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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.470 -0.060 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 6.320 6.530 5.950 5.990 208,401 -0.40(-6.26%)
May 30, 2023 6.620 6.760 6.320 6.390 126,662 -0.23(-3.47%)
May 26, 2023 6.110 6.728 6.100 6.620 170,846 +0.45(+7.29%)
May 25, 2023 6.360 6.510 6.120 6.170 134,505 -0.21(-3.29%)
May 24, 2023 6.860 6.950 6.360 6.380 159,414 -0.49(-7.13%)
May 23, 2023 6.730 6.970 6.650 6.870 165,067 +0.06(+0.88%)
May 22, 2023 7.060 7.170 6.760 6.810 171,785 -0.25(-3.54%)
May 19, 2023 7.270 7.390 6.940 7.060 206,119 -0.10(-1.40%)
May 18, 2023 7.090 7.220 6.980 7.160 83,637 +0.08(+1.13%)
May 17, 2023 6.700 7.280 6.700 7.080 166,310 +0.44(+6.63%)
May 16, 2023 6.720 6.870 6.520 6.640 86,906 -0.12(-1.78%)
May 15, 2023 6.770 6.790 6.530 6.760 204,178 -0.05(-0.73%)
May 12, 2023 6.940 7.130 6.680 6.810 83,968 -0.10(-1.45%)
May 11, 2023 6.910 7.020 6.850 6.910 104,170 +0.00(+0.00%)
May 10, 2023 7.260 7.340 6.860 6.910 170,300 -0.29(-4.03%)
May 09, 2023 6.680 7.430 6.400 7.200 243,788 +0.56(+8.43%)
May 08, 2023 6.710 6.851 6.570 6.640 108,463 +0.02(+0.30%)
May 05, 2023 6.690 6.900 6.520 6.620 106,081 +0.02(+0.30%)
May 04, 2023 6.740 6.990 6.570 6.600 98,334 -0.11(-1.64%)
May 03, 2023 6.850 7.180 6.700 6.710 127,225 -0.16(-2.33%)
May 02, 2023 7.120 7.210 6.820 6.870 111,614 -0.25(-3.51%)
May 01, 2023 6.810 7.180 6.705 7.120 138,822 +0.32(+4.71%)
Apr 28, 2023 6.510 6.970 6.510 6.800 123,168 +0.31(+4.78%)
Apr 27, 2023 6.390 6.490 6.265 6.490 102,343 +0.09(+1.41%)
Apr 26, 2023 6.340 6.490 6.260 6.400 118,727 +0.03(+0.47%)
Apr 25, 2023 6.580 6.800 6.330 6.370 126,680 -0.29(-4.35%)
Apr 24, 2023 6.530 6.770 6.450 6.660 102,592 +0.14(+2.15%)
Apr 21, 2023 6.470 6.560 6.351 6.520 94,729 +0.04(+0.62%)
Apr 20, 2023 6.590 6.700 6.370 6.480 166,150 -0.16(-2.41%)
Apr 19, 2023 6.800 6.900 6.560 6.640 134,441 -0.21(-3.07%)
Apr 18, 2023 7.210 7.280 6.830 6.850 236,871 -0.32(-4.46%)
Apr 17, 2023 7.250 7.330 7.100 7.170 87,867 -0.08(-1.10%)
Apr 14, 2023 7.310 7.440 7.040 7.250 116,194 -0.12(-1.63%)
Apr 13, 2023 7.190 7.500 7.080 7.370 117,869 +0.16(+2.22%)
Apr 12, 2023 7.640 7.640 7.095 7.210 170,416 -0.34(-4.50%)
Apr 11, 2023 7.900 8.100 7.540 7.550 177,191 -0.36(-4.55%)
Apr 10, 2023 7.670 7.990 7.600 7.910 143,944 +0.22(+2.86%)
Apr 06, 2023 7.510 7.936 7.510 7.690 210,353 +0.23(+3.08%)
Apr 05, 2023 7.630 7.630 7.250 7.460 651,234 -0.17(-2.23%)
