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

Kopin Cp (NQ: KOPN )

0.7621 -0.0350 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2022 2.620 2.620 2.480 2.530 908,775 -0.06(-2.32%)
Mar 30, 2022 2.730 2.800 2.580 2.590 854,048 -0.19(-6.83%)
Mar 29, 2022 2.650 2.800 2.650 2.780 1,028,736 +0.17(+6.51%)
Mar 28, 2022 2.510 2.630 2.460 2.610 1,044,404 +0.06(+2.35%)
Mar 25, 2022 2.630 2.630 2.510 2.550 809,510 -0.08(-3.04%)
Mar 24, 2022 2.620 2.650 2.500 2.630 773,278 +0.05(+1.94%)
Mar 23, 2022 2.690 2.710 2.560 2.580 1,021,468 -0.16(-5.84%)
Mar 22, 2022 2.690 2.770 2.610 2.740 1,234,232 +0.06(+2.24%)
Mar 21, 2022 2.810 2.860 2.630 2.680 1,882,562 -0.14(-4.96%)
Mar 18, 2022 2.470 2.880 2.410 2.820 8,915,068 +0.29(+11.46%)
Mar 17, 2022 2.320 2.540 2.260 2.530 1,933,332 +0.21(+9.05%)
Mar 16, 2022 2.240 2.340 2.185 2.320 2,204,878 +0.15(+6.91%)
Mar 15, 2022 2.140 2.175 2.030 2.170 1,499,853 +0.08(+3.83%)
Mar 14, 2022 2.330 2.330 2.040 2.090 2,479,063 -0.21(-9.13%)
Mar 11, 2022 2.600 2.640 2.270 2.300 1,470,659 -0.27(-10.51%)
Mar 10, 2022 2.630 2.690 2.520 2.570 1,307,661 -0.18(-6.55%)
Mar 09, 2022 2.740 2.950 2.700 2.750 1,587,025 +0.07(+2.61%)
Mar 08, 2022 2.300 2.780 2.240 2.680 2,889,616 +0.15(+5.93%)
Mar 07, 2022 2.370 2.570 2.350 2.530 2,310,934 +0.18(+7.66%)
Mar 04, 2022 2.310 2.410 2.300 2.350 1,053,088 -0.01(-0.42%)
Mar 03, 2022 2.540 2.560 2.330 2.360 1,298,404 -0.16(-6.35%)
Mar 02, 2022 2.550 2.570 2.475 2.520 607,253 -0.01(-0.40%)
Mar 01, 2022 2.590 2.700 2.520 2.530 841,450 -0.11(-4.17%)
Feb 28, 2022 2.570 2.720 2.570 2.640 560,666 +0.00(+0.00%)
Feb 25, 2022 2.630 2.640 2.540 2.640 932,868 -0.01(-0.38%)
Feb 24, 2022 2.340 2.660 2.280 2.650 1,410,245 +0.14(+5.58%)
Feb 23, 2022 2.650 2.660 2.490 2.510 1,214,303 -0.09(-3.46%)
Feb 22, 2022 2.590 2.710 2.530 2.600 1,262,040 -0.03(-1.14%)
Feb 18, 2022 2.630 0 -0.11(-4.01%)
Feb 17, 2022 2.800 2.860 2.715 2.740 763,099 -0.13(-4.53%)
Feb 16, 2022 2.850 2.925 2.800 2.870 514,681 -0.04(-1.37%)
Feb 15, 2022 2.810 2.920 2.795 2.910 738,479 +0.17(+6.20%)
Feb 14, 2022 2.640 2.790 2.590 2.740 1,027,087 +0.07(+2.62%)
Feb 11, 2022 2.870 2.870 2.640 2.670 1,047,997 -0.16(-5.65%)
Feb 10, 2022 2.870 3.020 2.820 2.830 945,657 -0.14(-4.71%)
