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

Hive Digital Technologies Ltd (NQ: HIVE )

2.470 -0.040 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2024 2.760 2.810 2.530 2.540 2,726,019 -0.29(-10.25%)
Apr 29, 2024 3.030 3.030 2.780 2.830 2,115,246 -0.22(-7.21%)
Apr 26, 2024 3.030 3.120 3.030 3.050 1,143,369 -0.02(-0.65%)
Apr 25, 2024 2.950 3.090 2.900 3.070 1,570,994 +0.00(+0.00%)
Apr 24, 2024 3.060 3.170 3.010 3.070 2,671,125 +0.02(+0.66%)
Apr 23, 2024 2.940 3.080 2.900 3.050 2,568,093 +0.11(+3.74%)
Apr 22, 2024 2.760 2.940 2.690 2.940 2,628,660 +0.23(+8.49%)
Apr 19, 2024 2.620 2.720 2.581 2.710 1,881,178 +0.11(+4.23%)
Apr 18, 2024 2.630 2.677 2.561 2.600 1,832,453 +0.00(+0.00%)
Apr 17, 2024 2.650 2.730 2.560 2.600 1,849,937 -0.06(-2.26%)
Apr 16, 2024 2.660 2.695 2.535 2.660 4,484,854 -0.01(-0.56%)
Apr 15, 2024 2.860 2.875 2.650 2.675 3,083,866 -0.18(-6.14%)
Apr 12, 2024 2.970 2.980 2.790 2.850 1,811,349 -0.15(-5.00%)
Apr 11, 2024 3.060 3.065 2.930 3.000 1,371,517 -0.04(-1.32%)
Apr 10, 2024 3.000 3.050 2.950 3.040 1,422,992 -0.02(-0.65%)
Apr 09, 2024 3.110 3.180 3.030 3.060 1,861,837 -0.11(-3.47%)
Apr 08, 2024 3.300 3.350 3.130 3.170 1,955,198 -0.01(-0.31%)
Apr 05, 2024 3.150 3.210 3.110 3.180 1,422,635 -0.02(-0.63%)
Apr 04, 2024 3.170 3.310 3.170 3.200 2,252,464 -0.01(-0.31%)
Apr 03, 2024 3.200 3.260 3.160 3.210 1,519,346 +0.01(+0.31%)
Apr 02, 2024 3.210 3.255 3.120 3.200 2,302,297 -0.15(-4.48%)
Apr 01, 2024 3.330 3.410 3.280 3.350 1,919,869 -0.02(-0.59%)
Mar 28, 2024 3.270 3.335 3.320 3.370 4,458,235 +0.13(+4.01%)
Mar 27, 2024 3.180 3.270 3.055 3.240 2,612,643 +0.09(+2.86%)
Mar 26, 2024 3.200 3.230 3.090 3.150 2,300,271 -0.04(-1.25%)
Mar 25, 2024 3.130 3.215 3.065 3.190 3,365,122 +0.14(+4.59%)
Mar 22, 2024 3.090 3.100 2.950 3.050 2,107,958 -0.07(-2.24%)
Mar 21, 2024 3.280 3.280 3.115 3.120 2,577,550 -0.09(-2.80%)
Mar 20, 2024 2.990 3.235 2.925 3.210 3,784,641 +0.25(+8.45%)
Mar 19, 2024 2.920 3.010 2.780 2.960 2,230,387 -0.01(-0.34%)
Mar 18, 2024 3.100 3.100 2.945 2.970 2,086,802 -0.10(-3.26%)
Mar 15, 2024 2.910 3.080 2.890 3.070 4,494,359 +0.12(+4.07%)
Mar 14, 2024 3.070 3.110 2.910 2.950 2,727,549 -0.18(-5.75%)
