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

(NY: SRFM )

0.3625 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 22, 2024 0.3700 0.3707 0.3500 0.3625 230,803 -0.01(-2.21%)
May 21, 2024 0.4000 0.4000 0.3500 0.3707 510,994 -0.02(-5.07%)
May 20, 2024 0.3989 0.4011 0.3600 0.3905 456,760 +0.00(+0.08%)
May 17, 2024 0.4097 0.4200 0.3902 0.3902 297,431 -0.01(-2.45%)
May 16, 2024 0.4300 0.4300 0.3901 0.4000 237,826 -0.01(-3.12%)
May 15, 2024 0.4300 0.4379 0.3900 0.4129 428,252 -0.06(-13.58%)
May 14, 2024 0.4200 0.5052 0.4080 0.4778 261,684 +0.01(+1.88%)
May 13, 2024 0.4476 0.4770 0.3860 0.4690 356,466 +0.05(+11.22%)
May 10, 2024 0.4500 0.4500 0.4200 0.4217 109,188 -0.03(-5.68%)
May 09, 2024 0.4460 0.4471 0.4202 0.4471 70,989 +0.01(+2.24%)
May 08, 2024 0.4321 0.4480 0.4200 0.4373 105,112 +0.02(+4.12%)
May 07, 2024 0.4200 0.4400 0.4110 0.4200 145,018 -0.01(-1.18%)
May 06, 2024 0.4400 0.4600 0.4201 0.4250 171,083 -0.00(-0.49%)
May 03, 2024 0.4180 0.4400 0.4100 0.4271 146,979 +0.01(+2.05%)
May 02, 2024 0.4533 0.4533 0.4100 0.4185 266,566 -0.01(-2.90%)
May 01, 2024 0.4270 0.4800 0.4010 0.4310 411,533 -0.02(-3.58%)
Apr 30, 2024 0.5059 0.5100 0.4200 0.4470 263,859 -0.00(-0.67%)
Apr 29, 2024 0.4800 0.5033 0.4500 0.4500 333,395 -0.00(-0.88%)
Apr 26, 2024 0.4358 0.4731 0.4358 0.4540 170,507 -0.00(-0.24%)
Apr 25, 2024 0.4540 0.4690 0.4400 0.4551 264,412 -0.01(-3.15%)
Apr 24, 2024 0.5032 0.5032 0.4374 0.4699 291,600 -0.02(-4.70%)
Apr 23, 2024 0.4400 0.5259 0.4400 0.4931 381,186 +0.00(+0.49%)
Apr 22, 2024 0.5600 0.5797 0.4771 0.4907 473,649 -0.08(-13.91%)
Apr 19, 2024 0.5200 0.6489 0.5000 0.5700 1,265,538 +0.08(+15.22%)
Apr 18, 2024 0.4700 0.5215 0.4400 0.4947 487,759 +0.11(+28.19%)
Apr 17, 2024 0.4400 0.4780 0.3800 0.3859 659,371 -0.05(-12.30%)
Apr 16, 2024 0.5000 0.5200 0.4300 0.4400 737,502 -0.08(-14.61%)
Apr 15, 2024 0.6100 0.6500 0.4800 0.5153 861,690 -0.11(-17.35%)
Apr 12, 2024 0.7600 0.7600 0.5822 0.6235 749,205 -0.09(-12.55%)
Apr 11, 2024 0.8110 0.8620 0.7000 0.7130 509,081 -0.11(-13.61%)
Apr 10, 2024 0.8800 0.8800 0.8070 0.8253 183,386 -0.04(-4.26%)
Apr 09, 2024 0.9000 0.9000 0.8430 0.8620 173,623 +0.00(+0.00%)
Apr 08, 2024 0.8700 0.9075 0.8500 0.8620 159,613 -0.01(-1.06%)
Apr 05, 2024 0.9100 0.9248 0.8250 0.8712 314,325 -0.05(-5.37%)
Apr 04, 2024 0.9400 0.9400 0.8815 0.9206 336,798 +0.04(+4.44%)
Apr 03, 2024 0.7420 0.9500 0.6802 0.8815 803,373 +0.18(+26.33%)
Apr 02, 2024 0.7200 0.7900 0.6650 0.6978 595,493 -0.05(-6.97%)
Apr 01, 2024 0.8824 0.8824 0.7500 0.7501 507,240 -0.09(-11.02%)