Feb 09, 2022 2.800 2.970 2.725 2.970 1,296,638 +0.22(+8.00%)
Feb 08, 2022 2.740 2.795 2.715 2.750 942,677 +0.05(+1.85%)
Feb 07, 2022 2.780 2.835 2.690 2.700 1,033,434 -0.07(-2.53%)
Feb 04, 2022 2.710 2.830 2.640 2.770 1,019,915 +0.10(+3.75%)
Feb 03, 2022 2.750 2.660 2.670 954,323 -0.19(-6.64%)
Feb 02, 2022 3.110 3.115 2.845 2.860 913,534 -0.23(-7.44%)
Feb 01, 2022 3.000 3.105 2.900 3.090 1,142,673 +0.15(+5.10%)
Jan 31, 2022 2.740 2.940 1,667,554 +0.18(+6.52%)
Jan 28, 2022 2.660 2.800 2.580 2.760 1,436,314 +0.10(+3.76%)
Jan 27, 2022 2.950 2.950 2.635 2.660 1,633,371 -0.25(-8.59%)
Jan 26, 2022 3.090 3.120 2.890 2.910 1,093,319 -0.06(-2.02%)
Jan 25, 2022 3.020 3.090 2.850 2.970 1,525,380 -0.20(-6.31%)
Jan 24, 2022 3.010 3.180 2.780 3.170 2,257,516 +0.00(+0.00%)
Jan 21, 2022 3.160 3.380 3.100 3.170 2,015,921 -0.05(-1.55%)
Jan 20, 2022 3.240 3.485 3.220 3.220 1,389,007 -0.02(-0.62%)
Jan 19, 2022 3.260 3.425 3.220 3.240 2,432,697 +0.02(+0.62%)
Jan 18, 2022 3.400 3.420 3.210 3.220 1,112,911 -0.28(-8.00%)
Jan 14, 2022 3.500 0 +0.00(+0.00%)
Jan 13, 2022 3.620 3.727 3.500 3.500 879,689 -0.10(-2.78%)
Jan 12, 2022 3.750 3.788 3.580 3.600 972,777 -0.05(-1.37%)
Jan 11, 2022 3.590 3.700 3.530 3.650 1,028,294 +0.06(+1.67%)
Jan 10, 2022 3.440 3.590 3.370 3.590 1,268,897 -0.02(-0.55%)
Jan 07, 2022 3.780 3.840 3.590 3.610 1,098,517 -0.17(-4.50%)
Jan 06, 2022 3.950 3.985 3.730 3.780 1,385,193 -0.14(-3.57%)
Jan 05, 2022 4.340 4.354 3.910 3.920 1,154,801 -0.35(-8.20%)
Jan 04, 2022 4.360 4.470 4.110 4.270 1,223,270 -0.05(-1.16%)
Jan 03, 2022 4.140 4.360 4.080 4.320 1,421,322 +0.23(+5.62%)
Dec 31, 2021 4.090 4.255 4.070 4.090 894,742 -0.02(-0.49%)
Dec 30, 2021 3.880 4.220 3.877 4.110 1,608,546 +0.21(+5.38%)
Dec 29, 2021 3.980 4.060 3.870 3.900 1,287,294 -0.12(-2.99%)
Dec 28, 2021 4.300 4.300 3.960 4.020 1,675,619 -0.35(-8.01%)
Dec 27, 2021 4.300 4.410 4.270 4.370 1,004,517 +0.03(+0.69%)
Dec 23, 2021 4.250 4.410 4.240 4.340 905,207 +0.07(+1.64%)
Dec 22, 2021 4.230 4.310 4.150 4.270 1,074,343 +0.01(+0.23%)
Dec 21, 2021 4.150 4.280 4.130 4.260 708,301 +0.17(+4.16%)
Dec 20, 2021 4.190 4.230 4.025 4.090 1,305,584 -0.22(-5.10%)
Dec 17, 2021 4.150 4.355 4.095 4.310 2,173,618 +0.08(+1.89%)
