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

Brickell Biotech Inc (NQ: BBI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 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 28, 2021 0.8400 0.8488 0.8100 0.8152 745,837 -0.01(-1.07%)
May 27, 2021 0.8300 0.8400 0.8120 0.8240 536,326 -0.02(-1.90%)
May 26, 2021 0.8200 0.8404 0.8005 0.8400 699,179 +0.02(+2.58%)
May 25, 2021 0.8485 0.8500 0.8050 0.8189 682,983 -0.03(-2.97%)
May 24, 2021 0.9000 0.9009 0.8300 0.8440 619,163 -0.06(-6.32%)
May 21, 2021 0.9100 0.9222 0.8800 0.9009 435,573 -0.01(-1.00%)
May 20, 2021 0.8900 0.9279 0.8700 0.9100 701,261 +0.06(+7.06%)
May 19, 2021 0.8150 0.8599 0.8017 0.8500 671,404 +0.03(+3.71%)
May 18, 2021 0.8100 0.8379 0.8075 0.8196 482,186 +0.01(+1.49%)
May 17, 2021 0.8300 0.8301 0.7813 0.8076 795,562 -0.02(-1.87%)
May 14, 2021 0.8600 0.8699 0.8101 0.8230 866,914 -0.03(-3.18%)
May 13, 2021 0.9100 0.9100 0.8350 0.8500 663,321 -0.02(-2.30%)
May 12, 2021 0.9200 0.9111 0.8601 0.8700 396,840 -0.04(-4.51%)
May 11, 2021 0.8800 0.9111 0.8600 0.9111 528,618 +0.02(+2.04%)
May 10, 2021 0.9500 0.9500 0.8600 0.8929 804,658 -0.05(-5.30%)
May 07, 2021 0.9262 0.9499 0.9100 0.9429 421,503 +0.05(+5.07%)
May 06, 2021 1.000 1.000 0.8804 0.8974 914,337 -0.07(-7.16%)
May 05, 2021 0.9713 0.9829 0.9500 0.9666 661,064 -0.01(-1.37%)
May 04, 2021 1.000 1.030 0.9500 0.9800 810,359 -0.03(-2.97%)
May 03, 2021 1.040 1.060 1.000 1.010 952,972 -0.04(-3.81%)
Apr 30, 2021 1.020 1.060 1.000 1.050 1,702,500 +0.00(+0.00%)
Apr 29, 2021 1.090 1.090 1.000 1.050 1,299,446 -0.03(-2.78%)
Apr 28, 2021 1.010 1.080 1.010 1.080 1,308,947 +0.06(+5.88%)
Apr 27, 2021 1.030 1.030 1.000 1.020 1,189,495 +0.03(+3.03%)
Apr 26, 2021 0.9700 1.010 0.9600 0.9900 1,712,017 +0.06(+6.39%)
Apr 23, 2021 0.8846 0.9899 0.8512 0.9305 2,342,000 +0.04(+4.55%)
Apr 22, 2021 0.8500 0.9200 0.8500 0.8900 1,197,057 +0.05(+5.95%)
Apr 21, 2021 0.8200 0.8500 0.8000 0.8400 333,611 +0.02(+2.44%)
Apr 20, 2021 0.8400 0.8600 0.8000 0.8200 679,261 -0.02(-2.38%)
Apr 19, 2021 0.8500 0.9100 0.8300 0.8400 1,954,009 -0.00(-0.49%)
Apr 16, 2021 0.8300 0.8799 0.7900 0.8441 2,800,900 +0.00(+0.49%)
Apr 15, 2021 0.8900 0.9100 0.8400 0.8400 1,341,405 -0.04(-4.55%)
Apr 14, 2021 0.9000 0.9000 0.8500 0.8800 1,975,096 -0.04(-4.35%)