Mar 28, 2024 0.8000 0.8676 0.8294 0.8430 454,334 +0.04(+5.24%)
Mar 27, 2024 0.8600 0.8600 0.7700 0.8010 514,693 -0.02(-2.29%)
Mar 26, 2024 0.9000 0.9150 0.8104 0.8198 535,516 -0.09(-9.92%)
Mar 25, 2024 1.020 1.020 0.8900 0.9101 532,347 -0.08(-8.05%)
Mar 22, 2024 0.9860 1.000 0.9300 0.9898 203,435 +0.06(+5.95%)
Mar 21, 2024 0.9000 0.9525 0.9000 0.9342 122,732 +0.02(+2.45%)
Mar 20, 2024 0.9200 0.9398 0.9001 0.9119 83,571 +0.01(+1.59%)
Mar 19, 2024 0.8800 0.9600 0.8700 0.8976 169,861 +0.01(+0.61%)
Mar 18, 2024 0.8800 0.9399 0.8700 0.8922 123,920 -0.01(-1.46%)
Mar 15, 2024 0.8800 0.9267 0.8500 0.9054 260,528 -0.00(-0.37%)
Mar 14, 2024 0.9300 0.9300 0.8500 0.9088 393,038 -0.02(-2.28%)
Mar 13, 2024 0.9799 1.010 0.9100 0.9300 213,431 -0.04(-4.56%)
Mar 12, 2024 1.010 1.010 0.9300 0.9744 309,159 -0.05(-4.47%)
Mar 11, 2024 1.090 1.110 1.000 1.020 366,707 -0.05(-4.67%)
Mar 08, 2024 1.020 1.090 1.020 1.070 323,427 +0.04(+3.88%)
Mar 07, 2024 1.070 1.070 1.010 1.030 161,258 -0.04(-3.74%)
Mar 06, 2024 1.060 1.070 0.9300 1.070 706,195 +0.02(+1.90%)
Mar 05, 2024 1.070 1.070 1.000 1.050 429,246 -0.05(-4.55%)
Mar 04, 2024 1.120 1.129 1.000 1.100 658,210 +0.00(+0.00%)
Mar 01, 2024 1.070 1.160 1.030 1.100 585,431 +0.08(+7.84%)
Feb 29, 2024 1.100 1.120 1.000 1.020 955,680 -0.03(-2.86%)
Feb 28, 2024 1.140 1.210 1.040 1.050 1,618,793 -0.01(-0.94%)
Feb 27, 2024 1.270 1.340 1.060 1.060 4,565,298 +0.00(+0.00%)
Feb 26, 2024 1.090 1.090 0.9900 1.060 911,368 +0.07(+7.07%)
Feb 23, 2024 1.080 1.090 0.9900 0.9900 253,426 +0.01(+0.51%)
Feb 22, 2024 1.100 1.130 0.9850 0.9850 261,731 -0.12(-10.45%)
Feb 21, 2024 1.170 1.170 1.060 1.100 447,581 +0.01(+0.92%)
Feb 20, 2024 1.150 1.150 1.030 1.090 122,816 +0.00(+0.00%)
Feb 16, 2024 1.180 1.180 1.050 1.090 86,462 +0.00(+0.00%)
Feb 15, 2024 1.050 1.160 1.050 1.090 128,599 +0.01(+0.93%)
Feb 14, 2024 1.070 1.100 1.050 1.080 89,583 +0.01(+0.93%)
Feb 13, 2024 1.030 1.100 1.000 1.070 47,133 -0.01(-0.93%)
Feb 12, 2024 1.060 1.150 1.060 1.080 174,816 -0.02(-1.82%)
Feb 09, 2024 1.120 1.145 1.070 1.100 196,279 -0.04(-3.51%)
Feb 08, 2024 1.230 1.250 1.130 1.140 229,523 +0.00(+0.00%)
Feb 07, 2024 1.110 1.180 1.110 1.140 67,293 -0.02(-1.72%)
Feb 06, 2024 1.240 1.240 1.122 1.160 228,743 -0.07(-5.69%)
Feb 05, 2024 1.330 1.330 1.150 1.230 132,797 -0.03(-2.38%)
Feb 02, 2024 1.270 1.270 1.160 1.260 78,992 +0.07(+5.88%)
Feb 01, 2024 1.210 1.210 1.100 1.190 92,482 +0.00(+0.00%)
Jan 31, 2024 1.220 1.300 1.150 1.190 225,025 +0.06(+5.31%)
Jan 30, 2024 1.160 1.380 1.110 1.130 362,557 -0.07(-5.83%)
