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

Gannett Inc (NY: GCI )

3.400 -0.080 (-2.30%)
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 (%)
Aug 30, 2019 10.13 10.25 10.08 10.16 1,711,566 +0.08(+0.77%)
Aug 29, 2019 10.21 10.21 10.06 10.08 2,507,235 -0.06(-0.57%)
Aug 28, 2019 10.02 10.19 9.974 10.14 826,568 +0.12(+1.16%)
Aug 27, 2019 10.12 10.13 9.984 10.02 835,180 -0.08(-0.76%)
Aug 26, 2019 10.04 10.11 9.945 10.10 963,369 +0.13(+1.26%)
Aug 23, 2019 9.993 10.04 9.907 9.974 1,835,640 -0.08(-0.77%)
Aug 22, 2019 9.897 10.07 9.897 10.05 1,193,434 +0.15(+1.56%)
Aug 21, 2019 9.935 9.984 9.858 9.897 2,524,778 -0.01(-0.10%)
Aug 20, 2019 9.781 9.921 9.675 9.907 2,419,129 +0.13(+1.28%)
Aug 19, 2019 9.607 9.810 9.535 9.781 2,001,344 +0.64(+6.97%)
Aug 16, 2019 9.144 9.283 9.102 9.144 2,706,025 +0.02(+0.20%)
Aug 15, 2019 9.060 9.153 9.005 9.125 2,868,956 +0.04(+0.41%)
Aug 14, 2019 9.042 9.181 9.023 9.088 4,514,867 -0.05(-0.51%)
Aug 13, 2019 9.088 9.320 9.088 9.134 2,694,544 +0.03(+0.31%)
Aug 12, 2019 9.079 9.199 8.893 9.107 3,264,612 +0.06(+0.62%)
Aug 09, 2019 9.589 9.654 9.000 9.051 5,022,628 -0.55(-5.71%)
Aug 08, 2019 8.902 9.645 8.902 9.599 12,650,379 +0.70(+7.82%)
Aug 07, 2019 9.404 9.431 8.893 8.902 10,826,415 -0.57(-5.98%)
Aug 06, 2019 10.27 10.32 9.459 9.469 13,958,883 -0.78(-7.61%)
Aug 05, 2019 9.840 10.49 9.738 10.25 7,948,478 +0.27(+2.70%)
Aug 02, 2019 9.367 10.00 9.339 9.979 1,369,709 +0.54(+5.70%)
Aug 01, 2019 9.524 9.719 9.320 9.441 985,587 -0.07(-0.78%)
Jul 31, 2019 9.348 9.580 9.348 9.515 1,189,047 +0.16(+1.69%)
Jul 30, 2019 9.032 9.376 8.958 9.357 1,172,425 +0.23(+2.54%)
Jul 29, 2019 9.060 9.227 8.958 9.125 563,387 +0.06(+0.61%)
Jul 26, 2019 8.967 9.190 8.916 9.069 1,061,080 +0.14(+1.56%)
Jul 25, 2019 9.023 9.069 8.865 8.930 977,910 -0.12(-1.33%)
Jul 24, 2019 8.912 9.079 8.912 9.051 535,595 +0.11(+1.25%)
Jul 23, 2019 8.847 9.051 8.819 8.940 1,202,357 +0.11(+1.26%)
Jul 22, 2019 8.865 8.977 8.670 8.828 2,429,804 +0.05(+0.53%)
Jul 19, 2019 8.076 9.469 8.076 8.782 8,676,516 +1.45(+19.75%)
Jul 18, 2019 7.454 7.491 7.287 7.334 798,388 -0.17(-2.23%)
Jul 17, 2019 7.408 7.510 7.347 7.501 621,537 +0.06(+0.87%)
