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

Ivanhoe Mines Ltd (TSX: IVN )

18.01 -0.58 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2021 8.890 9.070 8.850 8.890 1,093,502 +0.01(+0.11%)
May 28, 2021 9.210 9.310 8.840 8.880 4,043,952 -0.40(-4.31%)
May 27, 2021 9.310 9.490 9.210 9.280 42,816,568 +0.10(+1.09%)
May 26, 2021 9.050 9.340 9.050 9.180 5,642,930 +0.18(+2.00%)
May 25, 2021 8.740 9.350 8.680 9.000 5,113,030 +0.39(+4.53%)
May 21, 2021 8.610 8.610 8.610 0 -0.15(-1.71%)
May 20, 2021 8.710 8.930 8.680 8.760 1,578,993 +0.07(+0.81%)
May 19, 2021 8.840 8.890 8.590 8.690 2,164,917 -0.37(-4.08%)
May 18, 2021 8.890 9.160 8.880 9.060 1,956,555 +0.17(+1.91%)
May 17, 2021 9.080 9.360 8.820 8.890 2,294,361 -0.15(-1.66%)
May 14, 2021 8.960 9.100 8.840 9.040 2,351,193 +0.12(+1.35%)
May 13, 2021 8.880 9.330 8.870 8.920 2,670,084 +0.04(+0.45%)
May 12, 2021 9.310 9.330 8.830 8.880 3,272,014 -0.49(-5.23%)
May 11, 2021 9.230 9.490 9.090 9.370 2,194,354 +0.06(+0.64%)
May 10, 2021 9.600 9.740 9.260 9.310 2,750,080 -0.24(-2.51%)
May 07, 2021 9.300 9.580 9.280 9.550 2,802,629 +0.42(+4.60%)
May 06, 2021 9.500 9.500 8.950 9.130 3,250,859 -0.33(-3.49%)
May 05, 2021 9.230 9.460 9.160 9.460 2,469,709 +0.30(+3.28%)
May 04, 2021 9.050 9.200 8.960 9.160 2,001,225 +0.19(+2.12%)
May 03, 2021 8.770 9.100 8.770 8.970 2,281,405 +0.30(+3.46%)
Apr 30, 2021 8.820 8.870 8.600 8.670 2,537,059 -0.16(-1.81%)
Apr 29, 2021 9.020 9.090 8.780 8.830 1,609,295 -0.12(-1.34%)
Apr 28, 2021 8.900 8.980 8.760 8.950 1,460,814 +0.05(+0.56%)
Apr 27, 2021 9.040 9.190 8.770 8.900 1,878,598 -0.07(-0.78%)
Apr 26, 2021 8.740 8.980 8.700 8.970 4,336,739 +0.27(+3.10%)
Apr 23, 2021 8.530 8.700 8.450 8.700 2,287,325 +0.24(+2.84%)
Apr 22, 2021 8.570 8.620 8.350 8.460 1,358,541 -0.16(-1.86%)
Apr 21, 2021 8.400 8.630 8.310 8.620 923,484 +0.21(+2.50%)
Apr 20, 2021 8.460 8.650 8.330 8.410 2,141,811 -0.11(-1.29%)
Apr 19, 2021 8.580 8.600 8.380 8.520 2,574,836 -0.04(-0.47%)
Apr 16, 2021 8.450 8.590 8.420 8.560 1,865,957 +0.15(+1.78%)
Apr 15, 2021 8.250 8.450 8.180 8.410 2,254,775 +0.19(+2.31%)
Apr 14, 2021 7.880 8.280 7.860 8.220 3,022,362 +0.42(+5.38%)
Apr 13, 2021 7.430 7.800 7.430 7.800 2,159,362 +0.25(+3.31%)
Apr 12, 2021 7.640 7.680 7.470 7.550 1,618,318 -0.15(-1.95%)
Apr 09, 2021 7.620 7.700 7.500 7.700 1,602,510 +0.12(+1.58%)
Apr 08, 2021 7.300 7.680 7.270 7.580 2,441,716 +0.32(+4.41%)
Apr 07, 2021 7.230 7.300 7.110 7.260 1,478,144 +0.03(+0.41%)
Apr 06, 2021 7.000 7.300 7.000 7.230 2,379,572 +0.30(+4.33%)
