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

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 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 8.903 9.004 8.894 8.976 656,332 +0.01(+0.10%)
May 30, 2023 8.894 9.059 8.857 8.967 603,116 +0.14(+1.56%)
May 26, 2023 8.554 8.866 8.499 8.829 506,948 +0.28(+3.33%)
May 25, 2023 8.839 8.839 8.462 8.545 607,697 -0.34(-3.83%)
May 24, 2023 9.087 9.096 8.811 8.885 674,517 -0.25(-2.72%)
May 23, 2023 9.169 9.316 9.123 9.133 581,450 -0.02(-0.20%)
May 22, 2023 9.022 9.161 8.999 9.151 477,948 +0.14(+1.53%)
May 19, 2023 9.234 9.243 8.999 9.013 339,692 -0.12(-1.31%)
May 18, 2023 8.967 9.151 8.949 9.133 498,552 +0.15(+1.64%)
May 17, 2023 8.839 9.013 8.802 8.986 582,770 +0.19(+2.19%)
May 16, 2023 8.921 8.972 8.793 8.793 475,125 -0.15(-1.64%)
May 15, 2023 8.986 9.059 8.921 8.940 617,005 +0.01(+0.10%)
May 12, 2023 8.958 9.022 8.852 8.931 563,522 -0.02(-0.21%)
May 11, 2023 8.894 8.976 8.829 8.949 560,306 -0.01(-0.10%)
May 10, 2023 9.059 9.087 8.774 8.958 898,996 +0.05(+0.52%)
May 09, 2023 9.022 9.022 8.871 8.912 611,243 -0.16(-1.72%)
May 08, 2023 8.976 9.101 8.935 9.068 668,411 +0.10(+1.13%)
May 05, 2023 8.839 9.078 8.802 8.967 761,576 +0.20(+2.31%)
May 04, 2023 8.839 9.004 8.682 8.765 862,816 -0.06(-0.62%)
May 03, 2023 8.857 9.068 8.811 8.820 637,262 +0.04(+0.42%)
May 02, 2023 9.234 9.271 8.683 8.784 795,206 -0.41(-4.50%)
May 01, 2023 9.418 9.486 9.137 9.197 472,159 -0.25(-2.63%)
Apr 28, 2023 9.381 9.445 9.312 9.445 694,102 +0.11(+1.18%)
Apr 27, 2023 9.179 9.385 9.179 9.335 672,936 +0.17(+1.91%)
Apr 26, 2023 9.261 9.381 9.133 9.160 838,657 -0.06(-0.70%)
Apr 25, 2023 9.381 9.381 9.197 9.225 467,875 -0.15(-1.57%)
Apr 24, 2023 9.390 9.436 9.275 9.372 532,024 -0.01(-0.10%)
Apr 21, 2023 9.307 9.422 9.208 9.381 408,843 +0.06(+0.59%)
Apr 20, 2023 9.234 9.339 9.225 9.326 447,512 +0.01(+0.10%)
Apr 19, 2023 9.068 9.395 9.022 9.316 494,989 +0.23(+2.53%)
Apr 18, 2023 9.335 9.353 9.027 9.087 580,376 -0.26(-2.75%)
Apr 17, 2023 9.188 9.404 9.050 9.344 763,587 +0.17(+1.80%)
Apr 14, 2023 9.326 9.381 9.027 9.179 661,134 -0.13(-1.38%)
Apr 13, 2023 9.316 9.316 9.156 9.307 530,415 -0.01(-0.10%)
Apr 12, 2023 9.463 9.523 9.284 9.316 516,357 -0.07(-0.78%)
Apr 11, 2023 9.372 9.470 9.298 9.390 485,084 +0.05(+0.49%)
Apr 10, 2023 9.335 9.418 9.055 9.344 931,150 +0.00(+0.00%)
Apr 06, 2023 9.353 9.408 9.296 9.344 364,926 +0.02(+0.20%)
Apr 05, 2023 9.197 9.344 9.119 9.326 466,972 +0.11(+1.15%)
Apr 04, 2023 9.179 9.234 9.073 9.220 570,785 +0.08(+0.85%)