Jul 16, 2019 7.575 7.631 7.426 7.436 797,290 -0.17(-2.20%)
Jul 15, 2019 7.547 7.668 7.445 7.603 560,148 +0.05(+0.61%)
Jul 12, 2019 7.575 7.649 7.529 7.556 478,078 -0.01(-0.12%)
Jul 11, 2019 7.696 7.798 7.533 7.566 422,202 -0.12(-1.57%)
Jul 10, 2019 7.658 7.798 7.658 7.686 308,713 +0.05(+0.61%)
Jul 09, 2019 7.770 7.826 7.593 7.640 1,408,813 -0.18(-2.26%)
Jul 08, 2019 7.872 7.900 7.770 7.816 499,868 -0.06(-0.71%)
Jul 05, 2019 7.677 7.881 7.677 7.872 449,101 +0.14(+1.80%)
Jul 03, 2019 7.538 7.742 7.501 7.733 214,155 +0.23(+3.09%)
Jul 02, 2019 7.547 7.570 7.436 7.501 396,238 -0.06(-0.74%)
Jul 01, 2019 7.612 7.751 7.538 7.556 462,580 -0.02(-0.25%)
Jun 28, 2019 7.445 7.584 7.426 7.575 1,389,746 +0.14(+1.87%)
Jun 27, 2019 7.408 7.501 7.329 7.436 826,176 +0.03(+0.38%)
Jun 26, 2019 7.529 7.538 7.357 7.408 1,011,331 -0.08(-1.12%)
Jun 25, 2019 7.593 7.593 7.482 7.491 743,281 -0.09(-1.22%)
Jun 24, 2019 7.696 7.696 7.487 7.584 719,161 -0.09(-1.21%)
Jun 21, 2019 7.705 7.742 7.519 7.677 1,525,263 -0.08(-1.08%)
Jun 20, 2019 7.723 7.798 7.603 7.761 811,654 +0.08(+1.09%)
Jun 19, 2019 7.705 7.770 7.621 7.677 932,017 -0.02(-0.24%)
Jun 18, 2019 7.761 7.812 7.686 7.696 676,157 -0.01(-0.12%)
Jun 17, 2019 7.751 7.788 7.640 7.705 1,026,461 -0.05(-0.60%)
Jun 14, 2019 7.723 7.798 7.612 7.751 748,358 -0.02(-0.24%)
Jun 13, 2019 7.723 7.770 7.612 7.770 894,706 +0.04(+0.48%)
Jun 12, 2019 7.705 7.788 7.640 7.733 1,190,839 -0.02(-0.24%)
Jun 11, 2019 7.761 7.779 7.621 7.751 1,700,459 +0.05(+0.60%)
Jun 10, 2019 7.705 7.714 7.547 7.705 1,707,889 +0.05(+0.61%)
Jun 07, 2019 7.436 7.696 7.399 7.658 1,836,154 +0.13(+1.73%)
Jun 06, 2019 7.426 7.556 7.357 7.529 2,030,277 +0.09(+1.25%)
Jun 05, 2019 7.361 7.445 7.231 7.436 1,999,386 +0.09(+1.26%)
Jun 04, 2019 7.148 7.385 7.092 7.343 2,366,287 +0.25(+3.53%)
Jun 03, 2019 7.287 7.371 6.944 7.092 1,251,295 -0.20(-2.80%)
May 31, 2019 7.111 7.343 6.879 7.296 3,721,323 +0.10(+1.42%)
May 30, 2019 7.083 7.742 7.009 7.194 2,777,437 +0.11(+1.57%)
May 29, 2019 7.129 7.194 6.981 7.083 1,040,426 -0.10(-1.42%)
May 28, 2019 7.231 7.296 7.083 7.185 1,463,801 -0.05(-0.64%)
May 24, 2019 7.278 7.296 7.185 7.231 523,215 -0.03(-0.38%)
May 23, 2019 7.222 7.287 7.083 7.259 860,504 -0.03(-0.38%)