Apr 05, 2021 6.930 7.020 6.840 6.930 1,018,212 +0.08(+1.17%)
Apr 01, 2021 6.850 6.850 6.850 0 +0.38(+5.87%)
Mar 31, 2021 6.600 6.650 6.450 6.470 1,498,269 -0.06(-0.92%)
Mar 30, 2021 6.400 6.610 6.390 6.530 1,575,908 +0.04(+0.62%)
Mar 29, 2021 6.520 6.620 6.410 6.490 1,254,177 -0.07(-1.07%)
Mar 26, 2021 6.600 6.690 6.480 6.560 1,658,321 +0.06(+0.92%)
Mar 25, 2021 6.470 6.540 6.270 6.500 1,922,449 -0.02(-0.31%)
Mar 24, 2021 6.750 6.790 6.500 6.520 1,546,033 -0.14(-2.10%)
Mar 23, 2021 6.900 7.010 6.560 6.660 2,389,832 -0.25(-3.62%)
Mar 22, 2021 6.940 7.010 6.870 6.910 1,396,362 +0.06(+0.88%)
Mar 19, 2021 7.000 7.070 6.830 6.850 2,830,448 -0.14(-2.00%)
Mar 18, 2021 7.000 7.170 6.970 6.990 2,053,304 -0.01(-0.14%)
Mar 17, 2021 6.920 7.090 6.890 7.000 1,794,288 +0.06(+0.86%)
Mar 16, 2021 6.980 7.050 6.900 6.940 1,941,527 -0.02(-0.29%)
Mar 15, 2021 7.090 7.140 6.920 6.960 1,831,237 -0.06(-0.85%)
Mar 12, 2021 7.000 7.340 6.840 7.020 4,696,017 +0.25(+3.69%)
Mar 11, 2021 7.790 7.790 6.690 6.770 12,730,627 -0.93(-12.08%)
Mar 10, 2021 7.800 7.840 7.650 7.700 1,420,495 -0.09(-1.16%)
Mar 09, 2021 7.660 7.890 7.630 7.790 1,086,929 -0.01(-0.13%)
Mar 08, 2021 7.710 7.920 7.450 7.800 2,072,344 +0.00(+0.00%)
Mar 05, 2021 7.770 7.870 7.590 7.800 2,608,172 +0.22(+2.90%)
Mar 04, 2021 8.060 8.100 7.550 7.580 3,294,253 -0.59(-7.22%)
Mar 03, 2021 8.060 8.270 7.900 8.170 2,963,189 +0.11(+1.36%)
Mar 02, 2021 7.900 8.090 7.830 8.060 2,108,977 +0.20(+2.54%)
Mar 01, 2021 7.950 8.150 7.640 7.860 2,088,371 +0.01(+0.13%)
Feb 26, 2021 7.810 7.970 7.620 7.850 2,498,370 -0.14(-1.75%)
Feb 25, 2021 8.060 8.150 7.870 7.990 1,455,614 -0.11(-1.36%)
Feb 24, 2021 8.070 8.160 8.000 8.100 1,537,972 -0.04(-0.49%)
Feb 23, 2021 8.000 8.150 7.850 8.140 2,523,459 +0.05(+0.62%)
Feb 22, 2021 7.950 8.220 7.850 8.090 3,068,241 +0.28(+3.59%)
Feb 19, 2021 7.650 7.900 7.640 7.810 2,777,517 +0.32(+4.27%)
Feb 18, 2021 7.500 7.650 7.390 7.490 2,281,343 +0.11(+1.49%)
Feb 17, 2021 7.030 7.430 6.970 7.380 3,362,147 +0.37(+5.28%)
Feb 16, 2021 6.850 7.110 6.740 7.010 1,850,196 +0.36(+5.41%)
Feb 12, 2021 6.650 6.650 6.650 0 -0.05(-0.75%)
Feb 11, 2021 6.830 6.840 6.660 6.700 828,839 -0.11(-1.62%)
Feb 10, 2021 6.810 7.060 6.770 6.810 1,139,695 +0.10(+1.49%)
Feb 09, 2021 6.800 6.840 6.680 6.710 813,771 -0.08(-1.18%)
Feb 08, 2021 6.500 6.970 6.490 6.790 1,301,850 +0.30(+4.62%)
Feb 05, 2021 6.400 6.540 6.350 6.490 904,595 +0.14(+2.20%)
Feb 04, 2021 6.450 6.500 6.290 6.350 765,644 -0.09(-1.40%)
Feb 03, 2021 6.430 6.460 6.360 6.440 728,166 +0.02(+0.31%)