Apr 13, 2021 0.9600 0.9600 0.9000 0.9200 1,483,034 -0.05(-5.15%)
Apr 12, 2021 1.050 1.050 0.9528 0.9700 2,341,351 -0.09(-8.49%)
Apr 09, 2021 1.060 1.090 1.050 1.060 529,900 -0.03(-2.75%)
Apr 08, 2021 1.070 1.100 1.060 1.090 709,525 +0.01(+0.93%)
Apr 07, 2021 1.090 1.110 1.080 1.080 629,668 -0.04(-3.57%)
Apr 06, 2021 1.130 1.150 1.090 1.120 676,811 -0.01(-0.88%)
Apr 05, 2021 1.160 1.160 1.100 1.130 518,810 -0.01(-0.88%)
Apr 01, 2021 1.110 1.140 1.090 1.140 632,700 +0.05(+4.59%)
Mar 31, 2021 1.100 1.110 1.050 1.090 599,129 -0.02(-1.80%)
Mar 30, 2021 1.100 1.110 1.020 1.110 2,132,375 -0.01(-0.89%)
Mar 29, 2021 1.130 1.140 1.080 1.120 1,074,972 -0.04(-3.45%)
Mar 26, 2021 1.180 1.180 1.100 1.160 795,200 -0.03(-2.52%)
Mar 25, 2021 1.100 1.190 1.080 1.190 1,345,305 +0.02(+1.71%)
Mar 24, 2021 1.210 1.250 1.160 1.170 1,212,256 -0.04(-3.31%)
Mar 23, 2021 1.300 1.310 1.160 1.210 2,153,109 -0.10(-7.63%)
Mar 22, 2021 1.310 1.400 1.260 1.310 2,972,429 +0.04(+3.15%)
Mar 19, 2021 1.220 1.310 1.208 1.270 3,009,400 +0.03(+2.42%)
Mar 18, 2021 1.240 1.360 1.180 1.240 10,358,685 +0.11(+9.73%)
Mar 17, 2021 1.090 1.150 1.060 1.130 2,629,621 -0.01(-0.88%)
Mar 16, 2021 1.190 1.190 1.100 1.140 1,167,758 -0.05(-4.20%)
Mar 15, 2021 1.130 1.240 1.110 1.190 1,704,632 +0.06(+5.31%)
Mar 12, 2021 1.070 1.130 1.070 1.130 1,156,300 -0.01(-0.88%)
Mar 11, 2021 1.070 1.140 1.050 1.140 1,614,359 +0.04(+3.64%)
Mar 10, 2021 1.050 1.120 1.050 1.100 3,153,333 -0.12(-9.84%)
Mar 09, 2021 1.160 1.290 1.140 1.220 2,666,269 +0.08(+7.02%)
Mar 08, 2021 1.150 1.190 1.100 1.140 1,271,601 -0.03(-2.56%)
Mar 05, 2021 1.140 1.180 1.010 1.170 2,417,000 +0.01(+0.86%)
Mar 04, 2021 1.160 1.190 1.030 1.160 2,920,511 -0.02(-1.69%)
Mar 03, 2021 1.250 1.260 1.160 1.180 2,596,708 -0.08(-6.35%)
Mar 02, 2021 1.360 1.360 1.230 1.260 1,623,948 -0.08(-5.97%)
Mar 01, 2021 1.320 1.400 1.260 1.340 3,415,319 +0.15(+12.61%)
Feb 26, 2021 1.260 1.300 1.160 1.190 1,796,200 +0.00(+0.00%)
Feb 25, 2021 1.340 1.370 1.160 1.190 2,284,454 -0.13(-9.85%)
Feb 24, 2021 1.240 1.370 1.240 1.320 2,095,067 +0.11(+9.09%)
Feb 23, 2021 1.230 1.320 1.110 1.210 3,812,893 -0.18(-12.95%)
Feb 22, 2021 1.420 1.480 1.370 1.390 2,668,327 -0.02(-1.42%)
Feb 19, 2021 1.440 1.470 1.390 1.410 2,208,900 -0.06(-4.08%)
Feb 18, 2021 1.500 1.500 1.370 1.470 3,887,486 -0.05(-3.29%)
