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

Interpace Diag Group (NQ: IDXG )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.8580 0.8580 0.8222 0.8300 184,032 -0.00(-0.22%)
May 30, 2018 0.8600 0.8779 0.8317 0.8318 338,344 +0.00(+0.22%)
May 29, 2018 0.8400 0.8520 0.8201 0.8300 216,465 -0.01(-1.19%)
May 25, 2018 0.8400 0.8400 0.8400 0 -0.00(-0.47%)
May 24, 2018 0.8600 0.8600 0.8330 0.8440 314,096 -0.01(-1.63%)
May 23, 2018 0.8700 0.8701 0.8503 0.8580 305,179 +0.00(+0.07%)
May 22, 2018 0.8860 0.8900 0.8502 0.8574 285,760 -0.03(-3.61%)
May 21, 2018 0.9000 0.9000 0.8700 0.8895 284,771 -0.01(-1.17%)
May 18, 2018 0.8800 0.9000 0.8800 0.9000 130,964 +0.02(+2.80%)
May 17, 2018 0.8820 0.9000 0.8701 0.8755 289,207 -0.01(-0.74%)
May 16, 2018 0.9480 0.9480 0.8800 0.8820 224,430 -0.01(-1.63%)
May 15, 2018 0.9490 0.9500 0.8800 0.8966 663,144 -0.06(-6.60%)
May 14, 2018 0.9400 0.9879 0.9200 0.9600 627,339 +0.04(+4.38%)
May 11, 2018 0.9400 0.9440 0.9000 0.9197 214,671 -0.02(-1.64%)
May 10, 2018 0.9300 0.9400 0.9100 0.9350 285,398 +0.02(+1.63%)
May 09, 2018 0.8900 0.9274 0.8823 0.9200 417,590 +0.04(+4.52%)
May 08, 2018 0.8800 0.8890 0.8602 0.8802 210,717 +0.01(+1.18%)
May 07, 2018 0.8600 0.8800 0.8500 0.8700 232,277 +0.01(+1.17%)
May 04, 2018 0.8610 0.8651 0.8420 0.8599 211,703 -0.00(-0.14%)
May 03, 2018 0.8910 0.9030 0.8600 0.8611 225,557 -0.03(-3.41%)
May 02, 2018 0.8810 0.9049 0.8804 0.8915 144,401 +0.01(+0.86%)
May 01, 2018 0.8700 0.8880 0.8700 0.8839 137,298 +0.01(+0.66%)
Apr 30, 2018 0.8800 0.8800 0.8600 0.8781 153,794 +0.03(+3.26%)
Apr 27, 2018 0.9050 0.9050 0.7675 0.8504 1,163,653 -0.04(-4.66%)
Apr 26, 2018 0.9100 0.9100 0.8900 0.8920 94,337 -0.01(-1.44%)
Apr 25, 2018 0.9138 0.9200 0.8900 0.9050 114,774 +0.01(+0.63%)
Apr 24, 2018 0.9200 0.9200 0.8900 0.8993 133,431 -0.01(-0.62%)
Apr 23, 2018 0.9100 0.9250 0.8925 0.9049 162,853 -0.01(-0.55%)
Apr 20, 2018 0.9300 0.9300 0.9010 0.9099 245,151 +0.00(+0.08%)
Apr 19, 2018 0.9400 0.9549 0.8902 0.9092 274,016 -0.04(-3.72%)
Apr 18, 2018 0.9700 0.9700 0.9300 0.9443 547,200 +0.04(+3.91%)
Apr 17, 2018 0.9000 0.9200 0.8928 0.9088 202,491 +0.00(+0.42%)
Apr 16, 2018 0.9200 0.9296 0.9000 0.9050 190,373 -0.02(-2.12%)