Dec 16, 2021 4.560 4.660 4.190 4.230 1,859,557 -0.17(-3.86%)
Dec 15, 2021 4.210 4.410 4.010 4.400 1,551,937 +0.21(+5.01%)
Dec 14, 2021 4.220 4.300 4.105 4.190 1,513,299 -0.14(-3.23%)
Dec 13, 2021 4.550 4.580 4.235 4.330 1,579,107 -0.21(-4.63%)
Dec 10, 2021 4.730 4.770 4.444 4.540 1,275,163 -0.11(-2.37%)
Dec 09, 2021 4.980 5.070 4.630 4.650 1,189,533 -0.44(-8.64%)
Dec 08, 2021 4.980 5.135 4.820 5.090 1,234,869 +0.13(+2.62%)
Dec 07, 2021 4.710 5.100 4.680 4.960 1,575,368 +0.28(+5.98%)
Dec 06, 2021 4.700 4.725 4.360 4.680 1,662,485 -0.02(-0.43%)
Dec 03, 2021 5.050 5.080 4.585 4.700 1,776,277 -0.29(-5.81%)
Dec 02, 2021 4.990 5.100 4.800 4.990 1,592,693 +0.08(+1.63%)
Dec 01, 2021 5.450 5.545 4.910 4.910 2,704,219 -0.31(-5.94%)
Nov 30, 2021 5.050 5.240 4.810 5.220 2,830,602 +0.08(+1.56%)
Nov 29, 2021 5.170 5.330 5.020 5.140 1,435,077 +0.04(+0.78%)
Nov 26, 2021 5.180 5.290 4.940 5.100 1,299,369 -0.28(-5.20%)
Nov 24, 2021 5.260 5.405 5.100 5.380 986,206 +0.02(+0.37%)
Nov 23, 2021 5.200 5.450 5.160 5.360 1,324,676 +0.09(+1.71%)
Nov 22, 2021 5.580 5.600 5.120 5.270 2,120,940 -0.25(-4.53%)
Nov 19, 2021 5.650 5.760 5.450 5.520 1,563,084 -0.14(-2.48%)
Nov 18, 2021 6.480 5.660 5.500 5.660 4,539,286 -0.70(-11.00%)
Nov 17, 2021 6.140 6.650 6.010 6.360 4,375,903 +0.17(+2.75%)
Nov 16, 2021 6.100 6.240 5.920 6.190 1,487,547 +0.03(+0.49%)
Nov 15, 2021 6.410 6.610 6.050 6.160 1,733,804 -0.14(-2.22%)
Nov 12, 2021 6.260 6.380 6.100 6.300 1,238,089 +0.07(+1.12%)
Nov 11, 2021 6.160 6.340 6.100 6.230 1,076,860 +0.21(+3.49%)
Nov 10, 2021 6.410 6.020 2,353,526 -0.48(-7.38%)
Nov 09, 2021 6.670 6.820 6.380 6.500 2,039,262 -0.22(-3.27%)
Nov 08, 2021 6.710 6.980 6.660 6.720 1,827,447 +0.06(+0.90%)
Nov 05, 2021 6.770 7.020 6.540 6.660 1,700,856 -0.15(-2.20%)
Nov 04, 2021 6.640 6.990 6.520 6.810 2,756,508 +0.12(+1.79%)
Nov 03, 2021 5.840 6.749 5.770 6.690 4,276,772 +0.76(+12.82%)
Nov 02, 2021 6.030 6.170 5.550 5.930 3,860,305 +0.17(+2.95%)
Nov 01, 2021 5.240 6.020 5.550 5.760 4,318,014 +0.52(+9.92%)
Oct 29, 2021 5.580 5.780 4.960 5.240 4,311,728 -0.16(-2.96%)
Oct 28, 2021 4.510 5.880 5.400 8,776,688 +0.89(+19.73%)
Oct 27, 2021 4.600 4.690 4.490 4.510 982,418 -0.12(-2.59%)
