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

Piper Jaffray Companies (NY: PIPR )

212.51 -2.99 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 22, 2024 214.26 215.45 210.21 211.91 59,214 -2.98(-1.39%)
May 21, 2024 213.75 215.89 213.75 214.89 57,582 +0.83(+0.39%)
May 20, 2024 211.73 214.46 211.68 214.06 74,090 +0.77(+0.36%)
May 17, 2024 211.63 213.33 209.91 213.30 63,230 +2.51(+1.19%)
May 16, 2024 211.91 212.43 210.04 210.78 80,367 -1.61(-0.76%)
May 15, 2024 212.36 213.91 211.59 212.39 55,472 +1.58(+0.75%)
May 14, 2024 211.54 211.94 209.90 210.81 72,429 +1.25(+0.59%)
May 13, 2024 213.27 213.35 209.48 209.57 64,883 -2.29(-1.08%)
May 10, 2024 213.84 213.84 211.58 211.86 65,668 -0.55(-0.26%)
May 09, 2024 211.75 213.85 211.28 212.41 83,138 +0.74(+0.35%)
May 08, 2024 210.41 212.30 209.28 211.67 88,887 -0.21(-0.10%)
May 07, 2024 208.95 214.33 208.95 211.88 140,574 +2.49(+1.19%)
May 06, 2024 207.44 211.00 206.85 209.39 117,460 +3.83(+1.86%)
May 03, 2024 206.47 206.47 202.36 205.56 74,726 +2.97(+1.47%)
May 02, 2024 200.65 204.92 198.96 202.59 165,851 +4.84(+2.45%)
May 01, 2024 195.27 201.49 194.74 197.75 152,156 +2.51(+1.29%)
Apr 30, 2024 198.30 199.93 195.21 195.24 115,960 -3.70(-1.86%)
Apr 29, 2024 198.60 200.02 197.05 198.94 155,865 +2.33(+1.19%)
Apr 26, 2024 192.88 197.49 192.77 196.60 154,180 +5.12(+2.67%)
Apr 25, 2024 192.84 192.84 188.76 191.49 101,038 -3.44(-1.76%)
Apr 24, 2024 193.55 196.56 193.55 194.93 92,451 -0.12(-0.06%)
Apr 23, 2024 191.33 196.01 190.52 195.05 64,431 +4.12(+2.16%)
Apr 22, 2024 186.90 191.54 184.39 190.93 83,551 +5.68(+3.07%)
Apr 19, 2024 183.07 186.56 183.07 185.25 97,038 +1.92(+1.05%)
Apr 18, 2024 183.78 186.76 183.06 183.32 83,798 -1.20(-0.65%)
Apr 17, 2024 186.78 186.78 184.29 184.52 65,534 -0.51(-0.27%)
Apr 16, 2024 186.13 186.13 183.36 185.03 56,494 -1.58(-0.84%)
Apr 15, 2024 191.07 192.76 184.73 186.60 108,664 -3.46(-1.82%)
Apr 12, 2024 191.51 192.47 188.54 190.06 88,854 -2.66(-1.38%)
Apr 11, 2024 192.63 194.24 191.61 192.72 66,861 +0.22(+0.11%)
Apr 10, 2024 192.66 195.00 190.59 192.50 113,432 -4.99(-2.52%)
Apr 09, 2024 200.41 202.18 196.53 197.49 71,072 -2.90(-1.45%)
Apr 08, 2024 199.44 201.09 198.69 200.39 76,364 +0.97(+0.49%)
Apr 05, 2024 198.84 200.50 193.93 199.43 69,423 +0.49(+0.25%)
Apr 04, 2024 200.28 201.41 195.57 198.94 296,657 -1.34(-0.67%)
Apr 03, 2024 194.57 200.51 194.57 200.27 109,751 +5.22(+2.68%)
Apr 02, 2024 193.75 195.30 192.09 195.05 110,923 -1.59(-0.81%)
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.