Apr 13, 2018 0.9250 0.9322 0.8900 0.9246 131,552 +0.00(+0.46%)
Apr 12, 2018 0.9400 0.9400 0.9100 0.9204 97,456 -0.01(-1.28%)
Apr 11, 2018 0.9400 0.9400 0.9110 0.9323 139,166 -0.02(-1.69%)
Apr 10, 2018 0.9000 0.9498 0.8921 0.9483 268,079 +0.05(+5.37%)
Apr 09, 2018 0.9200 0.9200 0.9000 0.9000 129,485 -0.02(-2.17%)
Apr 06, 2018 0.9076 0.9200 0.8935 0.9200 189,562 +0.01(+1.53%)
Apr 05, 2018 0.8812 0.9480 0.8800 0.9061 278,651 +0.02(+2.35%)
Apr 04, 2018 0.8600 0.8951 0.8550 0.8853 287,842 +0.02(+1.76%)
Apr 03, 2018 0.8600 0.8900 0.8600 0.8700 313,264 +0.00(+0.55%)
Apr 02, 2018 0.9150 0.9150 0.8502 0.8652 453,068 -0.02(-1.99%)
Mar 29, 2018 0.8828 0.8828 0.8828 0 +0.01(+1.25%)
Mar 28, 2018 0.9500 0.9500 0.8500 0.8719 591,268 -0.04(-4.25%)
Mar 27, 2018 0.9271 0.9400 0.9100 0.9106 225,725 -0.02(-2.08%)
Mar 26, 2018 0.9410 0.9600 0.9088 0.9299 461,836 -0.01(-1.07%)
Mar 23, 2018 0.9701 0.9800 0.9210 0.9400 1,005,554 -0.05(-5.52%)
Mar 22, 2018 1.010 1.010 0.9602 0.9949 338,828 -0.01(-0.52%)
Mar 21, 2018 1.020 1.020 0.9900 1.000 312,370 -0.02(-1.95%)
Mar 20, 2018 1.050 1.059 0.9923 1.020 770,832 +0.01(+0.99%)
Mar 19, 2018 1.030 1.030 0.9800 1.010 695,662 -0.04(-3.81%)
Mar 16, 2018 1.000 1.050 0.9500 1.050 1,744,760 -0.05(-4.55%)
Mar 15, 2018 1.100 1.130 1.070 1.100 943,394 +0.04(+3.77%)
Mar 14, 2018 1.060 1.070 1.030 1.060 396,285 +0.02(+1.91%)
Mar 13, 2018 1.080 1.100 1.030 1.040 504,571 -0.04(-3.69%)
Mar 12, 2018 1.080 1.120 1.071 1.080 698,229 +0.00(+0.00%)
Mar 09, 2018 1.050 1.100 1.030 1.080 731,787 +0.05(+4.85%)
Mar 08, 2018 1.060 1.070 1.030 1.030 703,466 +0.02(+1.98%)
Mar 07, 2018 1.000 1.030 0.9612 1.010 290,837 +0.00(+0.00%)
Mar 06, 2018 1.020 1.040 1.000 1.010 351,353 +0.00(+0.00%)
Mar 05, 2018 1.000 1.020 0.9851 1.010 207,069 +0.00(+0.00%)
Mar 02, 2018 0.9847 1.010 0.9700 1.010 374,247 +0.04(+4.13%)
Mar 01, 2018 1.000 1.020 0.9638 0.9699 515,845 -0.04(-3.97%)
Feb 28, 2018 1.020 1.060 1.000 1.010 1,079,767 -0.01(-0.98%)
Feb 27, 2018 1.050 1.050 1.000 1.020 756,648 -0.02(-1.92%)
Feb 26, 2018 1.070 1.100 1.020 1.040 378,854 -0.01(-0.95%)
Feb 23, 2018 1.070 1.070 1.000 1.050 931,440 +0.00(+0.00%)
Feb 22, 2018 0.9795 1.080 0.9600 1.050 2,172,831 +0.12(+12.47%)
Feb 21, 2018 0.9331 0.9500 0.9120 0.9336 163,707 +0.01(+0.93%)