Mar 13, 2024 3.120 3.220 3.080 3.130 2,676,415 -0.01(-0.32%)
Mar 12, 2024 3.170 3.170 3.060 3.140 2,521,003 +0.01(+0.32%)
Mar 11, 2024 3.510 3.560 3.130 3.130 3,467,530 -0.30(-8.75%)
Mar 08, 2024 3.390 3.650 3.350 3.430 3,058,880 +0.04(+1.18%)
Mar 07, 2024 3.450 3.485 3.310 3.390 1,556,880 -0.06(-1.74%)
Mar 06, 2024 3.500 3.580 3.395 3.450 2,935,367 +0.05(+1.47%)
Mar 05, 2024 3.490 3.655 3.320 3.400 2,108,350 -0.19(-5.29%)
Mar 04, 2024 3.940 3.990 3.480 3.590 3,874,777 -0.28(-7.24%)
Mar 01, 2024 3.860 3.890 3.680 3.870 2,045,240 +0.06(+1.57%)
Feb 29, 2024 4.100 4.160 3.670 3.810 3,881,076 -0.19(-4.75%)
Feb 28, 2024 4.490 4.540 4.000 4.000 7,807,543 -0.33(-7.62%)
Feb 27, 2024 4.510 4.570 4.192 4.330 4,190,860 +0.06(+1.41%)
Feb 26, 2024 3.810 4.330 3.810 4.270 4,247,481 +0.45(+11.78%)
Feb 23, 2024 4.040 4.085 3.775 3.820 1,713,709 -0.29(-7.06%)
Feb 22, 2024 4.120 4.260 4.080 4.110 2,121,973 +0.03(+0.74%)
Feb 21, 2024 4.000 4.165 3.992 4.080 2,138,535 -0.17(-4.00%)
Feb 20, 2024 4.400 4.460 4.000 4.250 3,485,392 -0.16(-3.63%)
Feb 16, 2024 4.490 4.585 4.220 4.410 3,573,749 -0.05(-1.12%)
Feb 15, 2024 4.450 4.500 4.175 4.460 5,866,434 +0.12(+2.76%)
Feb 14, 2024 3.960 4.340 3.870 4.340 7,396,467 +0.72(+19.89%)
Feb 13, 2024 3.700 3.850 3.480 3.620 3,357,174 -0.24(-6.22%)
Feb 12, 2024 3.610 3.950 3.610 3.860 5,926,467 +0.25(+6.93%)
Feb 09, 2024 3.670 3.670 3.450 3.610 4,393,040 +0.19(+5.56%)
Feb 08, 2024 3.250 3.420 3.180 3.420 3,147,396 +0.31(+9.97%)
Feb 07, 2024 3.100 3.140 2.975 3.110 1,560,522 +0.04(+1.30%)
Feb 06, 2024 3.000 3.110 2.980 3.070 1,200,364 +0.06(+1.99%)
Feb 05, 2024 3.100 3.100 2.960 3.010 1,514,946 -0.11(-3.53%)
Feb 02, 2024 3.160 3.220 3.050 3.120 1,423,275 -0.12(-3.70%)
Feb 01, 2024 3.180 3.350 3.120 3.240 1,855,685 +0.07(+2.21%)
Jan 31, 2024 3.220 3.450 3.170 3.170 3,123,366 -0.22(-6.49%)
Jan 30, 2024 3.490 3.537 3.325 3.390 1,810,801 -0.08(-2.31%)
Jan 29, 2024 3.400 3.540 3.200 3.470 3,100,002 +0.13(+3.89%)
Jan 26, 2024 3.240 3.340 3.150 3.340 3,217,148 +0.24(+7.74%)
Jan 25, 2024 2.980 3.100 2.970 3.100 2,073,611 +0.10(+3.33%)
Jan 24, 2024 3.130 3.200 2.940 3.000 2,463,612 -0.02(-0.66%)
Jan 23, 2024 3.020 3.130 3.010 3.020 1,310,229 -0.11(-3.51%)
