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

Egalet Corp (NQ: EGLT )

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 (%)
May 31, 2018 0.4600 0.4650 0.4443 0.4591 229,482 +0.02(+3.77%)
May 30, 2018 0.4500 0.4648 0.4424 0.4424 294,410 -0.02(-4.20%)
May 29, 2018 0.4975 0.5000 0.4171 0.4618 615,801 -0.03(-5.54%)
May 25, 2018 0.4889 0.4889 0.4889 0 -0.01(-1.75%)
May 24, 2018 0.5000 0.5000 0.4900 0.4976 166,198 +0.00(+0.08%)
May 23, 2018 0.5000 0.5150 0.4837 0.4972 326,738 -0.01(-1.86%)
May 22, 2018 0.5000 0.5098 0.4900 0.5066 313,976 +0.01(+1.91%)
May 21, 2018 0.5300 0.5300 0.4800 0.4971 391,723 -0.02(-3.29%)
May 18, 2018 0.5038 0.5200 0.4951 0.5140 324,235 +0.02(+3.28%)
May 17, 2018 0.5300 0.5300 0.4752 0.4977 1,054,831 +0.00(+0.34%)
May 16, 2018 0.5650 0.5740 0.4910 0.4960 2,244,590 -0.07(-11.68%)
May 15, 2018 0.6066 0.6066 0.5500 0.5616 970,152 -0.04(-7.10%)
May 14, 2018 0.6450 0.6450 0.5701 0.6045 846,789 -0.02(-3.43%)
May 11, 2018 0.6700 0.7000 0.6035 0.6260 641,956 -0.03(-4.22%)
May 10, 2018 0.7300 0.7300 0.6330 0.6536 1,550,887 -0.07(-9.69%)
May 09, 2018 0.7100 0.7400 0.7100 0.7237 363,883 +0.02(+2.59%)
May 08, 2018 0.7200 0.7498 0.6600 0.7054 883,930 -0.03(-3.97%)
May 07, 2018 0.7500 0.7693 0.7200 0.7346 740,344 +0.01(+2.03%)
May 04, 2018 0.7212 0.7300 0.6744 0.7200 341,988 -0.00(-0.17%)
May 03, 2018 0.7300 0.7300 0.7100 0.7212 347,488 -0.01(-1.21%)
May 02, 2018 0.7293 0.7349 0.7100 0.7300 808,709 +0.03(+4.58%)
May 01, 2018 0.6680 0.7000 0.6500 0.6980 258,057 +0.04(+6.10%)
Apr 30, 2018 0.6599 0.6700 0.6441 0.6579 467,672 -0.01(-1.35%)
Apr 27, 2018 0.6700 0.6800 0.6300 0.6669 689,325 +0.02(+2.41%)
Apr 26, 2018 0.6600 0.6615 0.6202 0.6512 133,982 +0.01(+1.12%)
Apr 25, 2018 0.6100 0.6500 0.6000 0.6440 136,443 +0.02(+3.07%)
Apr 24, 2018 0.6400 0.6533 0.6112 0.6248 145,329 -0.01(-2.22%)
Apr 23, 2018 0.6500 0.6600 0.6230 0.6390 174,910 +0.01(+1.33%)
Apr 20, 2018 0.6691 0.6795 0.6230 0.6306 225,457 -0.02(-2.98%)
Apr 19, 2018 0.6700 0.6700 0.6351 0.6500 183,789 -0.02(-2.97%)
Apr 18, 2018 0.6900 0.6948 0.6551 0.6699 535,070 +0.03(+3.97%)
Apr 17, 2018 0.6600 0.6600 0.6332 0.6443 186,785 +0.00(+0.12%)
Apr 16, 2018 0.6400 0.6597 0.6201 0.6435 116,666 +0.00(+0.03%)
