)
Jan 03, 2023 0.5600 0.6000 0.5556 0.5811 60,428 +0.01(+2.49%)
Dec 30, 2022 0.5180 0.5700 0.5000 0.5670 145,705 +0.04(+7.39%)
Dec 29, 2022 0.5100 0.5320 0.4970 0.5280 84,768 +0.06(+13.55%)
Dec 28, 2022 0.5520 0.5650 0.4514 0.4650 333,920 -0.09(-15.76%)
Dec 27, 2022 0.6150 0.6150 0.5510 0.5520 169,732 -0.06(-10.29%)
Dec 23, 2022 0.6000 0.6167 0.5900 0.6153 136,358 +0.03(+5.61%)
Dec 22, 2022 0.6190 0.6201 0.5800 0.5826 241,852 -0.05(-7.61%)
Dec 21, 2022 0.6900 0.6975 0.6113 0.6306 196,582 -0.04(-5.89%)
Dec 20, 2022 0.7000 0.7200 0.6700 0.6701 130,606 -0.02(-3.32%)
Dec 19, 2022 0.6920 0.7310 0.6800 0.6931 72,806 +0.00(+0.06%)
Dec 16, 2022 0.7350 0.7500 0.6850 0.6927 185,442 -0.03(-4.60%)
Dec 15, 2022 0.7900 0.8000 0.7250 0.7261 146,695 -0.07(-9.20%)
Dec 14, 2022 0.7800 0.8263 0.7600 0.7997 203,964 +0.03(+4.44%)
Dec 13, 2022 0.8600 0.9600 0.7401 0.7657 1,934,654 +0.03(+3.46%)
Dec 12, 2022 0.7200 0.7700 0.6800 0.7401 222,708 +0.01(+1.38%)
Dec 09, 2022 0.6900 0.7500 0.6800 0.7300 162,590 +0.06(+8.99%)
Dec 08, 2022 0.7000 0.6989 0.6300 0.6698 114,769 +0.01(+2.24%)
Dec 07, 2022 0.6789 0.6869 0.6500 0.6551 126,857 -0.03(-4.63%)
Dec 06, 2022 0.7200 0.7200 0.6600 0.6869 180,945 -0.03(-3.93%)
Dec 05, 2022 0.7500 0.7745 0.7110 0.7150 163,445 -0.03(-3.38%)
Dec 02, 2022 0.7400 0.7499 0.6900 0.7400 140,050 -0.00(-0.34%)
Dec 01, 2022 0.7300 0.7600 0.7151 0.7425 165,856 +0.02(+3.13%)
Nov 30, 2022 0.7219 0.7400 0.6990 0.7200 141,221 +0.02(+2.13%)
Nov 29, 2022 0.7100 0.7380 0.6920 0.7050 102,270 +0.01(+1.89%)
Nov 28, 2022 0.6900 0.7330 0.6862 0.6919 116,612 -0.04(-5.68%)
Nov 25, 2022 0.7300 0.7340 0.7000 0.7336 29,729 +0.03(+4.12%)
Nov 23, 2022 0.7000 0.7366 0.6900 0.7046 57,660 -0.01(-1.15%)
Nov 22, 2022 0.6921 0.7398 0.6800 0.7128 89,435 +0.02(+3.15%)
Nov 21, 2022 0.7522 0.7924 0.6600 0.6910 415,579 -0.04(-6.06%)
Nov 18, 2022 0.7355 0.8140 0.7250 0.7356 165,331 -0.03(-4.09%)
Nov 17, 2022 0.8300 0.8800 0.7200 0.7670 393,476 -0.05(-6.69%)
Nov 16, 2022 0.8900 0.9301 0.8220 0.8220 137,322 -0.07(-7.85%)
Nov 15, 2022 0.8200 0.9400 0.8100 0.8920 299,068 +0.11(+14.36%)
Nov 14, 2022 0.8000 0.8070 0.7360 0.7800 92,817 +0.05(+6.85%)
Nov 11, 2022 0.7400 0.7500 0.6810 0.7300 175,374 +0.01(+1.53%)
Nov 10, 2022 0.7000 0.7500 0.6800 0.7190 114,266 +0.02(+3.16%)
Nov 09, 2022 0.7500 0.7665 0.6850 0.6970 144,276 -0.04(-5.29%)
Nov 08, 2022 0.7700 0.8092 0.7300 0.7359 146,231 -0.04(-4.55%)
Nov 07, 2022 0.8333 0.8333 0.7710 0.7710 106,827 -0.06(-7.48%)
Nov 04, 2022 0.8200 0.8590 0.7905 0.8333 186,178 +0.05(+5.75%)
Nov 03, 2022 0.7200 0.7900 0.7200 0.7880 44,776 +0.06(+8.84%)