May 22, 2019 7.343 7.510 7.222 7.287 1,686,523 -0.06(-0.76%)
May 21, 2019 7.408 7.575 7.273 7.343 2,723,405 -0.06(-0.75%)
May 20, 2019 7.872 7.937 7.357 7.399 3,271,088 -0.53(-6.67%)
May 17, 2019 8.048 8.123 7.844 7.928 2,169,775 -0.19(-2.40%)
May 16, 2019 8.271 8.299 8.058 8.123 813,645 -0.11(-1.35%)
May 15, 2019 8.095 8.276 8.030 8.234 777,918 +0.13(+1.60%)
May 14, 2019 8.113 8.150 7.983 8.104 911,503 -0.01(-0.11%)
May 13, 2019 8.169 8.178 7.974 8.113 870,236 -0.14(-1.69%)
May 10, 2019 8.104 8.308 8.011 8.253 747,927 +0.51(+6.59%)
May 09, 2019 7.733 7.866 7.591 7.742 1,075,271 -0.05(-0.68%)
May 08, 2019 8.026 8.026 7.786 7.795 1,041,125 -0.20(-2.55%)
May 07, 2019 8.204 8.328 7.991 7.999 899,815 -0.28(-3.33%)
May 06, 2019 8.133 8.301 8.133 8.275 967,743 +0.05(+0.65%)
May 03, 2019 8.266 8.328 8.106 8.221 1,046,015 -0.09(-1.07%)
May 02, 2019 8.514 8.514 8.173 8.310 1,008,378 -0.27(-3.11%)
May 01, 2019 8.435 8.683 8.257 8.577 1,896,183 +0.29(+3.54%)
Apr 30, 2019 8.275 8.381 8.257 8.284 1,348,442 -0.02(-0.21%)
Apr 29, 2019 8.408 8.461 8.301 8.301 929,565 -0.12(-1.37%)
Apr 26, 2019 8.292 8.532 8.257 8.417 1,085,774 +0.20(+2.38%)
Apr 25, 2019 8.337 8.355 8.062 8.221 1,441,576 -0.11(-1.28%)
Apr 24, 2019 8.523 8.568 8.168 8.328 4,583,371 -0.20(-2.29%)
Apr 23, 2019 8.541 8.692 8.488 8.523 1,598,553 -0.01(-0.10%)
Apr 22, 2019 8.701 8.728 8.435 8.532 2,030,639 -0.19(-2.14%)
Apr 18, 2019 8.878 8.887 8.710 8.719 1,698,493 -0.20(-2.29%)
Apr 17, 2019 9.100 9.118 8.896 8.923 2,596,139 -0.18(-1.95%)
Apr 16, 2019 9.012 9.185 8.994 9.100 1,184,666 +0.13(+1.49%)
Apr 15, 2019 8.905 9.012 8.843 8.967 758,057 +0.04(+0.50%)
Apr 12, 2019 9.092 9.118 8.905 8.923 656,983 -0.12(-1.28%)
Apr 11, 2019 9.092 9.115 8.994 9.038 674,752 -0.01(-0.10%)
Apr 10, 2019 8.994 9.118 8.941 9.047 1,849,132 +0.07(+0.79%)
Apr 09, 2019 8.967 9.136 8.963 8.976 1,337,673 +0.00(+0.00%)
Apr 08, 2019 9.251 9.251 8.967 8.976 913,284 -0.28(-3.07%)
Apr 05, 2019 9.367 9.393 9.229 9.260 888,217 -0.12(-1.23%)
Apr 04, 2019 9.615 9.624 9.300 9.376 1,027,813 -0.25(-2.58%)
Apr 03, 2019 9.562 9.686 9.509 9.624 683,635 +0.12(+1.21%)
Apr 02, 2019 9.491 9.518 9.358 9.509 631,216 +0.00(+0.00%)
