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

Ultralife Corp (NQ: ULBI )

10.86 +0.31 (+2.94%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 12, 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 29, 2020 8.350 8.515 8.100 8.350 21,600 +0.00(+0.00%)
May 28, 2020 8.440 8.580 8.050 8.350 22,739 +0.06(+0.72%)
May 27, 2020 8.350 8.400 7.905 8.290 31,100 -0.04(-0.48%)
May 26, 2020 8.480 8.550 8.160 8.330 45,550 -0.15(-1.77%)
May 22, 2020 8.180 8.560 7.910 8.480 73,300 +0.37(+4.56%)
May 21, 2020 8.230 8.230 7.944 8.110 53,860 -0.07(-0.86%)
May 20, 2020 7.800 8.180 7.800 8.180 33,404 +0.28(+3.54%)
May 19, 2020 7.710 7.970 7.470 7.900 26,944 +0.07(+0.89%)
May 18, 2020 8.040 8.159 7.690 7.830 25,135 -0.03(-0.38%)
May 15, 2020 7.530 7.950 7.276 7.860 31,400 +0.21(+2.75%)
May 14, 2020 7.550 7.650 7.110 7.650 36,410 +0.07(+0.86%)
May 13, 2020 7.820 7.820 7.360 7.585 24,951 -0.40(-4.95%)
May 12, 2020 7.950 8.090 7.746 7.980 21,588 +0.23(+2.97%)
May 11, 2020 8.170 8.500 7.750 7.750 55,623 -0.46(-5.60%)
May 08, 2020 8.370 8.400 8.150 8.210 29,800 +0.11(+1.36%)
May 07, 2020 8.400 8.850 7.970 8.100 41,812 -0.05(-0.61%)
May 06, 2020 8.350 8.480 8.150 8.150 33,659 -0.23(-2.74%)
May 05, 2020 7.980 8.595 7.410 8.380 38,669 +0.25(+3.08%)
May 04, 2020 7.220 8.180 6.500 8.130 46,910 +0.60(+7.97%)
May 01, 2020 7.220 7.660 7.000 7.530 17,300 +0.48(+6.81%)
Apr 30, 2020 7.130 7.230 6.810 7.050 29,688 +0.05(+0.71%)
Apr 29, 2020 6.912 7.165 6.912 7.000 10,556 -0.01(-0.14%)
Apr 28, 2020 7.120 7.250 6.450 7.010 18,889 -0.08(-1.13%)
Apr 27, 2020 6.980 7.103 6.650 7.090 12,899 +0.22(+3.20%)
Apr 24, 2020 7.150 7.150 6.850 6.870 8,600 -0.19(-2.69%)
Apr 23, 2020 6.891 7.160 6.542 7.060 24,382 +0.21(+3.07%)
Apr 22, 2020 6.620 6.940 6.200 6.850 31,227 +0.19(+2.85%)
Apr 21, 2020 6.420 6.680 6.185 6.660 3,691 -0.09(-1.33%)
Apr 20, 2020 6.120 6.750 6.120 6.750 12,588 +0.54(+8.70%)
Apr 17, 2020 6.100 6.300 5.900 6.210 6,600 +0.21(+3.50%)
Apr 16, 2020 5.960 6.280 5.910 6.000 17,924 -0.02(-0.33%)
Apr 15, 2020 6.060 6.130 6.000 6.020 11,217 -0.29(-4.60%)
Apr 14, 2020 6.140 6.640 6.100 6.310 48,881 +0.17(+2.77%)
Apr 13, 2020 6.510 6.510 6.120 6.140 12,998 -0.36(-5.54%)
Apr 09, 2020 6.730 6.730 6.050 6.500 36,300 -0.12(-1.81%)
Apr 08, 2020 6.550 6.980 6.350 6.620 76,029 +0.12(+1.85%)
Apr 07, 2020 6.180 6.500 6.140 6.500 14,098 +0.38(+6.12%)
Apr 06, 2020 5.650 6.200 5.650 6.125 7,571 +0.46(+8.12%)
Apr 03, 2020 4.920 5.790 4.900 5.665 19,500 +0.67(+13.41%)
