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

Zenvia Inc Cl A (NQ: ZENV )

3.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 3.200 3.500 3.023 3.440 104,431 +0.14(+4.24%)
May 21, 2024 3.400 3.605 2.852 3.300 346,222 -0.55(-14.29%)
May 20, 2024 2.440 3.880 2.250 3.850 644,071 +1.55(+67.39%)
May 17, 2024 2.230 2.300 2.230 2.300 71,848 +0.07(+3.14%)
May 16, 2024 2.230 2.300 2.124 2.230 65,848 +0.00(+0.00%)
May 15, 2024 2.290 2.310 2.230 2.230 11,629 -0.09(-3.88%)
May 14, 2024 2.250 2.350 2.230 2.320 38,156 +0.09(+3.87%)
May 13, 2024 2.350 2.360 2.080 2.233 48,791 -0.06(-2.47%)
May 10, 2024 2.350 2.375 2.260 2.290 67,490 -0.03(-1.29%)
May 09, 2024 2.270 2.394 2.250 2.320 34,616 +0.11(+5.22%)
May 08, 2024 2.200 2.239 2.170 2.205 34,268 +0.05(+2.33%)
May 07, 2024 2.010 2.170 2.010 2.155 22,821 +0.08(+4.10%)
May 06, 2024 2.050 2.090 2.000 2.070 42,757 +0.03(+1.47%)
May 03, 2024 2.000 2.070 2.000 2.040 11,050 +0.08(+4.08%)
May 02, 2024 1.950 2.070 1.910 1.960 40,251 -0.02(-0.76%)
May 01, 2024 2.030 2.100 1.900 1.975 67,238 -0.12(-5.95%)
Apr 30, 2024 2.010 2.110 1.850 2.100 88,648 +0.01(+0.48%)
Apr 29, 2024 2.250 2.290 2.000 2.090 34,562 -0.18(-7.93%)
Apr 26, 2024 2.300 2.300 2.130 2.270 35,814 +0.07(+3.18%)
Apr 25, 2024 2.220 2.390 2.060 2.200 34,464 +0.00(+0.00%)
Apr 24, 2024 2.180 2.200 2.080 2.200 53,219 -0.01(-0.68%)
Apr 23, 2024 2.200 2.277 2.120 2.215 16,037 +0.05(+2.31%)
Apr 22, 2024 2.190 2.230 2.100 2.165 21,457 +0.06(+3.10%)
Apr 19, 2024 2.010 2.240 2.000 2.100 57,082 +0.03(+1.45%)
Apr 18, 2024 2.204 2.220 2.033 2.070 28,959 -0.12(-5.48%)
Apr 17, 2024 2.230 2.310 2.160 2.190 52,843 -0.08(-3.52%)
Apr 16, 2024 2.360 2.480 2.210 2.270 55,830 -0.11(-4.62%)
Apr 15, 2024 2.420 2.590 2.360 2.380 100,756 -0.07(-2.86%)
Apr 12, 2024 2.310 2.470 2.310 2.450 34,044 +0.08(+3.38%)
Apr 11, 2024 2.230 2.450 2.220 2.370 61,751 +0.15(+6.76%)
Apr 10, 2024 2.250 2.305 2.050 2.220 68,847 -0.06(-2.63%)
Apr 09, 2024 2.290 2.320 2.220 2.280 26,855 +0.04(+1.79%)
Apr 08, 2024 2.190 2.315 2.187 2.240 67,749 +0.06(+2.75%)
Apr 05, 2024 2.310 2.420 2.160 2.180 81,788 -0.08(-3.54%)
Apr 04, 2024 2.320 2.410 2.250 2.260 84,278 -0.08(-3.42%)
Apr 03, 2024 2.550 2.550 2.290 2.340 167,524 -0.29(-11.03%)
Apr 02, 2024 2.830 2.850 2.530 2.630 120,815 -0.22(-7.72%)
Apr 01, 2024 2.870 2.970 2.760 2.850 345,186 +0.19(+7.14%)
Mar 28, 2024 2.390 2.660 2.390 2.660 378,140 +0.29(+12.24%)
Mar 27, 2024 2.290 2.390 2.230 2.370 92,663 +0.10(+4.41%)
