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

(NY: )

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, 2019 2.834 3.170 2.752 2.930 1,900 -0.19(-6.18%)
May 30, 2019 3.126 3.126 3.090 3.123 300 -0.20(-5.93%)
May 29, 2019 3.090 3.320 3.090 3.320 500 +0.01(+0.26%)
May 28, 2019 3.311 3.311 3.311 3.311 500 -0.13(-3.76%)
May 24, 2019 3.220 3.445 2.500 3.441 5,000 -0.31(-8.25%)
May 23, 2019 3.750 3.750 3.750 3.750 200 -0.21(-5.30%)
May 22, 2019 4.250 4.250 3.960 3.960 600 -0.24(-5.71%)
May 21, 2019 3.990 4.348 3.990 4.200 6,541 +0.03(+0.72%)
May 17, 2019 4.170 4.170 4.170 0 -0.06(-1.42%)
May 16, 2019 4.020 4.270 3.990 4.230 1,906 +0.03(+0.71%)
May 15, 2019 4.200 4.200 4.200 4.200 100 +0.15(+3.72%)
May 14, 2019 3.918 4.050 3.918 4.050 1,758 +0.12(+3.01%)
May 13, 2019 3.942 3.950 3.911 3.931 10,600 -0.07(-1.72%)
May 09, 2019 4.000 4.000 4.000 0 -0.23(-5.44%)
May 08, 2019 4.230 4.230 4.230 4.230 199 +0.24(+6.02%)
May 07, 2019 3.900 3.990 3.900 3.990 800 -0.03(-0.75%)
May 06, 2019 4.210 4.300 4.000 4.020 2,400 -0.13(-3.13%)
May 03, 2019 5.190 5.190 4.150 4.150 8,300 +0.01(+0.24%)
May 02, 2019 4.114 4.160 4.102 4.140 800 +0.07(+1.72%)
May 01, 2019 4.050 4.070 3.930 4.070 1,279 +0.13(+3.30%)
Apr 30, 2019 3.540 3.940 3.437 3.940 1,885 -0.05(-1.25%)
Apr 29, 2019 3.990 3.990 3.990 3.990 100 -0.03(-0.75%)
Apr 26, 2019 4.030 4.380 3.870 4.020 24,000 +0.26(+6.91%)
Apr 25, 2019 3.640 3.800 3.390 3.760 15,919 +0.16(+4.44%)
Apr 24, 2019 3.630 3.858 3.600 3.600 12,265 -0.29(-7.46%)
Apr 23, 2019 4.000 4.000 3.670 3.890 12,426 -0.16(-3.95%)
Apr 22, 2019 4.020 5.500 4.000 4.050 89,831 +0.53(+15.06%)
Apr 18, 2019 3.600 3.600 3.400 3.520 3,500 -0.02(-0.56%)
Apr 17, 2019 3.400 3.629 3.400 3.540 1,820 -0.06(-1.67%)
Apr 16, 2019 3.580 3.600 3.504 3.600 1,100 -0.07(-1.91%)
Apr 15, 2019 3.500 3.670 3.300 3.670 4,150 +0.07(+1.94%)
Apr 12, 2019 3.600 3.600 3.600 3.600 100 -0.08(-2.17%)
Apr 11, 2019 3.680 3.680 3.680 3.680 100 +0.03(+0.82%)
Apr 10, 2019 3.510 3.679 3.500 3.650 2,250 -0.03(-0.82%)
Apr 09, 2019 3.680 3.680 3.680 3.680 100 -0.02(-0.54%)
Apr 08, 2019 3.700 3.700 3.700 3.700 100 -0.05(-1.33%)
Apr 05, 2019 3.522 3.750 3.522 3.750 200 +0.12(+3.31%)
Apr 04, 2019 3.630 3.630 3.630 3.630 106 +0.01(+0.28%)
Apr 03, 2019 3.300 3.640 3.300 3.620 14,872 +0.22(+6.47%)
Apr 02, 2019 3.600 3.600 3.230 3.400 8,052 -0.14(-3.95%)
Apr 01, 2019 3.540 3.590 3.500 3.540 3,000 -0.05(-1.37%)
Mar 28, 2019 3.589 3.589 3.589 0 -0.01(-0.28%)
Mar 27, 2019 3.640 3.640 3.500 3.599 2,700 +0.01(+0.33%)
Mar 25, 2019 3.587 3.587 3.587 0 -0.01(-0.36%)
Mar 22, 2019 3.560 3.630 3.560 3.600 1,300 +0.00(+0.00%)
Mar 20, 2019 3.600 3.600 3.600 0 -0.05(-1.37%)
Mar 19, 2019 3.600 3.739 3.518 3.650 1,843 +0.00(+0.03%)
Mar 18, 2019 3.680 3.699 3.400 3.649 6,894 -0.03(-0.84%)
Mar 15, 2019 3.749 3.749 3.680 3.680 500 -0.02(-0.54%)
Mar 14, 2019 3.700 3.700 1 +0.00(+0.00%)
Mar 13, 2019 3.480 3.740 3.320 3.700 2,612 +0.03(+0.82%)
Mar 12, 2019 3.390 3.720 3.390 3.670 3,291 -0.08(-2.11%)
Mar 11, 2019 3.600 3.749 3.600 3.749 4,100 -0.00(-0.03%)
Mar 08, 2019 3.750 3.750 3.750 3.750 100 -0.05(-1.32%)
Mar 07, 2019 3.568 3.800 3.568 3.800 400 +0.26(+7.34%)
Mar 06, 2019 3.500 3.549 3.500 3.540 2,301 -0.16(-4.32%)
Mar 05, 2019 3.400 3.700 3.400 3.700 357 +0.40(+12.16%)
Mar 04, 2019 2.800 3.330 2.800 3.299 12,331 -0.12(-3.54%)
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.