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

Smith Micro Software (NQ: SMSI )

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2020 3.820 3.890 3.740 3.840 357,734 +0.02(+0.52%)
Aug 28, 2020 3.770 3.820 3.640 3.820 554,200 +0.08(+2.14%)
Aug 27, 2020 3.810 3.820 3.710 3.740 410,918 -0.07(-1.84%)
Aug 26, 2020 3.900 3.920 3.790 3.810 322,885 -0.07(-1.80%)
Aug 25, 2020 3.830 3.890 3.820 3.880 264,510 +0.07(+1.84%)
Aug 24, 2020 3.850 3.870 3.780 3.810 440,981 -0.04(-1.04%)
Aug 21, 2020 3.840 3.885 3.810 3.850 408,800 +0.01(+0.26%)
Aug 20, 2020 3.910 3.930 3.810 3.840 327,890 -0.09(-2.29%)
Aug 19, 2020 3.970 4.010 3.900 3.930 333,672 -0.05(-1.26%)
Aug 18, 2020 3.870 4.030 3.850 3.980 826,561 +0.14(+3.65%)
Aug 17, 2020 3.850 3.870 3.810 3.840 343,097 -0.01(-0.26%)
Aug 14, 2020 3.850 3.880 3.810 3.850 312,900 +0.00(+0.00%)
Aug 13, 2020 3.810 3.890 3.740 3.850 482,892 +0.07(+1.85%)
Aug 12, 2020 3.890 3.950 3.730 3.780 710,443 -0.09(-2.33%)
Aug 11, 2020 3.960 4.050 3.820 3.870 412,548 -0.06(-1.53%)
Aug 10, 2020 3.800 3.970 3.780 3.930 754,176 +0.15(+3.97%)
Aug 07, 2020 3.830 3.950 3.750 3.780 619,300 -0.02(-0.53%)
Aug 06, 2020 4.030 4.030 3.750 3.800 1,650,195 -0.50(-11.63%)
Aug 05, 2020 4.330 4.360 4.180 4.300 638,211 -0.07(-1.60%)
Aug 04, 2020 4.230 4.370 4.170 4.370 469,600 +0.14(+3.31%)
Aug 03, 2020 4.150 4.280 4.150 4.230 444,263 +0.10(+2.42%)
Jul 31, 2020 4.000 4.130 3.970 4.130 444,200 +0.14(+3.51%)
Jul 30, 2020 3.880 4.110 3.780 3.990 472,118 +0.12(+3.10%)
Jul 29, 2020 3.900 3.925 3.750 3.870 627,159 +0.00(+0.00%)
Jul 28, 2020 3.890 3.920 3.830 3.870 440,964 -0.04(-1.02%)
Jul 27, 2020 4.050 4.130 3.880 3.910 699,460 -0.09(-2.25%)
Jul 24, 2020 4.300 4.300 3.970 4.000 911,700 -0.32(-7.41%)
Jul 23, 2020 4.230 4.330 4.180 4.320 924,333 +0.09(+2.13%)
Jul 22, 2020 4.170 4.380 4.170 4.230 513,228 +0.03(+0.71%)
Jul 21, 2020 4.300 4.300 4.170 4.200 277,206 -0.08(-1.87%)
Jul 20, 2020 4.160 4.345 4.150 4.280 406,385 +0.13(+3.13%)
Jul 17, 2020 4.210 4.210 4.100 4.150 361,900 -0.05(-1.19%)
Jul 16, 2020 4.080 4.260 4.010 4.200 572,441 +0.09(+2.19%)
Jul 15, 2020 3.990 4.130 3.970 4.110 495,974 +0.15(+3.79%)
Jul 14, 2020 3.910 3.960 3.710 3.960 569,076 +0.07(+1.80%)
Jul 13, 2020 4.190 4.190 3.870 3.890 626,468 -0.28(-6.71%)
Jul 10, 2020 4.300 4.320 4.140 4.170 522,300 -0.11(-2.57%)
Jul 09, 2020 4.350 4.400 4.130 4.280 604,688 -0.07(-1.61%)
Jul 08, 2020 4.390 4.470 4.300 4.350 682,070 -0.04(-0.91%)
Jul 07, 2020 4.560 4.600 4.360 4.390 642,001 -0.19(-4.15%)