Mar 26, 2024 2.150 2.280 2.120 2.270 58,128 +0.12(+5.58%)
Mar 25, 2024 2.220 2.220 2.100 2.150 25,578 +0.00(+0.00%)
Mar 22, 2024 2.230 2.230 2.080 2.150 36,478 -0.03(-1.38%)
Mar 21, 2024 2.100 2.230 2.060 2.180 50,095 +0.03(+1.40%)
Mar 20, 2024 1.940 2.160 1.925 2.150 68,083 +0.18(+9.14%)
Mar 19, 2024 1.990 2.240 1.950 1.970 41,041 +0.04(+1.96%)
Mar 18, 2024 1.940 2.085 1.930 1.932 11,275 +0.00(+0.11%)
Mar 15, 2024 2.000 2.152 1.860 1.930 106,362 -0.13(-6.31%)
Mar 14, 2024 2.070 2.090 2.060 2.060 24,823 +0.02(+0.98%)
Mar 13, 2024 2.060 2.090 2.022 2.040 6,949 +0.00(+0.10%)
Mar 12, 2024 2.050 2.085 1.990 2.038 23,282 +0.04(+1.79%)
Mar 11, 2024 2.010 2.060 1.960 2.002 44,166 -0.05(-2.34%)
Mar 08, 2024 2.320 2.320 2.000 2.050 74,406 -0.23(-10.09%)
Mar 07, 2024 2.030 2.420 2.030 2.280 197,757 +0.23(+11.22%)
Mar 06, 2024 2.030 2.090 2.030 2.050 16,853 -0.03(-1.44%)
Mar 05, 2024 2.010 2.120 2.010 2.080 22,668 -0.02(-0.95%)
Mar 04, 2024 2.040 2.148 1.912 2.100 63,530 +0.04(+1.94%)
Mar 01, 2024 2.090 2.090 1.960 2.060 66,388 +0.01(+0.49%)
Feb 29, 2024 1.850 2.090 1.790 2.050 106,371 +0.25(+13.89%)
Feb 28, 2024 1.940 1.940 1.790 1.800 57,937 -0.10(-5.26%)
Feb 27, 2024 1.930 1.940 1.835 1.900 40,262 +0.07(+3.83%)
Feb 26, 2024 1.960 1.970 1.820 1.830 63,570 -0.08(-4.19%)
Feb 23, 2024 2.080 2.080 1.900 1.910 69,888 -0.21(-9.91%)
Feb 22, 2024 2.080 2.190 2.030 2.120 80,523 -0.03(-1.40%)
Feb 21, 2024 2.200 2.328 2.020 2.150 161,292 -0.05(-2.27%)
Feb 20, 2024 1.960 2.240 1.880 2.200 369,856 +0.29(+15.18%)
Feb 16, 2024 1.900 2.021 1.850 1.910 58,190 -0.05(-2.55%)
Feb 15, 2024 1.860 2.100 1.825 1.960 86,710 +0.06(+3.16%)
Feb 14, 2024 1.940 1.940 1.810 1.900 76,534 +0.06(+3.26%)
Feb 13, 2024 2.180 2.180 1.750 1.840 150,768 -0.25(-11.96%)
Feb 12, 2024 1.830 2.270 1.830 2.090 175,031 +0.17(+8.85%)
Feb 09, 2024 2.140 2.140 1.840 1.920 143,381 -0.15(-7.25%)
Feb 08, 2024 2.040 2.130 1.910 2.070 258,016 -0.03(-1.43%)
Feb 07, 2024 1.820 2.370 1.800 2.100 1,761,222 +0.32(+17.98%)
Feb 06, 2024 1.480 1.900 1.400 1.780 6,520,338 +0.63(+54.78%)
Feb 05, 2024 1.110 1.280 1.060 1.150 62,073 +0.03(+2.68%)
Feb 02, 2024 1.130 1.140 1.120 1.120 5,606 -0.01(-0.88%)
Feb 01, 2024 1.129 1.130 1.129 1.130 3,179 -0.01(-0.88%)
Jan 31, 2024 1.140 1.145 1.121 1.140 12,997 +0.00(+0.00%)
Jan 30, 2024 1.130 1.140 1.110 1.140 6,586 +0.01(+0.89%)
Jan 29, 2024 1.120 1.140 1.110 1.130 9,416 +0.02(+1.79%)
Jan 26, 2024 1.105 1.119 1.090 1.110 4,079 +0.01(+0.91%)