Nov 02, 2022 0.7400 0.8512 0.7100 0.7240 181,057 -0.00(-0.14%)
Nov 01, 2022 0.7900 0.7930 0.7000 0.7250 128,398 -0.05(-6.40%)
Oct 31, 2022 0.7767 0.7937 0.7500 0.7746 53,077 +0.00(+0.03%)
Oct 28, 2022 0.7600 0.7976 0.7400 0.7744 56,199 +0.01(+1.55%)
Oct 27, 2022 0.8300 0.8300 0.7515 0.7626 91,527 -0.03(-3.47%)
Oct 26, 2022 0.7471 0.8100 0.7471 0.7900 142,173 +0.03(+3.95%)
Oct 25, 2022 0.7500 0.7800 0.7241 0.7600 55,614 +0.04(+4.86%)
Oct 24, 2022 0.8100 0.8100 0.7020 0.7248 213,975 -0.07(-8.80%)
Oct 21, 2022 0.7852 0.8300 0.7700 0.7947 53,516 -0.00(-0.56%)
Oct 20, 2022 0.8300 0.8750 0.7963 0.7992 175,763 -0.06(-6.99%)
Oct 19, 2022 0.8200 0.8961 0.7900 0.8593 59,447 -0.01(-1.22%)
Oct 18, 2022 0.8579 0.8800 0.8354 0.8699 80,158 +0.03(+4.18%)
Oct 17, 2022 0.8300 0.8762 0.8088 0.8350 25,627 +0.01(+1.58%)
Oct 14, 2022 0.8386 0.8800 0.8000 0.8220 74,484 -0.02(-2.01%)
Oct 13, 2022 0.8102 0.8600 0.7535 0.8389 119,354 +0.03(+3.57%)
Oct 12, 2022 0.8700 0.8880 0.7946 0.8100 98,992 -0.05(-5.85%)
Oct 11, 2022 0.8600 0.9000 0.8400 0.8603 82,775 -0.02(-2.12%)
Oct 10, 2022 0.9286 0.9286 0.7706 0.8789 143,840 -0.06(-6.13%)
Oct 07, 2022 0.9800 1.040 0.9220 0.9363 78,124 -0.07(-7.30%)
Oct 06, 2022 1.020 1.042 0.9750 1.010 99,876 -0.01(-0.98%)
Oct 05, 2022 1.020 1.060 0.9800 1.020 81,574 -0.01(-0.97%)
Oct 04, 2022 1.000 1.080 0.9824 1.030 191,001 +0.06(+6.23%)
Oct 03, 2022 0.9650 0.9760 0.9233 0.9696 55,132 -0.01(-0.70%)
Sep 30, 2022 0.9100 0.9941 0.9100 0.9764 77,696 +0.06(+6.11%)
Sep 29, 2022 1.030 1.030 0.9000 0.9202 112,361 -0.08(-7.97%)
Sep 28, 2022 0.8900 1.010 0.8900 0.9999 197,008 +0.08(+8.68%)
Sep 27, 2022 0.9437 0.9700 0.8800 0.9200 320,202 +0.00(+0.23%)
Sep 26, 2022 0.9355 0.9871 0.9000 0.9179 94,522 -0.01(-1.61%)
Sep 23, 2022 0.9800 0.9974 0.9000 0.9329 174,330 -0.05(-4.71%)
Sep 22, 2022 1.040 1.050 0.9700 0.9790 168,769 -0.05(-4.95%)
Sep 21, 2022 1.050 1.095 1.010 1.030 232,269 -0.03(-2.83%)
Sep 20, 2022 1.170 1.170 1.030 1.060 353,870 -0.10(-8.62%)
Sep 19, 2022 1.150 1.186 1.130 1.160 186,611 -0.01(-0.85%)
Sep 16, 2022 1.190 1.200 1.150 1.170 125,218 -0.06(-4.88%)
Sep 15, 2022 1.200 1.250 1.200 1.230 109,977 +0.02(+1.65%)
Sep 14, 2022 1.220 1.230 1.170 1.210 100,864 +0.01(+0.83%)
Sep 13, 2022 1.250 1.260 1.200 1.200 192,208 -0.08(-6.25%)
Sep 12, 2022 1.340 1.360 1.280 1.280 95,334 -0.05(-3.76%)
Sep 09, 2022 1.300 1.338 1.280 1.330 180,409 +0.06(+4.72%)
Sep 08, 2022 1.200 1.270 1.190 1.270 135,022 +0.03(+2.42%)
Sep 07, 2022 1.170 1.240 1.165 1.240 75,320 +0.06(+5.08%)
Sep 06, 2022 1.220 1.250 1.170 1.180 288,975 -0.02(-1.67%)
