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

Uwm Hldg Corp (NY: UWMC )

8.420 -0.090 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 6.184 6.292 6.174 6.213 985,199 -0.03(-0.47%)
Apr 29, 2024 6.361 6.430 6.194 6.243 1,277,261 -0.06(-0.94%)
Apr 26, 2024 6.341 6.450 6.292 6.302 992,770 +0.00(+0.00%)
Apr 25, 2024 6.312 6.376 6.134 6.302 2,233,467 -0.17(-2.59%)
Apr 24, 2024 6.302 6.509 6.272 6.470 1,806,705 +0.15(+2.34%)
Apr 23, 2024 6.144 6.351 6.144 6.322 1,490,217 +0.16(+2.56%)
Apr 22, 2024 6.095 6.174 6.065 6.164 1,438,946 +0.10(+1.63%)
Apr 19, 2024 6.055 6.144 6.016 6.065 1,621,201 -0.02(-0.32%)
Apr 18, 2024 6.095 6.169 6.046 6.085 1,070,431 +0.07(+1.15%)
Apr 17, 2024 6.065 6.095 5.947 6.016 1,392,414 -0.01(-0.16%)
Apr 16, 2024 5.947 6.046 5.898 6.026 1,042,828 +0.04(+0.66%)
Apr 15, 2024 6.203 6.223 5.898 5.986 2,058,732 -0.21(-3.34%)
Apr 12, 2024 6.194 6.322 6.174 6.194 1,137,561 -0.10(-1.57%)
Apr 11, 2024 6.233 6.410 6.179 6.292 2,219,849 +0.12(+1.92%)
Apr 10, 2024 6.410 6.509 6.100 6.174 2,829,040 -0.49(-7.40%)
Apr 09, 2024 6.322 6.687 6.174 6.667 3,720,318 +0.42(+6.79%)
Apr 08, 2024 6.410 6.435 6.149 6.243 2,142,788 -0.12(-1.86%)
Apr 05, 2024 6.292 6.489 6.233 6.361 2,222,068 +0.00(+0.00%)
Apr 04, 2024 6.065 6.465 5.996 6.361 6,414,029 +0.35(+5.74%)
Apr 03, 2024 5.927 6.075 5.779 6.016 6,218,642 +0.10(+1.67%)
Apr 02, 2024 6.440 6.460 5.878 5.917 7,262,001 -0.55(-8.54%)
Apr 01, 2024 7.170 7.170 6.460 6.470 4,408,603 -0.69(-9.64%)
Mar 28, 2024 7.209 7.426 7.071 7.160 3,953,146 +0.05(+0.69%)
Mar 27, 2024 7.259 7.313 7.056 7.111 1,985,923 -0.08(-1.10%)
Mar 26, 2024 7.397 7.407 7.101 7.190 2,031,013 -0.14(-1.88%)
Mar 25, 2024 7.495 7.643 7.328 7.328 2,018,576 -0.19(-2.49%)
Mar 22, 2024 7.367 7.554 7.278 7.515 2,187,400 +0.13(+1.74%)
Mar 21, 2024 7.081 7.446 7.052 7.387 2,632,141 +0.34(+4.76%)
Mar 20, 2024 6.647 7.061 6.637 7.052 1,592,672 +0.39(+5.93%)
Mar 19, 2024 6.558 6.677 6.420 6.657 1,184,109 +0.06(+0.90%)
Mar 18, 2024 6.608 6.680 6.501 6.598 1,146,210 +0.05(+0.74%)
Mar 15, 2024 6.481 6.593 6.481 6.549 2,710,734 +0.03(+0.45%)
Mar 14, 2024 6.714 6.714 6.510 6.520 1,853,195 -0.19(-2.89%)
Mar 13, 2024 6.578 6.782 6.540 6.714 1,615,077 +0.14(+2.07%)
Mar 12, 2024 6.637 6.680 6.481 6.578 938,023 -0.04(-0.59%)