Feb 17, 2021 1.580 1.580 1.460 1.520 2,688,096 -0.08(-5.00%)
Feb 16, 2021 1.620 1.650 1.560 1.600 3,255,304 -0.01(-0.62%)
Feb 12, 2021 1.550 1.620 1.510 1.610 2,108,200 -0.01(-0.62%)
Feb 11, 2021 1.700 1.700 1.450 1.620 5,749,797 -0.05(-2.99%)
Feb 10, 2021 1.620 1.700 1.450 1.670 8,405,179 +0.13(+8.44%)
Feb 09, 2021 1.550 1.660 1.430 1.540 13,916,942 +0.16(+11.59%)
Feb 08, 2021 1.310 1.490 1.270 1.380 13,556,498 +0.13(+10.40%)
Feb 05, 2021 1.210 1.290 1.150 1.250 2,776,400 +0.06(+5.04%)
Feb 04, 2021 1.220 1.280 1.170 1.190 4,870,729 +0.05(+4.39%)
Feb 03, 2021 1.070 1.150 1.070 1.140 2,122,071 +0.07(+6.54%)
Feb 02, 2021 1.120 1.150 1.050 1.070 2,588,624 -0.03(-2.73%)
Feb 01, 2021 1.180 1.180 1.070 1.100 1,799,235 +0.02(+1.85%)
Jan 29, 2021 1.050 1.150 1.030 1.080 3,217,600 +0.01(+0.93%)
Jan 28, 2021 1.110 1.140 1.060 1.070 2,036,518 -0.05(-4.46%)
Jan 27, 2021 1.160 1.220 1.100 1.120 4,066,847 -0.11(-8.94%)
Jan 26, 2021 1.290 1.300 1.210 1.230 2,154,598 -0.05(-3.91%)
Jan 25, 2021 1.330 1.380 1.160 1.280 7,698,880 -0.01(-0.78%)
Jan 22, 2021 1.210 1.480 1.200 1.290 9,623,200 +0.08(+6.61%)
Jan 21, 2021 1.200 1.250 1.150 1.210 3,319,785 +0.08(+7.08%)
Jan 20, 2021 1.190 1.250 1.120 1.130 3,334,218 +0.01(+0.89%)
Jan 19, 2021 1.130 1.160 1.070 1.120 2,127,870 +0.02(+1.82%)
Jan 15, 2021 1.100 1.120 1.050 1.100 1,934,200 +0.00(+0.00%)
Jan 14, 2021 1.150 1.150 1.070 1.100 2,332,113 -0.02(-1.79%)
Jan 13, 2021 1.140 1.150 1.040 1.120 3,012,342 +0.00(+0.00%)
Jan 12, 2021 1.190 1.340 1.100 1.120 6,557,358 -0.05(-4.27%)
Jan 11, 2021 1.120 1.190 1.050 1.170 4,862,836 +0.10(+9.35%)
Jan 08, 2021 1.090 1.090 1.030 1.070 3,116,100 +0.00(+0.00%)
Jan 07, 2021 1.070 1.090 1.000 1.070 3,429,946 -0.01(-0.93%)
Jan 06, 2021 1.120 1.150 0.8600 1.080 11,175,685 -0.14(-11.48%)
Jan 05, 2021 0.8600 1.250 0.8400 1.220 28,210,648 +0.40(+48.54%)
Jan 04, 2021 0.7800 0.8382 0.7751 0.8213 1,810,458 +0.04(+5.23%)
Dec 31, 2020 0.7805 0.7805 0.7805 1,594,361 -0.03(-3.21%)
Dec 30, 2020 0.8200 0.8299 0.7861 0.8064 1,594,361 +0.02(+2.08%)
Dec 29, 2020 0.8700 0.8800 0.7600 0.7900 3,400,068 -0.08(-9.20%)
Dec 28, 2020 0.8000 0.9900 0.7900 0.8700 8,080,291 +0.07(+9.43%)
Dec 24, 2020 0.7700 0.7951 0.7501 0.7950 2,331,300 +0.06(+8.24%)
Dec 23, 2020 0.6999 0.7487 0.6996 0.7345 3,473,727 +0.03(+3.82%)