Feb 20, 2018 0.9702 0.9710 0.9201 0.9250 214,615 -0.03(-2.68%)
Feb 16, 2018 0.9505 0.9505 0.9505 0 -0.01(-1.03%)
Feb 15, 2018 0.9700 0.9800 0.9450 0.9604 198,872 -0.01(-0.98%)
Feb 14, 2018 0.9800 0.9800 0.9400 0.9699 240,243 +0.02(+2.58%)
Feb 13, 2018 0.9980 0.9980 0.9410 0.9455 206,981 -0.03(-3.02%)
Feb 12, 2018 0.9380 0.9880 0.9200 0.9749 405,644 +0.05(+5.97%)
Feb 09, 2018 0.9500 0.9500 0.8800 0.9200 593,163 +0.00(+0.11%)
Feb 08, 2018 0.9533 0.9700 0.9321 0.9190 494,807 -0.02(-2.34%)
Feb 07, 2018 0.9780 0.9804 0.9400 0.9410 277,907 -0.02(-1.90%)
Feb 06, 2018 0.9500 0.9775 0.9200 0.9592 518,789 -0.01(-1.11%)
Feb 05, 2018 1.000 1.000 0.9550 0.9700 512,208 -0.03(-3.00%)
Feb 02, 2018 1.050 1.070 1.000 1.000 534,985 -0.05(-4.76%)
Feb 01, 2018 1.070 1.086 1.000 1.050 636,334 -0.03(-2.78%)
Jan 31, 2018 1.110 1.110 1.070 1.080 262,936 -0.02(-1.82%)
Jan 30, 2018 1.100 1.120 1.070 1.100 403,180 -0.02(-1.79%)
Jan 29, 2018 1.130 1.140 1.110 1.120 468,225 -0.01(-0.88%)
Jan 26, 2018 1.090 1.140 1.070 1.130 619,748 +0.04(+3.67%)
Jan 25, 2018 1.080 1.090 1.050 1.090 431,602 +0.00(+0.00%)
Jan 24, 2018 1.090 1.090 1.050 1.090 307,197 +0.02(+1.87%)
Jan 23, 2018 1.090 1.090 1.050 1.070 382,733 -0.01(-0.93%)
Jan 22, 2018 1.090 1.100 1.060 1.080 197,686 +0.01(+0.93%)
Jan 19, 2018 1.080 1.090 1.050 1.070 213,804 -0.02(-1.83%)
Jan 18, 2018 1.100 1.100 1.050 1.090 384,751 +0.01(+0.93%)
Jan 17, 2018 1.100 1.100 1.050 1.080 498,234 -0.02(-1.82%)
Jan 16, 2018 1.170 1.180 1.080 1.100 932,444 -0.05(-4.26%)
Jan 12, 2018 1.149 1.149 1.149 0 -0.00(-0.09%)
Jan 11, 2018 1.120 1.190 1.100 1.150 1,053,569 +0.02(+1.77%)
Jan 10, 2018 1.130 1.130 1.090 1.130 460,999 +0.01(+0.89%)
Jan 09, 2018 1.120 1.140 1.080 1.120 566,951 +0.01(+0.90%)
Jan 08, 2018 1.150 1.150 1.060 1.110 1,205,555 -0.01(-0.89%)
Jan 05, 2018 1.150 1.150 1.110 1.120 790,452 -0.01(-0.88%)
Jan 04, 2018 1.060 1.140 1.030 1.130 1,184,352 +0.07(+6.60%)
Jan 03, 2018 1.070 1.076 1.020 1.060 446,053 +0.01(+0.95%)
Jan 02, 2018 1.020 1.070 1.000 1.050 624,248 +0.03(+2.94%)
Dec 29, 2017 1.020 1.020 1.020 0 -0.02(-1.92%)
Dec 28, 2017 1.060 1.070 1.000 1.040 571,608 -0.03(-2.80%)
Dec 27, 2017 1.090 1.100 1.020 1.070 900,778 +0.01(+0.94%)