Jul 06, 2020 4.500 4.610 4.320 4.580 754,178 +0.11(+2.46%)
Jul 02, 2020 4.400 4.485 4.370 4.470 678,400 +0.10(+2.29%)
Jul 01, 2020 4.460 4.475 4.325 4.370 356,938 -0.09(-2.02%)
Jun 30, 2020 4.340 4.490 4.270 4.460 516,166 +0.11(+2.53%)
Jun 29, 2020 4.470 4.500 4.170 4.350 575,762 -0.07(-1.58%)
Jun 26, 2020 4.580 4.657 4.400 4.420 4,703,400 -0.16(-3.49%)
Jun 25, 2020 4.650 4.740 4.500 4.580 679,694 -0.07(-1.51%)
Jun 24, 2020 4.550 4.720 4.380 4.650 712,299 +0.16(+3.56%)
Jun 23, 2020 4.690 4.790 4.490 4.490 478,764 -0.12(-2.60%)
Jun 22, 2020 4.520 4.710 4.500 4.610 549,574 +0.12(+2.67%)
Jun 19, 2020 4.500 4.680 4.480 4.490 845,100 +0.00(+0.00%)
Jun 18, 2020 4.540 4.590 4.470 4.490 424,937 -0.06(-1.32%)
Jun 17, 2020 4.660 4.690 4.520 4.550 281,235 -0.06(-1.30%)
Jun 16, 2020 4.820 4.830 4.570 4.610 443,188 -0.05(-1.07%)
Jun 15, 2020 4.370 4.740 4.300 4.660 507,501 +0.25(+5.67%)
Jun 12, 2020 4.430 4.690 4.360 4.410 393,800 +0.11(+2.56%)
Jun 11, 2020 4.540 4.620 4.240 4.300 679,889 -0.42(-8.90%)
Jun 10, 2020 4.790 4.790 4.590 4.720 466,027 -0.01(-0.21%)
Jun 09, 2020 4.860 4.950 4.700 4.730 402,901 -0.14(-2.87%)
Jun 08, 2020 4.720 5.050 4.720 4.870 806,751 +0.11(+2.31%)
Jun 05, 2020 4.700 4.930 4.520 4.760 722,900 +0.11(+2.37%)
Jun 04, 2020 4.880 4.920 4.600 4.650 483,361 -0.22(-4.52%)
Jun 03, 2020 4.980 5.000 4.740 4.870 464,774 -0.04(-0.81%)
Jun 02, 2020 4.670 4.980 4.560 4.910 700,797 +0.32(+6.97%)
Jun 01, 2020 4.280 4.640 4.270 4.590 715,192 +0.34(+8.00%)
May 29, 2020 4.260 4.312 4.130 4.250 536,200 -0.03(-0.70%)
May 28, 2020 4.080 4.440 4.070 4.280 700,898 +0.17(+4.14%)
May 27, 2020 4.240 4.240 4.030 4.110 509,218 -0.08(-1.91%)
May 26, 2020 4.270 4.380 4.170 4.190 520,497 -0.01(-0.24%)
May 22, 2020 4.270 4.320 4.145 4.200 281,100 -0.08(-1.87%)
May 21, 2020 4.290 4.310 4.110 4.280 544,313 -0.01(-0.23%)
May 20, 2020 4.380 4.400 4.260 4.290 409,897 -0.04(-0.92%)
May 19, 2020 4.390 4.440 4.210 4.330 431,262 -0.04(-0.92%)
May 18, 2020 4.240 4.400 4.180 4.370 751,191 +0.22(+5.30%)
May 15, 2020 4.150 4.185 4.070 4.150 369,600 -0.03(-0.72%)
May 14, 2020 4.060 4.220 3.950 4.180 868,327 +0.05(+1.21%)
May 13, 2020 4.450 4.490 4.050 4.130 940,102 -0.26(-5.92%)
May 12, 2020 4.630 4.640 4.360 4.390 502,052 -0.18(-3.94%)
May 11, 2020 4.460 4.660 4.450 4.570 752,269 +0.08(+1.78%)
May 08, 2020 4.430 4.540 4.334 4.490 960,400 +0.10(+2.28%)
May 07, 2020 4.600 4.600 4.160 4.390 2,127,304 -0.16(-3.52%)
May 06, 2020 4.710 4.850 4.550 4.550 920,301 -0.12(-2.57%)
May 05, 2020 4.670 4.790 4.609 4.670 508,335 +0.05(+1.08%)