Feb 02, 2021 6.360 6.480 6.260 6.420 1,187,502 +0.07(+1.10%)
Feb 01, 2021 6.290 6.360 6.220 6.350 1,362,911 +0.24(+3.93%)
Jan 29, 2021 6.500 6.500 6.060 6.110 1,122,908 -0.19(-3.02%)
Jan 28, 2021 6.130 6.390 6.120 6.300 1,049,334 +0.20(+3.28%)
Jan 27, 2021 6.430 6.450 6.090 6.100 2,317,787 -0.44(-6.73%)
Jan 26, 2021 6.720 6.720 6.470 6.540 1,574,384 -0.14(-2.10%)
Jan 25, 2021 6.810 6.840 6.590 6.680 1,280,646 -0.11(-1.62%)
Jan 22, 2021 6.950 6.960 6.740 6.790 1,222,305 -0.18(-2.58%)
Jan 21, 2021 7.100 7.120 6.970 6.970 537,409 -0.10(-1.41%)
Jan 20, 2021 7.130 7.240 7.060 7.070 871,957 +0.01(+0.14%)
Jan 19, 2021 7.080 7.200 7.020 7.060 757,815 +0.04(+0.57%)
Jan 18, 2021 6.900 7.070 6.710 7.020 914,296 +0.09(+1.30%)
Jan 15, 2021 7.190 7.230 6.900 6.930 1,293,117 -0.33(-4.55%)
Jan 14, 2021 7.340 7.410 7.220 7.260 1,435,687 +0.01(+0.14%)
Jan 13, 2021 7.350 7.350 7.190 7.250 911,404 -0.09(-1.23%)
Jan 12, 2021 7.350 7.390 7.300 7.340 1,190,618 +0.04(+0.55%)
Jan 11, 2021 7.340 7.400 7.000 7.300 1,209,054 -0.17(-2.28%)
Jan 08, 2021 7.700 7.720 7.320 7.470 1,597,466 -0.20(-2.61%)
Jan 07, 2021 7.470 7.830 7.450 7.670 2,596,201 +0.37(+5.07%)
Jan 06, 2021 7.580 7.620 7.290 7.300 1,921,671 -0.26(-3.44%)
Jan 05, 2021 7.570 7.690 7.470 7.560 2,120,408 +0.09(+1.20%)
Jan 04, 2021 7.030 7.520 7.000 7.470 1,794,568 +0.61(+8.89%)
Dec 31, 2020 6.860 6.860 6.860 0 +0.05(+0.73%)
Dec 30, 2020 6.620 6.850 6.600 6.810 689,278 +0.23(+3.50%)
Dec 29, 2020 6.440 6.640 6.430 6.580 839,023 +0.10(+1.54%)
Dec 24, 2020 6.480 6.480 6.480 0 +0.03(+0.47%)
Dec 23, 2020 6.340 6.500 6.310 6.450 789,133 +0.12(+1.90%)
Dec 22, 2020 6.350 6.430 6.300 6.330 612,232 -0.04(-0.63%)
Dec 21, 2020 6.120 6.400 6.120 6.370 980,480 +0.12(+1.92%)
Dec 18, 2020 6.250 6.390 6.190 6.250 961,227 +0.02(+0.32%)
Dec 17, 2020 6.190 6.310 6.110 6.230 1,222,108 +0.09(+1.47%)
Dec 16, 2020 6.110 6.160 6.060 6.140 521,038 +0.05(+0.82%)
Dec 15, 2020 6.100 6.140 6.070 6.090 680,486 +0.04(+0.66%)
Dec 14, 2020 6.140 6.170 6.020 6.050 669,284 -0.06(-0.98%)
Dec 11, 2020 6.050 6.160 5.970 6.110 1,025,851 +0.02(+0.33%)
Dec 10, 2020 5.990 6.170 5.900 6.090 1,391,408 +0.12(+2.01%)
Dec 09, 2020 6.050 6.080 5.840 5.970 1,283,143 -0.03(-0.50%)
Dec 08, 2020 5.980 6.130 5.960 6.000 918,133 +0.01(+0.17%)
Dec 07, 2020 6.170 6.210 5.950 5.990 1,261,014 -0.17(-2.76%)
Dec 04, 2020 6.320 6.360 6.140 6.160 1,398,033 -0.11(-1.75%)
Dec 03, 2020 6.220 6.410 6.160 6.270 1,729,263 +0.14(+2.28%)
Dec 02, 2020 6.100 6.230 5.910 6.130 1,624,610 +0.06(+0.99%)
Dec 01, 2020 6.200 6.320 6.030 6.070 1,423,864 -0.01(-0.16%)