Apr 04, 2023 7.800 8.010 7.620 7.630 159,437 -0.13(-1.68%)
Apr 03, 2023 7.960 8.015 7.730 7.760 161,495 -0.13(-1.65%)
Mar 31, 2023 8.040 8.135 7.800 7.890 570,787 -0.09(-1.13%)
Mar 30, 2023 8.050 8.050 7.810 7.980 91,721 -0.02(-0.25%)
Mar 29, 2023 8.120 8.120 7.910 8.000 154,995 -0.07(-0.87%)
Mar 28, 2023 8.040 8.145 7.990 8.070 97,366 +0.00(+0.00%)
Mar 27, 2023 8.150 8.160 7.910 8.070 111,982 -0.03(-0.37%)
Mar 24, 2023 8.060 8.140 7.840 8.100 201,319 -0.01(-0.12%)
Mar 23, 2023 8.080 8.290 7.940 8.110 195,934 +0.09(+1.12%)
Mar 22, 2023 8.200 8.300 8.000 8.020 159,087 -0.19(-2.31%)
Mar 21, 2023 8.230 8.390 8.110 8.210 162,945 +0.06(+0.74%)
Mar 20, 2023 8.160 8.410 8.070 8.150 207,605 +0.05(+0.62%)
Mar 17, 2023 8.630 8.640 8.050 8.100 703,248 -0.60(-6.90%)
Mar 16, 2023 8.750 9.070 8.650 8.700 234,105 -0.20(-2.25%)
Mar 15, 2023 9.020 9.140 8.700 8.900 205,731 -0.25(-2.73%)
Mar 14, 2023 9.800 9.950 8.965 9.150 195,882 -0.46(-4.79%)
Mar 13, 2023 9.790 9.848 9.400 9.610 397,588 -0.31(-3.13%)
Mar 10, 2023 10.05 10.28 9.832 9.920 229,994 -0.18(-1.78%)
Mar 09, 2023 10.40 10.48 10.10 10.10 187,336 -0.30(-2.88%)
Mar 08, 2023 10.36 10.42 10.16 10.40 91,114 +0.02(+0.19%)
Mar 07, 2023 10.19 10.44 10.15 10.38 120,093 +0.19(+1.86%)
Mar 06, 2023 10.50 10.51 10.19 10.19 108,344 -0.29(-2.77%)
Mar 03, 2023 10.50 10.54 10.21 10.48 142,943 -0.02(-0.19%)
Mar 02, 2023 10.38 10.67 10.06 10.50 113,165 +0.01(+0.10%)
Mar 01, 2023 10.60 10.70 10.38 10.49 127,779 -0.11(-1.04%)
Feb 28, 2023 10.81 10.96 10.60 10.60 170,788 -0.18(-1.67%)
Feb 27, 2023 10.95 11.14 10.54 10.78 169,845 -0.26(-2.36%)
Feb 24, 2023 11.02 11.31 10.87 11.04 225,164 +0.08(+0.73%)
Feb 23, 2023 10.79 10.99 10.72 10.96 126,274 +0.23(+2.14%)
Feb 22, 2023 10.98 11.00 10.52 10.73 250,582 +0.09(+0.85%)
Feb 21, 2023 9.410 10.99 9.345 10.64 723,758 +1.37(+14.78%)
Feb 17, 2023 11.43 11.43 8.870 9.270 1,273,872 -2.79(-23.13%)
Feb 16, 2023 12.61 12.61 12.05 12.06 231,400 -0.57(-4.51%)
Feb 15, 2023 12.74 13.06 12.46 12.63 94,042 -0.02(-0.16%)
Feb 14, 2023 12.20 12.73 12.13 12.65 84,085 +0.33(+2.68%)
Feb 13, 2023 12.80 13.10 12.26 12.32 87,623 -0.41(-3.22%)
Feb 10, 2023 12.77 13.18 12.73 12.73 96,523 -0.21(-1.62%)
Feb 09, 2023 12.82 12.97 12.80 12.94 62,573 +0.16(+1.25%)
Feb 08, 2023 12.81 13.23 11.98 12.78 97,776 -0.18(-1.39%)
Feb 07, 2023 12.90 12.98 12.70 12.96 87,414 +0.08(+0.62%)
Feb 06, 2023 13.00 13.31 12.78 12.88 71,665 -0.08(-0.62%)
Feb 03, 2023 13.08 13.25 12.84 12.96 67,201 -0.24(-1.82%)
Feb 02, 2023 13.00 13.22 12.97 13.20 106,376 +0.31(+2.40%)