Dec 26, 2017 0.9400 1.081 0.9400 1.060 2,760,789 +0.12(+12.29%)
Dec 22, 2017 0.9480 0.9480 0.9250 0.9440 453,442 +0.00(+0.43%)
Dec 21, 2017 0.9500 0.9503 0.9200 0.9400 437,336 -0.01(-0.67%)
Dec 20, 2017 0.9400 0.9500 0.9200 0.9463 632,145 +0.02(+1.75%)
Dec 19, 2017 0.9800 1.030 0.9300 0.9300 969,385 -0.05(-5.14%)
Dec 18, 2017 0.9600 1.040 0.9300 0.9804 1,851,644 +0.06(+6.57%)
Dec 15, 2017 0.9500 0.9800 0.9200 0.9200 407,192 -0.01(-1.21%)
Dec 14, 2017 0.9510 0.9970 0.9313 0.9313 515,586 -0.02(-1.97%)
Dec 13, 2017 0.9602 0.9850 0.9301 0.9500 432,292 -0.02(-2.00%)
Dec 12, 2017 0.9700 0.9880 0.9000 0.9694 797,585 -0.01(-0.56%)
Dec 11, 2017 1.030 1.030 0.9700 0.9749 445,578 -0.04(-3.48%)
Dec 08, 2017 0.9800 1.020 0.9603 1.010 353,569 +0.03(+3.09%)
Dec 07, 2017 1.000 1.020 0.9600 0.9797 505,483 -0.02(-2.03%)
Dec 06, 2017 1.020 1.029 0.9600 1.000 810,429 -0.01(-0.99%)
Dec 05, 2017 0.9834 1.030 0.9090 1.010 1,659,863 +0.02(+2.02%)
Dec 04, 2017 1.100 1.100 0.9710 0.9900 1,517,343 -0.10(-9.59%)
Dec 01, 2017 1.150 1.150 1.080 1.095 529,429 -0.05(-4.78%)
Nov 30, 2017 1.140 1.170 1.080 1.150 777,472 +0.01(+0.88%)
Nov 29, 2017 1.090 1.170 1.090 1.140 721,922 +0.04(+3.64%)
Nov 28, 2017 1.090 1.120 1.070 1.100 507,319 +0.00(+0.00%)
Nov 27, 2017 1.150 1.160 1.070 1.100 1,270,852 -0.06(-5.17%)
Nov 24, 2017 1.190 1.190 1.140 1.160 486,216 -0.02(-1.69%)
Nov 22, 2017 1.190 1.200 1.170 1.180 350,366 +0.00(+0.00%)
Nov 21, 2017 1.180 1.210 1.170 1.180 552,597 -0.01(-0.84%)
Nov 20, 2017 1.210 1.240 1.180 1.190 519,357 -0.03(-2.46%)
Nov 17, 2017 1.220 1.250 1.180 1.220 714,506 +0.01(+0.83%)
Nov 16, 2017 1.200 1.230 1.180 1.210 905,496 +0.03(+2.54%)
Nov 15, 2017 1.210 1.230 1.160 1.180 947,034 -0.05(-4.07%)
Nov 14, 2017 1.270 1.320 1.200 1.230 1,053,652 -0.05(-3.91%)
Nov 13, 2017 1.270 1.400 1.250 1.280 2,540,331 +0.00(+0.00%)
Nov 10, 2017 1.180 1.320 1.180 1.280 1,509,402 +0.09(+7.56%)
Nov 09, 2017 1.170 1.230 1.150 1.190 730,337 +0.02(+1.71%)
Nov 08, 2017 1.170 1.180 1.140 1.170 495,172 +0.00(+0.00%)
Nov 07, 2017 1.240 1.242 1.160 1.170 737,105 -0.06(-4.88%)
Nov 06, 2017 1.210 1.250 1.190 1.230 772,403 +0.03(+2.93%)
Nov 03, 2017 1.200 1.240 1.150 1.195 1,007,419 +0.04(+3.02%)
Nov 02, 2017 1.170 1.200 1.101 1.160 829,174 -0.01(-0.85%)