Nov 30, 2020 5.990 6.120 5.820 6.080 1,719,738 +0.15(+2.53%)
Nov 27, 2020 5.880 5.950 5.800 5.930 893,695 +0.04(+0.68%)
Nov 26, 2020 5.770 5.890 5.750 5.890 450,032 +0.14(+2.43%)
Nov 25, 2020 5.730 5.790 5.700 5.750 527,832 +0.00(+0.00%)
Nov 24, 2020 5.770 5.780 5.690 5.750 542,553 +0.00(+0.00%)
Nov 23, 2020 5.800 5.840 5.600 5.750 962,864 -0.04(-0.69%)
Nov 20, 2020 5.770 5.840 5.740 5.790 1,254,437 +0.07(+1.22%)
Nov 19, 2020 5.860 5.890 5.680 5.720 695,835 -0.20(-3.38%)
Nov 18, 2020 5.860 5.950 5.860 5.920 1,002,847 +0.05(+0.85%)
Nov 17, 2020 5.860 5.900 5.780 5.870 1,080,422 -0.01(-0.17%)
Nov 16, 2020 5.850 5.910 5.840 5.880 1,019,457 +0.10(+1.73%)
Nov 13, 2020 5.800 5.850 5.730 5.780 930,020 -0.01(-0.17%)
Nov 12, 2020 5.740 5.860 5.650 5.790 677,144 -0.02(-0.34%)
Nov 11, 2020 5.700 5.900 5.680 5.810 1,929,059 +0.08(+1.40%)
Nov 10, 2020 5.750 5.850 5.690 5.730 707,415 +0.00(+0.00%)
Nov 09, 2020 5.950 5.960 5.680 5.730 1,055,095 -0.13(-2.22%)
Nov 06, 2020 5.740 5.900 5.680 5.860 866,324 +0.18(+3.17%)
Nov 05, 2020 5.620 5.700 5.540 5.680 645,050 +0.16(+2.90%)
Nov 04, 2020 5.430 5.520 5.410 5.520 871,037 +0.05(+0.91%)
Nov 03, 2020 5.340 5.500 5.310 5.470 925,963 +0.16(+3.01%)
Nov 02, 2020 5.310 5.380 5.250 5.310 681,838 +0.07(+1.34%)
Oct 30, 2020 5.090 5.250 5.010 5.240 843,310 +0.14(+2.75%)
Oct 29, 2020 5.060 5.120 4.980 5.100 960,450 +0.02(+0.39%)
Oct 28, 2020 5.090 5.110 4.980 5.080 1,297,866 -0.13(-2.50%)
Oct 27, 2020 5.140 5.210 5.080 5.210 442,067 +0.07(+1.36%)
Oct 26, 2020 5.250 5.290 5.090 5.140 761,008 -0.18(-3.38%)
Oct 23, 2020 5.300 5.330 5.160 5.320 681,137 +0.02(+0.38%)
Oct 22, 2020 5.250 5.300 5.100 5.300 1,068,379 +0.08(+1.53%)
Oct 21, 2020 5.210 5.370 5.200 5.220 857,786 +0.03(+0.58%)
Oct 20, 2020 5.070 5.240 4.980 5.190 1,493,228 +0.17(+3.39%)
Oct 19, 2020 4.850 5.170 4.820 5.020 1,814,608 +0.24(+5.02%)
Oct 16, 2020 4.700 4.830 4.660 4.780 1,144,391 +0.07(+1.49%)
Oct 15, 2020 4.670 4.730 4.630 4.710 725,450 -0.05(-1.05%)
Oct 14, 2020 4.660 4.780 4.610 4.760 912,802 +0.10(+2.15%)
Oct 13, 2020 4.750 4.790 4.580 4.660 892,211 -0.10(-2.10%)
Oct 09, 2020 4.760 4.760 4.760 0 +0.14(+3.03%)
Oct 08, 2020 4.600 4.650 4.540 4.620 746,909 +0.03(+0.65%)
Oct 07, 2020 4.600 4.650 4.540 4.590 1,412,976 +0.07(+1.55%)
Oct 06, 2020 4.920 4.940 4.510 4.520 1,330,365 -0.37(-7.57%)
Oct 05, 2020 4.740 4.890 4.700 4.890 832,558 +0.18(+3.82%)
Oct 02, 2020 4.780 4.860 4.670 4.710 1,054,856 -0.16(-3.29%)
Oct 01, 2020 4.840 4.890 4.710 4.870 958,476 +0.03(+0.62%)