Mar 11, 2024 6.413 6.627 6.397 6.617 1,821,438 +0.15(+2.25%)
Mar 08, 2024 6.423 6.559 6.423 6.472 1,103,941 +0.08(+1.22%)
Mar 07, 2024 6.374 6.442 6.272 6.394 843,389 +0.09(+1.39%)
Mar 06, 2024 6.258 6.335 6.195 6.306 1,242,528 +0.13(+2.04%)
Mar 05, 2024 6.161 6.248 6.073 6.180 1,378,318 -0.04(-0.63%)
Mar 04, 2024 6.384 6.394 6.209 6.219 1,230,978 -0.17(-2.59%)
Mar 01, 2024 6.277 6.491 6.156 6.384 1,207,193 +0.18(+2.98%)
Feb 29, 2024 6.219 6.365 6.122 6.199 1,382,561 +0.01(+0.16%)
Feb 28, 2024 6.083 6.248 5.655 6.190 3,571,714 -0.33(-5.07%)
Feb 27, 2024 6.384 6.685 6.340 6.520 1,825,024 +0.16(+2.44%)
Feb 26, 2024 6.472 6.549 6.335 6.365 941,197 -0.14(-2.09%)
Feb 23, 2024 6.501 6.583 6.442 6.501 1,405,670 +0.06(+0.90%)
Feb 22, 2024 6.530 6.588 6.413 6.442 1,376,133 -0.04(-0.60%)
Feb 21, 2024 6.549 6.549 6.404 6.481 937,985 -0.10(-1.48%)
Feb 20, 2024 6.598 6.617 6.520 6.578 709,484 -0.09(-1.31%)
Feb 16, 2024 6.685 6.773 6.656 6.666 684,613 -0.16(-2.28%)
Feb 15, 2024 6.744 6.850 6.734 6.821 858,156 +0.16(+2.33%)
Feb 14, 2024 6.646 6.724 6.530 6.666 813,498 +0.13(+1.93%)
Feb 13, 2024 6.578 6.617 6.433 6.540 1,423,843 -0.33(-4.81%)
Feb 12, 2024 6.889 7.064 6.821 6.870 1,684,190 +0.01(+0.14%)
Feb 09, 2024 6.714 6.919 6.656 6.860 1,153,942 +0.17(+2.62%)
Feb 08, 2024 6.724 6.744 6.637 6.685 980,108 -0.01(-0.15%)
Feb 07, 2024 6.705 6.782 6.617 6.695 1,044,932 -0.01(-0.14%)
Feb 06, 2024 6.578 6.763 6.559 6.705 1,000,636 +0.15(+2.22%)
Feb 05, 2024 6.744 6.744 6.549 6.559 1,283,950 -0.31(-4.53%)
Feb 02, 2024 6.802 6.889 6.637 6.870 1,205,975 +0.01(+0.14%)
Feb 01, 2024 6.530 6.880 6.530 6.860 1,712,760 +0.35(+5.37%)
Jan 31, 2024 6.608 6.739 6.501 6.510 1,375,022 -0.12(-1.76%)
Jan 30, 2024 6.491 6.676 6.447 6.627 1,761,734 +0.11(+1.64%)
Jan 29, 2024 6.365 6.530 6.326 6.520 645,720 +0.15(+2.29%)
Jan 26, 2024 6.384 6.442 6.360 6.374 834,925 +0.05(+0.77%)
Jan 25, 2024 6.326 6.433 6.219 6.326 884,210 +0.10(+1.56%)
Jan 24, 2024 6.404 6.447 6.190 6.229 1,138,887 -0.09(-1.38%)
Jan 23, 2024 6.374 6.452 6.297 6.316 612,281 -0.03(-0.46%)
Jan 22, 2024 6.190 6.404 6.180 6.345 1,333,743 +0.17(+2.83%)
Jan 19, 2024 6.025 6.170 5.957 6.170 898,175 +0.15(+2.42%)
Jan 18, 2024 5.995 6.054 5.879 6.025 838,557 +0.10(+1.64%)