Feb 01, 2023 12.60 12.89 12.44 12.89 126,626 +0.19(+1.50%)
Jan 31, 2023 12.12 12.87 12.12 12.70 150,899 +0.61(+5.05%)
Jan 30, 2023 12.26 12.51 12.09 12.09 86,763 -0.30(-2.42%)
Jan 27, 2023 12.26 12.55 12.23 12.39 89,959 +0.00(+0.00%)
Jan 26, 2023 12.26 12.56 12.03 12.39 152,801 +0.24(+1.98%)
Jan 25, 2023 11.90 12.15 11.85 12.15 156,564 +0.21(+1.76%)
Jan 24, 2023 12.82 13.06 11.93 11.94 250,451 -0.96(-7.44%)
Jan 23, 2023 12.99 13.11 12.79 12.90 82,993 -0.12(-0.92%)
Jan 20, 2023 12.91 13.04 12.73 13.02 75,063 +0.22(+1.72%)
Jan 19, 2023 12.83 12.97 12.78 12.80 62,306 -0.18(-1.39%)
Jan 18, 2023 12.91 13.19 12.91 12.98 83,850 +0.16(+1.25%)
Jan 17, 2023 13.02 13.17 12.52 12.82 192,033 -0.21(-1.61%)
Jan 13, 2023 13.06 13.41 12.53 13.03 118,610 -0.22(-1.66%)
Jan 12, 2023 12.99 13.27 12.80 13.25 147,117 +0.28(+2.16%)
Jan 11, 2023 13.25 13.41 12.89 12.97 97,285 -0.27(-2.04%)
Jan 10, 2023 13.27 13.45 13.18 13.24 94,869 +0.10(+0.76%)
Jan 09, 2023 13.00 13.20 12.86 13.14 135,546 +0.04(+0.31%)
Jan 06, 2023 12.53 13.23 12.48 13.10 64,454 +0.75(+6.07%)
Jan 05, 2023 12.74 12.89 12.32 12.35 58,084 -0.41(-3.21%)
Jan 04, 2023 12.83 13.07 12.70 12.76 69,866 -0.05(-0.39%)
Jan 03, 2023 12.75 13.18 12.64 12.81 103,250 +0.13(+1.03%)
Dec 30, 2022 12.86 13.06 12.46 12.68 115,534 -0.24(-1.86%)
Dec 29, 2022 12.59 13.11 12.59 12.92 72,014 +0.40(+3.19%)
Dec 28, 2022 11.98 12.76 11.98 12.52 112,230 +0.59(+4.95%)
Dec 27, 2022 11.57 12.03 11.47 11.93 84,287 +0.33(+2.84%)
Dec 23, 2022 12.30 12.30 11.46 11.60 173,678 -0.24(-2.03%)
Dec 22, 2022 12.06 12.06 11.27 11.84 110,999 -0.30(-2.47%)
Dec 21, 2022 12.02 12.16 12.00 12.14 91,074 +0.24(+2.02%)
Dec 20, 2022 11.35 12.01 11.20 11.90 123,583 +0.54(+4.75%)
Dec 19, 2022 11.32 11.70 11.18 11.36 145,249 +0.35(+3.18%)
Dec 16, 2022 11.03 11.30 10.97 11.01 405,721 -0.15(-1.34%)
Dec 15, 2022 11.14 11.50 11.12 11.16 89,796 -0.16(-1.41%)
Dec 14, 2022 11.35 11.62 11.30 11.32 80,640 -0.08(-0.70%)
Dec 13, 2022 11.70 12.06 11.38 11.40 125,848 -0.19(-1.64%)
Dec 12, 2022 11.34 11.63 11.31 11.59 93,873 +0.29(+2.57%)
Dec 09, 2022 11.52 11.71 11.27 11.30 68,707 -0.37(-3.17%)
Dec 08, 2022 11.21 11.71 11.08 11.67 122,340 +0.61(+5.52%)
Dec 07, 2022 11.00 11.29 11.00 11.06 154,714 -0.31(-2.73%)
Dec 06, 2022 11.44 11.53 11.26 11.37 71,223 -0.22(-1.90%)
Dec 05, 2022 11.66 11.79 11.50 11.59 111,465 -0.37(-3.09%)
Dec 02, 2022 11.74 12.15 11.74 11.96 81,344 -0.12(-0.99%)
Dec 01, 2022 11.83 12.29 11.67 12.08 77,335 +0.26(+2.20%)