Apr 13, 2018 0.6400 0.6599 0.6221 0.6433 306,135 -0.00(-0.09%)
Apr 12, 2018 0.6389 0.6500 0.6107 0.6439 196,832 +0.01(+1.98%)
Apr 11, 2018 0.6200 0.6485 0.6199 0.6314 282,186 +0.01(+1.53%)
Apr 10, 2018 0.6300 0.6500 0.6001 0.6219 202,543 +0.01(+1.92%)
Apr 09, 2018 0.6285 0.6400 0.5701 0.6102 345,107 -0.00(-0.72%)
Apr 06, 2018 0.6000 0.6400 0.5910 0.6146 336,228 -0.02(-3.62%)
Apr 05, 2018 0.6300 0.6800 0.6050 0.6377 457,037 +0.02(+3.67%)
Apr 04, 2018 0.5840 0.6297 0.5752 0.6151 370,439 +0.04(+7.33%)
Apr 03, 2018 0.6149 0.6300 0.5600 0.5731 555,286 -0.04(-5.97%)
Apr 02, 2018 0.6300 0.6600 0.5934 0.6095 502,394 -0.02(-3.27%)
Mar 29, 2018 0.6301 0.6301 0.6301 0 +0.01(+1.96%)
Mar 28, 2018 0.6500 0.6500 0.5902 0.6180 658,947 +0.01(+0.85%)
Mar 27, 2018 0.6700 0.6700 0.6056 0.6128 748,774 -0.06(-8.59%)
Mar 26, 2018 0.7100 0.7249 0.5660 0.6704 1,093,816 -0.04(-5.44%)
Mar 23, 2018 0.7500 0.7701 0.6800 0.7090 7,732,509 -0.05(-6.72%)
Mar 22, 2018 0.8600 0.8695 0.7400 0.7601 1,813,024 -0.11(-12.60%)
Mar 21, 2018 0.8600 0.8900 0.8402 0.8697 939,390 -0.00(-0.03%)
Mar 20, 2018 0.9115 0.9115 0.8450 0.8700 1,309,465 -0.05(-5.59%)
Mar 19, 2018 0.8900 0.9500 0.8420 0.9215 1,388,067 +0.04(+4.42%)
Mar 16, 2018 0.8800 0.8825 0.8500 0.8825 1,077,095 +0.03(+3.97%)
Mar 15, 2018 0.8387 0.8765 0.8012 0.8488 560,617 +0.03(+3.39%)
Mar 14, 2018 0.8447 0.8488 0.8180 0.8210 720,149 -0.02(-2.17%)
Mar 13, 2018 0.9000 0.9000 0.7700 0.8392 2,264,935 -0.04(-4.64%)
Mar 12, 2018 0.8800 0.9296 0.8000 0.8800 6,205,798 +0.13(+17.33%)
Mar 09, 2018 0.7400 0.7550 0.7156 0.7500 704,217 +0.02(+2.74%)
Mar 08, 2018 0.7600 0.7840 0.7100 0.7300 3,314,386 -0.03(-3.95%)
Mar 07, 2018 0.7580 0.8400 0.7500 0.7600 1,086,203 +0.00(+0.26%)
Mar 06, 2018 0.7606 0.7850 0.7501 0.7580 580,862 +0.01(+1.07%)
Mar 05, 2018 0.7328 0.7700 0.7100 0.7500 543,020 +0.03(+4.17%)
Mar 02, 2018 0.7600 0.7758 0.7200 0.7200 939,845 -0.03(-3.97%)
Mar 01, 2018 0.7692 0.7696 0.7401 0.7498 248,266 -0.01(-0.82%)
Feb 28, 2018 0.7800 0.7850 0.7298 0.7560 550,773 +0.04(+5.00%)
Feb 27, 2018 0.7900 0.7949 0.7200 0.7200 296,872 -0.06(-7.46%)
Feb 26, 2018 0.7197 0.7798 0.7100 0.7780 494,821 +0.06(+8.10%)
Feb 23, 2018 0.7100 0.7217 0.6710 0.7197 582,761 +0.01(+0.85%)