Dec 22, 2020 0.7000 0.7100 0.6936 0.7075 1,286,136 -0.00(-0.03%)
Dec 21, 2020 0.6900 0.7171 0.6800 0.7077 1,151,694 +0.02(+2.62%)
Dec 18, 2020 0.7000 0.7300 0.6896 0.6896 2,692,900 -0.00(-0.63%)
Dec 17, 2020 0.7000 0.7090 0.6800 0.6940 1,233,349 +0.00(+0.58%)
Dec 16, 2020 0.7000 0.7000 0.6700 0.6900 1,443,207 -0.02(-2.82%)
Dec 15, 2020 0.7200 0.7300 0.7000 0.7100 1,513,949 -0.02(-2.45%)
Dec 14, 2020 0.7000 0.7349 0.7000 0.7278 2,158,027 +0.02(+2.85%)
Dec 11, 2020 0.6900 0.7379 0.6801 0.7076 3,564,100 +0.02(+2.89%)
Dec 10, 2020 0.6985 0.7000 0.6731 0.6877 1,227,703 -0.00(-0.33%)
Dec 09, 2020 0.7100 0.7200 0.6700 0.6900 2,315,246 -0.02(-2.68%)
Dec 08, 2020 0.6868 0.7200 0.6862 0.7090 2,723,219 +0.01(+1.34%)
Dec 07, 2020 0.7092 0.7094 0.6807 0.6996 2,847,339 +0.00(+0.16%)
Dec 04, 2020 0.6900 0.7100 0.6700 0.6985 2,781,400 +0.02(+2.78%)
Dec 03, 2020 0.6850 0.7000 0.6602 0.6796 3,474,008 +0.01(+1.43%)
Dec 02, 2020 0.6600 0.6800 0.6500 0.6700 2,881,773 -0.01(-1.44%)
Dec 01, 2020 0.6700 0.6732 0.6400 0.6798 1,563,525 -0.00(-0.03%)
Nov 30, 2020 0.6645 0.6800 0.6011 0.6800 2,530,127 +0.01(+1.67%)
Nov 27, 2020 0.6984 0.7038 0.6600 0.6688 3,135,600 +0.01(+2.11%)
Nov 25, 2020 0.6500 0.6550 0.6113 0.6550 3,480,300 +0.05(+7.73%)
Nov 24, 2020 0.6233 0.6250 0.5820 0.6080 1,502,534 -0.01(-1.14%)
Nov 23, 2020 0.6102 0.6280 0.5920 0.6150 2,049,929 +0.02(+3.83%)
Nov 20, 2020 0.6100 0.6100 0.5800 0.5923 1,571,400 +0.01(+2.12%)
Nov 19, 2020 0.6001 0.6299 0.5670 0.5800 4,216,752 -0.02(-3.17%)
Nov 18, 2020 0.5400 0.6000 0.5287 0.5990 5,659,355 +0.07(+13.36%)
Nov 17, 2020 0.5400 0.5400 0.5160 0.5284 816,461 -0.01(-0.99%)
Nov 16, 2020 0.5450 0.5450 0.5110 0.5337 879,890 +0.00(+0.70%)
Nov 13, 2020 0.5200 0.5500 0.5100 0.5300 1,411,700 -0.01(-1.41%)
Nov 12, 2020 0.5425 0.5476 0.5300 0.5376 1,566,596 -0.00(-0.09%)
Nov 11, 2020 0.5350 0.5493 0.5215 0.5381 1,385,627 +0.00(+0.58%)
Nov 10, 2020 0.5214 0.5358 0.5020 0.5350 1,316,967 +0.02(+2.88%)
Nov 09, 2020 0.5300 0.5500 0.5100 0.5200 1,227,397 -0.01(-2.09%)
Nov 06, 2020 0.5280 0.5350 0.5124 0.5311 833,200 -0.01(-1.65%)
Nov 05, 2020 0.4900 0.5400 0.4700 0.5400 2,342,179 +0.06(+11.36%)
Nov 04, 2020 0.5000 0.5000 0.4660 0.4849 1,611,424 +0.01(+1.66%)
Nov 03, 2020 0.4870 0.5000 0.4750 0.4770 3,761,332 -0.02(-4.02%)