May 04, 2020 4.530 4.730 4.500 4.620 550,812 +0.03(+0.65%)
May 01, 2020 4.590 4.650 4.340 4.590 944,100 -0.16(-3.37%)
Apr 30, 2020 4.820 4.830 4.510 4.750 812,393 -0.12(-2.46%)
Apr 29, 2020 4.580 4.980 4.450 4.870 1,011,766 +0.40(+8.95%)
Apr 28, 2020 4.650 4.750 4.380 4.470 965,504 -0.03(-0.67%)
Apr 27, 2020 5.360 5.360 4.380 4.500 2,139,773 -0.71(-13.63%)
Apr 24, 2020 5.260 5.290 5.150 5.210 375,500 -0.02(-0.38%)
Apr 23, 2020 5.340 5.340 5.160 5.230 657,170 +0.01(+0.19%)
Apr 22, 2020 5.010 5.250 5.010 5.220 420,150 +0.22(+4.40%)
Apr 21, 2020 5.020 5.190 4.920 5.000 702,472 -0.05(-0.99%)
Apr 20, 2020 4.840 5.100 4.801 5.050 714,828 +0.13(+2.64%)
Apr 17, 2020 5.190 5.190 4.920 4.920 579,400 -0.08(-1.60%)
Apr 16, 2020 4.900 5.110 4.690 5.000 913,509 +0.19(+3.95%)
Apr 15, 2020 4.750 4.870 4.510 4.810 566,601 -0.02(-0.41%)
Apr 14, 2020 4.600 5.060 4.590 4.830 1,032,176 +0.45(+10.27%)
Apr 13, 2020 4.400 4.510 4.340 4.380 728,035 +0.02(+0.46%)
Apr 09, 2020 4.070 4.450 4.035 4.360 907,300 +0.38(+9.55%)
Apr 08, 2020 4.150 4.250 3.940 3.980 738,468 -0.12(-2.93%)
Apr 07, 2020 4.220 4.360 4.090 4.100 654,870 +0.09(+2.24%)
Apr 06, 2020 4.070 4.200 3.980 4.010 447,997 +0.16(+4.16%)
Apr 03, 2020 3.990 4.100 3.800 3.850 339,000 -0.13(-3.27%)
Apr 02, 2020 4.050 4.180 3.850 3.980 473,067 -0.05(-1.24%)
Apr 01, 2020 4.050 4.250 4.010 4.030 394,214 -0.18(-4.28%)
Mar 31, 2020 4.210 4.330 4.080 4.210 327,793 -0.03(-0.71%)
Mar 30, 2020 4.220 4.460 4.090 4.240 424,823 +0.02(+0.47%)
Mar 27, 2020 4.110 4.250 4.020 4.220 402,500 -0.02(-0.47%)
Mar 26, 2020 4.170 4.330 4.000 4.240 830,954 +0.13(+3.16%)
Mar 25, 2020 4.010 4.470 4.000 4.110 825,086 +0.17(+4.31%)
Mar 24, 2020 3.730 3.980 3.620 3.940 777,516 +0.45(+12.89%)
Mar 23, 2020 3.510 3.570 3.320 3.490 591,614 -0.05(-1.41%)
Mar 20, 2020 4.020 4.040 3.500 3.540 802,800 -0.34(-8.76%)
Mar 19, 2020 3.750 3.950 3.550 3.880 442,774 +0.12(+3.19%)
Mar 18, 2020 3.520 3.760 3.430 3.760 715,562 -0.10(-2.59%)
Mar 17, 2020 3.530 3.930 3.430 3.860 633,345 +0.44(+12.87%)
Mar 16, 2020 3.500 3.690 3.280 3.420 1,218,432 -0.56(-14.07%)
Mar 13, 2020 4.300 4.400 3.800 3.980 1,437,300 -0.11(-2.69%)
Mar 12, 2020 4.230 4.670 4.050 4.090 1,447,025 -0.80(-16.36%)
Mar 11, 2020 5.400 5.550 4.820 4.890 1,595,301 -0.69(-12.37%)
Mar 10, 2020 5.450 5.720 5.210 5.580 1,373,974 +0.35(+6.69%)
Mar 09, 2020 5.430 5.850 5.220 5.230 1,072,086 -0.63(-10.75%)
Mar 06, 2020 5.800 5.900 5.260 5.860 1,535,700 +0.32(+5.78%)
Mar 05, 2020 5.670 5.750 5.470 5.540 1,087,284 -0.19(-3.32%)