Apr 02, 2020 4.960 5.120 4.850 4.995 72,840 -0.12(-2.25%)
Apr 01, 2020 5.170 5.240 5.040 5.110 9,181 -0.09(-1.73%)
Mar 31, 2020 5.330 6.200 5.000 5.200 49,571 -0.09(-1.70%)
Mar 30, 2020 5.300 5.940 5.260 5.290 18,256 -0.11(-2.04%)
Mar 27, 2020 5.750 5.750 5.400 5.400 23,200 -0.19(-3.40%)
Mar 26, 2020 5.500 6.080 5.500 5.590 33,703 -0.08(-1.41%)
Mar 25, 2020 5.226 5.765 5.160 5.670 46,738 +0.53(+10.31%)
Mar 24, 2020 5.020 5.810 5.020 5.140 37,186 +0.09(+1.78%)
Mar 23, 2020 4.910 5.445 4.910 5.050 54,884 -0.26(-4.90%)
Mar 20, 2020 5.500 5.680 5.140 5.310 107,800 -0.16(-2.93%)
Mar 19, 2020 5.540 5.690 5.360 5.470 48,771 -0.07(-1.26%)
Mar 18, 2020 5.970 5.970 5.080 5.540 23,081 -0.55(-9.03%)
Mar 17, 2020 5.080 6.190 4.950 6.090 68,407 +0.89(+17.11%)
Mar 16, 2020 5.129 5.415 5.077 5.200 11,788 -0.49(-8.61%)
Mar 13, 2020 5.460 5.880 5.360 5.690 49,500 +0.15(+2.71%)
Mar 12, 2020 6.240 6.430 5.480 5.540 44,948 -0.90(-13.98%)
Mar 11, 2020 6.589 6.589 6.350 6.440 22,357 -0.26(-3.88%)
Mar 10, 2020 6.830 6.830 6.465 6.700 40,146 +0.00(+0.00%)
Mar 09, 2020 6.710 6.850 6.680 6.700 55,943 -0.30(-4.29%)
Mar 06, 2020 6.850 7.030 6.600 7.000 28,200 +0.09(+1.30%)
Mar 05, 2020 7.050 7.340 6.900 6.910 35,779 -0.14(-1.99%)
Mar 04, 2020 7.100 7.200 7.050 7.050 24,146 -0.02(-0.28%)
Mar 03, 2020 7.050 7.395 7.050 7.070 19,463 +0.07(+1.00%)
Mar 02, 2020 7.120 7.260 7.000 7.000 28,876 -0.08(-1.13%)
Feb 28, 2020 6.960 7.318 6.950 7.080 35,300 +0.01(+0.14%)
Feb 27, 2020 7.260 7.425 6.985 7.070 41,948 -0.19(-2.62%)
Feb 26, 2020 7.310 7.400 7.250 7.260 17,056 -0.04(-0.55%)
Feb 25, 2020 7.490 7.806 7.300 7.300 25,442 -0.22(-2.93%)
Feb 24, 2020 7.300 7.650 7.270 7.520 65,741 -0.19(-2.46%)
Feb 21, 2020 7.850 8.080 7.520 7.710 19,700 -0.04(-0.52%)
Feb 20, 2020 7.050 7.880 7.017 7.750 60,947 +0.62(+8.70%)
Feb 19, 2020 7.310 7.388 7.035 7.130 155,593 -0.02(-0.28%)
Feb 18, 2020 7.410 7.580 7.150 7.150 96,775 -0.17(-2.32%)
Feb 14, 2020 7.400 7.635 7.240 7.320 29,600 -0.06(-0.81%)
Feb 13, 2020 7.710 7.730 7.380 7.380 22,096 -0.41(-5.26%)
Feb 12, 2020 7.710 7.940 7.680 7.790 17,996 -0.10(-1.27%)
Feb 11, 2020 7.920 7.923 7.750 7.890 22,348 +0.09(+1.15%)
Feb 10, 2020 7.850 7.865 7.600 7.800 29,990 +0.00(+0.00%)
Feb 07, 2020 7.810 7.920 7.640 7.800 56,800 +0.15(+1.96%)
Feb 06, 2020 7.800 8.460 7.500 7.650 105,788 +0.65(+9.29%)
Feb 05, 2020 7.040 7.250 6.950 7.000 17,209 -0.16(-2.23%)
Feb 04, 2020 7.100 7.225 7.070 7.160 21,030 +0.13(+1.85%)