Jan 29, 2024 1.120 1.250 1.000 1.200 272,469 +0.10(+9.09%)
Jan 26, 2024 1.130 1.165 1.060 1.100 72,206 -0.02(-1.79%)
Jan 25, 2024 1.100 1.159 1.100 1.120 35,960 -0.05(-4.27%)
Jan 24, 2024 1.250 1.250 1.120 1.170 143,953 -0.10(-7.87%)
Jan 23, 2024 1.290 1.300 1.180 1.270 26,780 -0.01(-0.78%)
Jan 22, 2024 1.150 1.300 1.120 1.280 111,044 +0.01(+0.79%)
Jan 19, 2024 1.280 1.300 1.190 1.270 73,984 -0.05(-3.79%)
Jan 18, 2024 1.440 1.440 1.270 1.320 56,514 +0.02(+1.54%)
Jan 17, 2024 1.380 1.420 1.190 1.300 102,865 -0.09(-6.47%)
Jan 16, 2024 1.350 1.410 1.240 1.390 164,322 +0.05(+3.73%)
Jan 12, 2024 1.370 1.410 1.320 1.340 70,841 -0.01(-0.74%)
Jan 11, 2024 1.430 1.460 1.310 1.350 60,000 -0.05(-3.57%)
Jan 10, 2024 1.390 1.420 1.300 1.400 124,983 +0.10(+7.69%)
Jan 09, 2024 1.370 1.379 1.260 1.300 46,033 -0.02(-1.52%)
Jan 08, 2024 1.220 1.340 1.170 1.320 74,098 +0.16(+13.79%)
Jan 05, 2024 1.350 1.400 1.150 1.160 87,623 -0.15(-11.45%)
Jan 04, 2024 1.300 1.310 1.300 1.310 38,253 +0.02(+1.55%)
Jan 03, 2024 1.400 1.450 1.260 1.290 138,944 -0.17(-11.64%)
Jan 02, 2024 1.550 1.550 1.400 1.460 98,327 -0.09(-5.81%)
Dec 29, 2023 1.600 1.640 1.370 1.550 216,727 +0.01(+0.65%)
Dec 28, 2023 1.130 1.690 1.100 1.540 683,536 +0.38(+32.76%)
Dec 27, 2023 1.180 1.270 1.130 1.160 168,350 -0.06(-4.92%)
Dec 26, 2023 1.140 1.320 1.050 1.220 222,136 -0.02(-1.61%)
Dec 22, 2023 1.070 1.250 1.040 1.240 227,965 +0.18(+16.98%)
Dec 21, 2023 1.050 1.090 1.000 1.060 94,281 +0.01(+0.95%)
Dec 20, 2023 1.050 1.050 1.000 1.050 174,789 +0.03(+2.94%)
Dec 19, 2023 1.030 1.030 1.000 1.020 51,760 +0.02(+2.00%)
Dec 18, 2023 1.050 1.090 0.9900 1.000 154,499 -0.05(-4.76%)
Dec 15, 2023 1.020 1.050 0.9907 1.050 269,620 +0.06(+6.12%)
Dec 14, 2023 0.9395 1.020 0.8975 0.9894 284,787 +0.08(+8.73%)
Dec 13, 2023 0.9013 0.9100 0.8626 0.9100 99,603 +0.02(+2.25%)
Dec 12, 2023 0.9500 1.020 0.8330 0.8900 516,797 -0.07(-7.76%)
Dec 11, 2023 0.8000 0.9930 0.7590 0.9649 550,887 +0.21(+27.13%)
Dec 08, 2023 0.7557 0.7816 0.6500 0.7590 272,714 +0.07(+9.87%)
Dec 07, 2023 0.7101 0.7199 0.6700 0.6908 79,341 +0.00(+0.69%)
Dec 06, 2023 0.7383 0.8082 0.6811 0.6861 231,745 -0.07(-9.85%)
Dec 05, 2023 0.8001 0.8329 0.7506 0.7611 107,907 -0.06(-6.85%)
Dec 04, 2023 0.8550 0.8898 0.7902 0.8171 188,941 -0.01(-0.77%)
Dec 01, 2023 0.8500 0.8500 0.8000 0.8234 122,778 -0.02(-2.01%)
Nov 30, 2023 0.8490 0.8518 0.8000 0.8403 147,941 +0.02(+2.13%)
Nov 29, 2023 0.7900 0.8790 0.7595 0.8228 231,375 +0.06(+8.33%)
Nov 28, 2023 0.7800 0.7900 0.7330 0.7595 110,813 +0.04(+5.53%)
Nov 27, 2023 0.7700 0.7696 0.7150 0.7197 116,670 -0.01(-1.81%)