Oct 26, 2021 4.850 4.630 1,260,575 -0.18(-3.74%)
Oct 25, 2021 4.720 4.860 4.550 4.810 927,548 +0.10(+2.12%)
Oct 22, 2021 4.910 4.910 4.700 4.710 604,134 -0.28(-5.61%)
Oct 21, 2021 4.820 5.032 4.813 4.990 921,321 +0.15(+3.10%)
Oct 20, 2021 4.820 4.870 4.750 4.840 479,970 -0.01(-0.21%)
Oct 19, 2021 4.750 4.890 4.680 4.850 975,910 +0.15(+3.19%)
Oct 18, 2021 4.710 4.745 4.660 4.700 496,758 +0.01(+0.21%)
Oct 15, 2021 4.850 4.855 4.680 4.690 657,260 -0.16(-3.30%)
Oct 14, 2021 4.930 4.950 4.800 4.850 611,849 +0.02(+0.41%)
Oct 13, 2021 4.850 4.980 4.780 4.830 674,222 -0.06(-1.23%)
Oct 12, 2021 4.820 4.925 4.750 4.890 848,467 +0.07(+1.45%)
Oct 11, 2021 4.800 4.985 4.770 4.820 668,557 -0.03(-0.62%)
Oct 08, 2021 4.980 5.000 4.840 4.850 655,451 -0.15(-3.00%)
Oct 07, 2021 5.000 5.170 4.970 5.000 927,006 +0.07(+1.42%)
Oct 06, 2021 4.870 5.020 4.830 4.930 1,096,868 -0.08(-1.60%)
Oct 05, 2021 5.040 5.100 4.915 5.010 984,077 -0.02(-0.40%)
Oct 04, 2021 5.100 5.100 4.845 5.030 1,690,009 -0.16(-3.08%)
Oct 01, 2021 5.180 5.240 5.030 5.190 874,890 +0.06(+1.17%)
Sep 30, 2021 5.050 5.180 4.980 5.130 1,103,326 +0.11(+2.19%)
Sep 29, 2021 5.290 5.286 4.980 5.020 1,559,095 -0.19(-3.65%)
Sep 28, 2021 5.420 5.450 5.160 5.210 1,389,292 -0.35(-6.29%)
Sep 27, 2021 5.520 5.690 5.430 5.560 826,869 +0.00(+0.00%)
Sep 24, 2021 5.590 5.610 5.380 5.560 698,286 -0.11(-1.94%)
Sep 23, 2021 5.440 5.710 5.360 5.670 943,330 +0.28(+5.19%)
Sep 22, 2021 5.200 5.410 5.172 5.390 866,139 +0.20(+3.85%)
Sep 21, 2021 5.280 5.320 5.110 5.190 741,997 -0.03(-0.57%)
Sep 20, 2021 5.230 5.366 5.071 5.220 1,322,550 -0.34(-6.12%)
Sep 17, 2021 5.670 5.685 5.342 5.560 2,469,817 -0.07(-1.24%)
Sep 16, 2021 5.600 5.680 5.395 5.630 970,665 -0.01(-0.18%)
Sep 15, 2021 5.650 5.650 5.500 5.640 831,004 +0.08(+1.44%)
Sep 14, 2021 5.800 5.920 5.480 5.560 947,959 -0.24(-4.14%)
Sep 13, 2021 5.900 5.950 5.662 5.800 1,017,580 -0.06(-1.02%)
Sep 10, 2021 5.880 6.220 5.840 5.860 1,654,643 -0.02(-0.34%)
Sep 09, 2021 5.550 5.995 5.550 5.880 1,325,213 +0.31(+5.57%)
Sep 08, 2021 5.980 6.090 5.540 5.570 2,011,991 -0.43(-7.17%)
Sep 07, 2021 5.850 6.420 5.600 6.000 5,518,813 +0.15(+2.56%)
Sep 03, 2021 5.770 5.990 5.711 5.850 878,227 +0.04(+0.69%)