Sep 02, 2022 1.220 1.260 1.185 1.200 271,513 -0.02(-1.64%)
Sep 01, 2022 1.200 1.220 1.150 1.220 244,587 +0.00(+0.00%)
Aug 31, 2022 1.210 1.260 1.200 1.220 169,366 +0.02(+1.67%)
Aug 30, 2022 1.250 1.280 1.180 1.200 427,719 -0.04(-3.23%)
Aug 29, 2022 1.250 1.310 1.235 1.240 199,700 -0.05(-3.88%)
Aug 26, 2022 1.410 1.420 1.280 1.290 321,498 -0.08(-5.84%)
Aug 25, 2022 1.310 1.380 1.300 1.370 202,876 +0.07(+5.38%)
Aug 24, 2022 1.270 1.320 1.250 1.300 253,797 +0.02(+1.56%)
Aug 23, 2022 1.290 1.317 1.250 1.280 258,881 +0.01(+0.79%)
Aug 22, 2022 1.270 1.310 1.250 1.270 222,660 -0.03(-2.31%)
Aug 19, 2022 1.410 1.410 1.280 1.300 628,552 -0.13(-9.09%)
Aug 18, 2022 1.460 1.465 1.420 1.430 184,040 -0.02(-1.38%)
Aug 17, 2022 1.510 1.510 1.430 1.450 326,028 -0.06(-3.97%)
Aug 16, 2022 1.620 1.620 1.510 1.510 332,612 -0.12(-7.36%)
Aug 15, 2022 1.590 1.670 1.560 1.630 512,671 -0.01(-0.61%)
Aug 12, 2022 1.590 1.680 1.520 1.640 488,034 +0.05(+3.14%)
Aug 11, 2022 1.620 1.720 1.560 1.590 641,561 +0.04(+2.58%)
Aug 10, 2022 1.490 1.560 1.450 1.550 436,537 +0.13(+9.15%)
Aug 09, 2022 1.520 1.530 1.410 1.420 408,008 -0.13(-8.39%)
Aug 08, 2022 1.570 1.630 1.520 1.550 491,297 +0.03(+1.97%)
Aug 05, 2022 1.520 1.530 1.440 1.520 391,960 -0.01(-0.65%)
Aug 04, 2022 1.490 1.582 1.490 1.530 633,076 +0.03(+2.00%)
Aug 03, 2022 1.490 1.530 1.440 1.500 399,345 +0.05(+3.45%)
Aug 02, 2022 1.380 1.480 1.335 1.450 744,084 +0.06(+4.32%)
Aug 01, 2022 1.490 1.500 1.390 1.390 527,250 -0.12(-7.95%)
Jul 29, 2022 1.530 1.570 1.470 1.510 649,880 -0.06(-3.82%)
Jul 28, 2022 1.590 1.660 1.520 1.570 367,482 -0.06(-3.68%)
Jul 27, 2022 1.560 1.680 1.525 1.630 533,255 +0.07(+4.49%)
Jul 26, 2022 1.490 1.560 1.470 1.560 455,284 +0.08(+5.41%)
Jul 25, 2022 1.730 1.737 1.460 1.480 1,655,130 -0.22(-12.94%)
Jul 22, 2022 2.130 2.130 1.700 1.700 1,316,384 -0.41(-19.43%)
Jul 21, 2022 2.090 2.180 2.020 2.110 690,165 +0.05(+2.43%)
Jul 20, 2022 1.930 2.080 1.920 2.060 1,159,004 +0.18(+9.57%)
Jul 19, 2022 1.810 1.900 1.780 1.880 1,005,901 +0.09(+5.03%)
Jul 18, 2022 1.920 2.050 1.770 1.790 1,522,343 -0.06(-3.24%)
Jul 15, 2022 1.820 1.920 1.810 1.850 320,295 +0.09(+5.11%)
Jul 14, 2022 1.700 1.790 1.650 1.760 339,700 +0.03(+1.73%)
Jul 13, 2022 1.750 1.812 1.700 1.730 243,899 -0.05(-2.81%)
Jul 12, 2022 1.840 1.865 1.750 1.780 268,120 -0.07(-3.78%)
Jul 11, 2022 1.790 1.920 1.740 1.850 491,029 -0.02(-1.07%)
Jul 08, 2022 1.760 1.911 1.720 1.870 476,584 +0.06(+3.31%)
Jul 07, 2022 1.710 1.820 1.710 1.810 480,480 +0.11(+6.47%)
Jul 06, 2022 1.920 1.920 1.670 1.700 854,271 -0.16(-8.60%)
Jul 05, 2022 1.710 1.870 1.650 1.860 701,517 +0.09(+5.08%)