Jan 17, 2024 5.957 5.990 5.820 5.927 2,790,395 -0.15(-2.40%)
Jan 16, 2024 6.316 6.331 6.025 6.073 2,181,292 -0.33(-5.16%)
Jan 12, 2024 6.404 6.472 6.365 6.404 1,137,443 +0.03(+0.46%)
Jan 11, 2024 6.452 6.452 6.209 6.374 1,277,147 -0.05(-0.76%)
Jan 10, 2024 6.277 6.540 6.277 6.423 1,525,878 -0.07(-1.05%)
Jan 09, 2024 6.442 6.598 6.438 6.491 1,496,442 -0.04(-0.60%)
Jan 08, 2024 6.510 6.637 6.491 6.530 994,130 +0.04(+0.60%)
Jan 05, 2024 6.345 6.612 6.277 6.491 1,106,453 +0.12(+1.83%)
Jan 04, 2024 6.462 6.515 6.360 6.374 1,126,662 -0.09(-1.35%)
Jan 03, 2024 6.685 6.685 6.317 6.462 2,115,865 -0.36(-5.27%)
Jan 02, 2024 6.841 6.977 6.646 6.821 2,420,718 -0.13(-1.82%)
Dec 29, 2023 7.006 7.025 6.846 6.948 1,439,815 -0.07(-0.97%)
Dec 28, 2023 6.967 7.035 6.919 7.016 856,120 +0.00(+0.00%)
Dec 27, 2023 7.016 7.074 6.948 7.016 875,109 +0.03(+0.42%)
Dec 26, 2023 6.899 7.006 6.846 6.987 785,919 +0.07(+0.98%)
Dec 22, 2023 6.996 7.011 6.875 6.919 1,314,584 -0.04(-0.56%)
Dec 21, 2023 7.016 7.031 6.841 6.957 1,477,824 +0.06(+0.85%)
Dec 20, 2023 7.103 7.220 6.889 6.899 2,204,755 -0.21(-3.01%)
Dec 19, 2023 6.967 7.181 6.792 7.113 2,557,463 +0.20(+2.95%)
Dec 18, 2023 6.813 6.957 6.640 6.909 2,126,569 +0.09(+1.26%)
Dec 15, 2023 6.612 6.837 6.588 6.823 3,407,928 +0.20(+3.04%)
Dec 14, 2023 6.190 6.688 6.190 6.621 3,433,560 +0.52(+8.48%)
Dec 13, 2023 5.730 6.133 5.677 6.104 2,208,142 +0.42(+7.42%)
Dec 12, 2023 5.701 5.740 5.644 5.682 974,525 -0.01(-0.17%)
Dec 11, 2023 5.625 5.701 5.596 5.692 712,452 +0.07(+1.19%)
Dec 08, 2023 5.510 5.658 5.481 5.625 823,336 +0.11(+1.91%)
Dec 07, 2023 5.424 5.529 5.371 5.519 743,570 +0.11(+1.95%)
Dec 06, 2023 5.366 5.539 5.366 5.414 980,595 -0.02(-0.35%)
Dec 05, 2023 5.491 5.491 5.356 5.433 905,403 -0.06(-1.05%)
Dec 04, 2023 5.424 5.548 5.424 5.491 773,083 -0.01(-0.17%)
Dec 01, 2023 5.232 5.500 5.203 5.500 1,116,541 +0.28(+5.32%)
Nov 30, 2023 5.337 5.356 5.194 5.222 1,254,773 -0.10(-1.80%)
Nov 29, 2023 5.376 5.443 5.299 5.318 762,074 +0.02(+0.36%)
Nov 28, 2023 5.289 5.366 5.194 5.299 1,038,949 -0.03(-0.54%)
Nov 27, 2023 5.270 5.343 5.250 5.328 1,101,244 +0.02(+0.36%)
Nov 24, 2023 5.347 5.366 5.289 5.309 493,215 -0.04(-0.72%)
Nov 22, 2023 5.414 5.461 5.280 5.347 1,823,369 -0.05(-0.89%)
Nov 21, 2023 5.385 5.500 5.385 5.395 762,215 -0.04(-0.71%)