Sep 02, 2021 5.790 5.990 5.710 5.810 1,245,452 +0.05(+0.87%)
Sep 01, 2021 5.850 5.945 5.750 5.760 1,253,918 -0.12(-2.04%)
Aug 31, 2021 5.990 6.080 5.810 5.880 1,325,593 -0.14(-2.33%)
Aug 30, 2021 6.150 6.250 5.890 6.020 1,774,084 -0.11(-1.79%)
Aug 27, 2021 5.900 6.160 5.610 6.130 1,995,626 +0.32(+5.51%)
Aug 26, 2021 5.750 6.360 5.730 5.810 4,507,992 +0.39(+7.20%)
Aug 25, 2021 5.450 5.590 5.390 5.420 1,199,621 -0.02(-0.37%)
Aug 24, 2021 5.440 5.500 5.330 5.440 870,042 +0.06(+1.12%)
Aug 23, 2021 5.160 5.390 5.110 5.380 1,472,855 +0.31(+6.11%)
Aug 20, 2021 4.950 5.160 4.930 5.070 1,146,520 +0.11(+2.22%)
Aug 19, 2021 4.870 5.095 4.820 4.960 1,438,119 -0.10(-1.98%)
Aug 18, 2021 5.000 5.280 4.930 5.060 1,548,070 +0.05(+1.00%)
Aug 17, 2021 5.100 5.230 4.910 5.010 2,179,246 -0.24(-4.57%)
Aug 16, 2021 5.380 5.420 5.220 5.250 1,342,233 -0.11(-2.05%)
Aug 13, 2021 5.600 5.600 5.335 5.360 991,209 -0.29(-5.13%)
Aug 12, 2021 5.610 5.670 5.430 5.650 1,230,647 -0.03(-0.53%)
Aug 11, 2021 5.760 5.762 5.475 5.680 979,280 -0.05(-0.87%)
Aug 10, 2021 5.830 5.870 5.561 5.730 1,471,614 -0.10(-1.72%)
Aug 09, 2021 5.760 6.050 5.680 5.830 1,054,322 -0.02(-0.34%)
Aug 06, 2021 5.750 5.935 5.701 5.850 992,084 +0.06(+1.04%)
Aug 05, 2021 5.630 5.990 5.530 5.790 1,675,075 +0.17(+3.02%)
Aug 04, 2021 5.360 5.850 5.340 5.620 2,177,258 +0.22(+4.07%)
Aug 03, 2021 6.040 6.180 5.370 5.400 6,742,795 -1.23(-18.55%)
Aug 02, 2021 6.780 6.850 6.600 6.630 1,172,251 -0.11(-1.63%)
Jul 30, 2021 6.750 6.940 6.640 6.740 857,962 -0.09(-1.32%)
Jul 29, 2021 6.900 7.030 6.770 6.830 672,869 -0.03(-0.44%)
Jul 28, 2021 6.650 7.065 6.640 6.860 1,596,285 +0.26(+3.94%)
Jul 27, 2021 6.850 6.860 6.290 6.600 1,708,833 -0.22(-3.23%)
Jul 26, 2021 6.900 7.035 6.710 6.820 914,776 -0.11(-1.59%)
Jul 23, 2021 7.090 7.099 6.800 6.930 651,762 -0.08(-1.14%)
Jul 22, 2021 7.280 7.310 6.855 7.010 1,003,998 -0.30(-4.10%)
Jul 21, 2021 7.010 7.310 6.910 7.310 1,169,708 +0.32(+4.58%)
Jul 20, 2021 6.700 7.085 6.400 6.990 1,852,635 +0.32(+4.80%)
Jul 19, 2021 6.450 6.770 6.370 6.670 1,519,906 +0.02(+0.30%)
Jul 16, 2021 6.960 7.020 6.570 6.650 1,198,626 -0.19(-2.78%)
Jul 15, 2021 6.810 7.100 6.660 6.840 1,465,831 -0.05(-0.73%)