Nov 01, 2017 1.210 1.220 1.170 1.170 519,392 -0.05(-4.10%)
Oct 31, 2017 1.210 1.240 1.200 1.220 305,950 +0.00(+0.00%)
Oct 30, 2017 1.240 1.250 1.200 1.220 410,199 -0.03(-2.40%)
Oct 27, 2017 1.250 1.280 1.220 1.250 632,199 +0.00(+0.00%)
Oct 26, 2017 1.300 1.330 1.240 1.250 597,982 -0.04(-3.10%)
Oct 25, 2017 1.240 1.240 1.220 1.290 981,696 +0.07(+5.74%)
Oct 24, 2017 1.290 1.290 1.160 1.220 1,532,900 -0.05(-3.94%)
Oct 23, 2017 1.360 1.370 1.260 1.270 1,904,971 -0.10(-7.30%)
Oct 20, 2017 1.460 1.460 1.335 1.370 2,391,582 -0.09(-6.16%)
Oct 19, 2017 1.480 1.500 1.450 1.460 885,747 -0.05(-3.31%)
Oct 18, 2017 1.620 1.630 1.440 1.510 2,695,758 +0.00(+0.00%)
Oct 17, 2017 1.490 1.540 1.440 1.510 916,407 +0.03(+2.03%)
Oct 16, 2017 1.500 1.530 1.440 1.480 1,155,536 +0.00(+0.00%)
Oct 13, 2017 1.530 1.540 1.470 1.480 1,765,743 -0.09(-5.73%)
Oct 12, 2017 1.610 1.650 1.530 1.570 2,504,265 -0.03(-1.88%)
Oct 11, 2017 1.780 1.800 1.560 1.600 5,376,588 +0.06(+3.90%)
Oct 10, 2017 1.550 1.580 1.490 1.540 908,033 -0.01(-0.65%)
Oct 09, 2017 1.640 1.640 1.510 1.550 1,335,153 -0.07(-4.32%)
Oct 06, 2017 1.650 1.710 1.590 1.620 2,608,768 -0.01(-0.61%)
Oct 05, 2017 1.510 1.690 1.490 1.630 5,248,337 +0.15(+10.14%)
Oct 04, 2017 1.480 1.530 1.460 1.480 621,078 +0.02(+1.37%)
Oct 03, 2017 1.480 1.530 1.430 1.460 899,367 -0.02(-1.35%)
Oct 02, 2017 1.550 1.570 1.480 1.480 732,301 -0.07(-4.52%)
Sep 29, 2017 1.460 1.570 1.460 1.550 1,206,585 +0.09(+6.16%)
Sep 28, 2017 1.400 1.480 1.400 1.460 843,208 +0.04(+2.82%)
Sep 27, 2017 1.460 1.460 1.400 1.420 856,388 -0.03(-2.07%)
Sep 26, 2017 1.460 1.520 1.420 1.450 913,112 -0.03(-2.03%)
Sep 25, 2017 1.570 1.650 1.420 1.480 3,598,512 +0.07(+4.96%)
Sep 22, 2017 1.470 1.480 1.400 1.410 859,734 -0.08(-5.37%)
Sep 21, 2017 1.550 1.558 1.430 1.490 1,117,744 -0.05(-3.25%)
Sep 20, 2017 1.620 1.620 1.510 1.540 879,653 -0.04(-2.53%)
Sep 19, 2017 1.550 1.600 1.510 1.580 902,759 -0.01(-0.63%)
Sep 18, 2017 1.600 1.660 1.510 1.590 2,363,053 -0.05(-3.05%)
Sep 15, 2017 1.400 1.660 1.350 1.640 3,531,184 +0.23(+16.31%)
Sep 14, 2017 1.360 1.530 1.310 1.410 2,736,268 +0.03(+2.17%)
Sep 13, 2017 1.600 1.620 1.231 1.380 4,467,055 -0.22(-13.75%)
Sep 12, 2017 1.640 1.660 1.550 1.600 1,160,473 -0.03(-1.84%)