Jan 25, 2024 1.099 1.130 1.099 1.100 16,294 +0.02(+1.85%)
Jan 24, 2024 1.085 1.100 1.075 1.080 8,497 +0.02(+1.41%)
Jan 23, 2024 1.032 1.120 1.010 1.065 30,923 +0.00(+0.47%)
Jan 22, 2024 1.158 1.158 1.050 1.060 12,490 -0.06(-5.36%)
Jan 19, 2024 1.100 1.180 1.000 1.120 74,279 +0.02(+1.36%)
Jan 18, 2024 1.130 1.130 1.100 1.105 23,799 -0.02(-2.21%)
Jan 17, 2024 1.100 1.140 1.100 1.130 4,223 +0.00(+0.00%)
Jan 16, 2024 1.140 1.170 1.110 1.130 15,407 -0.02(-1.74%)
Jan 12, 2024 1.141 1.180 1.141 1.150 9,138 -0.01(-0.88%)
Jan 11, 2024 1.183 1.200 1.140 1.160 22,477 -0.05(-4.12%)
Jan 10, 2024 1.240 1.240 1.190 1.210 16,566 -0.01(-0.44%)
Jan 09, 2024 1.179 1.240 1.170 1.215 22,051 +0.02(+2.04%)
Jan 08, 2024 1.180 1.240 1.170 1.191 15,511 +0.04(+3.56%)
Jan 05, 2024 1.170 1.190 1.150 1.150 6,200 -0.02(-1.70%)
Jan 04, 2024 1.180 1.200 1.153 1.170 12,079 +0.01(+0.86%)
Jan 03, 2024 1.220 1.220 1.160 1.160 7,725 -0.08(-6.45%)
Jan 02, 2024 1.180 1.250 1.118 1.240 43,288 +0.06(+5.08%)
Dec 29, 2023 1.190 1.250 1.180 1.180 16,542 -0.04(-3.28%)
Dec 28, 2023 1.240 1.247 1.200 1.220 24,641 -0.01(-0.41%)
Dec 27, 2023 1.230 1.250 1.171 1.225 15,967 +0.08(+6.52%)
Dec 26, 2023 1.340 1.340 1.150 1.150 65,518 -0.09(-7.26%)
Dec 22, 2023 1.230 1.350 1.140 1.240 138,082 +0.06(+5.08%)
Dec 21, 2023 1.190 1.230 1.131 1.180 72,412 +0.00(+0.00%)
Dec 20, 2023 1.111 1.210 1.111 1.180 108,708 +0.06(+5.36%)
Dec 19, 2023 1.060 1.130 1.030 1.120 43,468 +0.10(+9.80%)
Dec 18, 2023 1.050 1.080 0.9701 1.020 37,900 -0.01(-0.97%)
Dec 15, 2023 1.030 1.040 0.9800 1.030 16,160 -0.03(-2.83%)
Dec 14, 2023 0.9899 1.060 0.9899 1.060 13,544 +0.07(+7.07%)
Dec 13, 2023 0.9957 1.056 0.9100 0.9900 21,734 +0.02(+2.06%)
Dec 12, 2023 0.9700 1.000 0.9501 0.9700 36,709 -0.05(-4.90%)
Dec 11, 2023 1.050 1.110 1.010 1.020 40,358 -0.03(-2.86%)
Dec 08, 2023 1.090 1.140 1.050 1.050 30,299 -0.01(-0.94%)
Dec 07, 2023 1.080 1.150 1.040 1.060 31,919 -0.03(-2.75%)
Dec 06, 2023 1.055 1.100 1.055 1.090 9,350 +0.03(+2.83%)
Dec 05, 2023 1.070 1.090 1.050 1.060 17,224 +0.01(+0.86%)
Dec 04, 2023 1.050 1.100 1.040 1.051 28,616 -0.03(-2.69%)
Dec 01, 2023 1.050 1.090 1.050 1.080 47,950 +0.02(+1.89%)
Nov 30, 2023 1.030 1.070 1.030 1.060 22,798 +0.02(+1.92%)
Nov 29, 2023 1.070 1.100 1.030 1.040 31,267 -0.03(-2.80%)
Nov 28, 2023 1.041 1.129 1.041 1.070 10,042 +0.02(+1.90%)
Nov 27, 2023 1.070 1.140 1.040 1.050 29,141 -0.06(-5.83%)
Nov 24, 2023 1.060 1.115 1.060 1.115 30,624 +0.05(+5.19%)