Nov 30, 2022 11.31 11.96 11.30 11.82 124,262 +0.42(+3.68%)
Nov 29, 2022 11.36 11.53 11.20 11.40 77,842 -0.05(-0.44%)
Nov 28, 2022 12.05 12.25 11.37 11.45 90,298 -0.75(-6.15%)
Nov 25, 2022 12.14 12.30 12.09 12.20 55,484 +0.06(+0.49%)
Nov 23, 2022 12.10 12.28 12.01 12.14 60,275 +0.04(+0.33%)
Nov 22, 2022 12.24 12.24 11.84 12.10 128,075 -0.22(-1.79%)
Nov 21, 2022 11.32 12.40 10.87 12.32 400,031 +0.87(+7.60%)
Nov 18, 2022 11.67 11.67 11.35 11.45 429,111 -0.02(-0.17%)
Nov 17, 2022 11.39 11.57 11.11 11.47 2,463,020 -2.17(-15.91%)
Nov 16, 2022 13.75 13.78 13.36 13.64 64,833 -0.27(-1.94%)
Nov 15, 2022 14.08 14.24 13.90 13.91 188,944 -0.05(-0.36%)
Nov 14, 2022 14.26 14.40 13.80 13.96 114,710 -0.45(-3.12%)
Nov 11, 2022 14.25 14.63 14.25 14.41 72,087 +0.22(+1.55%)
Nov 10, 2022 14.50 14.61 14.10 14.19 57,037 +0.35(+2.53%)
Nov 09, 2022 14.41 14.41 13.65 13.84 89,106 -0.78(-5.34%)
Nov 08, 2022 14.42 14.91 14.25 14.62 59,186 +0.32(+2.24%)
Nov 07, 2022 14.27 14.58 14.07 14.30 77,277 +0.05(+0.35%)
Nov 04, 2022 14.34 14.85 14.06 14.25 83,564 +0.22(+1.57%)
Nov 03, 2022 12.36 14.13 12.36 14.03 109,283 +1.39(+11.00%)
Nov 02, 2022 14.72 12.61 12.64 200,045 -2.52(-16.62%)
Nov 01, 2022 15.95 16.25 15.10 15.16 105,750 -0.73(-4.59%)
Oct 31, 2022 15.30 15.99 14.83 15.89 187,746 +0.52(+3.38%)
Oct 28, 2022 15.22 15.49 15.11 15.37 161,755 +0.17(+1.12%)
Oct 27, 2022 15.43 15.66 15.17 15.20 69,389 -0.05(-0.33%)
Oct 26, 2022 14.94 15.80 14.93 15.25 105,226 +0.31(+2.07%)
Oct 25, 2022 14.12 15.08 13.84 14.94 92,693 +0.95(+6.79%)
Oct 24, 2022 13.83 14.17 13.66 13.99 84,013 +0.14(+1.01%)
Oct 21, 2022 13.87 14.14 13.58 13.85 118,871 +0.10(+0.73%)
Oct 20, 2022 13.80 13.89 13.58 13.75 81,562 -0.12(-0.87%)
Oct 19, 2022 13.76 14.10 13.68 13.87 41,996 -0.11(-0.79%)
Oct 18, 2022 13.73 14.24 13.50 13.98 113,108 +0.97(+7.46%)
Oct 17, 2022 12.49 13.37 12.49 13.01 110,414 +0.81(+6.64%)
Oct 14, 2022 12.75 12.75 11.99 12.20 59,589 -0.40(-3.17%)
Oct 13, 2022 11.67 12.66 11.51 12.60 102,342 +0.68(+5.70%)
Oct 12, 2022 11.63 12.03 11.49 11.92 53,477 +0.34(+2.94%)
Oct 11, 2022 11.73 12.26 11.47 11.58 58,338 -0.26(-2.20%)
Oct 10, 2022 12.03 12.03 11.62 11.84 39,111 -0.16(-1.33%)
Oct 07, 2022 12.25 12.25 11.88 12.00 41,488 -0.44(-3.54%)
Oct 06, 2022 12.46 13.17 12.42 12.44 70,588 +0.04(+0.32%)
Oct 05, 2022 11.92 12.45 11.85 12.40 44,399 +0.38(+3.16%)
Oct 04, 2022 11.63 12.22 11.60 12.02 105,514 +0.89(+8.00%)
Oct 03, 2022 11.40 11.40 10.92 11.13 77,373 -0.17(-1.50%)