Nov 20, 2023 5.471 5.495 5.330 5.433 1,023,151 -0.03(-0.53%)
Nov 17, 2023 5.500 5.500 5.404 5.462 706,265 +0.02(+0.35%)
Nov 16, 2023 5.462 5.528 5.361 5.443 716,763 -0.03(-0.53%)
Nov 15, 2023 5.443 5.562 5.400 5.471 1,049,649 -0.05(-0.87%)
Nov 14, 2023 5.356 5.548 5.299 5.519 1,680,728 +0.32(+6.08%)
Nov 13, 2023 5.146 5.280 5.127 5.203 2,274,978 +0.01(+0.18%)
Nov 10, 2023 5.117 5.237 5.079 5.194 1,134,175 +0.11(+2.26%)
Nov 09, 2023 5.510 5.548 5.012 5.079 2,783,741 -0.48(-8.62%)
Nov 08, 2023 5.021 5.606 4.925 5.558 3,348,542 +0.69(+14.17%)
Nov 07, 2023 4.839 4.916 4.801 4.868 1,198,225 -0.01(-0.20%)
Nov 06, 2023 5.184 5.198 4.877 4.877 854,788 -0.32(-6.09%)
Nov 03, 2023 5.012 5.299 5.012 5.194 1,679,534 +0.24(+4.84%)
Nov 02, 2023 4.801 5.002 4.801 4.954 1,306,744 +0.22(+4.66%)
Nov 01, 2023 4.676 4.767 4.609 4.734 975,511 +0.09(+1.86%)
Oct 31, 2023 4.667 4.743 4.619 4.647 694,746 -0.02(-0.41%)
Oct 30, 2023 4.782 4.839 4.647 4.667 760,224 -0.11(-2.40%)
Oct 27, 2023 4.676 4.782 4.638 4.782 1,344,464 +0.10(+2.04%)
Oct 26, 2023 4.571 4.772 4.571 4.686 622,145 +0.10(+2.09%)
Oct 25, 2023 4.647 4.705 4.571 4.590 625,385 -0.11(-2.25%)
Oct 24, 2023 4.724 4.791 4.647 4.695 671,180 -0.01(-0.20%)
Oct 23, 2023 4.734 4.782 4.628 4.705 653,735 -0.05(-1.01%)
Oct 20, 2023 4.705 4.791 4.676 4.753 1,057,795 +0.02(+0.40%)
Oct 19, 2023 4.743 4.796 4.671 4.734 726,046 -0.05(-1.00%)
Oct 18, 2023 4.906 4.906 4.736 4.782 1,692,785 -0.23(-4.59%)
Oct 17, 2023 4.954 5.078 4.954 5.012 832,299 +0.02(+0.38%)
Oct 16, 2023 4.916 5.048 4.916 4.992 784,333 +0.11(+2.36%)
Oct 13, 2023 5.021 5.031 4.858 4.877 924,561 -0.09(-1.74%)
Oct 12, 2023 4.954 5.079 4.889 4.964 1,414,742 +0.01(+0.19%)
Oct 11, 2023 4.983 5.077 4.887 4.954 819,453 +0.02(+0.39%)
Oct 10, 2023 4.839 4.978 4.839 4.935 1,047,004 +0.11(+2.18%)
Oct 09, 2023 4.676 4.873 4.676 4.829 718,123 +0.11(+2.23%)
Oct 06, 2023 4.820 4.863 4.628 4.724 1,074,361 -0.11(-2.18%)
Oct 05, 2023 4.580 4.849 4.580 4.829 2,080,697 +0.35(+7.92%)
Oct 04, 2023 4.398 4.504 4.302 4.475 1,048,526 +0.06(+1.30%)
Oct 03, 2023 4.561 4.657 4.341 4.417 1,569,675 -0.22(-4.75%)
Oct 02, 2023 4.599 4.667 4.523 4.638 1,458,093 -0.01(-0.21%)
Sep 29, 2023 4.647 4.782 4.638 4.647 935,736 +0.06(+1.25%)
