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:

Firstsrvce Sub VT Sh (NQ: FSV )

185.17 -2.99 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 84.52 85.82 83.48 84.40 131,566 -1.71(-1.98%)
Apr 29, 2020 84.73 86.24 83.85 86.10 108,747 +2.78(+3.33%)
Apr 28, 2020 84.94 86.65 82.69 83.33 108,275 -0.40(-0.48%)
Apr 27, 2020 79.26 84.16 78.77 83.73 135,989 +4.36(+5.49%)
Apr 24, 2020 81.42 81.42 76.40 79.37 116,022 +1.22(+1.56%)
Apr 23, 2020 81.70 81.70 75.68 78.15 109,920 -0.03(-0.04%)
Apr 22, 2020 79.58 80.41 77.96 78.18 177,743 -0.35(-0.45%)
Apr 21, 2020 80.08 80.98 77.89 78.53 45,909 -3.11(-3.81%)
Apr 20, 2020 78.61 82.23 77.49 81.64 46,805 +1.83(+2.30%)
Apr 17, 2020 81.56 81.56 79.28 79.81 44,213 +0.46(+0.58%)
Apr 16, 2020 79.22 79.46 77.63 79.35 70,046 +0.49(+0.62%)
Apr 15, 2020 77.98 80.01 76.46 78.86 60,670 -1.98(-2.45%)
Apr 14, 2020 80.90 81.76 80.10 80.84 167,526 +0.71(+0.89%)
Apr 13, 2020 81.61 81.61 77.42 80.13 56,462 -1.05(-1.30%)
Apr 09, 2020 81.96 84.02 79.51 81.18 198,398 +2.26(+2.87%)
Apr 08, 2020 73.79 80.44 73.62 78.92 71,257 +4.93(+6.67%)
Apr 07, 2020 74.56 76.83 72.57 73.99 93,746 +2.27(+3.17%)
Apr 06, 2020 73.85 73.85 70.46 71.72 79,285 +3.00(+4.37%)
Apr 03, 2020 69.76 72.04 68.10 68.71 265,693 -0.13(-0.18%)
Apr 02, 2020 71.20 72.90 68.53 68.84 124,950 -2.79(-3.89%)
Apr 01, 2020 72.91 73.58 70.96 71.63 45,735 -3.55(-4.72%)
Mar 31, 2020 74.80 77.09 73.45 75.18 86,664 +0.74(+1.00%)
Mar 30, 2020 76.71 76.71 72.41 74.44 44,253 -2.07(-2.71%)
Mar 27, 2020 76.96 78.60 73.53 76.51 53,764 -0.72(-0.93%)
Mar 26, 2020 74.16 77.94 74.16 77.23 65,085 +2.44(+3.26%)
Mar 25, 2020 66.44 79.32 66.44 74.79 101,202 +7.82(+11.68%)
Mar 24, 2020 59.09 67.34 59.09 66.97 96,022 +9.86(+17.27%)
Mar 23, 2020 64.60 64.74 55.82 57.10 259,743 -8.39(-12.82%)
Mar 20, 2020 70.71 72.85 65.36 65.50 146,490 -4.97(-7.05%)
Mar 19, 2020 67.76 71.87 65.31 70.47 132,243 +1.30(+1.88%)
Mar 18, 2020 74.06 75.88 64.88 69.16 84,766 -8.26(-10.67%)
Mar 17, 2020 79.43 82.67 76.46 77.42 115,690 -0.27(-0.35%)
Mar 16, 2020 75.21 79.99 69.69 77.69 127,705 -7.04(-8.31%)
Mar 13, 2020 83.28 84.92 78.88 84.74 112,874 +4.87(+6.10%)
Mar 12, 2020 86.29 86.29 79.03 79.86 264,703 -10.37(-11.49%)
Mar 11, 2020 90.64 92.64 89.44 90.23 111,358 -3.76(-4.00%)
Mar 10, 2020 91.97 94.00 90.75 94.00 118,854 +3.99(+4.43%)
Mar 09, 2020 93.39 94.33 89.76 90.01 66,590 -8.20(-8.35%)
Mar 06, 2020 100.03 100.83 96.88 98.21 162,526 -3.18(-3.14%)
Mar 05, 2020 95.56 101.42 95.56 101.39 119,276 +1.50(+1.50%)
Mar 04, 2020 97.98 100.16 97.34 99.89 46,701 +2.58(+2.65%)
Mar 03, 2020 99.34 100.35 96.32 97.32 81,003 -2.44(-2.45%)
Mar 02, 2020 96.24 100.17 96.24 99.76 140,513 +3.60(+3.74%)
Feb 28, 2020 99.77 99.77 95.35 96.16 165,199 -4.59(-4.56%)
Feb 27, 2020 100.77 101.22 99.01 100.75 50,759 -1.21(-1.18%)
Feb 26, 2020 101.59 102.97 100.87 101.95 51,371 +0.53(+0.53%)
Feb 25, 2020 103.57 103.57 99.98 101.42 102,128 -1.50(-1.46%)
Feb 24, 2020 104.02 104.55 102.29 102.92 47,788 -2.58(-2.44%)
Feb 21, 2020 106.47 107.05 105.47 105.50 31,868 -1.53(-1.43%)
Feb 20, 2020 106.42 107.18 105.68 107.02 31,616 +0.30(+0.28%)
Feb 19, 2020 107.43 107.72 105.68 106.72 155,947 -0.83(-0.77%)
Feb 18, 2020 111.74 111.74 107.43 107.55 45,800 -1.12(-1.03%)
Feb 14, 2020 108.57 109.62 107.39 108.67 55,306 +0.73(+0.68%)
Feb 13, 2020 108.42 108.69 107.45 107.94 39,197 +0.32(+0.30%)
Feb 12, 2020 107.70 107.88 106.72 107.62 64,954 -0.24(-0.23%)
Feb 11, 2020 107.69 108.41 107.64 107.86 36,325 +0.16(+0.14%)
Feb 10, 2020 106.80 108.98 106.80 107.70 105,734 +0.50(+0.46%)
Feb 07, 2020 107.43 108.37 106.07 107.21 143,097 -1.12(-1.03%)
Feb 06, 2020 103.36 109.17 103.27 108.33 126,608 +6.56(+6.44%)
Feb 05, 2020 102.67 103.24 97.82 101.77 111,530 +3.56(+3.62%)
Feb 04, 2020 97.78 99.13 97.35 98.21 92,058 +1.34(+1.39%)
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.