Nov 24, 2023 0.7600 0.7676 0.7300 0.7330 63,944 +0.00(+0.41%)
Nov 22, 2023 0.7560 0.7646 0.7085 0.7300 99,772 +0.01(+1.97%)
Nov 21, 2023 0.8600 0.8611 0.7050 0.7159 318,874 -0.10(-12.70%)
Nov 20, 2023 0.9200 0.9300 0.8010 0.8200 311,695 -0.06(-6.82%)
Nov 17, 2023 1.070 1.070 0.8600 0.8800 623,618 -0.13(-12.87%)
Nov 16, 2023 1.260 1.260 0.8694 1.010 1,009,654 -0.27(-21.09%)
Nov 15, 2023 1.270 1.330 1.220 1.280 105,097 +0.04(+3.23%)
Nov 14, 2023 1.330 1.390 1.200 1.240 205,268 -0.06(-4.62%)
Nov 13, 2023 1.380 1.380 1.260 1.300 85,033 -0.09(-6.47%)
Nov 10, 2023 1.370 1.390 1.310 1.390 62,116 +0.08(+6.11%)
Nov 09, 2023 1.360 1.387 1.260 1.310 35,704 -0.03(-2.24%)
Nov 08, 2023 1.330 1.376 1.280 1.340 80,830 -0.06(-4.29%)
Nov 07, 2023 1.330 1.500 1.330 1.400 94,208 +0.00(+0.00%)
Nov 06, 2023 1.350 1.410 1.340 1.400 48,110 +0.01(+0.72%)
Nov 03, 2023 1.320 1.480 1.320 1.390 88,759 +0.08(+6.11%)
Nov 02, 2023 1.200 1.310 1.200 1.310 45,410 +0.08(+6.50%)
Nov 01, 2023 1.210 1.258 1.190 1.230 39,895 +0.01(+0.82%)
Oct 31, 2023 1.230 1.255 1.200 1.220 35,782 +0.00(+0.00%)
Oct 30, 2023 1.190 1.260 1.180 1.220 36,117 -0.01(-0.81%)
Oct 27, 2023 1.300 1.300 1.200 1.230 52,816 +0.02(+1.65%)
Oct 26, 2023 1.210 1.280 1.190 1.210 40,146 -0.04(-3.20%)
Oct 25, 2023 1.190 1.292 1.190 1.250 36,005 +0.01(+0.81%)
Oct 24, 2023 1.230 1.250 1.210 1.240 24,403 +0.01(+0.81%)
Oct 23, 2023 1.170 1.350 1.170 1.230 135,859 +0.04(+3.36%)
Oct 20, 2023 1.210 1.225 1.180 1.190 51,469 -0.06(-4.80%)
Oct 19, 2023 1.370 1.370 1.210 1.250 44,744 -0.07(-5.30%)
Oct 18, 2023 1.370 1.370 1.280 1.320 74,362 -0.04(-2.94%)
Oct 17, 2023 1.340 1.435 1.340 1.360 92,527 +0.00(+0.00%)
Oct 16, 2023 1.390 1.400 1.310 1.360 94,237 +0.03(+2.26%)
Oct 13, 2023 1.230 1.330 1.218 1.330 87,852 +0.10(+8.13%)
Oct 12, 2023 1.310 1.310 1.200 1.230 52,405 -0.03(-2.38%)
Oct 11, 2023 1.320 1.330 1.260 1.260 84,371 -0.01(-0.79%)
Oct 10, 2023 1.190 1.300 1.150 1.270 242,215 +0.12(+10.43%)
Oct 09, 2023 1.390 1.390 1.140 1.150 384,243 -0.20(-14.81%)
Oct 06, 2023 1.490 1.490 1.340 1.350 318,999 -0.10(-6.90%)
Oct 05, 2023 1.800 1.820 1.410 1.450 417,750 -0.38(-20.77%)
Oct 04, 2023 1.860 1.869 1.750 1.830 94,789 +0.01(+0.55%)
Oct 03, 2023 1.710 1.820 1.652 1.820 136,272 +0.12(+7.06%)
Oct 02, 2023 1.670 1.720 1.630 1.700 90,153 +0.07(+4.29%)
Sep 29, 2023 1.680 1.680 1.600 1.630 102,227 +0.00(+0.00%)
Sep 28, 2023 1.700 1.747 1.580 1.630 180,859 -0.03(-1.81%)
Sep 27, 2023 1.720 1.794 1.650 1.660 166,832 -0.06(-3.49%)
Sep 26, 2023 1.720 1.770 1.660 1.720 121,101 -0.05(-2.82%)