Sep 11, 2017 1.670 1.770 1.600 1.630 3,892,874 +0.01(+0.62%)
Sep 08, 2017 1.570 1.640 1.530 1.620 1,583,922 +0.03(+1.89%)
Sep 07, 2017 1.530 1.640 1.510 1.590 2,387,493 +0.00(+0.00%)
Sep 06, 2017 1.680 1.700 1.530 1.590 3,986,623 -0.11(-6.47%)
Sep 05, 2017 1.390 1.730 1.390 1.700 15,298,170 +0.34(+25.00%)
Sep 01, 2017 1.330 1.380 1.329 1.360 1,640,008 +0.05(+3.82%)
Aug 31, 2017 1.370 1.399 1.310 1.310 1,385,862 -0.04(-2.96%)
Aug 30, 2017 1.350 1.380 1.300 1.350 1,294,624 +0.00(+0.00%)
Aug 29, 2017 1.340 1.370 1.290 1.350 1,418,237 -0.01(-0.74%)
Aug 28, 2017 1.410 1.430 1.330 1.360 4,563,526 +0.06(+4.62%)
Aug 25, 2017 1.250 1.370 1.230 1.300 2,553,302 +0.05(+3.59%)
Aug 24, 2017 1.280 1.290 1.220 1.255 1,276,359 -0.03(-1.95%)
Aug 23, 2017 1.320 1.400 1.250 1.280 1,763,767 -0.07(-5.19%)
Aug 22, 2017 1.410 1.480 1.320 1.350 6,639,173 +0.01(+0.75%)
Aug 21, 2017 1.210 1.350 1.170 1.340 3,610,206 +0.11(+8.94%)
Aug 18, 2017 1.270 1.280 1.170 1.230 3,333,526 -0.06(-4.65%)
Aug 17, 2017 1.350 1.360 1.210 1.290 8,016,787 -0.12(-8.51%)
Aug 16, 2017 1.200 1.540 1.170 1.410 41,243,956 +0.33(+30.56%)
Aug 15, 2017 0.8900 1.130 0.8825 1.080 15,146,081 +0.25(+30.51%)
Aug 14, 2017 0.7900 0.8896 0.7800 0.8275 848,818 +0.03(+3.44%)
Aug 11, 2017 0.8730 0.8800 0.7200 0.8000 2,514,882 -0.08(-9.09%)
Aug 10, 2017 0.8823 0.9195 0.8681 0.8800 1,205,492 +0.00(+0.49%)
Aug 09, 2017 0.8800 0.8900 0.8701 0.8757 335,661 -0.01(-1.60%)
Aug 08, 2017 0.9000 0.9000 0.8800 0.8899 315,081 -0.01(-1.11%)
Aug 07, 2017 0.9200 0.9239 0.8850 0.8999 547,026 -0.02(-1.65%)
Aug 04, 2017 0.9100 0.9350 0.8900 0.9150 671,493 +0.02(+2.68%)
Aug 03, 2017 0.8700 0.9150 0.8660 0.8911 763,236 +0.02(+2.27%)
Aug 02, 2017 0.9000 0.9150 0.8635 0.8713 865,484 -0.02(-2.65%)
Aug 01, 2017 0.9000 0.9480 0.8900 0.8950 1,041,317 -0.01(-1.48%)
Jul 31, 2017 0.9300 0.9350 0.8826 0.9084 1,270,417 -0.04(-3.87%)
Jul 28, 2017 0.9950 0.9950 0.9025 0.9450 1,486,902 -0.05(-4.55%)
Jul 27, 2017 1.060 1.070 0.9800 0.9900 5,305,381 +0.01(+1.02%)
Jul 26, 2017 1.000 1.020 0.9400 0.9800 2,096,850 -0.03(-2.97%)
Jul 25, 2017 1.000 1.060 0.9500 1.010 6,366,561 +0.01(+1.10%)
Jul 24, 2017 0.8900 1.020 0.8850 0.9990 4,908,455 +0.13(+14.96%)