Jan 22, 2024 3.130 3.250 3.005 3.130 2,448,422 -0.05(-1.57%)
Jan 19, 2024 3.160 3.200 2.970 3.180 3,045,174 +0.01(+0.32%)
Jan 18, 2024 3.440 3.500 3.125 3.170 2,978,973 -0.27(-7.85%)
Jan 17, 2024 3.450 3.500 3.400 3.440 1,534,456 -0.10(-2.82%)
Jan 16, 2024 3.550 3.660 3.370 3.540 2,657,749 -0.08(-2.21%)
Jan 12, 2024 3.950 4.010 3.610 3.620 4,057,971 -0.44(-10.84%)
Jan 11, 2024 4.770 4.770 3.885 4.060 8,297,623 -0.35(-7.94%)
Jan 10, 2024 4.120 4.560 4.010 4.410 4,542,801 +0.21(+5.00%)
Jan 09, 2024 4.330 4.450 4.185 4.200 2,863,310 -0.19(-4.33%)
Jan 08, 2024 4.220 4.500 3.940 4.390 4,222,064 +0.24(+5.78%)
Jan 05, 2024 4.330 4.340 4.090 4.150 2,965,794 -0.20(-4.60%)
Jan 04, 2024 4.390 4.600 4.231 4.350 3,232,572 +0.05(+1.16%)
Jan 03, 2024 4.060 4.480 3.844 4.300 5,332,021 -0.09(-2.05%)
Jan 02, 2024 5.040 5.070 4.380 4.390 5,868,866 -0.14(-3.09%)
Dec 29, 2023 5.360 5.660 4.435 4.530 13,031,056 -0.81(-15.17%)
Dec 28, 2023 5.460 5.649 5.170 5.340 9,930,361 -0.38(-6.64%)
Dec 27, 2023 5.600 5.740 5.260 5.720 10,280,595 +0.60(+11.72%)
Dec 26, 2023 5.060 5.245 4.870 5.120 4,913,155 +0.01(+0.20%)
Dec 22, 2023 4.970 5.440 4.790 5.110 11,445,558 +0.21(+4.29%)
Dec 21, 2023 4.420 4.900 4.280 4.900 7,425,318 +0.74(+17.79%)
Dec 20, 2023 4.060 4.655 3.930 4.160 12,345,974 +0.33(+8.62%)
Dec 19, 2023 3.990 4.320 3.675 3.830 9,289,460 -0.03(-0.78%)
Dec 18, 2023 3.600 3.910 3.575 3.860 3,495,033 +0.18(+4.89%)
Dec 15, 2023 3.500 3.690 3.450 3.680 5,129,414 +0.09(+2.51%)
Dec 14, 2023 3.750 3.880 3.550 3.590 5,308,752 -0.13(-3.49%)
Dec 13, 2023 3.410 3.720 3.290 3.720 3,091,456 +0.31(+9.09%)
Dec 12, 2023 3.450 3.510 3.350 3.410 1,824,556 +0.07(+2.10%)
Dec 11, 2023 3.950 3.990 3.320 3.340 4,126,966 -0.86(-20.48%)
Dec 08, 2023 3.930 4.205 3.930 4.200 2,809,542 +0.28(+7.14%)
Dec 07, 2023 3.770 4.040 3.760 3.920 1,634,549 +0.07(+1.82%)
Dec 06, 2023 4.070 4.140 3.751 3.850 3,183,750 -0.13(-3.27%)
Dec 05, 2023 3.830 4.209 3.750 3.980 5,071,303 +0.15(+3.92%)
Dec 04, 2023 3.790 3.880 3.570 3.830 4,593,650 +0.36(+10.37%)
Dec 01, 2023 3.120 3.495 3.070 3.470 3,364,719 +0.40(+13.03%)
Nov 30, 2023 3.160 3.160 3.070 3.070 754,044 -0.08(-2.54%)
Nov 29, 2023 3.190 3.275 3.120 3.150 1,612,808 +0.00(+0.00%)