Mar 04, 2020 5.590 5.780 5.540 5.730 596,465 +0.25(+4.56%)
Mar 03, 2020 5.540 5.630 5.360 5.480 623,402 -0.01(-0.18%)
Mar 02, 2020 5.410 5.490 5.150 5.490 690,467 +0.13(+2.43%)
Feb 28, 2020 4.770 5.380 4.720 5.360 740,000 +0.42(+8.50%)
Feb 27, 2020 4.950 5.240 4.700 4.940 896,949 -0.16(-3.14%)
Feb 26, 2020 5.390 5.530 5.050 5.100 570,731 -0.24(-4.49%)
Feb 25, 2020 5.570 5.680 5.230 5.340 675,402 -0.17(-3.09%)
Feb 24, 2020 5.500 5.650 5.270 5.510 756,437 -0.32(-5.49%)
Feb 21, 2020 5.920 5.920 5.730 5.830 536,900 -0.12(-2.02%)
Feb 20, 2020 5.850 6.090 5.650 5.950 964,079 +0.15(+2.59%)
Feb 19, 2020 5.560 5.850 5.550 5.800 1,013,611 +0.25(+4.50%)
Feb 18, 2020 6.330 6.330 5.430 5.550 2,114,380 -0.65(-10.48%)
Feb 14, 2020 6.760 6.880 6.060 6.200 1,301,500 -0.53(-7.88%)
Feb 13, 2020 7.050 7.150 6.680 6.730 1,236,818 -0.14(-2.04%)
Feb 12, 2020 6.500 7.000 6.460 6.870 1,319,641 +0.47(+7.34%)
Feb 11, 2020 6.580 6.610 6.200 6.400 871,851 +0.23(+3.73%)
Feb 10, 2020 6.200 6.670 5.880 6.170 2,567,485 -0.01(-0.16%)
Feb 07, 2020 6.200 6.376 6.123 6.180 664,400 +0.01(+0.16%)
Feb 06, 2020 5.980 6.530 5.870 6.170 1,377,926 +0.30(+5.11%)
Feb 05, 2020 5.730 6.070 5.560 5.870 1,306,330 +0.31(+5.58%)
Feb 04, 2020 5.100 5.640 5.100 5.560 800,586 +0.48(+9.45%)
Feb 03, 2020 5.110 5.290 5.070 5.080 348,183 +0.01(+0.20%)
Jan 31, 2020 5.040 5.090 4.880 5.070 530,400 +0.02(+0.40%)
Jan 30, 2020 5.030 5.095 4.810 5.050 397,607 -0.04(-0.79%)
Jan 29, 2020 4.990 5.140 4.880 5.090 381,976 +0.07(+1.39%)
Jan 28, 2020 5.120 5.170 4.960 5.020 279,557 -0.04(-0.79%)
Jan 27, 2020 4.880 5.240 4.760 5.060 485,546 +0.05(+1.00%)
Jan 24, 2020 5.210 5.235 4.850 5.010 474,500 -0.16(-3.09%)
Jan 23, 2020 5.040 5.500 4.960 5.170 1,101,802 +0.27(+5.51%)
Jan 22, 2020 4.840 4.950 4.830 4.900 255,343 +0.08(+1.66%)
Jan 21, 2020 4.770 4.950 4.710 4.820 375,388 +0.07(+1.47%)
Jan 17, 2020 5.060 5.060 4.710 4.750 461,600 -0.26(-5.19%)
Jan 16, 2020 4.850 5.250 4.850 5.010 563,115 +0.22(+4.59%)
Jan 15, 2020 4.700 4.930 4.650 4.790 398,490 +0.09(+1.91%)
Jan 14, 2020 4.650 4.740 4.570 4.700 325,828 +0.04(+0.86%)
Jan 13, 2020 4.350 4.690 4.320 4.660 610,797 +0.35(+8.12%)
Jan 10, 2020 4.390 4.390 4.180 4.310 356,600 -0.04(-0.92%)
Jan 09, 2020 4.470 4.570 4.320 4.350 337,524 -0.04(-0.91%)
Jan 08, 2020 4.150 4.500 4.120 4.390 509,834 +0.21(+5.02%)
Jan 07, 2020 4.150 4.240 4.090 4.180 220,754 +0.03(+0.72%)
Jan 06, 2020 4.190 4.220 4.065 4.150 192,706 -0.08(-1.89%)
Jan 03, 2020 4.420 4.420 4.130 4.230 412,600 -0.25(-5.58%)