Nov 22, 2023 1.000 1.080 1.000 1.060 47,731 +0.02(+1.92%)
Nov 21, 2023 1.010 1.090 0.9700 1.040 32,554 -0.01(-0.95%)
Nov 20, 2023 0.8800 1.090 0.8800 1.050 75,795 +0.00(+0.14%)
Nov 17, 2023 1.220 1.233 0.8000 1.048 128,637 -0.18(-14.76%)
Nov 16, 2023 1.280 1.280 1.200 1.230 25,587 -0.02(-1.20%)
Nov 15, 2023 1.310 1.310 1.184 1.245 13,137 -0.01(-1.19%)
Nov 14, 2023 1.270 1.330 1.250 1.260 13,966 +0.04(+3.70%)
Nov 13, 2023 1.160 1.330 1.100 1.215 39,652 +0.02(+1.25%)
Nov 10, 2023 1.260 1.270 0.9800 1.200 87,047 -0.04(-3.23%)
Nov 09, 2023 1.310 1.337 1.240 1.240 42,336 -0.08(-6.06%)
Nov 08, 2023 1.340 1.390 1.302 1.320 23,345 -0.03(-2.22%)
Nov 07, 2023 1.400 1.410 1.320 1.350 26,152 -0.05(-3.57%)
Nov 06, 2023 1.430 1.445 1.348 1.400 65,240 +0.01(+0.72%)
Nov 03, 2023 1.290 1.430 1.290 1.390 152,368 +0.10(+7.75%)
Nov 02, 2023 1.180 1.300 1.170 1.290 271,592 +0.17(+14.67%)
Nov 01, 2023 1.000 1.180 1.000 1.125 88,120 +0.07(+7.14%)
Oct 31, 2023 1.240 1.240 1.010 1.050 26,503 -0.20(-16.33%)
Oct 30, 2023 1.270 1.300 1.220 1.255 223,194 +0.02(+2.02%)
Oct 27, 2023 1.160 1.235 1.160 1.230 18,123 +0.05(+4.25%)
Oct 26, 2023 1.150 1.190 1.120 1.180 8,718 +0.02(+1.72%)
Oct 25, 2023 1.240 1.240 1.160 1.160 4,017 -0.07(-5.69%)
Oct 24, 2023 1.200 1.230 1.180 1.230 30,097 -0.02(-1.60%)
Oct 23, 2023 1.120 1.260 1.120 1.250 26,493 +0.05(+4.17%)
Oct 20, 2023 1.230 1.306 1.120 1.200 38,992 -0.05(-4.00%)
Oct 19, 2023 1.270 1.332 1.220 1.250 23,361 +0.00(+0.00%)
Oct 18, 2023 1.210 1.261 1.167 1.250 30,153 +0.08(+6.84%)
Oct 17, 2023 1.200 1.220 1.160 1.170 14,822 +0.00(+0.00%)
Oct 16, 2023 1.060 1.200 1.020 1.170 52,286 +0.08(+7.34%)
Oct 13, 2023 1.070 1.250 1.060 1.090 7,379 -0.13(-10.66%)
Oct 12, 2023 1.160 1.290 1.160 1.220 117,967 +0.04(+3.39%)
Oct 11, 2023 1.110 1.181 1.080 1.180 63,145 +0.10(+9.26%)
Oct 10, 2023 1.060 1.140 1.060 1.080 160,574 +0.08(+8.00%)
Oct 09, 2023 0.8700 1.050 0.8700 1.000 13,747 +0.07(+7.94%)
Oct 06, 2023 0.9650 1.060 0.9264 0.9264 19,687 -0.04(-4.49%)
Oct 05, 2023 1.050 1.050 0.9700 0.9700 3,629 +0.00(+0.00%)
Oct 04, 2023 1.020 1.060 0.8800 0.9700 30,493 -0.04(-3.96%)
Oct 03, 2023 1.050 1.080 1.010 1.010 5,733 -0.07(-6.48%)
Oct 02, 2023 1.090 1.090 1.043 1.080 3,546 +0.03(+2.86%)
Sep 29, 2023 1.060 1.150 1.040 1.050 8,559 -0.03(-2.78%)
Sep 28, 2023 1.090 1.150 1.060 1.080 15,759 -0.04(-3.57%)
Sep 27, 2023 1.080 1.170 1.080 1.120 7,259 +0.03(+2.75%)
Sep 26, 2023 1.090 1.170 1.080 1.090 42,535 +0.02(+1.87%)