Apr 03, 2023 9.169 9.271 9.068 9.142 572,962 -0.01(-0.10%)
Mar 31, 2023 8.931 9.160 8.912 9.151 829,287 +0.22(+2.47%)
Mar 30, 2023 8.940 8.976 8.834 8.931 501,067 +0.06(+0.73%)
Mar 29, 2023 8.756 8.880 8.747 8.866 596,291 +0.18(+2.12%)
Mar 28, 2023 8.572 8.710 8.508 8.682 545,463 +0.06(+0.75%)
Mar 27, 2023 8.581 8.664 8.499 8.618 615,456 +0.18(+2.18%)
Mar 24, 2023 7.966 8.462 7.865 8.434 897,325 +0.45(+5.64%)
Mar 23, 2023 8.214 8.333 7.947 7.984 755,034 -0.17(-2.14%)
Mar 22, 2023 8.352 8.423 8.150 8.159 984,021 -0.21(-2.52%)
Mar 21, 2023 8.453 8.549 8.352 8.370 891,474 +0.03(+0.33%)
Mar 20, 2023 8.241 8.444 8.241 8.343 1,057,786 +0.13(+1.57%)
Mar 17, 2023 8.471 8.508 8.049 8.214 3,320,210 -0.37(-4.28%)
Mar 16, 2023 8.194 8.678 8.167 8.581 1,838,870 +0.52(+6.45%)
Mar 15, 2023 8.062 8.203 7.788 8.062 1,658,463 -0.12(-1.51%)
Mar 14, 2023 8.123 8.273 7.991 8.185 1,328,302 +0.30(+3.80%)
Mar 13, 2023 7.683 8.079 7.445 7.885 2,079,085 +0.11(+1.36%)
Mar 10, 2023 8.299 8.361 7.758 7.780 1,886,533 -0.30(-3.71%)
Mar 09, 2023 8.291 8.440 8.009 8.079 2,121,416 -0.38(-4.48%)
Mar 08, 2023 8.599 8.599 8.352 8.458 958,721 -0.18(-2.04%)
Mar 07, 2023 8.846 8.881 8.634 8.634 501,614 -0.18(-2.00%)
Mar 06, 2023 8.916 9.092 8.758 8.810 574,152 -0.14(-1.57%)
Mar 03, 2023 8.951 9.022 8.846 8.951 528,792 +0.07(+0.79%)
Mar 02, 2023 8.846 8.987 8.775 8.881 859,814 -0.21(-2.33%)
Mar 01, 2023 9.269 9.410 9.022 9.092 698,585 -0.32(-3.37%)
Feb 28, 2023 9.410 9.515 9.357 9.410 751,026 +0.04(+0.38%)
Feb 27, 2023 9.269 9.445 9.233 9.374 591,451 +0.11(+1.14%)
Feb 24, 2023 9.445 9.515 9.163 9.269 1,210,444 -0.35(-3.66%)
Feb 23, 2023 9.833 9.938 9.339 9.621 1,328,140 -0.42(-4.21%)
Feb 22, 2023 10.26 10.31 10.04 10.04 708,116 -0.07(-0.70%)
Feb 21, 2023 10.40 10.57 10.11 10.11 509,350 -0.46(-4.33%)
Feb 17, 2023 10.57 10.57 10.33 10.57 353,126 +0.11(+1.01%)
Feb 16, 2023 10.47 10.50 10.36 10.47 287,441 -0.07(-0.67%)
Feb 15, 2023 10.40 10.54 10.30 10.54 277,530 +0.14(+1.36%)
Feb 14, 2023 10.50 10.57 10.33 10.40 348,532 -0.21(-1.99%)
Feb 13, 2023 10.43 10.64 10.33 10.61 249,263 +0.18(+1.69%)
Feb 10, 2023 10.29 10.47 10.29 10.43 293,700 +0.07(+0.68%)
Feb 09, 2023 10.75 10.88 10.36 10.36 608,369 -0.25(-2.33%)
Feb 08, 2023 10.78 10.82 10.54 10.61 352,947 -0.18(-1.63%)
Feb 07, 2023 10.64 10.84 10.54 10.78 478,413 +0.04(+0.33%)
Feb 06, 2023 11.07 11.10 10.75 10.75 477,194 -0.39(-3.48%)
Feb 03, 2023 11.14 11.24 11.03 11.14 648,055 -0.11(-0.94%)
Feb 02, 2023 11.28 11.42 11.17 11.24 801,505 +0.07(+0.63%)