Jul 14, 2021 7.070 7.110 6.720 6.890 1,437,358 -0.06(-0.86%)
Jul 13, 2021 7.260 7.260 6.870 6.950 1,288,117 -0.39(-5.31%)
Jul 12, 2021 7.390 7.450 7.070 7.340 1,306,202 -0.04(-0.54%)
Jul 09, 2021 7.360 7.440 7.150 7.380 1,150,388 +0.19(+2.64%)
Jul 08, 2021 6.880 7.270 6.800 7.190 1,695,236 -0.07(-0.96%)
Jul 07, 2021 7.750 7.840 7.100 7.260 2,005,109 -0.43(-5.59%)
Jul 06, 2021 7.860 8.015 7.630 7.690 1,227,374 -0.08(-1.03%)
Jul 02, 2021 8.000 8.110 7.680 7.770 1,735,674 -0.17(-2.14%)
Jul 01, 2021 8.250 8.380 7.830 7.940 1,914,806 -0.24(-2.93%)
Jun 30, 2021 8.770 8.810 8.050 8.180 4,063,471 -0.68(-7.67%)
Jun 29, 2021 8.820 8.920 8.450 8.860 1,697,168 +0.08(+0.91%)
Jun 28, 2021 8.160 8.945 8.150 8.780 3,038,418 +0.72(+8.93%)
Jun 25, 2021 8.510 8.550 8.050 8.060 11,246,113 -0.43(-5.06%)
Jun 24, 2021 8.950 9.039 8.370 8.490 2,264,219 -0.30(-3.41%)
Jun 23, 2021 8.750 9.080 8.700 8.790 2,328,834 +0.12(+1.38%)
Jun 22, 2021 8.400 8.695 8.190 8.670 1,709,157 +0.21(+2.48%)
Jun 21, 2021 8.800 8.800 8.350 8.460 1,791,489 -0.22(-2.53%)
Jun 18, 2021 9.590 9.750 8.480 8.680 5,535,048 -0.95(-9.87%)
Jun 17, 2021 9.380 10.13 9.380 9.630 3,614,477 +0.04(+0.42%)
Jun 16, 2021 8.900 9.900 8.900 9.590 3,779,301 +0.52(+5.73%)
Jun 15, 2021 8.940 9.450 8.850 9.070 2,364,482 -0.03(-0.33%)
Jun 14, 2021 8.440 9.450 8.430 9.100 3,765,276 +0.66(+7.82%)
Jun 11, 2021 8.270 8.578 8.220 8.440 1,043,422 +0.12(+1.44%)
Jun 10, 2021 8.820 8.915 8.126 8.320 2,108,414 -0.47(-5.35%)
Jun 09, 2021 8.930 9.090 8.750 8.790 1,698,001 -0.16(-1.79%)
Jun 08, 2021 8.800 9.090 8.430 8.950 2,383,790 +0.22(+2.52%)
Jun 07, 2021 8.540 8.890 8.270 8.730 2,720,467 +0.24(+2.83%)
Jun 04, 2021 7.970 8.780 7.950 8.490 4,127,269 +0.62(+7.88%)
Jun 03, 2021 7.890 8.101 7.600 7.870 2,414,887 -0.18(-2.24%)
Jun 02, 2021 7.950 8.090 7.680 8.050 1,763,314 +0.14(+1.77%)
Jun 01, 2021 8.020 8.225 7.660 7.910 2,207,225 -0.19(-2.35%)
May 28, 2021 7.460 8.120 7.380 8.100 3,970,705 +0.74(+10.05%)
May 27, 2021 7.200 7.450 6.940 7.360 2,129,677 +0.27(+3.81%)
May 26, 2021 6.860 7.160 6.800 7.090 1,548,165 +0.29(+4.26%)
May 25, 2021 6.800 7.150 6.730 6.800 2,000,349 +0.03(+0.44%)
May 24, 2021 6.660 6.970 6.470 6.770 1,887,639 +0.21(+3.20%)