Sep 30, 2022 11.08 11.65 10.98 11.30 230,830 +0.22(+1.99%)
Sep 29, 2022 11.09 11.12 10.85 11.08 50,168 -0.15(-1.34%)
Sep 28, 2022 10.95 11.34 10.95 11.23 52,821 +0.27(+2.46%)
Sep 27, 2022 10.87 11.18 10.73 10.96 60,261 +0.19(+1.76%)
Sep 26, 2022 11.01 11.16 10.59 10.77 90,509 -0.35(-3.15%)
Sep 23, 2022 11.19 11.32 10.95 11.12 78,164 -0.12(-1.07%)
Sep 22, 2022 11.41 11.41 11.07 11.24 55,343 -0.13(-1.14%)
Sep 21, 2022 11.40 11.62 11.19 11.37 96,141 -0.07(-0.61%)
Sep 20, 2022 11.33 11.51 11.30 11.44 49,364 +0.03(+0.26%)
Sep 19, 2022 11.28 11.47 11.25 11.41 49,742 -0.06(-0.52%)
Sep 16, 2022 11.17 11.54 10.91 11.47 161,309 +0.15(+1.33%)
Sep 15, 2022 11.49 11.61 11.20 11.32 72,632 -0.22(-1.91%)
Sep 14, 2022 11.74 11.81 11.40 11.54 138,231 -0.13(-1.11%)
Sep 13, 2022 11.90 11.91 11.62 11.67 107,685 -0.51(-4.19%)
Sep 12, 2022 12.31 12.40 12.15 12.18 79,972 -0.05(-0.41%)
Sep 09, 2022 12.07 12.28 11.97 12.23 76,921 +0.27(+2.26%)
Sep 08, 2022 11.98 12.11 11.82 11.96 61,893 -0.07(-0.58%)
Sep 07, 2022 11.68 12.14 11.54 12.03 126,436 +0.28(+2.38%)
Sep 06, 2022 12.44 12.45 11.72 11.75 166,820 -0.61(-4.94%)
Sep 02, 2022 12.86 12.86 12.30 12.36 138,937 -0.33(-2.60%)
Sep 01, 2022 13.06 13.08 12.65 12.69 120,118 -0.62(-4.66%)
Aug 31, 2022 13.43 13.47 13.18 13.31 84,749 -0.12(-0.89%)
Aug 30, 2022 14.11 14.35 13.34 13.43 124,325 -0.67(-4.75%)
Aug 29, 2022 13.91 14.20 13.84 14.10 56,539 -0.07(-0.49%)
Aug 26, 2022 14.50 14.57 14.02 14.17 72,059 -0.40(-2.75%)
Aug 25, 2022 14.75 14.94 14.41 14.57 84,257 -0.17(-1.15%)
Aug 24, 2022 14.53 14.89 14.25 14.74 159,646 +0.07(+0.48%)
Aug 23, 2022 14.51 15.10 14.51 14.67 88,054 -0.04(-0.27%)
Aug 22, 2022 14.57 14.84 14.44 14.71 93,218 -0.09(-0.61%)
Aug 19, 2022 14.77 15.23 14.61 14.80 132,004 -0.09(-0.60%)
Aug 18, 2022 13.91 15.00 13.91 14.89 474,269 +0.87(+6.21%)
Aug 17, 2022 13.72 14.04 13.49 14.02 120,305 +0.28(+2.04%)
Aug 16, 2022 14.25 14.25 13.63 13.74 95,272 -0.26(-1.86%)
Aug 15, 2022 13.59 14.22 13.57 14.00 119,489 +0.22(+1.60%)
Aug 12, 2022 13.28 13.89 13.28 13.78 98,445 +0.32(+2.38%)
Aug 11, 2022 13.78 13.95 13.39 13.46 110,342 -0.28(-2.04%)
Aug 10, 2022 13.42 14.00 13.25 13.74 191,718 +0.59(+4.49%)
Aug 09, 2022 13.35 13.52 13.05 13.15 188,264 -0.32(-2.38%)
Aug 08, 2022 13.99 14.20 13.46 13.47 210,175 -0.55(-3.92%)
Aug 05, 2022 13.87 14.41 13.82 14.02 185,666 +0.01(+0.07%)
Aug 04, 2022 14.06 14.35 13.82 14.01 205,529 -0.19(-1.34%)
Aug 03, 2022 14.45 14.47 13.50 14.20 471,632 -0.17(-1.18%)
Aug 02, 2022 16.00 16.77 14.10 14.37 1,159,792 -5.17(-26.46%)