Feb 22, 2018 0.7136 662,014 -0.05(-6.11%)
Feb 21, 2018 0.8100 0.8100 0.7500 0.7600 446,599 -0.05(-5.59%)
Feb 20, 2018 0.8000 0.8050 0.7600 0.8050 397,924 +0.02(+2.73%)
Feb 16, 2018 0.7836 0.7836 0.7836 0 -0.01(-0.73%)
Feb 15, 2018 0.8014 0.8189 0.7501 0.7894 434,661 -0.02(-1.90%)
Feb 14, 2018 0.8200 0.8300 0.7705 0.8047 625,055 -0.01(-0.94%)
Feb 13, 2018 0.8400 0.8485 0.8008 0.8123 232,987 -0.03(-3.30%)
Feb 12, 2018 0.8064 0.8500 0.7966 0.8400 358,747 +0.02(+2.75%)
Feb 09, 2018 0.8300 0.8349 0.7893 0.8175 884,394 -0.00(-0.26%)
Feb 08, 2018 0.8900 0.9000 0.8006 0.8196 816,863 -0.06(-6.86%)
Feb 07, 2018 0.8900 0.8900 0.8605 0.8800 578,535 -0.02(-2.22%)
Feb 06, 2018 0.8400 0.9000 0.8400 0.9000 686,338 +0.03(+3.39%)
Feb 05, 2018 0.9150 0.9200 0.8700 0.8705 519,943 -0.04(-4.86%)
Feb 02, 2018 0.9300 0.9398 0.9000 0.9150 498,941 -0.00(-0.49%)
Feb 01, 2018 0.9500 0.9513 0.9000 0.9195 482,468 -0.03(-2.99%)
Jan 31, 2018 0.9400 0.9800 0.9400 0.9478 340,649 +0.01(+0.83%)
Jan 30, 2018 0.9800 0.9800 0.9312 0.9400 464,663 -0.04(-3.96%)
Jan 29, 2018 0.9410 0.9900 0.9389 0.9788 943,878 +0.03(+3.62%)
Jan 26, 2018 0.9300 0.9600 0.9101 0.9446 771,252 +0.01(+1.57%)
Jan 25, 2018 0.9921 1.000 0.9300 0.9300 869,401 -0.06(-6.02%)
Jan 24, 2018 1.050 1.050 0.9700 0.9896 629,945 -0.05(-4.85%)
Jan 23, 2018 1.000 1.060 1.000 1.040 1,102,615 +0.04(+4.39%)
Jan 22, 2018 0.9607 1.010 0.9401 0.9963 701,850 +0.03(+3.35%)
Jan 19, 2018 0.8865 0.9700 0.8800 0.9640 600,974 +0.05(+5.93%)
Jan 18, 2018 0.9570 0.9700 0.8800 0.9100 2,051,703 -0.05(-5.70%)
Jan 17, 2018 1.000 1.010 0.9500 0.9650 1,095,831 -0.05(-4.46%)
Jan 16, 2018 1.040 1.060 0.9800 1.010 977,506 -0.03(-2.88%)
Jan 12, 2018 1.040 1.040 1.040 0 -0.04(-3.70%)
Jan 11, 2018 1.050 1.080 1.030 1.080 524,707 +0.01(+0.93%)
Jan 10, 2018 1.040 1.050 1.020 1.070 714,713 +0.04(+3.88%)
Jan 09, 2018 1.030 1.050 1.020 1.030 640,241 -0.02(-1.90%)
Jan 08, 2018 1.080 1.090 1.020 1.050 601,526 -0.03(-2.78%)
Jan 05, 2018 1.150 1.150 1.060 1.080 1,138,666 -0.06(-5.26%)
Jan 04, 2018 1.070 1.150 1.060 1.140 2,072,209 +0.07(+6.54%)
Jan 03, 2018 1.070 1.090 1.050 1.070 2,415,029 +0.04(+3.88%)
Jan 02, 2018 1.000 1.040 0.9166 1.030 3,083,159 +0.03(+3.00%)