Sep 25, 2023 1.070 1.090 1.070 1.070 20,921 +0.04(+3.88%)
Sep 22, 2023 1.020 1.090 0.9300 1.030 61,330 +0.00(+0.00%)
Sep 21, 2023 1.050 1.100 1.030 1.030 28,786 -0.05(-4.63%)
Sep 20, 2023 1.090 1.100 1.080 1.080 26,607 +0.03(+2.86%)
Sep 19, 2023 1.080 1.100 1.050 1.050 24,859 -0.03(-2.78%)
Sep 18, 2023 1.070 1.100 1.051 1.080 4,403 +0.03(+2.86%)
Sep 15, 2023 1.050 1.115 1.040 1.050 31,858 -0.01(-0.94%)
Sep 14, 2023 1.060 1.150 1.060 1.060 85,200 +0.00(+0.00%)
Sep 13, 2023 1.110 1.122 1.050 1.060 84,261 -0.04(-3.64%)
Sep 12, 2023 1.100 1.155 1.060 1.100 33,168 +0.03(+2.80%)
Sep 11, 2023 1.100 1.100 1.050 1.070 13,436 +0.00(+0.00%)
Sep 08, 2023 1.030 1.090 1.000 1.070 55,490 +0.07(+7.00%)
Sep 07, 2023 1.030 1.080 1.000 1.000 36,738 -0.03(-2.91%)
Sep 06, 2023 1.040 1.050 0.9645 1.030 11,372 +0.03(+3.00%)
Sep 05, 2023 1.010 1.040 0.9800 1.000 18,050 +0.00(+0.00%)
Sep 01, 2023 0.9800 1.050 0.9600 1.000 32,244 +0.04(+4.16%)
Aug 31, 2023 0.9500 0.9751 0.9500 0.9601 20,224 +0.01(+1.06%)
Aug 30, 2023 0.9000 0.9800 0.9000 0.9500 26,982 +0.03(+3.26%)
Aug 29, 2023 0.9070 0.9888 0.9000 0.9200 67,413 -0.02(-1.60%)
Aug 28, 2023 0.8400 0.9350 0.8130 0.9350 57,551 +0.06(+7.22%)
Aug 25, 2023 0.8148 0.8924 0.8148 0.8720 16,852 +0.03(+3.81%)
Aug 24, 2023 0.8854 0.9500 0.8400 0.8400 192,636 -0.09(-9.29%)
Aug 23, 2023 0.9375 0.9499 0.8500 0.9260 19,466 +0.03(+2.89%)
Aug 22, 2023 0.8990 0.9800 0.8990 0.9000 39,069 +0.05(+5.88%)
Aug 21, 2023 0.8250 0.9164 0.8114 0.8500 13,023 +0.00(+0.53%)
Aug 18, 2023 0.7800 0.8882 0.7800 0.8455 126,473 -0.06(-6.70%)
Aug 17, 2023 0.8926 1.080 0.8100 0.9062 162,091 -0.04(-4.61%)
Aug 16, 2023 0.8080 0.9500 0.7850 0.9500 117,523 +0.11(+13.10%)
Aug 15, 2023 0.7300 0.8400 0.7101 0.8400 70,675 +0.08(+10.53%)
Aug 14, 2023 0.6800 0.7600 0.6606 0.7600 50,980 +0.07(+10.87%)
Aug 11, 2023 0.6900 0.7600 0.6700 0.6855 234,093 -0.03(-3.60%)
Aug 10, 2023 0.7010 0.7700 0.6800 0.7111 80,779 +0.00(+0.15%)
Aug 09, 2023 0.7295 0.7600 0.7100 0.7100 30,599 -0.05(-6.58%)
Aug 08, 2023 0.7210 0.7874 0.6900 0.7600 120,052 -0.01(-1.41%)
Aug 07, 2023 0.8000 0.8100 0.7500 0.7709 18,862 -0.05(-5.99%)
Aug 04, 2023 0.7863 0.8398 0.7500 0.8200 16,431 +0.04(+4.59%)
Aug 03, 2023 0.7736 0.8320 0.7501 0.7840 55,255 -0.01(-1.69%)
Aug 02, 2023 0.8600 0.8600 0.7300 0.7975 127,591 -0.05(-5.63%)
Aug 01, 2023 1.050 1.050 0.7700 0.8451 555,817 -0.25(-23.17%)
Jul 31, 2023 0.8800 1.110 0.8500 1.100 529,132 +0.22(+25.28%)