Nov 28, 2023 2.920 3.150 2.909 3.150 2,483,294 +0.26(+9.00%)
Nov 27, 2023 2.850 3.005 2.830 2.890 1,023,546 -0.05(-1.70%)
Nov 24, 2023 2.860 2.990 2.810 2.940 1,214,455 +0.07(+2.44%)
Nov 22, 2023 2.860 2.890 2.750 2.870 1,051,334 +0.02(+0.70%)
Nov 21, 2023 2.910 2.915 2.795 2.850 1,340,256 -0.10(-3.39%)
Nov 20, 2023 2.990 3.075 2.915 2.950 1,798,140 -0.05(-1.67%)
Nov 17, 2023 2.980 3.010 2.902 3.000 632,260 +0.08(+2.74%)
Nov 16, 2023 3.040 3.040 2.890 2.920 1,035,524 -0.18(-5.81%)
Nov 15, 2023 2.900 3.150 2.830 3.100 1,705,934 +0.25(+8.77%)
Nov 14, 2023 2.890 2.950 2.790 2.850 848,731 +0.00(+0.00%)
Nov 13, 2023 3.050 3.060 2.821 2.850 1,954,819 -0.28(-8.95%)
Nov 10, 2023 3.230 3.310 3.040 3.130 1,204,149 -0.08(-2.49%)
Nov 09, 2023 3.430 3.565 3.160 3.210 1,901,979 -0.01(-0.31%)
Nov 08, 2023 3.320 3.350 3.160 3.220 750,925 -0.12(-3.59%)
Nov 07, 2023 3.290 3.380 3.165 3.340 775,528 +0.03(+0.91%)
Nov 06, 2023 3.360 3.430 3.250 3.310 777,377 -0.03(-0.90%)
Nov 03, 2023 3.260 3.410 3.240 3.340 1,011,921 +0.04(+1.21%)
Nov 02, 2023 3.160 3.350 3.125 3.300 1,389,133 +0.21(+6.80%)
Nov 01, 2023 3.110 3.120 2.965 3.090 1,000,369 +0.03(+0.98%)
Oct 31, 2023 2.900 3.105 2.780 3.060 2,915,071 +0.11(+3.73%)
Oct 30, 2023 3.040 3.125 2.880 2.950 1,069,318 +0.01(+0.34%)
Oct 27, 2023 3.120 3.180 2.940 2.940 999,182 -0.14(-4.55%)
Oct 26, 2023 3.310 3.310 3.020 3.080 1,350,953 -0.25(-7.51%)
Oct 25, 2023 3.440 3.530 3.270 3.330 1,283,365 -0.08(-2.35%)
Oct 24, 2023 3.440 3.520 3.252 3.410 2,510,347 +0.28(+8.95%)
Oct 23, 2023 3.050 3.220 2.940 3.130 1,955,026 +0.16(+5.39%)
Oct 20, 2023 3.040 3.170 2.940 2.970 1,024,476 +0.03(+1.02%)
Oct 19, 2023 2.940 3.020 2.880 2.940 658,331 +0.04(+1.38%)
Oct 18, 2023 3.060 3.140 2.880 2.900 1,135,421 -0.20(-6.45%)
Oct 17, 2023 3.070 3.230 3.020 3.100 885,266 -0.04(-1.27%)
Oct 16, 2023 3.060 3.168 2.910 3.140 2,276,450 +0.28(+9.79%)
Oct 13, 2023 2.930 2.960 2.830 2.860 841,484 -0.03(-1.04%)
Oct 12, 2023 3.000 3.020 2.880 2.890 613,148 -0.12(-3.99%)
Oct 11, 2023 3.160 3.195 2.970 3.010 703,922 -0.17(-5.35%)
Oct 10, 2023 3.110 3.260 3.080 3.180 658,159 +0.05(+1.60%)
Oct 09, 2023 3.060 3.130 3.005 3.130 448,657 +0.01(+0.32%)