Feb 01, 2023 11.00 11.30 10.95 11.17 740,077 +0.18(+1.60%)
Jan 31, 2023 10.71 11.03 10.71 11.00 570,626 +0.28(+2.63%)
Jan 30, 2023 10.89 10.89 10.64 10.71 512,570 -0.18(-1.62%)
Jan 27, 2023 10.75 10.96 10.71 10.89 574,772 +0.14(+1.31%)
Jan 26, 2023 10.75 10.89 10.61 10.75 755,324 +0.11(+0.99%)
Jan 25, 2023 10.47 10.68 10.47 10.64 490,317 +0.07(+0.67%)
Jan 24, 2023 10.50 10.68 10.48 10.57 448,517 +0.04(+0.34%)
Jan 23, 2023 10.40 10.61 10.40 10.54 429,851 +0.07(+0.67%)
Jan 20, 2023 10.36 10.47 10.22 10.47 372,486 +0.18(+1.71%)
Jan 19, 2023 10.26 10.32 10.11 10.29 404,363 -0.04(-0.34%)
Jan 18, 2023 10.36 10.41 10.22 10.33 381,741 -0.04(-0.34%)
Jan 17, 2023 10.33 10.38 10.26 10.36 327,154 +0.04(+0.34%)
Jan 13, 2023 9.973 10.33 9.938 10.33 415,590 +0.18(+1.74%)
Jan 12, 2023 9.973 10.15 9.938 10.15 554,717 +0.11(+1.05%)
Jan 11, 2023 9.692 10.04 9.634 10.04 519,907 +0.46(+4.78%)
Jan 10, 2023 9.480 9.621 9.445 9.586 343,904 +0.11(+1.12%)
Jan 09, 2023 9.445 9.586 9.427 9.480 700,508 +0.04(+0.37%)
Jan 06, 2023 9.515 9.515 9.339 9.445 486,840 +0.07(+0.75%)
Jan 05, 2023 9.410 9.480 9.322 9.374 305,656 -0.07(-0.75%)
Jan 04, 2023 9.374 9.482 9.357 9.445 585,488 +0.18(+1.90%)
Jan 03, 2023 9.057 9.357 9.057 9.269 649,359 +0.25(+2.73%)
Dec 30, 2022 9.057 9.163 8.916 9.022 912,092 -0.14(-1.54%)
Dec 29, 2022 9.057 9.339 9.022 9.163 967,890 +0.11(+1.17%)
Dec 28, 2022 9.515 9.551 8.987 9.057 1,219,101 -0.49(-5.17%)
Dec 27, 2022 9.551 9.644 9.445 9.551 699,626 -0.04(-0.37%)
Dec 23, 2022 9.515 9.653 9.445 9.586 913,436 +0.00(+0.00%)
Dec 22, 2022 9.654 9.654 9.416 9.586 797,931 -0.14(-1.40%)
Dec 21, 2022 9.586 9.892 9.586 9.722 796,427 +0.17(+1.78%)
Dec 20, 2022 9.586 9.705 9.314 9.552 1,220,999 -0.10(-1.06%)
Dec 19, 2022 9.722 9.790 9.586 9.654 1,113,782 +0.03(+0.35%)
Dec 16, 2022 9.858 9.858 9.569 9.620 3,039,317 -0.24(-2.41%)
Dec 15, 2022 9.960 9.994 9.824 9.858 941,133 -0.14(-1.36%)
Dec 14, 2022 9.960 10.11 9.756 9.994 905,152 +0.00(+0.00%)
Dec 13, 2022 10.06 10.37 9.960 9.994 1,008,289 +0.24(+2.44%)
Dec 12, 2022 9.688 9.824 9.586 9.756 632,768 +0.03(+0.35%)
Dec 09, 2022 9.722 9.912 9.586 9.722 601,500 -0.10(-1.04%)
Dec 08, 2022 9.790 9.960 9.790 9.824 564,736 +0.03(+0.35%)
Dec 07, 2022 9.518 9.824 9.450 9.790 781,696 +0.20(+2.13%)
Dec 06, 2022 9.620 9.654 9.518 9.586 876,309 -0.07(-0.70%)
Dec 05, 2022 9.756 9.790 9.518 9.654 747,316 -0.20(-2.07%)
Dec 02, 2022 9.824 9.858 9.484 9.858 504,249 +0.07(+0.69%)
Dec 01, 2022 9.637 9.892 9.518 9.790 646,682 +0.24(+2.49%)
Nov 30, 2022 9.280 9.586 9.144 9.552 803,173 +0.20(+2.18%)