Apr 01, 2019 9.411 9.518 9.393 9.509 651,403 +0.15(+1.61%)
Mar 29, 2019 9.313 9.376 9.189 9.358 1,145,131 +0.11(+1.15%)
Mar 28, 2019 9.358 9.447 9.109 9.251 649,357 -0.11(-1.14%)
Mar 27, 2019 9.296 9.429 9.260 9.358 413,004 +0.08(+0.86%)
Mar 26, 2019 9.207 9.340 9.180 9.278 848,282 +0.13(+1.46%)
Mar 25, 2019 9.207 9.278 9.069 9.145 1,360,762 -0.04(-0.48%)
Mar 22, 2019 9.242 9.322 9.092 9.189 1,605,797 -0.08(-0.86%)
Mar 21, 2019 9.660 9.899 9.242 9.269 1,082,073 -0.40(-4.13%)
Mar 20, 2019 9.438 9.899 9.305 9.669 3,456,493 +0.23(+2.45%)
Mar 19, 2019 9.527 9.606 9.385 9.438 1,254,290 -0.04(-0.47%)
Mar 18, 2019 9.766 9.793 9.464 9.482 757,762 -0.26(-2.64%)
Mar 15, 2019 9.704 9.793 9.678 9.740 1,591,380 +0.06(+0.64%)
Mar 14, 2019 9.589 9.717 9.535 9.678 1,154,215 +0.09(+0.93%)
Mar 13, 2019 9.589 9.686 9.571 9.589 509,540 +0.05(+0.56%)
Mar 12, 2019 9.571 9.642 9.509 9.535 937,663 -0.04(-0.37%)
Mar 11, 2019 9.535 9.660 9.491 9.571 1,341,010 +0.04(+0.37%)
Mar 08, 2019 9.793 9.864 9.487 9.535 1,143,329 -0.05(-0.56%)
Mar 07, 2019 9.709 9.739 9.520 9.589 833,000 -0.11(-1.15%)
Mar 06, 2019 9.872 9.872 9.675 9.700 1,824,523 -0.12(-1.22%)
Mar 05, 2019 9.949 9.949 9.752 9.820 1,939,478 -0.14(-1.38%)
Mar 04, 2019 10.10 10.12 9.919 9.958 1,554,218 -0.16(-1.61%)
Mar 01, 2019 10.09 10.18 9.992 10.12 2,137,073 +0.05(+0.51%)
Feb 28, 2019 9.726 10.12 9.580 10.07 4,046,253 +0.39(+3.99%)
Feb 27, 2019 9.357 9.683 9.357 9.683 1,702,328 +0.17(+1.80%)
Feb 26, 2019 9.263 9.537 9.177 9.512 2,011,868 +0.19(+2.02%)
Feb 25, 2019 9.271 9.383 9.246 9.323 1,265,788 +0.08(+0.83%)
Feb 22, 2019 9.117 9.314 9.117 9.246 1,101,591 +0.10(+1.13%)
Feb 21, 2019 8.997 9.271 8.748 9.143 973,409 +0.03(+0.28%)
Feb 20, 2019 9.554 9.554 9.066 9.117 2,394,756 -0.54(-5.60%)
Feb 19, 2019 9.692 9.752 9.614 9.657 1,052,543 -0.04(-0.44%)
Feb 15, 2019 9.692 9.752 9.597 9.700 667,740 +0.05(+0.53%)
Feb 14, 2019 9.683 9.829 9.640 9.649 1,368,053 -0.04(-0.44%)
Feb 13, 2019 9.709 9.829 9.666 9.692 1,346,093 +0.04(+0.44%)
Feb 12, 2019 9.426 9.746 9.375 9.649 660,954 +0.27(+2.93%)
Feb 11, 2019 9.563 9.563 9.306 9.374 1,530,811 -0.19(-1.97%)
Feb 08, 2019 9.391 9.623 9.340 9.563 4,976,516 +0.13(+1.36%)