Feb 03, 2020 6.930 7.120 6.930 7.030 10,442 +0.08(+1.15%)
Jan 31, 2020 7.035 7.100 6.887 6.950 8,600 -0.07(-1.00%)
Jan 30, 2020 7.000 7.140 6.990 7.020 12,072 +0.01(+0.14%)
Jan 29, 2020 7.180 7.365 7.000 7.010 27,248 -0.17(-2.37%)
Jan 28, 2020 6.860 7.362 6.860 7.180 24,535 +0.28(+4.06%)
Jan 27, 2020 6.960 7.086 6.850 6.900 25,644 -0.10(-1.43%)
Jan 24, 2020 7.000 7.070 6.980 7.000 17,700 +0.00(+0.00%)
Jan 23, 2020 7.190 7.235 7.000 7.000 22,832 -0.20(-2.78%)
Jan 22, 2020 7.260 7.320 6.850 7.200 22,070 -0.07(-0.96%)
Jan 21, 2020 7.230 7.340 7.210 7.270 11,860 -0.04(-0.55%)
Jan 17, 2020 7.330 7.440 7.210 7.310 14,100 -0.12(-1.62%)
Jan 16, 2020 7.220 7.435 7.220 7.430 4,472 +0.15(+2.06%)
Jan 15, 2020 7.480 7.480 7.230 7.280 8,066 +0.06(+0.83%)
Jan 14, 2020 7.250 7.357 7.210 7.220 11,288 -0.18(-2.43%)
Jan 13, 2020 7.250 7.412 7.200 7.400 7,320 +0.15(+2.07%)
Jan 10, 2020 7.480 7.480 7.140 7.250 32,400 -0.01(-0.14%)
Jan 09, 2020 7.361 7.408 7.250 7.260 11,532 -0.15(-1.96%)
Jan 08, 2020 7.550 7.620 7.320 7.405 12,642 -0.17(-2.30%)
Jan 07, 2020 7.570 7.800 7.480 7.580 13,139 +0.03(+0.40%)
Jan 06, 2020 7.440 7.560 7.341 7.550 26,876 +0.11(+1.48%)
Jan 03, 2020 7.420 7.600 7.420 7.440 8,300 -0.08(-1.06%)
Jan 02, 2020 7.514 7.700 7.462 7.520 8,845 +0.13(+1.76%)
Dec 31, 2019 7.340 7.480 7.340 7.390 14,400 +0.00(+0.00%)
Dec 30, 2019 7.300 7.390 7.300 7.390 17,230 +0.10(+1.37%)
Dec 27, 2019 7.340 7.380 7.250 7.290 15,800 -0.06(-0.82%)
Dec 26, 2019 7.320 7.375 7.260 7.350 7,731 +0.09(+1.24%)
Dec 24, 2019 7.300 7.397 7.250 7.260 8,000 +0.01(+0.14%)
Dec 23, 2019 7.400 7.487 7.250 7.250 17,281 -0.15(-2.03%)
Dec 20, 2019 7.500 7.578 7.352 7.400 27,900 -0.17(-2.25%)
Dec 19, 2019 7.300 7.650 7.300 7.570 50,655 +0.28(+3.77%)
Dec 18, 2019 7.830 7.830 7.200 7.295 31,426 -0.25(-3.38%)
Dec 17, 2019 7.700 7.700 7.430 7.550 18,999 -0.15(-1.95%)
Dec 16, 2019 7.820 7.820 7.440 7.700 14,497 -0.10(-1.28%)
Dec 13, 2019 7.810 8.080 7.593 7.800 57,100 -0.02(-0.26%)
Dec 12, 2019 7.660 7.820 7.420 7.820 30,290 +0.16(+2.09%)
Dec 11, 2019 7.560 7.910 7.465 7.660 11,555 +0.02(+0.26%)
Dec 10, 2019 7.810 7.940 7.400 7.640 29,897 -0.24(-3.05%)
Dec 09, 2019 8.040 8.260 7.700 7.880 20,701 -0.16(-1.99%)
Dec 06, 2019 8.240 8.290 8.001 8.040 80,300 -0.13(-1.59%)
Dec 05, 2019 8.466 8.466 8.050 8.170 12,324 -0.20(-2.39%)
Dec 04, 2019 8.430 8.520 8.240 8.370 10,873 -0.17(-1.99%)
Dec 03, 2019 8.490 8.540 8.110 8.540 12,306 +0.09(+1.07%)
Dec 02, 2019 8.490 8.580 8.350 8.450 13,119 -0.02(-0.24%)