Dec 29, 2017 1.000 1.000 1.000 0 -0.01(-0.99%)
Dec 28, 2017 1.050 1.050 1.000 1.010 1,728,442 -0.04(-3.81%)
Dec 27, 2017 1.050 1.060 1.020 1.050 927,581 +0.01(+0.96%)
Dec 26, 2017 1.020 1.050 1.000 1.040 1,180,927 +0.02(+1.96%)
Dec 22, 2017 1.050 1.070 0.9900 1.020 3,182,859 -0.02(-1.92%)
Dec 21, 2017 1.040 1.070 1.030 1.040 2,456,240 +0.02(+1.96%)
Dec 20, 2017 1.110 1.110 1.010 1.020 5,616,107 -0.14(-12.07%)
Dec 19, 2017 1.160 1.210 1.110 1.160 2,041,390 -0.04(-3.33%)
Dec 18, 2017 1.200 1.219 1.130 1.200 3,754,697 -0.02(-1.64%)
Dec 15, 2017 1.190 1.380 1.110 1.220 19,337,472 +0.21(+20.79%)
Dec 14, 2017 1.020 1.020 0.9900 1.010 461,801 -0.01(-0.98%)
Dec 13, 2017 1.040 1.040 0.9800 1.020 804,392 +0.00(+0.00%)
Dec 12, 2017 1.020 1.050 1.010 1.020 364,017 +0.01(+0.99%)
Dec 11, 2017 1.040 1.070 1.000 1.010 710,589 -0.03(-2.88%)
Dec 08, 2017 1.000 1.060 1.000 1.040 937,450 +0.04(+4.00%)
Dec 07, 2017 1.080 1.090 0.9800 1.000 2,403,783 -0.15(-13.04%)
Dec 06, 2017 1.200 1.200 1.100 1.150 1,440,722 -0.04(-3.36%)
Dec 05, 2017 1.170 1.250 1.100 1.190 1,052,525 +0.03(+2.59%)
Dec 04, 2017 1.260 1.320 1.130 1.160 2,302,410 -0.11(-8.66%)
Dec 01, 2017 1.320 1.320 1.240 1.270 1,186,180 -0.05(-3.79%)
Nov 30, 2017 1.300 1.350 1.260 1.320 2,226,809 +0.07(+5.18%)
Nov 29, 2017 1.300 1.310 1.160 1.255 2,599,126 -0.06(-4.20%)
Nov 28, 2017 1.340 1.360 1.200 1.310 7,417,797 +0.11(+9.17%)
Nov 27, 2017 1.254 1.070 1.200 3,502,652 +0.07(+6.19%)
Nov 24, 2017 1.000 1.150 0.9900 1.130 2,289,848 +0.12(+11.88%)
Nov 22, 2017 1.020 1.020 0.9803 1.010 991,437 +0.01(+1.00%)
Nov 21, 2017 1.000 1.030 0.9800 1.000 1,460,760 -0.02(-1.96%)
Nov 20, 2017 1.060 1.060 0.9700 1.020 2,748,451 +0.02(+1.49%)
Nov 17, 2017 1.280 1.300 0.9500 1.005 9,932,429 -0.15(-12.61%)
Nov 16, 2017 0.8500 1.570 0.8302 1.150 11,100,051 +0.32(+38.55%)
Nov 15, 2017 0.8307 0.8499 0.8008 0.8300 450,529 -0.02(-2.67%)
Nov 14, 2017 0.8501 0.8900 0.8210 0.8528 477,265 -0.01(-1.41%)
Nov 13, 2017 0.8865 0.9000 0.8600 0.8650 372,243 +0.00(+0.21%)
Nov 10, 2017 0.9000 0.9000 0.8501 0.8632 538,606 -0.04(-4.09%)
Nov 09, 2017 0.8900 0.9100 0.8500 0.9000 756,691 -0.02(-2.39%)
Nov 08, 2017 1.000 1.000 0.9116 0.9220 648,453 -0.04(-4.16%)