Feb 07, 2019 9.400 9.451 9.297 9.434 681,291 +0.00(+0.00%)
Feb 06, 2019 9.434 9.537 9.391 9.434 737,470 +0.01(+0.09%)
Feb 05, 2019 9.409 9.503 9.357 9.426 931,222 +0.02(+0.18%)
Feb 04, 2019 9.417 9.417 9.126 9.409 1,224,438 -0.21(-2.23%)
Feb 01, 2019 9.512 9.632 9.417 9.623 567,935 +0.11(+1.17%)
Jan 31, 2019 9.649 9.705 9.460 9.512 1,152,557 -0.12(-1.25%)
Jan 30, 2019 9.683 9.692 9.494 9.632 709,784 -0.01(-0.09%)
Jan 29, 2019 9.632 9.692 9.589 9.640 938,807 +0.02(+0.18%)
Jan 28, 2019 9.580 9.709 9.469 9.623 815,981 -0.01(-0.09%)
Jan 25, 2019 9.563 9.717 9.512 9.632 1,146,946 +0.14(+1.45%)
Jan 24, 2019 9.572 9.614 9.400 9.494 912,831 -0.07(-0.72%)
Jan 23, 2019 9.434 9.597 9.391 9.563 1,175,711 +0.14(+1.46%)
Jan 22, 2019 9.580 9.597 9.400 9.426 1,391,739 -0.22(-2.31%)
Jan 18, 2019 9.340 9.679 9.194 9.649 2,153,396 +0.34(+3.69%)
Jan 17, 2019 9.666 9.666 9.211 9.306 2,313,673 -0.49(-4.99%)
Jan 16, 2019 9.743 10.09 9.563 9.795 3,794,580 +0.02(+0.18%)
Jan 15, 2019 10.09 10.23 9.717 9.777 5,277,684 -0.36(-3.55%)
Jan 14, 2019 9.915 10.28 9.366 10.14 15,263,576 +1.78(+21.23%)
Jan 11, 2019 8.294 8.362 8.221 8.362 1,105,905 +0.04(+0.52%)
Jan 10, 2019 8.397 8.439 8.234 8.319 1,113,160 -0.10(-1.22%)
Jan 09, 2019 8.251 8.422 8.199 8.422 1,383,302 +0.21(+2.51%)
Jan 08, 2019 8.114 8.328 8.054 8.216 1,638,147 +0.16(+2.02%)
Jan 07, 2019 7.891 8.148 7.805 8.054 2,373,024 +0.14(+1.73%)
Jan 04, 2019 7.625 7.959 7.625 7.916 1,733,887 +0.37(+4.89%)
Jan 03, 2019 7.530 7.702 7.393 7.547 1,676,319 -0.05(-0.68%)
Jan 02, 2019 7.213 7.659 7.196 7.599 1,575,977 +0.28(+3.87%)
Dec 31, 2018 7.487 7.530 7.179 7.316 1,081,886 -0.14(-1.84%)
Dec 28, 2018 7.402 7.565 7.372 7.453 1,085,851 +0.05(+0.70%)
Dec 27, 2018 7.376 7.496 7.196 7.402 1,021,969 -0.09(-1.15%)
Dec 26, 2018 7.513 7.556 7.230 7.487 1,031,963 +0.01(+0.11%)
Dec 24, 2018 7.625 7.625 7.457 7.479 942,438 -0.15(-1.91%)
Dec 21, 2018 8.011 8.109 7.599 7.625 2,808,311 -0.40(-5.02%)
Dec 20, 2018 8.071 8.139 7.933 8.028 1,200,281 -0.08(-0.95%)
Dec 19, 2018 8.268 8.405 8.079 8.105 912,374 -0.15(-1.77%)
Dec 18, 2018 8.345 8.392 8.186 8.251 1,248,050 -0.03(-0.31%)
Dec 17, 2018 8.491 8.551 8.277 8.277 1,323,764 -0.18(-2.13%)