Nov 29, 2019 8.600 8.600 8.450 8.470 2,100 -0.20(-2.31%)
Nov 27, 2019 8.500 8.670 8.310 8.670 9,800 +0.09(+1.05%)
Nov 26, 2019 8.560 8.740 8.320 8.580 14,255 -0.02(-0.23%)
Nov 25, 2019 8.250 8.600 8.250 8.600 15,441 +0.27(+3.24%)
Nov 22, 2019 8.500 8.630 8.250 8.330 14,300 -0.25(-2.91%)
Nov 21, 2019 8.700 8.700 8.320 8.580 26,434 -0.12(-1.38%)
Nov 20, 2019 8.980 9.121 8.700 8.700 20,014 -0.26(-2.90%)
Nov 19, 2019 9.060 9.250 8.950 8.960 35,921 +0.01(+0.11%)
Nov 18, 2019 9.140 9.204 8.870 8.950 19,313 -0.14(-1.49%)
Nov 15, 2019 9.255 9.300 8.995 9.085 19,100 -0.08(-0.93%)
Nov 14, 2019 9.090 9.280 8.690 9.170 38,953 +0.09(+0.99%)
Nov 13, 2019 8.940 9.180 8.940 9.080 8,883 +0.07(+0.78%)
Nov 12, 2019 8.990 9.150 8.780 9.010 10,625 +0.04(+0.45%)
Nov 11, 2019 8.840 8.990 8.585 8.970 17,407 +0.07(+0.79%)
Nov 08, 2019 8.660 8.900 8.554 8.900 14,400 +0.29(+3.43%)
Nov 07, 2019 8.420 8.720 8.280 8.605 24,203 +0.21(+2.56%)
Nov 06, 2019 8.350 8.580 8.160 8.390 90,144 -0.16(-1.87%)
Nov 05, 2019 8.340 8.600 8.150 8.550 23,086 +0.30(+3.64%)
Nov 04, 2019 8.360 8.414 8.140 8.250 19,643 -0.16(-1.90%)
Nov 01, 2019 8.560 8.600 8.380 8.410 9,600 -0.23(-2.66%)
Oct 31, 2019 8.890 9.000 8.500 8.640 38,031 -0.41(-4.53%)
Oct 30, 2019 8.970 9.050 8.900 9.050 11,709 +0.14(+1.57%)
Oct 29, 2019 8.794 9.050 8.794 8.910 8,606 +0.10(+1.14%)
Oct 28, 2019 8.770 8.940 8.720 8.810 3,377 +0.07(+0.80%)
Oct 25, 2019 8.670 8.950 8.670 8.740 15,900 -0.16(-1.80%)
Oct 24, 2019 8.700 8.900 8.580 8.900 14,392 +0.20(+2.30%)
Oct 23, 2019 8.600 8.700 8.570 8.700 7,662 +0.03(+0.35%)
Oct 22, 2019 8.580 8.670 7.930 8.670 11,270 +0.02(+0.23%)
Oct 21, 2019 8.400 8.650 8.400 8.650 9,239 +0.17(+2.00%)
Oct 18, 2019 8.210 8.480 8.210 8.480 10,100 +0.32(+3.92%)
Oct 17, 2019 8.150 8.340 8.150 8.160 11,632 -0.05(-0.61%)
Oct 16, 2019 8.235 8.260 8.086 8.210 2,931 +0.03(+0.37%)
Oct 15, 2019 8.320 8.333 7.800 8.180 21,296 -0.11(-1.33%)
Oct 14, 2019 8.290 8.393 8.290 8.290 2,912 +0.00(+0.00%)
Oct 11, 2019 8.190 8.310 8.190 8.290 3,900 +0.10(+1.22%)
Oct 10, 2019 8.140 8.230 8.140 8.190 10,130 +0.04(+0.49%)
Oct 09, 2019 8.170 8.180 8.080 8.150 11,624 +0.03(+0.37%)
Oct 08, 2019 8.150 8.170 8.050 8.120 10,700 -0.03(-0.37%)
Oct 07, 2019 8.220 8.220 8.150 8.150 6,197 -0.07(-0.85%)
Oct 04, 2019 8.270 8.400 8.220 8.220 9,300 -0.05(-0.60%)
Oct 03, 2019 8.520 8.520 8.220 8.270 13,940 -0.19(-2.25%)
Oct 02, 2019 8.581 8.581 8.430 8.460 10,550 -0.08(-0.94%)