Sep 30, 2020 4.800 4.870 4.690 4.840 1,529,371 +0.05(+1.04%)
Sep 29, 2020 4.830 4.860 4.710 4.790 1,063,095 -0.03(-0.62%)
Sep 28, 2020 4.950 4.950 4.740 4.820 1,023,795 -0.04(-0.82%)
Sep 25, 2020 4.910 4.930 4.820 4.860 1,027,658 -0.09(-1.82%)
Sep 24, 2020 4.910 5.010 4.810 4.950 1,621,520 +0.02(+0.41%)
Sep 23, 2020 5.430 5.450 4.920 4.930 2,045,489 -0.54(-9.87%)
Sep 22, 2020 5.530 5.640 5.410 5.470 866,968 -0.06(-1.08%)
Sep 21, 2020 5.740 5.780 5.420 5.530 1,482,288 -0.33(-5.63%)
Sep 18, 2020 5.810 5.920 5.740 5.860 1,828,547 +0.07(+1.21%)
Sep 17, 2020 5.800 5.860 5.670 5.790 1,301,069 -0.03(-0.52%)
Sep 16, 2020 5.980 5.980 5.740 5.820 1,470,904 -0.14(-2.35%)
Sep 15, 2020 5.970 5.990 5.880 5.960 1,412,862 +0.03(+0.51%)
Sep 14, 2020 5.840 5.970 5.840 5.930 1,179,925 +0.10(+1.72%)
Sep 11, 2020 5.930 5.960 5.720 5.830 1,437,738 -0.12(-2.02%)
Sep 10, 2020 5.920 6.080 5.890 5.950 1,629,335 +0.06(+1.02%)
Sep 09, 2020 5.520 5.920 5.490 5.890 2,248,675 +0.44(+8.07%)
Sep 08, 2020 5.470 5.510 5.300 5.450 1,378,466 -0.06(-1.09%)
Sep 04, 2020 5.510 5.510 5.510 0 +0.08(+1.47%)
Sep 03, 2020 5.460 5.480 5.250 5.430 902,695 -0.08(-1.45%)
Sep 02, 2020 5.540 5.570 5.390 5.510 1,464,546 -0.02(-0.36%)
Sep 01, 2020 5.180 5.540 5.170 5.530 1,100,556 +0.38(+7.38%)
Aug 31, 2020 5.140 5.190 5.110 5.150 1,339,323 +0.05(+0.98%)
Aug 28, 2020 4.950 5.160 4.930 5.100 940,182 +0.17(+3.45%)
Aug 27, 2020 4.940 4.960 4.840 4.930 467,114 -0.03(-0.60%)
Aug 26, 2020 4.940 5.020 4.920 4.960 536,216 +0.00(+0.00%)
Aug 25, 2020 4.990 4.990 4.900 4.960 598,305 +0.00(+0.00%)
Aug 24, 2020 5.120 5.140 4.890 4.960 2,304,046 -0.14(-2.75%)
Aug 21, 2020 5.100 5.120 4.990 5.100 841,092 -0.07(-1.35%)
Aug 20, 2020 5.100 5.200 5.090 5.170 765,591 +0.04(+0.78%)
Aug 19, 2020 5.150 5.150 5.070 5.130 755,721 -0.02(-0.39%)
Aug 18, 2020 5.150 5.150 5.020 5.150 890,091 +0.01(+0.19%)
Aug 17, 2020 5.150 5.150 5.050 5.140 865,528 -0.01(-0.19%)
Aug 14, 2020 5.190 5.230 5.040 5.150 1,203,095 -0.05(-0.96%)
Aug 13, 2020 5.080 5.250 5.050 5.200 2,417,153 +0.10(+1.96%)
Aug 12, 2020 5.060 5.120 5.020 5.100 1,288,541 +0.05(+0.99%)
Aug 11, 2020 5.080 5.100 4.880 5.050 1,482,604 -0.09(-1.75%)
Aug 10, 2020 4.920 5.140 4.840 5.140 1,185,165 +0.26(+5.33%)
Aug 07, 2020 5.000 5.000 4.800 4.880 735,650 -0.02(-0.41%)
Aug 06, 2020 4.790 4.930 4.720 4.900 974,465 +0.12(+2.51%)
Aug 05, 2020 4.710 4.890 4.710 4.780 1,469,200 +0.10(+2.14%)
Aug 04, 2020 4.690 4.770 4.660 4.680 984,717 -0.04(-0.85%)
Jul 31, 2020 4.720 4.720 4.720 0 +0.06(+1.29%)