May 21, 2021 6.840 6.930 6.520 6.560 1,883,467 -0.19(-2.81%)
May 20, 2021 6.790 6.800 6.493 6.750 1,926,759 +0.03(+0.45%)
May 19, 2021 6.370 6.740 6.260 6.720 2,082,031 +0.05(+0.75%)
May 18, 2021 6.800 7.040 6.650 6.670 1,975,140 -0.07(-1.04%)
May 17, 2021 6.480 6.765 6.330 6.740 1,917,827 +0.21(+3.22%)
May 14, 2021 6.350 6.700 6.200 6.530 2,600,516 +0.39(+6.35%)
May 13, 2021 6.360 6.710 5.930 6.140 3,517,662 -0.12(-1.92%)
May 12, 2021 6.450 6.730 6.230 6.260 2,236,050 -0.53(-7.81%)
May 11, 2021 5.820 6.855 5.720 6.790 3,903,924 +0.25(+3.82%)
May 10, 2021 7.460 7.475 6.510 6.540 3,916,899 -1.12(-14.62%)
May 07, 2021 7.460 7.850 7.360 7.660 2,366,444 +0.29(+3.93%)
May 06, 2021 7.250 7.390 6.940 7.370 4,021,705 -0.10(-1.34%)
May 05, 2021 7.680 7.860 7.350 7.470 3,080,535 -0.38(-4.84%)
May 04, 2021 7.390 7.860 7.060 7.850 4,564,309 +0.15(+1.95%)
May 03, 2021 8.210 8.290 7.670 7.700 3,307,216 -0.52(-6.33%)
Apr 30, 2021 8.280 8.770 8.171 8.220 2,318,000 -0.42(-4.86%)
Apr 29, 2021 9.100 9.180 8.380 8.640 2,234,050 -0.32(-3.57%)
Apr 28, 2021 8.630 9.230 8.450 8.960 2,681,972 +0.02(+0.22%)
Apr 27, 2021 9.530 9.610 8.660 8.940 3,459,728 -0.39(-4.18%)
Apr 26, 2021 8.830 9.500 8.700 9.330 3,493,132 +0.87(+10.28%)
Apr 23, 2021 7.900 8.569 7.790 8.460 2,662,200 +0.57(+7.22%)
Apr 22, 2021 8.240 8.300 7.680 7.890 3,064,674 -0.04(-0.50%)
Apr 21, 2021 7.290 7.960 7.120 7.930 2,680,647 +0.57(+7.74%)
Apr 20, 2021 7.600 7.860 7.170 7.360 3,596,279 -0.25(-3.29%)
Apr 19, 2021 8.040 8.230 7.470 7.610 4,675,995 -0.63(-7.65%)
Apr 16, 2021 8.290 8.590 7.870 8.240 3,077,300 -0.06(-0.72%)
Apr 15, 2021 9.150 9.170 8.170 8.300 4,180,589 -0.76(-8.39%)
Apr 14, 2021 9.170 9.480 8.930 9.060 2,656,532 +0.03(+0.33%)
Apr 13, 2021 9.460 9.610 8.810 9.030 4,123,647 -0.18(-1.95%)
Apr 12, 2021 10.57 10.61 9.030 9.210 6,189,611 -1.46(-13.68%)
Apr 09, 2021 10.99 11.75 10.62 10.67 4,858,500 -0.52(-4.65%)
Apr 08, 2021 10.58 11.22 10.25 11.19 4,410,716 +0.74(+7.08%)
Apr 07, 2021 10.67 11.95 10.25 10.45 10,154,945 -0.44(-4.04%)
Apr 06, 2021 11.09 11.35 10.05 10.89 10,052,944 -0.37(-3.29%)
Apr 05, 2021 10.46 11.59 10.09 11.26 10,030,406 +0.86(+8.27%)
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.