Nov 07, 2017 1.020 1.040 0.9500 0.9620 600,174 -0.06(-5.69%)
Nov 06, 2017 1.000 1.060 0.9800 1.020 1,184,566 +0.07(+7.81%)
Nov 03, 2017 0.9600 0.9891 0.9300 0.9461 337,258 -0.01(-1.55%)
Nov 02, 2017 0.9300 1.020 0.9100 0.9610 679,822 +0.02(+2.34%)
Nov 01, 2017 0.9900 0.9800 0.9250 0.9390 758,848 -0.04(-4.18%)
Oct 31, 2017 1.020 1.020 0.9700 0.9800 472,766 -0.02(-1.98%)
Oct 30, 2017 1.030 1.030 0.9710 0.9998 769,842 -0.02(-1.50%)
Oct 27, 2017 1.120 1.150 1.000 1.015 784,034 -0.07(-6.02%)
Oct 26, 2017 1.120 1.160 1.070 1.080 961,038 -0.02(-1.82%)
Oct 25, 2017 1.070 1.170 1.030 1.100 1,018,236 +0.03(+2.80%)
Oct 24, 2017 1.050 1.140 0.9900 1.070 966,485 +0.05(+4.90%)
Oct 23, 2017 1.060 1.070 1.000 1.020 344,589 -0.04(-3.77%)
Oct 20, 2017 1.050 1.080 0.9726 1.060 780,177 +0.01(+0.95%)
Oct 19, 2017 1.070 1.080 1.020 1.050 399,665 -0.02(-1.87%)
Oct 18, 2017 1.080 1.100 1.030 1.070 416,513 +0.00(+0.00%)
Oct 17, 2017 1.050 1.100 1.010 1.070 549,552 +0.03(+2.88%)
Oct 16, 2017 1.140 1.140 1.040 1.040 1,020,502 -0.10(-8.77%)
Oct 13, 2017 1.150 1.190 1.050 1.140 2,089,217 +0.00(+0.00%)
Oct 12, 2017 1.180 1.220 1.130 1.140 590,441 -0.04(-3.39%)
Oct 11, 2017 1.220 1.260 1.170 1.180 380,925 -0.03(-2.48%)
Oct 10, 2017 1.230 1.270 1.200 1.210 261,150 -0.02(-1.63%)
Oct 09, 2017 1.260 1.350 1.230 1.230 314,074 -0.02(-1.60%)
Oct 06, 2017 1.220 1.250 1.220 1.250 222,685 +0.03(+2.46%)
Oct 05, 2017 1.240 1.270 1.180 1.220 458,392 +0.00(+0.00%)
Oct 04, 2017 1.290 1.335 1.230 1.220 477,711 -0.08(-6.15%)
Oct 03, 2017 1.310 1.320 1.270 1.300 160,318 +0.01(+0.78%)
Oct 02, 2017 1.300 1.310 1.280 1.290 234,182 +0.01(+0.78%)
Sep 29, 2017 1.280 1.330 1.280 1.280 170,769 +0.00(+0.00%)
Sep 28, 2017 1.310 1.320 1.270 1.280 143,364 -0.01(-0.78%)
Sep 27, 2017 1.320 1.320 1.270 1.290 159,893 -0.01(-0.77%)
Sep 26, 2017 1.370 1.400 1.270 1.300 256,800 -0.04(-2.99%)
Sep 25, 2017 1.370 1.400 1.300 1.340 205,560 -0.05(-3.60%)
Sep 22, 2017 1.360 1.390 1.350 1.390 261,351 +0.00(+0.00%)
Sep 21, 2017 1.400 1.405 1.370 1.390 132,400 -0.01(-0.71%)
Sep 20, 2017 1.460 1.460 1.370 1.400 335,888 -0.06(-4.11%)
Sep 19, 2017 1.540 1.540 1.430 1.460 367,850 -0.06(-3.95%)
Sep 18, 2017 1.520 1.589 1.520 1.520 453,737 -0.02(-1.30%)