Oct 06, 2023 2.880 3.140 2.880 3.120 952,222 +0.18(+6.12%)
Oct 05, 2023 2.960 3.080 2.860 2.940 758,712 -0.02(-0.68%)
Oct 04, 2023 2.920 2.985 2.800 2.960 795,521 +0.10(+3.50%)
Oct 03, 2023 3.010 3.080 2.840 2.860 1,066,660 -0.24(-7.74%)
Oct 02, 2023 3.260 3.420 3.041 3.100 1,453,047 +0.02(+0.65%)
Sep 29, 2023 3.200 3.210 3.070 3.080 722,781 -0.04(-1.28%)
Sep 28, 2023 2.970 3.225 2.960 3.120 1,260,859 +0.13(+4.35%)
Sep 27, 2023 3.040 3.080 2.910 2.990 1,050,227 +0.06(+2.05%)
Sep 26, 2023 2.960 3.000 2.920 2.930 494,667 -0.07(-2.33%)
Sep 25, 2023 2.950 3.025 2.985 3.000 694,869 +0.01(+0.33%)
Sep 22, 2023 3.030 3.090 2.980 2.990 649,541 -0.02(-0.66%)
Sep 21, 2023 3.000 3.070 2.930 3.010 974,036 -0.05(-1.63%)
Sep 20, 2023 3.190 3.240 3.060 3.060 618,130 -0.12(-3.77%)
Sep 19, 2023 3.220 3.290 3.120 3.180 795,538 +0.00(+0.00%)
Sep 18, 2023 3.390 3.420 3.165 3.180 1,332,983 +0.02(+0.63%)
Sep 15, 2023 3.250 3.270 3.120 3.160 1,055,982 -0.10(-3.07%)
Sep 14, 2023 3.250 3.390 3.205 3.260 768,605 +0.10(+3.16%)
Sep 13, 2023 3.260 3.280 3.100 3.160 706,159 -0.08(-2.47%)
Sep 12, 2023 3.300 3.515 3.185 3.240 1,318,791 +0.08(+2.53%)
Sep 11, 2023 3.300 3.370 3.160 3.160 825,903 -0.18(-5.39%)
Sep 08, 2023 3.420 3.450 3.300 3.340 642,136 -0.06(-1.76%)
Sep 07, 2023 3.340 3.450 3.250 3.400 810,222 -0.02(-0.58%)
Sep 06, 2023 3.470 3.530 3.355 3.420 616,210 -0.01(-0.29%)
Sep 05, 2023 3.420 3.480 3.365 3.430 842,821 -0.04(-1.15%)
Sep 01, 2023 3.630 3.679 3.400 3.470 1,361,937 -0.18(-4.93%)
Aug 31, 2023 3.920 3.950 3.640 3.650 1,096,536 -0.26(-6.65%)
Aug 30, 2023 3.940 3.980 3.800 3.910 934,366 -0.06(-1.51%)
Aug 29, 2023 3.420 4.100 3.360 3.970 2,683,696 +0.53(+15.41%)
Aug 28, 2023 3.500 3.550 3.420 3.440 668,728 -0.01(-0.29%)
Aug 25, 2023 3.470 3.565 3.390 3.450 941,677 +0.00(+0.00%)
Aug 24, 2023 3.790 3.850 3.440 3.450 1,171,369 -0.33(-8.73%)
Aug 23, 2023 3.470 3.845 3.470 3.780 1,948,740 +0.30(+8.62%)
Aug 22, 2023 3.540 3.656 3.425 3.480 929,761 -0.09(-2.52%)
Aug 21, 2023 3.790 3.860 3.550 3.570 1,411,833 -0.22(-5.80%)
Aug 18, 2023 3.600 3.830 3.560 3.790 1,235,902 -0.03(-0.79%)
Aug 17, 2023 4.050 4.080 3.800 3.820 1,417,551 -0.34(-8.17%)
Aug 16, 2023 4.150 4.255 4.070 4.160 1,258,603 -0.05(-1.19%)