Jul 01, 2022 1.780 1.920 1.760 1.770 987,355 +0.09(+5.36%)
Jun 30, 2022 1.970 1.970 1.660 1.680 1,354,977 -0.45(-21.13%)
Jun 29, 2022 2.160 2.170 1.850 2.130 2,091,506 -0.01(-0.47%)
Jun 28, 2022 2.050 2.590 2.050 2.140 3,521,172 +0.12(+5.94%)
Jun 27, 2022 1.690 2.055 1.570 2.020 1,898,715 +0.38(+23.17%)
Jun 24, 2022 1.510 1.710 1.490 1.640 1,815,212 +0.20(+13.89%)
Jun 23, 2022 1.330 1.960 1.310 1.440 11,356,613 +0.12(+9.09%)
Jun 22, 2022 1.300 1.410 1.300 1.320 119,735 -0.05(-3.65%)
Jun 21, 2022 1.260 1.410 1.260 1.370 257,584 +0.16(+13.22%)
Jun 17, 2022 1.230 1.288 1.210 1.210 879,726 +0.00(+0.00%)
Jun 16, 2022 1.270 1.290 1.210 1.210 280,435 -0.14(-10.37%)
Jun 15, 2022 1.270 1.390 1.270 1.350 212,741 +0.07(+5.47%)
Jun 14, 2022 1.250 1.309 1.210 1.280 241,244 +0.03(+1.99%)
Jun 13, 2022 1.350 1.400 1.250 1.255 351,408 -0.24(-16.05%)
Jun 10, 2022 1.530 1.570 1.422 1.495 125,672 -0.06(-4.17%)
Jun 09, 2022 1.660 1.660 1.500 1.560 183,408 -0.12(-7.14%)
Jun 08, 2022 1.650 1.750 1.600 1.680 163,556 +0.02(+1.20%)
Jun 07, 2022 1.620 1.660 1.530 1.660 108,886 +0.06(+3.75%)
Jun 06, 2022 1.750 1.780 1.550 1.600 196,482 -0.06(-3.61%)
Jun 03, 2022 1.760 1.790 1.620 1.660 408,992 -0.10(-5.68%)
Jun 02, 2022 1.600 1.779 1.600 1.760 182,000 +0.15(+9.32%)
Jun 01, 2022 1.700 1.730 1.560 1.610 187,021 -0.07(-4.17%)
May 31, 2022 1.610 1.880 1.610 1.680 417,947 +0.09(+5.66%)
May 27, 2022 1.510 1.610 1.490 1.590 274,817 +0.11(+7.43%)
May 26, 2022 1.450 1.500 1.350 1.480 243,808 +0.03(+2.07%)
May 25, 2022 1.380 1.460 1.350 1.450 72,598 +0.11(+8.21%)
May 24, 2022 1.420 1.420 1.300 1.340 144,713 -0.12(-8.22%)
May 23, 2022 1.560 1.560 1.400 1.460 123,416 -0.04(-2.67%)
May 20, 2022 1.620 1.620 1.400 1.500 216,356 -0.06(-3.85%)
May 19, 2022 1.530 1.646 1.480 1.560 198,112 +0.10(+6.85%)
May 18, 2022 1.570 1.580 1.430 1.460 330,226 -0.14(-8.75%)
May 17, 2022 1.500 1.600 1.480 1.600 199,744 +0.19(+13.48%)
May 16, 2022 1.480 1.550 1.405 1.410 174,258 -0.11(-7.24%)
May 13, 2022 1.420 1.554 1.420 1.520 323,042 +0.13(+9.35%)
May 12, 2022 1.140 1.450 1.140 1.390 438,776 +0.14(+11.20%)
May 11, 2022 1.360 1.490 1.250 1.250 522,507 -0.23(-15.54%)
May 10, 2022 1.700 1.730 1.440 1.480 531,158 -0.15(-9.20%)
May 09, 2022 1.780 1.820 1.570 1.630 474,968 -0.25(-13.30%)
May 06, 2022 2.100 2.100 1.830 1.880 443,093 -0.25(-11.74%)
May 05, 2022 2.360 2.380 2.110 2.130 239,627 -0.30(-12.35%)
May 04, 2022 2.330 2.450 2.190 2.430 281,711 +0.10(+4.29%)
May 03, 2022 2.440 2.500 2.250 2.330 228,529 -0.11(-4.51%)
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.