Sep 15, 2017 1.440 1.540 1.400 1.540 610,435 +0.10(+6.94%)
Sep 14, 2017 1.480 1.490 1.400 1.440 275,752 -0.03(-2.04%)
Sep 13, 2017 1.440 1.480 1.428 1.470 395,350 +0.03(+2.08%)
Sep 12, 2017 1.400 1.450 1.390 1.440 335,309 +0.07(+5.11%)
Sep 11, 2017 1.400 1.420 1.340 1.370 326,170 -0.03(-2.14%)
Sep 08, 2017 1.300 1.420 1.300 1.400 670,503 +0.09(+6.87%)
Sep 07, 2017 1.280 1.340 1.250 1.310 304,730 +0.03(+2.34%)
Sep 06, 2017 1.270 1.330 1.251 1.280 292,827 +0.03(+2.40%)
Sep 05, 2017 1.250 1.300 1.212 1.250 575,317 +0.05(+4.17%)
Sep 01, 2017 1.220 1.220 1.200 1.200 112,706 -0.01(-0.83%)
Aug 31, 2017 1.170 1.240 1.160 1.210 271,817 +0.04(+3.42%)
Aug 30, 2017 1.170 1.250 1.160 1.170 261,044 -0.02(-1.68%)
Aug 29, 2017 1.130 1.200 1.130 1.190 226,982 +0.04(+3.48%)
Aug 28, 2017 1.160 1.180 1.130 1.150 195,760 +0.00(+0.00%)
Aug 25, 2017 1.100 1.200 1.070 1.150 312,834 +0.07(+6.48%)
Aug 24, 2017 1.060 1.130 1.060 1.080 192,165 +0.01(+0.93%)
Aug 23, 2017 1.080 1.100 1.060 1.070 211,935 -0.01(-0.93%)
Aug 22, 2017 1.100 1.109 1.080 1.080 162,498 -0.01(-0.92%)
Aug 21, 2017 1.130 1.137 1.080 1.090 266,482 -0.03(-2.68%)
Aug 18, 2017 1.110 1.160 1.110 1.120 249,385 +0.01(+0.90%)
Aug 17, 2017 1.100 1.130 1.100 1.110 254,150 +0.01(+0.91%)
Aug 16, 2017 1.100 1.150 1.100 1.100 327,357 +0.00(+0.00%)
Aug 15, 2017 1.130 1.140 1.080 1.100 405,427 -0.02(-1.79%)
Aug 14, 2017 1.120 1.280 1.090 1.120 2,120,901 +0.10(+9.80%)
Aug 11, 2017 1.060 1.080 1.010 1.020 532,361 -0.04(-3.77%)
Aug 10, 2017 1.110 1.220 1.050 1.060 821,689 -0.09(-7.83%)
Aug 09, 2017 1.160 1.160 1.100 1.150 418,045 -0.01(-0.86%)
Aug 08, 2017 1.200 1.240 1.150 1.160 328,500 -0.03(-2.52%)
Aug 07, 2017 1.150 1.200 1.110 1.190 267,136 +0.08(+7.21%)
Aug 04, 2017 1.190 1.210 1.110 1.110 328,615 -0.10(-8.26%)
Aug 03, 2017 1.160 1.240 1.080 1.210 809,264 +0.05(+4.31%)
Aug 02, 2017 1.180 1.200 1.160 1.160 626,037 -0.06(-4.92%)
Aug 01, 2017 1.340 1.340 1.170 1.220 936,104 -0.10(-7.58%)
Jul 31, 2017 1.370 1.405 1.310 1.320 600,691 -0.02(-1.49%)
Jul 28, 2017 1.440 1.480 1.340 1.340 979,867 -0.09(-6.29%)
Jul 27, 2017 1.480 1.480 1.410 1.430 567,568 -0.05(-3.38%)
Jul 26, 2017 1.460 1.488 1.440 1.480 343,809 +0.03(+2.07%)
Jul 25, 2017 1.410 1.460 1.390 1.450 687,668 +0.04(+2.84%)