Dec 14, 2018 8.637 8.705 8.375 8.457 1,700,191 -0.20(-2.28%)
Dec 13, 2018 8.843 8.851 8.611 8.654 926,980 -0.16(-1.85%)
Dec 12, 2018 8.808 8.945 8.774 8.817 799,609 +0.11(+1.28%)
Dec 11, 2018 8.714 8.774 8.611 8.705 1,071,146 +0.05(+0.59%)
Dec 10, 2018 8.671 8.722 8.551 8.654 1,466,322 -0.01(-0.10%)
Dec 07, 2018 8.722 8.963 8.577 8.662 1,927,202 -0.09(-0.98%)
Dec 06, 2018 8.602 8.774 8.268 8.748 3,254,008 +0.09(+0.99%)
Dec 04, 2018 8.714 8.791 8.602 8.662 1,639,095 -0.09(-0.98%)
Dec 03, 2018 8.963 8.980 8.551 8.748 1,802,139 -0.15(-1.64%)
Nov 30, 2018 8.894 8.971 8.864 8.894 1,521,334 -0.04(-0.48%)
Nov 29, 2018 8.868 8.980 8.860 8.937 1,171,217 +0.01(+0.10%)
Nov 28, 2018 8.748 8.963 8.525 8.928 1,693,254 +0.21(+2.36%)
Nov 27, 2018 8.877 8.963 8.714 8.722 1,790,662 -0.15(-1.64%)
Nov 26, 2018 8.740 8.963 8.705 8.868 2,137,910 +0.20(+2.27%)
Nov 23, 2018 8.354 8.757 8.354 8.671 723,356 +0.26(+3.06%)
Nov 21, 2018 8.414 8.414 8.414 0 +0.09(+1.13%)
Nov 20, 2018 8.302 8.362 8.096 8.319 2,672,916 -0.06(-0.72%)
Nov 19, 2018 8.371 8.465 8.345 8.379 1,593,656 +0.01(+0.10%)
Nov 16, 2018 8.319 8.448 8.199 8.371 1,297,587 +0.00(+0.00%)
Nov 15, 2018 8.328 8.409 8.105 8.371 1,552,444 +0.01(+0.10%)
Nov 14, 2018 8.311 8.422 8.216 8.362 1,701,015 +0.09(+1.04%)
Nov 13, 2018 8.405 8.422 8.088 8.277 2,061,208 -0.15(-1.83%)
Nov 12, 2018 8.928 8.928 8.251 8.431 3,602,734 -0.53(-5.93%)
Nov 09, 2018 8.594 9.134 8.594 8.963 1,303,650 +0.33(+3.88%)
Nov 08, 2018 7.993 8.688 7.993 8.628 1,868,986 +0.06(+0.70%)
Nov 07, 2018 8.494 8.651 8.419 8.568 2,855,958 +0.08(+0.97%)
Nov 06, 2018 8.279 8.494 8.089 8.485 1,604,583 +0.17(+2.09%)
Nov 05, 2018 8.147 8.329 8.138 8.312 1,952,979 +0.24(+2.97%)
Nov 02, 2018 8.105 8.196 7.990 8.072 1,253,752 -0.03(-0.41%)
Nov 01, 2018 8.105 8.329 8.027 8.105 1,458,303 +0.09(+1.13%)
Oct 31, 2018 8.188 8.225 8.006 8.015 1,229,197 -0.12(-1.42%)
Oct 30, 2018 7.634 8.155 7.634 8.130 1,459,621 +0.52(+6.84%)
Oct 29, 2018 7.701 7.886 7.535 7.610 1,027,626 +0.01(+0.11%)
Oct 26, 2018 7.841 7.891 7.535 7.601 1,292,361 -0.31(-3.97%)
Oct 25, 2018 7.874 7.973 7.750 7.915 849,956 +0.11(+1.38%)
Oct 24, 2018 8.122 8.172 7.767 7.808 2,258,250 -0.28(-3.47%)