Nov 29, 2022 9.246 9.382 9.110 9.348 434,275 +0.10(+1.10%)
Nov 28, 2022 9.416 9.416 9.246 9.246 500,216 -0.17(-1.81%)
Nov 25, 2022 9.382 9.467 9.348 9.416 172,331 +0.03(+0.36%)
Nov 23, 2022 9.450 9.518 9.212 9.382 416,784 -0.03(-0.36%)
Nov 22, 2022 9.348 9.416 9.280 9.416 331,096 +0.10(+1.09%)
Nov 21, 2022 9.348 9.348 9.178 9.314 445,498 -0.03(-0.36%)
Nov 18, 2022 9.348 9.441 9.212 9.348 453,734 +0.14(+1.48%)
Nov 17, 2022 9.212 9.246 9.008 9.212 625,743 -0.14(-1.45%)
Nov 16, 2022 9.518 9.552 9.212 9.348 393,849 -0.17(-1.79%)
Nov 15, 2022 9.450 9.586 9.280 9.518 506,978 +0.20(+2.19%)
Nov 14, 2022 9.484 9.484 9.212 9.314 604,881 -0.14(-1.44%)
Nov 11, 2022 9.382 9.688 9.348 9.450 841,053 +0.03(+0.36%)
Nov 10, 2022 9.144 9.416 9.076 9.416 821,205 +0.61(+6.95%)
Nov 09, 2022 8.804 8.957 8.736 8.804 728,963 -0.10(-1.15%)
Nov 08, 2022 9.144 9.178 8.804 8.906 632,045 -0.14(-1.50%)
Nov 07, 2022 9.110 9.144 8.940 9.042 873,330 +0.03(+0.38%)
Nov 04, 2022 8.872 9.348 8.872 9.008 1,390,696 +0.31(+3.52%)
Nov 03, 2022 8.770 8.974 8.532 8.702 876,159 -0.14(-1.54%)
Nov 02, 2022 9.110 8.838 939,519 -0.17(-1.89%)
Nov 01, 2022 9.348 9.348 8.974 9.008 1,183,121 -0.14(-1.49%)
Oct 31, 2022 9.314 9.348 9.059 9.144 912,811 -0.14(-1.47%)
Oct 28, 2022 9.110 9.450 8.974 9.280 1,087,390 +0.24(+2.63%)
Oct 27, 2022 8.940 9.348 8.940 9.042 1,101,934 +0.14(+1.53%)
Oct 26, 2022 9.008 9.280 8.872 8.906 1,483,092 +0.00(+0.00%)
Oct 25, 2022 8.192 8.906 8.039 8.906 1,145,485 +0.58(+6.94%)
Oct 24, 2022 8.396 8.498 8.141 8.328 686,616 +0.07(+0.82%)
Oct 21, 2022 8.328 8.362 8.158 8.260 868,932 +0.03(+0.41%)
Oct 20, 2022 8.328 8.464 8.124 8.226 579,662 -0.14(-1.63%)
Oct 19, 2022 8.464 8.464 8.158 8.362 659,353 -0.14(-1.60%)
Oct 18, 2022 8.498 8.804 8.362 8.498 1,242,479 +0.14(+1.63%)
Oct 17, 2022 8.498 8.566 8.209 8.362 1,382,236 +0.17(+2.07%)
Oct 14, 2022 8.634 8.872 8.192 8.192 1,100,594 -0.31(-3.60%)
Oct 13, 2022 7.920 8.600 7.784 8.498 1,635,494 +0.27(+3.31%)
Oct 12, 2022 8.294 8.328 7.835 8.226 1,316,650 -0.07(-0.82%)
Oct 11, 2022 7.580 8.294 7.376 8.294 1,646,171 +0.71(+9.42%)
Oct 10, 2022 7.852 8.005 7.482 7.580 1,250,143 -0.17(-2.19%)
Oct 07, 2022 7.886 8.056 7.716 7.750 1,796,562 -0.17(-2.15%)
Oct 06, 2022 8.192 8.260 7.784 7.920 2,208,039 -0.24(-2.92%)
Oct 05, 2022 8.294 8.328 7.716 8.158 1,739,030 -0.37(-4.38%)
Oct 04, 2022 7.716 8.566 7.682 8.532 1,693,362 +0.99(+13.06%)
Oct 03, 2022 7.988 8.022 7.172 7.546 2,673,407 -0.41(-5.13%)
Sep 30, 2022 7.580 8.022 7.558 7.954 2,405,044 +0.34(+4.46%)