Sep 25, 2023 1.970 1.800 1.750 1.770 271,120 -0.18(-9.23%)
Sep 22, 2023 2.120 2.200 1.930 1.950 341,398 -0.16(-7.58%)
Sep 21, 2023 2.130 2.270 2.070 2.110 401,519 -0.10(-4.52%)
Sep 20, 2023 2.500 2.500 2.100 2.210 583,938 -0.19(-7.92%)
Sep 19, 2023 2.410 2.500 2.300 2.400 1,768,211 -0.06(-2.44%)
Sep 18, 2023 2.350 2.480 2.190 2.460 1,267,194 +0.14(+6.03%)
Sep 15, 2023 2.000 2.350 2.000 2.320 3,157,726 +0.27(+13.17%)
Sep 14, 2023 1.850 2.060 1.700 2.050 1,279,378 +0.08(+4.06%)
Sep 13, 2023 1.650 1.980 1.600 1.970 1,146,073 +0.32(+19.39%)
Sep 12, 2023 1.560 1.650 1.430 1.650 453,971 +0.06(+3.77%)
Sep 11, 2023 1.690 1.840 1.540 1.590 470,135 -0.09(-5.36%)
Sep 08, 2023 1.730 1.790 1.620 1.680 424,267 +0.05(+3.07%)
Sep 07, 2023 2.120 2.120 1.370 1.630 1,513,195 -0.50(-23.47%)
Sep 06, 2023 2.150 2.170 1.960 2.130 870,567 +0.03(+1.43%)
Sep 05, 2023 1.690 2.150 1.680 2.100 1,727,497 +0.40(+23.53%)
Sep 01, 2023 1.540 1.700 1.500 1.700 451,096 +0.13(+8.28%)
Aug 31, 2023 1.540 1.590 1.380 1.570 394,653 +0.06(+3.97%)
Aug 30, 2023 1.430 1.570 1.382 1.510 697,298 +0.09(+6.34%)
Aug 29, 2023 1.430 1.460 1.350 1.420 207,990 +0.01(+0.71%)
Aug 28, 2023 1.370 1.450 1.340 1.410 456,192 +0.07(+5.22%)
Aug 25, 2023 1.400 1.400 1.280 1.340 217,921 +0.03(+2.29%)
Aug 24, 2023 1.400 1.400 1.290 1.310 337,491 -0.07(-5.07%)
Aug 23, 2023 1.360 1.420 1.330 1.380 493,682 -0.01(-0.72%)
Aug 22, 2023 1.290 1.390 1.230 1.390 597,660 +0.15(+12.10%)
Aug 21, 2023 1.100 1.250 1.100 1.240 379,244 +0.04(+3.33%)
Aug 18, 2023 1.100 1.200 1.100 1.200 293,847 +0.02(+1.69%)
Aug 17, 2023 1.160 1.280 1.120 1.180 1,097,697 -0.25(-17.48%)
Aug 16, 2023 1.400 1.439 1.320 1.430 1,205,849 +0.03(+2.14%)
Aug 15, 2023 1.490 1.490 1.300 1.400 1,340,878 -0.05(-3.45%)
Aug 14, 2023 1.380 1.450 1.290 1.450 879,134 +0.10(+7.41%)
Aug 11, 2023 1.220 1.350 1.220 1.350 676,790 +0.10(+8.00%)
Aug 10, 2023 1.200 1.260 1.200 1.250 416,794 +0.01(+0.81%)
Aug 09, 2023 1.410 1.410 1.230 1.240 699,213 -0.12(-8.82%)
Aug 08, 2023 1.310 1.430 1.270 1.360 775,982 -0.02(-1.45%)
Aug 07, 2023 1.400 1.460 1.300 1.380 993,556 -0.01(-0.72%)
Aug 04, 2023 1.510 1.550 1.350 1.390 1,031,981 -0.11(-7.33%)
Aug 03, 2023 1.580 1.590 1.450 1.500 1,840,063 -0.26(-14.77%)
Aug 02, 2023 1.770 1.940 1.560 1.760 4,187,402 +0.20(+12.82%)
Aug 01, 2023 1.960 1.980 1.520 1.560 3,177,295 -0.48(-23.53%)
Jul 31, 2023 2.560 2.590 2.000 2.040 3,463,823 -0.51(-20.00%)
Jul 28, 2023 3.370 3.430 2.270 2.550 5,100,958 -0.60(-19.05%)
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.