Oct 23, 2018 8.172 8.287 8.006 8.089 1,654,379 -0.16(-1.90%)
Oct 22, 2018 7.948 8.254 7.948 8.246 1,621,647 +0.31(+3.85%)
Oct 19, 2018 7.849 7.973 7.833 7.940 856,167 +0.11(+1.37%)
Oct 18, 2018 8.081 8.114 7.824 7.833 986,465 -0.26(-3.17%)
Oct 17, 2018 8.105 8.221 8.023 8.089 616,414 -0.02(-0.20%)
Oct 16, 2018 7.990 8.118 7.891 8.105 608,299 +0.13(+1.66%)
Oct 15, 2018 7.866 8.019 7.833 7.973 811,518 +0.10(+1.26%)
Oct 12, 2018 8.015 8.015 7.783 7.874 1,282,436 -0.04(-0.52%)
Oct 11, 2018 7.800 7.981 7.754 7.915 1,816,596 +0.09(+1.16%)
Oct 10, 2018 8.122 8.205 7.791 7.824 1,739,197 -0.30(-3.66%)
Oct 09, 2018 8.593 8.635 7.994 8.122 1,950,827 -0.48(-5.57%)
Oct 08, 2018 8.411 8.601 8.329 8.601 768,799 +0.14(+1.66%)
Oct 05, 2018 8.485 8.601 8.390 8.461 1,015,443 -0.01(-0.10%)
Oct 04, 2018 8.469 8.808 8.370 8.469 2,320,424 +0.00(+0.00%)
Oct 03, 2018 8.362 8.527 8.300 8.469 845,583 +0.12(+1.49%)
Oct 02, 2018 8.295 8.469 8.221 8.345 823,977 +0.02(+0.30%)
Oct 01, 2018 8.304 8.378 8.188 8.320 883,538 +0.05(+0.60%)
Sep 28, 2018 8.353 8.378 8.225 8.271 915,956 -0.08(-0.99%)
Sep 27, 2018 8.370 8.477 8.337 8.353 806,953 +0.01(+0.10%)
Sep 26, 2018 8.485 8.552 8.337 8.345 753,757 -0.12(-1.37%)
Sep 25, 2018 8.469 8.502 8.403 8.461 570,213 +0.02(+0.29%)
Sep 24, 2018 8.527 8.539 8.370 8.436 746,233 -0.12(-1.35%)
Sep 21, 2018 8.618 8.808 8.519 8.552 1,948,708 -0.07(-0.77%)
Sep 20, 2018 8.279 8.642 8.250 8.618 1,232,855 +0.40(+4.93%)
Sep 19, 2018 8.205 8.279 8.180 8.213 715,321 +0.02(+0.20%)
Sep 18, 2018 8.105 8.221 8.081 8.196 509,084 +0.11(+1.33%)
Sep 17, 2018 8.089 8.122 8.039 8.089 559,090 +0.01(+0.10%)
Sep 14, 2018 8.138 8.138 7.981 8.081 583,486 -0.02(-0.31%)
Sep 13, 2018 8.155 8.172 8.076 8.105 623,818 -0.01(-0.10%)
Sep 12, 2018 7.907 8.126 7.882 8.114 1,317,079 +0.22(+2.83%)
Sep 11, 2018 7.891 7.981 7.858 7.891 1,305,017 -0.02(-0.21%)
Sep 10, 2018 7.973 8.002 7.837 7.907 1,600,487 -0.06(-0.73%)
Sep 07, 2018 8.130 8.180 7.920 7.965 1,437,839 -0.33(-3.98%)
Sep 06, 2018 8.320 8.320 8.221 8.295 1,470,478 -0.02(-0.20%)
Sep 05, 2018 8.411 8.419 8.295 8.312 1,132,269 -0.10(-1.18%)
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.