Oct 01, 2019 8.920 8.920 8.480 8.540 10,645 -0.12(-1.39%)
Sep 30, 2019 8.620 8.699 8.570 8.660 12,395 +0.09(+1.05%)
Sep 27, 2019 8.960 8.960 8.430 8.570 16,800 -0.46(-5.09%)
Sep 26, 2019 8.900 9.110 8.760 9.030 12,071 +0.13(+1.46%)
Sep 25, 2019 8.880 9.070 8.870 8.900 7,838 -0.06(-0.67%)
Sep 24, 2019 9.010 9.300 8.765 8.960 17,536 -0.05(-0.55%)
Sep 23, 2019 9.190 9.250 8.960 9.010 11,632 -0.17(-1.85%)
Sep 20, 2019 9.350 9.360 8.960 9.180 32,000 -0.15(-1.61%)
Sep 19, 2019 8.670 9.480 8.670 9.330 76,314 +0.66(+7.61%)
Sep 18, 2019 8.750 8.750 8.570 8.670 10,020 -0.03(-0.34%)
Sep 17, 2019 8.400 8.700 8.400 8.700 22,855 +0.30(+3.57%)
Sep 16, 2019 8.120 8.480 8.120 8.400 37,785 +0.24(+2.88%)
Sep 13, 2019 8.160 8.260 8.110 8.165 29,200 -0.04(-0.43%)
Sep 12, 2019 8.200 8.240 8.080 8.200 21,477 +0.01(+0.12%)
Sep 11, 2019 8.190 8.260 8.140 8.190 31,256 +0.02(+0.24%)
Sep 10, 2019 8.360 8.360 8.130 8.170 16,311 +0.16(+2.00%)
Sep 09, 2019 8.330 8.330 8.000 8.010 17,796 -0.39(-4.64%)
Sep 06, 2019 8.749 8.749 8.252 8.400 15,400 +0.06(+0.72%)
Sep 05, 2019 8.480 8.548 8.340 8.340 12,938 -0.03(-0.36%)
Sep 04, 2019 8.538 8.580 8.370 8.370 19,713 +0.02(+0.24%)
Sep 03, 2019 8.570 8.600 8.230 8.350 18,090 -0.22(-2.57%)
Aug 30, 2019 8.570 8.730 8.570 8.570 9,300 +0.07(+0.82%)
Aug 29, 2019 8.770 8.770 8.500 8.500 19,632 -0.08(-0.93%)
Aug 28, 2019 8.570 8.600 8.570 8.580 18,060 +0.01(+0.12%)
Aug 27, 2019 8.820 8.820 8.570 8.570 11,738 +0.00(+0.00%)
Aug 26, 2019 8.600 8.790 8.570 8.570 11,139 +0.00(+0.00%)
Aug 23, 2019 8.730 8.750 8.510 8.570 34,100 -0.18(-2.06%)
Aug 22, 2019 8.944 8.944 8.740 8.750 12,573 -0.09(-1.02%)
Aug 21, 2019 8.950 8.950 8.730 8.840 25,661 +0.06(+0.68%)
Aug 20, 2019 9.140 9.140 8.710 8.780 27,977 -0.36(-3.94%)
Aug 19, 2019 9.110 9.170 8.920 9.140 21,358 +0.11(+1.22%)
Aug 16, 2019 8.590 9.095 8.580 9.030 67,000 +0.46(+5.37%)
Aug 15, 2019 8.570 8.610 8.570 8.570 11,596 +0.00(+0.00%)
Aug 14, 2019 8.700 8.730 8.570 8.570 37,110 -0.09(-1.04%)
Aug 13, 2019 8.640 8.725 8.570 8.660 18,692 -0.02(-0.23%)
Aug 12, 2019 8.640 8.740 8.570 8.680 25,633 +0.11(+1.28%)
Aug 09, 2019 8.650 8.650 8.570 8.570 18,000 -0.08(-0.92%)
Aug 08, 2019 8.717 8.717 8.580 8.650 14,564 +0.03(+0.35%)
Aug 07, 2019 8.610 8.966 8.570 8.620 21,521 +0.05(+0.58%)
Aug 06, 2019 9.357 9.357 8.570 8.570 12,953 -0.01(-0.12%)
Aug 05, 2019 9.190 9.365 8.520 8.580 36,264 -0.67(-7.24%)
Aug 02, 2019 9.820 9.850 9.250 9.250 15,800 -0.53(-5.42%)
Aug 01, 2019 9.300 10.00 9.220 9.780 157,370 +1.05(+12.03%)