Aug 15, 2023 4.480 4.580 4.200 4.210 1,042,476 -0.34(-7.47%)
Aug 14, 2023 4.590 4.680 4.365 4.550 887,627 -0.13(-2.78%)
Aug 11, 2023 4.500 4.700 4.430 4.680 1,104,800 +0.20(+4.46%)
Aug 10, 2023 4.670 4.905 4.434 4.480 2,031,074 -0.16(-3.45%)
Aug 09, 2023 4.940 5.040 4.620 4.640 1,059,938 -0.25(-5.11%)
Aug 08, 2023 4.740 4.934 4.520 4.890 1,330,132 +0.33(+7.24%)
Aug 07, 2023 4.670 4.670 4.330 4.560 1,521,377 -0.12(-2.56%)
Aug 04, 2023 4.850 4.920 4.675 4.680 812,706 -0.17(-3.51%)
Aug 03, 2023 4.900 4.990 4.810 4.850 683,992 -0.13(-2.61%)
Aug 02, 2023 5.160 5.290 4.940 4.980 1,158,145 -0.20(-3.86%)
Aug 01, 2023 5.180 5.270 5.045 5.180 922,156 -0.24(-4.43%)
Jul 31, 2023 5.340 5.500 5.315 5.420 1,131,611 +0.12(+2.26%)
Jul 28, 2023 5.150 5.330 5.136 5.300 732,427 +0.26(+5.16%)
Jul 27, 2023 5.470 5.470 5.015 5.040 944,956 -0.27(-5.08%)
Jul 26, 2023 5.130 5.370 5.060 5.310 923,506 +0.15(+2.91%)
Jul 25, 2023 5.190 5.410 5.160 5.160 888,550 +0.02(+0.39%)
Jul 24, 2023 5.180 5.280 4.980 5.140 1,441,773 -0.19(-3.56%)
Jul 21, 2023 5.480 5.600 5.110 5.330 1,577,644 -0.12(-2.20%)
Jul 20, 2023 5.870 5.980 5.410 5.450 1,435,094 -0.33(-5.71%)
Jul 19, 2023 5.640 5.940 5.600 5.780 1,413,433 +0.18(+3.21%)
Jul 18, 2023 5.500 5.739 5.310 5.600 1,886,777 -0.13(-2.27%)
Jul 17, 2023 6.030 6.380 5.715 5.730 2,369,292 -0.25(-4.18%)
Jul 14, 2023 6.650 6.650 5.810 5.980 3,223,965 -0.66(-9.94%)
Jul 13, 2023 5.890 6.840 5.820 6.640 5,535,368 +0.98(+17.31%)
Jul 11, 2023 5.660 31,487 -0.27(-4.55%)
Jul 10, 2023 5.570 5.930 5.360 5.930 2,923,134 +0.40(+7.23%)
Jul 07, 2023 5.150 5.710 5.150 5.530 2,878,469 +0.35(+6.76%)
Jul 06, 2023 5.190 5.300 4.960 5.180 2,773,052 +0.01(+0.19%)
Jul 05, 2023 4.890 5.240 4.740 5.170 2,252,527 +0.15(+2.99%)
Jul 03, 2023 4.710 5.050 4.690 5.020 1,616,994 +0.39(+8.42%)
Jun 30, 2023 4.800 4.850 4.450 4.630 2,337,362 +0.00(+0.00%)
Jun 29, 2023 4.550 4.760 4.460 4.630 1,696,106 +0.17(+3.81%)
Jun 28, 2023 4.150 4.605 4.120 4.460 3,155,635 +0.11(+2.53%)
Jun 27, 2023 4.020 4.350 4.010 4.350 2,440,069 +0.43(+10.97%)
Jun 26, 2023 4.120 4.310 3.875 3.920 2,368,864 -0.23(-5.54%)
Jun 23, 2023 3.910 4.155 3.750 4.150 3,268,546 +0.27(+6.96%)