Nov 02, 2020 0.5200 0.5240 0.4930 0.4970 1,314,709 -0.01(-2.47%)
Oct 30, 2020 0.5100 0.5246 0.4978 0.5096 1,485,000 -0.02(-3.85%)
Oct 29, 2020 0.5200 0.5400 0.5000 0.5300 1,482,941 +0.02(+3.92%)
Oct 28, 2020 0.5100 0.5200 0.4900 0.5100 3,346,830 -0.02(-3.15%)
Oct 27, 2020 0.5400 0.5400 0.5019 0.5266 5,975,104 +0.01(+1.25%)
Oct 26, 2020 0.5300 0.5490 0.5198 0.5201 4,641,048 +0.00(+0.23%)
Oct 23, 2020 0.5622 0.5950 0.5001 0.5189 15,540,700 -0.20(-27.94%)
Oct 22, 2020 0.8098 0.8100 0.7120 0.7201 3,031,166 -0.11(-13.19%)
Oct 21, 2020 0.8300 0.8495 0.8201 0.8295 244,563 +0.01(+1.16%)
Oct 20, 2020 0.8600 0.8600 0.8200 0.8200 570,941 -0.03(-3.54%)
Oct 19, 2020 0.9500 0.9650 0.8202 0.8501 1,311,821 -0.08(-8.76%)
Oct 16, 2020 0.9000 0.9539 0.8999 0.9317 430,700 +0.03(+3.64%)
Oct 15, 2020 0.8755 0.9090 0.8590 0.8990 711,549 +0.02(+1.70%)
Oct 14, 2020 0.8900 0.9297 0.8810 0.8840 595,338 +0.00(+0.44%)
Oct 13, 2020 0.9400 0.9500 0.8658 0.8801 1,762,793 -0.11(-11.10%)
Oct 12, 2020 1.080 1.080 0.9800 0.9900 956,612 -0.06(-5.71%)
Oct 09, 2020 1.100 1.120 1.030 1.050 1,984,800 +0.01(+0.96%)
Oct 08, 2020 0.9700 1.040 0.9700 1.040 1,553,539 +0.08(+8.33%)
Oct 07, 2020 0.9500 0.9800 0.9400 0.9600 1,013,636 +0.04(+4.35%)
Oct 06, 2020 0.9100 0.9300 0.8900 0.9200 917,266 +0.03(+3.37%)
Oct 05, 2020 0.8800 0.9192 0.8701 0.8900 1,599,071 +0.01(+1.41%)
Oct 02, 2020 0.8400 0.8810 0.8300 0.8776 1,029,400 -0.00(-0.27%)
Oct 01, 2020 0.9000 0.9000 0.8500 0.8800 878,233 -0.02(-2.56%)
Sep 30, 2020 0.9500 0.9500 0.8700 0.9031 2,519,546 +0.03(+3.80%)
Sep 29, 2020 0.8200 0.8900 0.8100 0.8700 3,710,824 +0.05(+6.10%)
Sep 28, 2020 0.8300 0.8300 0.8100 0.8200 1,209,756 +0.01(+1.18%)
Sep 25, 2020 0.8600 0.8750 0.8050 0.8104 5,449,800 +0.03(+3.90%)
Sep 24, 2020 0.8200 0.8300 0.7700 0.7800 605,155 +0.00(+0.28%)
Sep 23, 2020 0.8200 0.8300 0.7701 0.7778 623,353 -0.04(-4.54%)
Sep 22, 2020 0.8400 0.8400 0.8092 0.8148 302,592 +0.00(+0.59%)
Sep 21, 2020 0.8300 0.8400 0.8000 0.8100 502,063 -0.02(-2.41%)
Sep 18, 2020 0.8500 0.8699 0.8211 0.8300 600,700 -0.01(-1.19%)
Sep 17, 2020 0.8200 0.8500 0.8100 0.8400 663,593 +0.03(+3.70%)
Sep 16, 2020 0.8100 0.8200 0.8000 0.8100 579,705 +0.00(+0.14%)
Sep 15, 2020 0.8200 0.8240 0.8000 0.8089 559,071 +0.01(+1.75%)
Sep 14, 2020 0.7810 0.8062 0.7810 0.7950 478,687 +0.00(+0.51%)