Aug 01, 2022 18.70 19.66 18.52 19.54 162,757 +0.80(+4.27%)
Jul 29, 2022 17.78 18.84 17.56 18.74 118,167 +0.81(+4.52%)
Jul 28, 2022 18.19 18.22 17.57 17.93 48,735 -0.13(-0.72%)
Jul 27, 2022 17.45 18.17 17.45 18.06 89,042 +0.73(+4.21%)
Jul 26, 2022 16.78 17.43 16.36 17.33 37,248 +0.36(+2.12%)
Jul 25, 2022 17.81 17.81 16.89 16.97 70,324 -0.65(-3.69%)
Jul 22, 2022 17.56 17.94 17.30 17.62 96,805 +0.10(+0.57%)
Jul 21, 2022 17.33 17.54 17.17 17.52 85,250 +0.22(+1.27%)
Jul 20, 2022 17.07 17.40 16.52 17.30 104,137 +0.20(+1.17%)
Jul 19, 2022 17.28 17.71 17.05 17.10 117,400 +0.10(+0.59%)
Jul 18, 2022 16.35 17.15 16.35 17.00 113,106 +0.76(+4.68%)
Jul 15, 2022 16.20 16.33 15.79 16.24 55,597 +0.40(+2.53%)
Jul 14, 2022 15.72 15.89 15.50 15.84 33,018 -0.26(-1.61%)
Jul 13, 2022 15.61 16.24 15.59 16.10 29,790 +0.28(+1.77%)
Jul 12, 2022 15.91 16.16 15.70 15.82 33,858 -0.03(-0.19%)
Jul 11, 2022 16.11 16.11 15.52 15.85 46,570 -0.40(-2.46%)
Jul 08, 2022 15.92 16.36 15.68 16.25 52,628 +0.28(+1.75%)
Jul 07, 2022 15.05 15.99 15.00 15.97 83,581 +0.97(+6.47%)
Jul 06, 2022 15.80 16.07 14.89 15.00 108,620 -0.90(-5.66%)
Jul 05, 2022 15.63 16.06 15.20 15.90 80,049 -0.07(-0.44%)
Jul 01, 2022 16.41 16.45 15.74 15.97 55,451 -0.30(-1.84%)
Jun 30, 2022 16.07 16.80 15.99 16.27 166,981 -0.07(-0.43%)
Jun 29, 2022 16.40 16.40 15.82 16.34 59,129 +0.07(+0.43%)
Jun 28, 2022 16.79 17.03 16.26 16.27 57,562 -0.42(-2.52%)
Jun 27, 2022 17.14 17.18 16.61 16.69 65,225 -0.26(-1.53%)
Jun 24, 2022 16.86 17.68 16.71 16.95 318,946 +0.26(+1.56%)
Jun 23, 2022 16.76 17.50 16.45 16.69 65,583 +0.15(+0.91%)
Jun 22, 2022 16.59 17.02 16.23 16.54 97,982 -0.49(-2.88%)
Jun 21, 2022 16.24 17.19 16.17 17.03 121,345 +0.87(+5.38%)
Jun 17, 2022 15.25 16.76 15.25 16.16 627,140 +0.91(+5.97%)
Jun 16, 2022 16.16 16.16 15.13 15.25 164,117 -1.32(-7.97%)
Jun 15, 2022 16.50 16.75 16.12 16.57 101,930 +0.03(+0.18%)
Jun 14, 2022 16.57 16.74 16.24 16.54 77,212 -0.06(-0.36%)
Jun 13, 2022 17.23 17.41 16.41 16.60 179,959 -1.20(-6.74%)
Jun 10, 2022 18.15 18.22 17.73 17.80 109,790 -0.75(-4.04%)
Jun 09, 2022 18.92 19.30 18.44 18.55 186,988 -0.68(-3.54%)
Jun 08, 2022 19.44 19.55 18.97 19.23 90,121 -0.21(-1.08%)
Jun 07, 2022 18.35 19.64 18.35 19.44 107,851 +0.58(+3.08%)
Jun 06, 2022 19.24 19.24 18.17 18.86 147,550 -0.16(-0.84%)
Jun 03, 2022 18.84 19.48 18.79 19.02 177,181 -0.26(-1.35%)
Jun 02, 2022 18.55 19.37 18.45 19.28 202,445 +0.90(+4.90%)
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.