Jul 28, 2023 0.8300 0.8800 0.8300 0.8780 5,555 +0.04(+5.15%)
Jul 27, 2023 0.8987 0.9000 0.8250 0.8350 9,531 -0.03(-2.91%)
Jul 26, 2023 0.8800 0.8800 0.8400 0.8600 20,310 +0.02(+2.38%)
Jul 25, 2023 0.8230 0.8900 0.8051 0.8400 52,416 +0.04(+5.00%)
Jul 24, 2023 0.8200 0.8256 0.7986 0.8000 4,106 -0.03(-3.61%)
Jul 21, 2023 0.8200 0.8300 0.8099 0.8300 22,263 +0.04(+4.93%)
Jul 20, 2023 0.8340 0.8599 0.7700 0.7910 15,561 -0.01(-1.42%)
Jul 19, 2023 0.8350 0.8899 0.8024 0.8024 6,706 -0.04(-4.48%)
Jul 18, 2023 0.8500 0.8900 0.8001 0.8400 25,034 -0.00(-0.57%)
Jul 17, 2023 0.8201 0.8835 0.8000 0.8448 40,940 +0.02(+1.91%)
Jul 14, 2023 0.7900 0.8400 0.7500 0.8290 54,460 +0.06(+7.66%)
Jul 13, 2023 0.7642 0.7700 0.7502 0.7700 25,496 +0.01(+1.32%)
Jul 12, 2023 0.7600 0.7600 0.7301 0.7600 14,273 +0.02(+2.70%)
Jul 11, 2023 0.7399 0.7401 0.7100 0.7400 7,627 +0.02(+2.78%)
Jul 10, 2023 0.7145 0.7350 0.7145 0.7200 3,905 -0.03(-4.03%)
Jul 07, 2023 0.6900 0.7600 0.6900 0.7502 28,614 +0.00(+0.23%)
Jul 06, 2023 0.6916 0.7500 0.6916 0.7485 9,020 +0.03(+4.25%)
Jul 05, 2023 0.7800 0.7800 0.6800 0.7180 35,904 -0.04(-5.68%)
Jul 03, 2023 0.7586 0.7700 0.7400 0.7612 3,246 +0.00(+0.17%)
Jun 30, 2023 0.7900 0.8000 0.7163 0.7599 26,232 -0.01(-1.16%)
Jun 29, 2023 0.7600 0.8499 0.7100 0.7688 12,498 +0.02(+2.51%)
Jun 28, 2023 0.7500 0.7549 0.7100 0.7500 34,259 +0.03(+4.82%)
Jun 27, 2023 0.7200 0.7300 0.7000 0.7155 4,476 -0.01(-1.99%)
Jun 26, 2023 0.7200 0.7500 0.7000 0.7300 23,832 +0.03(+3.69%)
Jun 23, 2023 0.6800 0.7100 0.6550 0.7040 78,959 +0.02(+3.53%)
Jun 22, 2023 0.7200 0.7200 0.6800 0.6800 51,766 -0.05(-6.85%)
Jun 21, 2023 0.7600 0.7610 0.7100 0.7300 45,934 -0.02(-2.81%)
Jun 20, 2023 0.7900 0.7900 0.7345 0.7511 20,187 -0.04(-4.92%)
Jun 16, 2023 0.8095 0.8347 0.7801 0.7900 64,332 -0.03(-3.66%)
Jun 15, 2023 0.8000 0.8500 0.7900 0.8200 102,974 +0.02(+2.50%)
Jun 14, 2023 0.7925 0.8200 0.7925 0.8000 9,322 +0.02(+2.55%)
Jun 13, 2023 0.8200 0.8200 0.7800 0.7801 9,131 -0.01(-1.25%)
Jun 12, 2023 0.8001 0.8001 0.7800 0.7900 36,333 -0.01(-1.25%)
Jun 09, 2023 0.8364 0.8364 0.7700 0.8000 21,399 +0.03(+3.75%)
Jun 08, 2023 0.8084 0.8499 0.7700 0.7711 18,234 -0.03(-4.32%)
Jun 07, 2023 0.8291 0.8900 0.7702 0.8059 46,279 -0.02(-2.62%)
Jun 06, 2023 0.8400 0.9000 0.8201 0.8276 63,599 +0.00(+0.32%)
Jun 05, 2023 0.9500 0.9500 0.8001 0.8250 52,679 +0.01(+1.51%)
Jun 02, 2023 0.8001 0.8300 0.8001 0.8127 39,041 -0.02(-2.67%)
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.