Sep 11, 2020 0.8000 0.8200 0.7800 0.7910 601,300 -0.01(-1.13%)
Sep 10, 2020 0.7730 0.8178 0.7700 0.8000 831,815 +0.02(+2.58%)
Sep 09, 2020 0.7920 0.8100 0.7511 0.7799 1,887,190 -0.03(-3.62%)
Sep 08, 2020 0.9154 0.9800 0.8000 0.8092 9,255,881 +0.02(+2.46%)
Sep 04, 2020 0.8200 0.8299 0.7200 0.7898 1,101,000 -0.03(-3.92%)
Sep 03, 2020 0.8366 0.8593 0.8100 0.8220 888,002 -0.03(-3.29%)
Sep 02, 2020 0.9100 0.9100 0.8300 0.8500 1,203,961 -0.03(-2.87%)
Sep 01, 2020 0.9686 0.9700 0.8632 0.8751 1,742,623 -0.12(-12.49%)
Aug 31, 2020 0.9500 1.020 0.9300 1.000 3,451,201 +0.06(+6.19%)
Aug 28, 2020 0.8600 0.9700 0.8149 0.9417 9,526,500 +0.13(+16.26%)
Aug 27, 2020 0.8300 0.8400 0.8000 0.8100 1,194,270 -0.05(-5.81%)
Aug 26, 2020 0.8600 0.8999 0.8300 0.8600 2,794,169 -0.03(-3.37%)
Aug 25, 2020 0.9100 1.110 0.8200 0.8900 41,698,304 +0.09(+11.25%)
Aug 24, 2020 0.8000 0.8100 0.7800 0.8000 849,485 -0.03(-3.61%)
Aug 21, 2020 0.8000 0.8379 0.7820 0.8300 1,597,900 +0.01(+0.86%)
Aug 20, 2020 0.8022 0.8294 0.8012 0.8229 342,116 +0.01(+1.61%)
Aug 19, 2020 0.8200 0.8269 0.8007 0.8099 286,533 -0.01(-1.15%)
Aug 18, 2020 0.8100 0.8300 0.8035 0.8193 279,233 -0.01(-1.11%)
Aug 17, 2020 0.8399 0.8399 0.8104 0.8285 269,801 -0.01(-1.00%)
Aug 14, 2020 0.8300 0.8537 0.8203 0.8369 281,600 +0.01(+0.83%)
Aug 13, 2020 0.8400 0.8400 0.8100 0.8300 755,897 -0.06(-6.64%)
Aug 12, 2020 0.9000 0.9000 0.8520 0.8890 765,152 +0.00(+0.54%)
Aug 11, 2020 0.9200 0.9200 0.8767 0.8842 376,629 -0.03(-2.81%)
Aug 10, 2020 0.8999 0.9180 0.8833 0.9098 510,305 +0.02(+1.77%)
Aug 07, 2020 0.9030 0.9100 0.8500 0.8940 853,400 -0.01(-1.30%)
Aug 06, 2020 0.9300 0.9300 0.9000 0.9058 398,772 -0.01(-1.22%)
Aug 05, 2020 0.9492 0.9540 0.9150 0.9170 344,778 -0.00(-0.33%)
Aug 04, 2020 0.9200 0.9400 0.9000 0.9200 507,005 +0.01(+1.10%)
Aug 03, 2020 0.9100 0.9300 0.8900 0.9100 354,125 -0.01(-0.66%)
Jul 31, 2020 0.9700 0.9700 0.9100 0.9160 454,300 -0.02(-2.54%)
Jul 30, 2020 0.9115 0.9935 0.8900 0.9399 1,315,720 +0.01(+1.06%)
Jul 29, 2020 0.9320 0.9500 0.9000 0.9300 984,364 -0.02(-2.11%)
Jul 28, 2020 0.9400 0.9600 0.9200 0.9500 925,272 +0.00(+0.11%)
Jul 27, 2020 0.9200 0.9500 0.9100 0.9490 1,126,655 +0.04(+4.34%)
Jul 24, 2020 0.9300 0.9300 0.8800 0.9095 794,500 -0.03(-3.24%)
Jul 23, 2020 0.9800 1.000 0.9000 0.9400 1,573,788 -0.01(-1.05%)