Jul 30, 2020 4.650 4.660 4.500 4.660 850,640 +0.00(+0.00%)
Jul 29, 2020 4.600 4.690 4.540 4.660 914,692 +0.06(+1.30%)
Jul 28, 2020 4.580 4.690 4.530 4.600 1,084,901 +0.07(+1.55%)
Jul 27, 2020 4.270 4.530 4.270 4.530 1,513,815 +0.25(+5.84%)
Jul 24, 2020 4.220 4.290 4.190 4.280 729,618 +0.05(+1.18%)
Jul 23, 2020 4.130 4.380 4.110 4.230 1,632,839 +0.12(+2.92%)
Jul 22, 2020 4.170 4.200 4.090 4.110 644,023 -0.05(-1.20%)
Jul 21, 2020 4.250 4.290 4.120 4.160 843,721 -0.04(-0.95%)
Jul 20, 2020 4.150 4.250 4.130 4.200 554,510 +0.07(+1.69%)
Jul 17, 2020 4.100 4.180 4.100 4.130 713,004 +0.02(+0.49%)
Jul 16, 2020 4.100 4.140 4.050 4.110 460,464 -0.01(-0.24%)
Jul 15, 2020 4.070 4.120 4.070 4.120 533,697 +0.04(+0.98%)
Jul 14, 2020 4.180 4.210 3.970 4.080 1,226,745 -0.13(-3.09%)
Jul 13, 2020 4.200 4.320 4.120 4.210 1,286,165 +0.05(+1.20%)
Jul 10, 2020 3.890 4.170 3.890 4.160 1,272,069 +0.28(+7.22%)
Jul 09, 2020 3.920 3.970 3.820 3.880 1,116,120 +0.03(+0.78%)
Jul 08, 2020 3.950 4.040 3.830 3.850 1,138,002 -0.12(-3.02%)
Jul 07, 2020 4.030 4.050 3.960 3.970 539,952 -0.07(-1.73%)
Jul 06, 2020 3.910 4.070 3.900 4.040 1,315,059 +0.21(+5.48%)
Jul 03, 2020 3.890 3.890 3.780 3.830 293,391 -0.06(-1.54%)
Jul 02, 2020 3.840 3.920 3.830 3.890 850,489 +0.04(+1.04%)
Jun 30, 2020 3.850 3.850 3.850 0 +0.07(+1.85%)
Jun 29, 2020 3.790 3.830 3.710 3.780 573,734 -0.02(-0.53%)
Jun 26, 2020 3.830 3.830 3.700 3.800 464,276 -0.02(-0.52%)
Jun 25, 2020 3.670 3.860 3.670 3.820 798,615 +0.14(+3.80%)
Jun 24, 2020 3.810 3.860 3.660 3.680 553,133 -0.17(-4.42%)
Jun 23, 2020 3.830 3.860 3.800 3.850 489,920 +0.05(+1.32%)
Jun 22, 2020 3.750 3.850 3.730 3.800 746,952 +0.09(+2.43%)
Jun 19, 2020 3.710 3.840 3.620 3.710 3,421,875 +0.12(+3.34%)
Jun 18, 2020 3.520 3.670 3.520 3.590 590,503 +0.08(+2.28%)
Jun 17, 2020 3.600 3.630 3.500 3.510 393,265 -0.14(-3.84%)
Jun 16, 2020 3.680 3.730 3.590 3.650 547,358 +0.04(+1.11%)
Jun 15, 2020 3.530 3.620 3.400 3.610 795,934 -0.04(-1.10%)
Jun 12, 2020 3.550 3.690 3.500 3.650 1,314,282 +0.22(+6.41%)
Jun 11, 2020 3.640 3.640 3.360 3.430 1,328,945 -0.33(-8.78%)
Jun 10, 2020 3.670 3.760 3.580 3.760 983,818 +0.09(+2.45%)
Jun 09, 2020 3.610 3.670 3.570 3.670 478,139 +0.00(+0.00%)
Jun 08, 2020 3.700 3.700 3.540 3.670 654,850 +0.06(+1.66%)
Jun 05, 2020 3.650 3.740 3.610 3.610 1,220,245 +0.05(+1.40%)
Jun 04, 2020 3.430 3.580 3.260 3.560 1,118,681 +0.16(+4.71%)
Jun 03, 2020 3.430 3.470 3.350 3.400 934,578 +0.00(+0.00%)
Jun 02, 2020 3.250 3.520 3.220 3.400 2,499,638 +0.24(+7.59%)
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.