Sep 29, 2022 7.716 7.716 7.036 7.614 2,232,968 -0.20(-2.61%)
Sep 28, 2022 7.580 7.920 7.563 7.818 1,205,109 +0.31(+4.07%)
Sep 27, 2022 7.512 7.614 7.308 7.512 2,060,917 +0.14(+1.84%)
Sep 26, 2022 8.056 8.124 7.342 7.376 3,026,240 -0.68(-8.44%)
Sep 23, 2022 8.566 8.600 7.954 8.056 1,895,870 -0.51(-5.95%)
Sep 22, 2022 8.958 8.958 8.501 8.566 1,583,335 -0.33(-3.68%)
Sep 21, 2022 9.155 9.187 8.860 8.893 1,236,292 -0.16(-1.81%)
Sep 20, 2022 9.155 9.155 8.958 9.056 1,087,089 -0.16(-1.77%)
Sep 19, 2022 9.089 9.281 9.089 9.220 856,993 +0.00(+0.00%)
Sep 16, 2022 9.024 9.220 8.860 9.220 1,870,163 +0.13(+1.44%)
Sep 15, 2022 9.155 9.267 9.056 9.089 1,042,353 -0.13(-1.42%)
Sep 14, 2022 9.056 9.253 8.991 9.220 1,007,143 +0.16(+1.81%)
Sep 13, 2022 9.089 9.273 8.991 9.056 1,281,483 -0.33(-3.48%)
Sep 12, 2022 9.416 9.514 9.220 9.383 655,323 +0.07(+0.70%)
Sep 09, 2022 9.122 9.383 9.073 9.318 545,438 +0.26(+2.89%)
Sep 08, 2022 9.056 9.056 8.893 9.056 624,501 +0.00(+0.00%)
Sep 07, 2022 8.795 9.056 8.697 9.056 917,539 +0.29(+3.36%)
Sep 06, 2022 9.089 9.089 8.599 8.762 1,423,669 -0.26(-2.90%)
Sep 02, 2022 9.056 9.155 8.926 9.024 896,972 +0.07(+0.73%)
Sep 01, 2022 9.187 9.253 8.762 8.958 828,005 -0.20(-2.14%)
Aug 31, 2022 9.285 9.318 9.089 9.155 635,074 -0.03(-0.36%)
Aug 30, 2022 9.514 9.547 9.187 9.187 437,860 -0.23(-2.43%)
Aug 29, 2022 9.416 9.514 9.334 9.416 392,315 -0.07(-0.69%)
Aug 26, 2022 9.776 9.776 9.449 9.482 475,820 -0.20(-2.03%)
Aug 25, 2022 9.547 9.710 9.482 9.678 473,683 +0.20(+2.07%)
Aug 24, 2022 9.514 9.580 9.383 9.482 630,926 +0.00(+0.00%)
Aug 23, 2022 9.351 9.514 9.351 9.482 558,127 +0.13(+1.40%)
Aug 22, 2022 9.580 9.580 9.318 9.351 641,460 -0.26(-2.72%)
Aug 19, 2022 9.808 9.874 9.580 9.612 1,939,451 -0.26(-2.65%)
Aug 18, 2022 9.939 10.04 9.874 9.874 717,508 -0.10(-0.98%)
Aug 17, 2022 10.00 10.04 9.808 9.972 735,277 -0.13(-1.29%)
Aug 16, 2022 9.972 10.14 9.874 10.10 556,500 +0.10(+0.98%)
Aug 15, 2022 9.907 10.04 9.841 10.00 534,226 +0.00(+0.00%)
Aug 12, 2022 9.874 10.00 9.841 10.00 606,868 +0.13(+1.32%)
Aug 11, 2022 10.04 10.10 9.808 9.874 634,810 -0.03(-0.33%)
Aug 10, 2022 9.808 10.00 9.808 9.907 813,582 +0.23(+2.36%)
Aug 09, 2022 9.808 9.808 9.612 9.678 654,510 -0.20(-1.99%)
Aug 08, 2022 9.808 9.939 9.710 9.874 647,230 +0.20(+2.03%)
Aug 05, 2022 9.547 9.776 9.547 9.678 933,570 -0.10(-1.00%)
Aug 04, 2022 10.14 10.20 9.678 9.776 1,174,952 -0.43(-4.17%)
Aug 03, 2022 10.10 10.33 10.00 10.20 762,806 +0.03(+0.32%)
Aug 02, 2022 10.33 10.33 10.14 10.17 761,313 -0.26(-2.51%)