Jul 22, 2020 0.9700 0.9900 0.9300 0.9500 1,110,885 +0.01(+1.06%)
Jul 21, 2020 0.9900 0.9900 0.9100 0.9400 2,091,336 +0.01(+1.08%)
Jul 20, 2020 0.9200 0.9500 0.8700 0.9300 1,379,579 +0.03(+2.90%)
Jul 17, 2020 0.8554 0.9480 0.8507 0.9038 2,825,100 +0.06(+6.96%)
Jul 16, 2020 0.8320 0.8700 0.7826 0.8450 1,489,576 +0.01(+1.56%)
Jul 15, 2020 0.8200 0.8482 0.8200 0.8320 399,579 -0.01(-1.33%)
Jul 14, 2020 0.8883 0.8899 0.7101 0.8432 1,612,694 -0.06(-6.31%)
Jul 13, 2020 0.9200 0.9400 0.8900 0.9000 623,089 -0.03(-3.42%)
Jul 10, 2020 0.9480 0.9480 0.9110 0.9319 657,200 -0.02(-1.70%)
Jul 09, 2020 0.9400 0.9499 0.9110 0.9480 870,411 +0.01(+1.39%)
Jul 08, 2020 0.9500 0.9559 0.8816 0.9350 1,267,827 -0.02(-1.84%)
Jul 07, 2020 0.9800 0.9890 0.9525 0.9525 886,849 -0.04(-3.79%)
Jul 06, 2020 1.020 1.020 0.9800 0.9900 607,672 -0.02(-1.98%)
Jul 02, 2020 1.020 1.030 1.000 1.010 807,900 -0.02(-1.94%)
Jul 01, 2020 1.000 1.050 1.000 1.030 1,179,061 +0.03(+3.00%)
Jun 30, 2020 1.030 1.040 0.9500 1.000 1,794,039 -0.04(-3.85%)
Jun 29, 2020 1.070 1.070 1.020 1.040 1,206,476 -0.01(-0.95%)
Jun 26, 2020 1.070 1.085 1.020 1.050 1,773,400 -0.03(-2.78%)
Jun 25, 2020 1.120 1.120 1.060 1.080 1,460,231 -0.06(-5.26%)
Jun 24, 2020 1.150 1.150 1.060 1.140 2,359,896 -0.02(-1.72%)
Jun 23, 2020 1.210 1.240 1.130 1.160 3,294,403 +0.05(+4.50%)
Jun 22, 2020 1.060 1.130 1.040 1.110 4,031,561 +0.05(+4.72%)
Jun 19, 2020 1.050 1.070 1.040 1.060 3,445,200 +0.06(+6.00%)
Jun 18, 2020 1.040 1.080 1.000 1.000 14,525,756 -0.29(-22.48%)
Jun 17, 2020 1.420 1.510 1.250 1.290 2,897,767 -0.41(-24.12%)
Jun 16, 2020 1.690 1.710 1.520 1.700 2,920,227 -0.19(-10.05%)
Jun 15, 2020 2.570 2.610 1.770 1.890 36,209,868 +0.63(+50.00%)
Jun 12, 2020 1.290 1.320 1.180 1.260 359,700 -0.01(-0.79%)
Jun 11, 2020 1.510 1.510 1.210 1.270 792,629 -0.28(-18.06%)
Jun 10, 2020 1.430 1.590 1.250 1.550 1,808,722 +0.18(+13.14%)
Jun 09, 2020 1.240 1.500 1.180 1.370 1,340,938 +0.19(+16.10%)
Jun 08, 2020 1.210 1.220 1.140 1.180 460,936 +0.03(+2.61%)
Jun 05, 2020 1.200 1.220 1.144 1.150 202,200 +0.01(+0.88%)
Jun 04, 2020 1.120 1.270 1.100 1.140 512,680 +0.02(+1.79%)
Jun 03, 2020 1.130 1.180 1.120 1.120 104,625 +0.00(+0.00%)
Jun 02, 2020 1.130 1.150 1.120 1.120 97,814 -0.02(-1.75%)
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.