Jul 31, 2019 8.910 8.943 8.730 8.730 31,668 -0.17(-1.91%)
Jul 30, 2019 8.650 9.000 8.650 8.900 14,205 +0.16(+1.83%)
Jul 29, 2019 8.790 8.880 8.600 8.740 31,286 +0.02(+0.23%)
Jul 26, 2019 8.520 8.800 8.330 8.720 39,800 +0.08(+0.93%)
Jul 25, 2019 8.400 8.650 8.370 8.640 21,121 +0.16(+1.89%)
Jul 24, 2019 8.400 8.490 8.320 8.480 8,730 +0.13(+1.56%)
Jul 23, 2019 8.310 8.370 8.020 8.350 15,168 -0.03(-0.36%)
Jul 22, 2019 8.380 8.500 8.275 8.380 11,248 +0.07(+0.84%)
Jul 19, 2019 8.400 8.430 8.200 8.310 9,500 -0.09(-1.07%)
Jul 18, 2019 8.200 8.400 8.200 8.400 7,578 +0.22(+2.69%)
Jul 17, 2019 8.074 8.330 7.953 8.180 16,978 +0.03(+0.37%)
Jul 16, 2019 8.130 8.245 8.110 8.150 9,950 +0.07(+0.87%)
Jul 15, 2019 8.080 8.250 7.970 8.080 13,157 +0.06(+0.75%)
Jul 12, 2019 8.000 8.180 7.979 8.020 16,800 -0.07(-0.87%)
Jul 11, 2019 7.990 8.090 7.930 8.090 11,251 +0.04(+0.50%)
Jul 10, 2019 8.180 8.190 7.920 8.050 18,856 -0.14(-1.71%)
Jul 09, 2019 8.250 8.260 8.050 8.190 13,084 -0.16(-1.92%)
Jul 08, 2019 8.250 8.450 8.195 8.350 19,670 +0.10(+1.21%)
Jul 05, 2019 8.130 8.500 8.110 8.250 11,700 +0.03(+0.36%)
Jul 03, 2019 8.370 8.370 8.010 8.220 3,500 -0.20(-2.38%)
Jul 02, 2019 8.000 8.420 7.837 8.420 34,177 +0.39(+4.86%)
Jul 01, 2019 7.940 8.230 7.930 8.030 29,756 +0.08(+1.01%)
Jun 28, 2019 8.549 8.549 7.710 7.950 52,500 -0.37(-4.45%)
Jun 27, 2019 8.200 8.360 8.200 8.320 12,178 +0.17(+2.09%)
Jun 26, 2019 8.550 8.550 8.080 8.150 49,844 -0.43(-5.01%)
Jun 25, 2019 8.530 8.658 8.330 8.580 27,745 -0.02(-0.23%)
Jun 24, 2019 8.360 8.670 8.265 8.600 70,422 +0.17(+2.02%)
Jun 21, 2019 8.010 8.460 7.840 8.430 93,100 +0.42(+5.24%)
Jun 20, 2019 7.920 8.035 7.730 8.010 57,392 +0.17(+2.17%)
Jun 19, 2019 7.690 7.840 7.680 7.840 54,608 +0.16(+2.08%)
Jun 18, 2019 7.830 7.965 7.680 7.680 42,732 -0.01(-0.13%)
Jun 17, 2019 7.690 8.332 7.570 7.690 61,946 +0.01(+0.13%)
Jun 14, 2019 8.180 8.180 7.680 7.680 46,900 -0.14(-1.79%)
Jun 13, 2019 7.960 8.080 7.809 7.820 42,032 -0.02(-0.26%)
Jun 12, 2019 8.020 8.050 7.750 7.840 21,651 -0.01(-0.13%)
Jun 11, 2019 7.934 7.934 7.680 7.850 14,483 +0.12(+1.55%)
Jun 10, 2019 8.030 8.420 7.700 7.730 84,741 -0.17(-2.15%)
Jun 07, 2019 8.430 8.440 7.890 7.900 133,300 -0.17(-2.11%)
Jun 06, 2019 7.990 8.220 7.880 8.070 36,320 +0.12(+1.51%)
Jun 05, 2019 7.800 8.100 7.750 7.950 27,621 +0.24(+3.11%)
Jun 04, 2019 7.700 7.990 7.680 7.710 22,609 -0.01(-0.13%)
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.