Aug 01, 2022 10.27 10.49 10.00 10.43 690,804 +0.16(+1.59%)
Jul 29, 2022 10.40 10.56 10.23 10.27 1,102,149 -0.10(-0.95%)
Jul 28, 2022 9.939 10.36 9.939 10.36 848,601 +0.43(+4.28%)
Jul 27, 2022 9.580 9.939 9.531 9.939 593,969 +0.43(+4.47%)
Jul 26, 2022 9.482 9.678 9.482 9.514 583,237 -0.10(-1.02%)
Jul 25, 2022 9.612 9.645 9.482 9.612 820,336 +0.13(+1.38%)
Jul 22, 2022 9.482 9.678 9.351 9.482 606,711 +0.00(+0.00%)
Jul 21, 2022 9.416 9.482 9.138 9.482 652,680 +0.10(+1.05%)
Jul 20, 2022 9.416 9.482 9.253 9.383 709,833 +0.03(+0.35%)
Jul 19, 2022 8.893 9.411 8.893 9.351 1,357,942 +0.43(+4.76%)
Jul 18, 2022 9.253 9.269 8.795 8.926 1,256,334 -0.29(-3.19%)
Jul 15, 2022 9.155 9.285 8.860 9.220 721,995 +0.26(+2.92%)
Jul 14, 2022 9.155 9.155 8.860 8.958 634,842 -0.26(-2.84%)
Jul 13, 2022 9.187 9.285 9.024 9.220 642,599 +0.07(+0.71%)
Jul 12, 2022 9.122 9.318 9.056 9.155 548,048 +0.03(+0.36%)
Jul 11, 2022 9.285 9.383 9.089 9.122 599,828 -0.20(-2.11%)
Jul 08, 2022 9.351 9.383 9.187 9.318 584,150 -0.03(-0.35%)
Jul 07, 2022 9.155 9.416 9.143 9.351 974,891 +0.26(+2.88%)
Jul 06, 2022 9.318 9.482 8.942 9.089 1,255,576 -0.26(-2.80%)
Jul 05, 2022 9.220 9.383 8.958 9.351 1,294,612 +0.07(+0.70%)
Jul 01, 2022 9.024 9.318 8.958 9.285 836,484 +0.26(+2.90%)
Jun 30, 2022 8.697 9.155 8.697 9.024 1,548,108 +0.16(+1.85%)
Jun 29, 2022 8.828 8.958 8.648 8.860 1,543,587 +0.00(+0.00%)
Jun 28, 2022 8.991 9.155 8.828 8.860 1,424,912 -0.07(-0.73%)
Jun 27, 2022 8.958 9.220 8.844 8.926 1,676,913 -0.13(-1.44%)
Jun 24, 2022 8.468 9.089 8.468 9.056 2,209,931 +0.69(+8.20%)
Jun 23, 2022 8.213 8.401 8.087 8.370 1,981,703 +0.25(+3.10%)
Jun 22, 2022 7.835 8.307 7.835 8.118 1,831,726 +0.19(+2.38%)
Jun 21, 2022 7.803 8.087 7.709 7.929 1,944,856 +0.50(+6.78%)
Jun 17, 2022 7.269 7.489 7.080 7.426 4,445,831 +0.28(+3.96%)
Jun 16, 2022 7.615 7.615 7.048 7.143 3,233,235 -0.63(-8.10%)
Jun 15, 2022 7.835 7.898 7.520 7.772 2,579,252 +0.09(+1.23%)
Jun 14, 2022 8.181 8.213 7.552 7.678 2,085,350 -0.47(-5.79%)
Jun 13, 2022 9.125 9.188 8.118 8.150 2,005,519 -1.20(-12.79%)
Jun 10, 2022 9.534 9.544 9.282 9.345 888,166 -0.22(-2.30%)
Jun 09, 2022 9.660 9.786 9.566 9.566 568,921 -0.09(-0.98%)
Jun 08, 2022 9.912 9.927 9.597 9.660 923,605 -0.31(-3.15%)
Jun 07, 2022 9.786 10.01 9.739 9.975 765,422 +0.19(+1.93%)
Jun 06, 2022 9.786 9.880 9.739 9.786 937,887 +0.00(+0.00%)
Jun 03, 2022 9.817 9.912 9.723 9.786 599,542 -0.03(-0.32%)
Jun 02, 2022 9.660 9.849 9.597 9.817 690,034 +0.19(+1.96%)
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.