Jul 24, 2017 1.400 1.410 1.360 1.410 647,822 +0.03(+2.17%)
Jul 21, 2017 1.430 1.450 1.350 1.380 518,540 -0.06(-4.17%)
Jul 20, 2017 1.420 1.460 1.420 1.440 230,168 +0.02(+1.41%)
Jul 19, 2017 1.470 1.480 1.420 1.420 285,930 -0.03(-2.07%)
Jul 18, 2017 1.460 1.489 1.400 1.450 422,026 +0.01(+0.69%)
Jul 17, 2017 1.430 1.480 1.430 1.440 535,189 +0.00(+0.00%)
Jul 14, 2017 1.500 1.520 1.430 1.440 526,780 -0.05(-3.36%)
Jul 13, 2017 1.350 1.510 1.350 1.490 828,462 +0.13(+9.56%)
Jul 12, 2017 1.470 1.490 1.320 1.360 1,048,153 -0.13(-8.72%)
Jul 11, 2017 1.420 1.490 1.350 1.490 738,841 +0.08(+5.67%)
Jul 10, 2017 1.550 1.560 1.330 1.410 1,455,865 -0.16(-10.19%)
Jul 07, 2017 1.600 1.620 1.550 1.570 939,783 -0.06(-3.68%)
Jul 06, 2017 1.630 1.650 1.540 1.630 5,691,906 -0.91(-35.83%)
Jul 05, 2017 2.420 2.590 2.420 2.540 341,114 +0.15(+6.28%)
Jul 03, 2017 2.370 2.420 2.350 2.390 77,876 +0.02(+0.84%)
Jun 30, 2017 2.460 2.490 2.340 2.370 179,325 -0.06(-2.47%)
Jun 29, 2017 2.500 2.590 2.380 2.430 183,599 -0.08(-3.19%)
Jun 28, 2017 2.430 2.545 2.430 2.510 213,391 +0.06(+2.45%)
Jun 27, 2017 2.450 2.530 2.430 2.450 198,710 +0.00(+0.00%)
Jun 26, 2017 2.270 2.510 2.270 2.450 534,376 +0.22(+9.87%)
Jun 23, 2017 2.390 2.210 2.230 2,607,756 -0.03(-1.33%)
Jun 22, 2017 2.300 2.390 2.220 2.260 684,840 -0.08(-3.42%)
Jun 21, 2017 2.400 2.480 2.270 2.340 462,753 -0.02(-0.85%)
Jun 20, 2017 2.470 2.624 2.232 2.360 1,409,009 -0.51(-17.77%)
Jun 19, 2017 2.810 2.950 2.700 2.870 576,281 +0.10(+3.61%)
Jun 16, 2017 2.600 2.850 2.560 2.770 667,253 +0.13(+4.92%)
Jun 15, 2017 2.600 2.750 2.570 2.640 281,456 -0.01(-0.38%)
Jun 14, 2017 2.610 2.699 2.529 2.650 194,795 +0.02(+0.76%)
Jun 13, 2017 2.570 2.680 2.480 2.630 235,963 +0.04(+1.54%)
Jun 12, 2017 2.480 2.650 2.480 2.590 461,478 -0.03(-1.15%)
Jun 09, 2017 2.450 2.620 2.350 2.620 1,065,170 +0.24(+10.08%)
Jun 08, 2017 2.530 2.530 2.302 2.380 418,569 -0.18(-7.03%)
Jun 07, 2017 2.750 2.770 2.440 2.560 1,091,738 -0.19(-6.91%)
Jun 06, 2017 3.190 3.470 2.660 2.750 8,610,953 +0.40(+17.02%)
Jun 05, 2017 2.590 2.610 2.340 2.350 369,488 -0.13(-5.24%)
Jun 02, 2017 2.140 2.520 2.140 2.480 482,776 +0.34(+15.89%)
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.