Jan 02, 2020 4.030 4.500 4.030 4.480 603,466 +0.50(+12.56%)
Dec 31, 2019 3.750 4.020 3.690 3.980 552,700 +0.24(+6.42%)
Dec 30, 2019 3.850 3.870 3.720 3.740 346,852 -0.13(-3.36%)
Dec 27, 2019 3.820 3.900 3.790 3.870 346,800 +0.07(+1.84%)
Dec 26, 2019 3.720 3.880 3.640 3.800 644,049 +0.06(+1.60%)
Dec 24, 2019 3.940 3.940 3.640 3.740 668,900 -0.20(-5.08%)
Dec 23, 2019 4.120 4.250 3.900 3.940 601,447 -0.16(-3.90%)
Dec 20, 2019 4.380 4.400 4.010 4.100 830,400 -0.24(-5.53%)
Dec 19, 2019 4.430 4.500 4.330 4.340 182,316 -0.08(-1.81%)
Dec 18, 2019 4.620 4.690 4.400 4.420 340,350 -0.20(-4.33%)
Dec 17, 2019 4.650 4.670 4.550 4.620 179,664 +0.01(+0.22%)
Dec 16, 2019 4.700 4.770 4.580 4.610 225,821 -0.04(-0.86%)
Dec 13, 2019 4.580 4.780 4.575 4.650 215,900 +0.09(+1.97%)
Dec 12, 2019 4.420 4.610 4.370 4.560 230,547 +0.14(+3.17%)
Dec 11, 2019 4.400 4.530 4.320 4.420 431,418 -0.02(-0.45%)
Dec 10, 2019 4.550 4.551 4.350 4.440 248,993 -0.09(-1.99%)
Dec 09, 2019 4.600 4.657 4.490 4.530 193,646 -0.09(-1.95%)
Dec 06, 2019 4.580 4.740 4.580 4.620 109,600 +0.06(+1.32%)
Dec 05, 2019 4.680 4.750 4.520 4.560 175,297 -0.12(-2.56%)
Dec 04, 2019 4.660 4.790 4.630 4.680 133,208 +0.05(+1.08%)
Dec 03, 2019 4.740 4.870 4.550 4.630 286,096 -0.14(-2.94%)
Dec 02, 2019 4.700 4.800 4.600 4.770 244,739 +0.05(+1.06%)
Nov 29, 2019 4.750 4.840 4.700 4.720 95,100 -0.05(-1.05%)
Nov 27, 2019 4.690 4.800 4.620 4.770 167,700 +0.10(+2.25%)
Nov 26, 2019 4.770 4.880 4.650 4.665 260,368 -0.12(-2.41%)
Nov 25, 2019 4.620 4.830 4.600 4.780 223,348 +0.14(+3.02%)
Nov 22, 2019 4.510 4.730 4.500 4.640 250,100 +0.05(+1.09%)
Nov 21, 2019 4.380 4.600 4.300 4.590 476,968 +0.19(+4.32%)
Nov 20, 2019 4.400 4.499 4.350 4.400 371,798 -0.04(-0.90%)
Nov 19, 2019 4.490 4.540 4.320 4.440 461,539 -0.07(-1.55%)
Nov 18, 2019 4.860 4.870 4.460 4.510 553,124 -0.35(-7.20%)
Nov 15, 2019 5.030 5.053 4.800 4.860 461,500 -0.17(-3.38%)
Nov 14, 2019 5.190 5.250 4.980 5.030 450,983 -0.11(-2.14%)
Nov 13, 2019 4.910 5.280 4.909 5.140 599,086 +0.26(+5.33%)
Nov 12, 2019 4.790 4.940 4.750 4.880 447,018 +0.09(+1.88%)
Nov 11, 2019 4.670 4.810 4.620 4.790 291,336 +0.11(+2.35%)
Nov 08, 2019 4.620 4.760 4.620 4.680 288,800 +0.02(+0.43%)
Nov 07, 2019 4.740 4.764 4.600 4.660 298,768 -0.05(-1.06%)
Nov 06, 2019 4.870 4.870 4.660 4.710 336,437 -0.16(-3.29%)
Nov 05, 2019 4.690 5.010 4.610 4.870 533,768 +0.18(+3.84%)
Nov 04, 2019 4.800 4.848 4.560 4.690 695,703 -0.05(-1.05%)
Nov 01, 2019 4.910 4.970 4.710 4.740 637,800 -0.15(-3.07%)
Oct 31, 2019 5.210 5.250 4.810 4.890 647,346 -0.31(-5.96%)