Jul 21, 2017 0.8800 0.8800 0.8620 0.8690 408,922 +0.01(+0.59%)
Jul 20, 2017 0.8700 0.8730 0.8610 0.8639 505,530 -0.01(-0.59%)
Jul 19, 2017 0.8700 0.8800 0.8600 0.8690 652,282 -0.00(-0.56%)
Jul 18, 2017 0.8750 0.8915 0.8650 0.8739 532,217 -0.01(-1.25%)
Jul 17, 2017 0.8700 0.9000 0.8615 0.8850 770,562 +0.02(+2.79%)
Jul 14, 2017 0.8630 0.8800 0.8550 0.8610 750,368 +0.00(+0.12%)
Jul 13, 2017 0.8650 0.8800 0.8521 0.8600 790,881 -0.02(-2.02%)
Jul 12, 2017 0.8800 0.8900 0.8600 0.8777 883,088 -0.01(-0.65%)
Jul 11, 2017 0.9100 0.9200 0.8800 0.8834 1,210,941 -0.03(-2.92%)
Jul 10, 2017 0.9050 0.9369 0.8770 0.9100 1,675,762 +0.04(+4.60%)
Jul 07, 2017 0.9000 0.9000 0.8600 0.8700 2,067,719 -0.04(-3.87%)
Jul 06, 2017 0.9900 1.010 0.9025 0.9050 4,765,199 -0.06(-5.95%)
Jul 05, 2017 0.9190 0.9990 0.8920 0.9623 6,264,648 +0.06(+6.33%)
Jul 03, 2017 0.9200 0.9200 0.8815 0.9050 1,073,424 +0.01(+1.57%)
Jun 30, 2017 0.9100 0.9169 0.8626 0.8910 1,642,998 -0.01(-0.89%)
Jun 29, 2017 0.8850 0.9200 0.8502 0.8990 2,001,900 -0.00(-0.18%)
Jun 28, 2017 1.010 1.030 0.8780 0.9006 9,174,165 +0.05(+6.08%)
Jun 27, 2017 0.9100 0.9100 0.8300 0.8490 2,267,417 -0.04(-4.82%)
Jun 26, 2017 0.9700 0.9800 0.8800 0.8920 3,624,987 +0.01(+1.36%)
Jun 23, 2017 0.8700 0.8812 0.8210 0.8800 1,315,682 +0.03(+3.53%)
Jun 22, 2017 0.9000 0.9000 0.8335 0.8500 1,539,088 -0.03(-3.41%)
Jun 21, 2017 0.8600 0.9500 0.8500 0.8800 2,465,385 +0.02(+1.73%)
Jun 20, 2017 0.9000 0.9000 0.8504 0.8650 1,094,652 -0.03(-3.35%)
Jun 19, 2017 0.9660 0.9750 0.8005 0.8950 2,130,768 -0.03(-3.73%)
Jun 16, 2017 1.000 1.020 0.9050 0.9297 8,530,995 -0.60(-39.24%)
Jun 15, 2017 1.620 1.940 1.490 1.530 5,648,308 +0.10(+6.99%)
Jun 14, 2017 1.610 1.610 1.380 1.430 935,302 -0.17(-10.63%)
Jun 13, 2017 1.740 1.740 1.520 1.600 744,669 -0.15(-8.57%)
Jun 12, 2017 1.820 1.830 1.700 1.750 251,972 -0.09(-4.89%)
Jun 09, 2017 1.870 1.900 1.800 1.840 252,626 -0.05(-2.65%)
Jun 08, 2017 1.860 1.890 1.810 1.890 163,617 +0.03(+1.61%)
Jun 07, 2017 1.900 1.970 1.850 1.860 180,816 -0.05(-2.62%)
Jun 06, 2017 1.860 1.937 1.860 1.910 183,159 +0.05(+2.69%)
Jun 05, 2017 2.000 2.040 1.810 1.860 304,142 -0.10(-5.10%)
Jun 02, 2017 1.910 1.990 1.880 1.960 232,732 +0.09(+4.81%)
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.