Jun 22, 2023 3.830 3.935 3.660 3.880 1,859,151 +0.10(+2.65%)
Jun 21, 2023 3.780 3.930 3.710 3.780 2,712,676 +0.18(+5.00%)
Jun 20, 2023 3.300 3.639 3.280 3.600 2,659,050 +0.38(+11.80%)
Jun 16, 2023 3.080 3.360 3.063 3.220 2,934,513 +0.12(+3.87%)
Jun 15, 2023 3.060 3.100 3.005 3.100 812,376 -0.04(-1.27%)
Jun 14, 2023 3.100 3.165 3.050 3.140 667,169 +0.02(+0.64%)
Jun 13, 2023 3.080 3.159 3.040 3.120 702,212 +0.02(+0.65%)
Jun 12, 2023 3.000 3.120 2.960 3.100 850,764 +0.10(+3.33%)
Jun 09, 2023 3.130 3.151 2.970 3.000 679,034 -0.06(-1.96%)
Jun 08, 2023 3.010 3.150 3.010 3.060 641,827 -0.01(-0.33%)
Jun 07, 2023 3.180 3.220 3.060 3.070 696,800 -0.11(-3.46%)
Jun 06, 2023 3.000 3.180 2.970 3.180 767,048 +0.08(+2.58%)
Jun 05, 2023 3.160 3.200 3.060 3.100 692,617 -0.15(-4.62%)
Jun 02, 2023 3.320 3.420 3.210 3.250 770,958 -0.03(-0.91%)
Jun 01, 2023 3.240 3.345 3.158 3.280 802,889 +0.04(+1.23%)
May 31, 2023 3.080 3.265 3.070 3.240 942,802 +0.07(+2.21%)
May 30, 2023 3.140 3.260 3.080 3.170 1,239,056 +0.18(+6.02%)
May 26, 2023 2.960 3.080 2.960 2.990 581,212 +0.01(+0.34%)
May 25, 2023 3.010 3.020 2.909 2.980 394,951 -0.04(-1.32%)
May 24, 2023 3.050 3.070 2.940 3.020 503,106 -0.05(-1.63%)
May 23, 2023 3.200 3.261 3.021 3.070 660,808 -0.09(-2.85%)
May 22, 2023 3.040 3.210 3.040 3.160 489,770 +0.08(+2.60%)
May 19, 2023 3.130 3.140 3.045 3.080 403,400 -0.04(-1.28%)
May 18, 2023 3.140 3.170 3.050 3.120 508,252 -0.02(-0.64%)
May 17, 2023 2.970 3.155 2.965 3.140 564,599 +0.16(+5.37%)
May 16, 2023 3.050 3.140 2.970 2.980 629,145 -0.13(-4.18%)
May 15, 2023 2.900 3.110 2.880 3.110 918,733 +0.24(+8.36%)
May 12, 2023 2.870 2.890 2.770 2.870 971,342 -0.05(-1.71%)
May 11, 2023 3.140 3.140 2.870 2.920 1,327,343 -0.22(-7.01%)
May 10, 2023 3.130 3.290 3.110 3.140 1,108,066 +0.03(+0.96%)
May 09, 2023 3.050 3.120 3.010 3.110 551,097 +0.04(+1.30%)
May 08, 2023 3.070 3.110 3.029 3.070 748,552 -0.12(-3.76%)
May 05, 2023 3.070 3.200 3.040 3.190 767,446 +0.16(+5.28%)
May 04, 2023 3.040 3.125 3.010 3.030 655,364 +0.01(+0.33%)
May 03, 2023 3.090 3.130 3.010 3.020 741,025 -0.11(-3.51%)
May 02, 2023 3.050 3.180 2.945 3.130 1,100,875 +0.08(+2.62%)
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.