Oct 30, 2019 5.090 5.300 5.000 5.200 388,786 +0.13(+2.56%)
Oct 29, 2019 5.310 5.310 4.970 5.070 923,990 -0.23(-4.34%)
Oct 28, 2019 5.730 5.870 5.250 5.300 697,999 -0.40(-7.02%)
Oct 25, 2019 5.850 5.990 5.210 5.700 2,010,000 -0.53(-8.51%)
Oct 24, 2019 6.040 6.370 5.940 6.230 1,064,081 +0.28(+4.71%)
Oct 23, 2019 6.100 6.140 5.810 5.950 847,057 -0.16(-2.62%)
Oct 22, 2019 6.360 6.470 6.080 6.110 503,040 -0.26(-4.08%)
Oct 21, 2019 6.390 6.530 6.310 6.370 438,167 +0.07(+1.11%)
Oct 18, 2019 6.310 6.320 6.030 6.300 496,400 +0.01(+0.16%)
Oct 17, 2019 6.120 6.340 6.090 6.290 542,031 +0.20(+3.28%)
Oct 16, 2019 6.030 6.170 5.953 6.090 347,385 +0.07(+1.16%)
Oct 15, 2019 5.870 6.100 5.840 6.020 477,954 +0.19(+3.26%)
Oct 14, 2019 5.700 5.890 5.600 5.830 349,446 +0.13(+2.28%)
Oct 11, 2019 5.600 5.790 5.540 5.700 396,100 +0.15(+2.70%)
Oct 10, 2019 5.510 5.570 5.450 5.550 178,256 +0.03(+0.54%)
Oct 09, 2019 5.600 5.640 5.450 5.520 306,221 -0.05(-0.90%)
Oct 08, 2019 5.480 5.630 5.400 5.570 455,574 +0.06(+1.09%)
Oct 07, 2019 5.640 5.730 5.480 5.510 390,034 -0.13(-2.30%)
Oct 04, 2019 5.450 5.650 5.350 5.640 539,200 +0.22(+4.06%)
Oct 03, 2019 5.200 5.435 5.170 5.420 356,630 +0.21(+4.03%)
Oct 02, 2019 5.200 5.260 5.069 5.210 525,100 -0.04(-0.76%)
Oct 01, 2019 5.500 5.500 5.230 5.250 334,665 -0.18(-3.40%)
Sep 30, 2019 5.190 5.470 5.100 5.435 639,012 +0.28(+5.53%)
Sep 27, 2019 5.260 5.355 5.020 5.150 425,400 -0.09(-1.72%)
Sep 26, 2019 5.190 5.290 5.080 5.240 274,807 +0.03(+0.58%)
Sep 25, 2019 5.230 5.280 5.060 5.210 421,946 -0.03(-0.48%)
Sep 24, 2019 5.430 5.500 5.200 5.235 313,723 -0.17(-3.06%)
Sep 23, 2019 5.210 5.470 5.160 5.400 309,052 +0.20(+3.85%)
Sep 20, 2019 5.530 5.580 5.170 5.200 941,100 -0.34(-6.14%)
Sep 19, 2019 5.600 5.710 5.520 5.540 434,316 -0.01(-0.18%)
Sep 18, 2019 5.570 5.650 5.380 5.550 489,049 +0.03(+0.54%)
Sep 17, 2019 5.500 5.570 5.390 5.520 639,865 +0.02(+0.36%)
Sep 16, 2019 5.350 5.540 5.020 5.500 754,257 +0.10(+1.85%)
Sep 13, 2019 5.650 5.672 5.390 5.400 1,130,900 -0.25(-4.42%)
Sep 12, 2019 5.800 5.860 5.580 5.650 487,701 -0.15(-2.59%)
Sep 11, 2019 5.970 5.970 5.340 5.800 1,439,964 -0.18(-3.01%)
Sep 10, 2019 6.150 6.210 5.920 5.980 790,236 -0.25(-4.01%)
Sep 09, 2019 6.650 6.650 5.920 6.230 1,395,087 -0.39(-5.89%)
Sep 06, 2019 6.460 6.900 6.360 6.620 1,417,000 +0.18(+2.80%)
Sep 05, 2019 6.350 6.590 6.150 6.440 747,581 +0.12(+1.90%)
Sep 04, 2019 5.980 6.350 5.940 6.320 643,336 +0.35(+5.86%)
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.