Sep 28, 2023 4.599 4.638 4.513 4.590 1,070,419 +0.00(+0.00%)
Sep 27, 2023 4.657 4.676 4.542 4.590 856,748 -0.03(-0.62%)
Sep 26, 2023 4.628 4.686 4.609 4.619 683,944 -0.07(-1.43%)
Sep 25, 2023 4.695 4.734 4.662 4.686 869,926 -0.08(-1.61%)
Sep 22, 2023 4.782 4.849 4.743 4.762 852,706 +0.01(+0.20%)
Sep 21, 2023 4.801 4.944 4.753 4.753 1,708,649 -0.12(-2.55%)
Sep 20, 2023 4.954 5.031 4.877 4.877 708,343 -0.07(-1.36%)
Sep 19, 2023 5.079 5.093 4.925 4.944 746,828 -0.11(-2.09%)
Sep 18, 2023 5.116 5.116 5.003 5.050 902,462 -0.03(-0.56%)
Sep 15, 2023 5.078 5.181 5.050 5.078 2,495,820 -0.02(-0.37%)
Sep 14, 2023 4.890 5.097 4.862 5.097 1,806,235 +0.25(+5.24%)
Sep 13, 2023 4.984 5.022 4.791 4.843 1,175,701 -0.14(-2.83%)
Sep 12, 2023 5.050 5.153 4.984 4.984 805,674 -0.10(-2.03%)
Sep 11, 2023 5.003 5.163 4.984 5.087 1,344,370 +0.12(+2.46%)
Sep 08, 2023 5.087 5.125 4.937 4.965 857,859 -0.12(-2.40%)
Sep 07, 2023 5.097 5.125 5.055 5.087 958,741 -0.04(-0.73%)
Sep 06, 2023 5.266 5.323 5.073 5.125 945,610 -0.14(-2.68%)
Sep 05, 2023 5.492 5.511 5.247 5.266 1,027,884 -0.27(-4.92%)
Sep 01, 2023 5.642 5.708 5.511 5.539 1,099,568 -0.07(-1.17%)
Aug 31, 2023 5.520 5.633 5.487 5.605 1,280,927 +0.09(+1.71%)
Aug 30, 2023 5.379 5.520 5.360 5.511 1,035,765 +0.14(+2.63%)
Aug 29, 2023 5.276 5.388 5.256 5.370 892,492 +0.08(+1.42%)
Aug 28, 2023 5.257 5.313 5.238 5.294 1,116,096 +0.08(+1.44%)
Aug 25, 2023 5.200 5.304 5.172 5.219 602,547 +0.00(+0.00%)
Aug 24, 2023 5.341 5.355 5.219 5.219 796,217 -0.13(-2.46%)
Aug 23, 2023 5.238 5.360 5.200 5.351 609,698 +0.12(+2.34%)
Aug 22, 2023 5.313 5.323 5.172 5.229 870,382 -0.01(-0.18%)
Aug 21, 2023 5.435 5.492 5.224 5.238 677,917 -0.23(-4.13%)
Aug 18, 2023 5.370 5.482 5.341 5.464 594,863 +0.08(+1.57%)
Aug 17, 2023 5.482 5.501 5.379 5.379 783,447 -0.09(-1.72%)
Aug 16, 2023 5.595 5.666 5.473 5.473 771,062 -0.16(-2.84%)
Aug 15, 2023 5.661 5.670 5.529 5.633 1,084,104 -0.07(-1.16%)
Aug 14, 2023 5.802 5.821 5.689 5.699 945,444 -0.10(-1.78%)
Aug 11, 2023 5.821 5.896 5.783 5.802 1,330,420 -0.04(-0.64%)
Aug 10, 2023 6.254 6.291 5.802 5.840 1,690,190 -0.40(-6.48%)
Aug 09, 2023 6.112 6.564 6.084 6.244 1,733,532 +0.31(+5.23%)
Aug 08, 2023 6.159 6.263 5.736 5.934 2,487,398 -0.50(-7.75%)
Aug 07, 2023 6.348 6.489 6.315 6.432 1,540,019 +0.09(+1.48%)
Aug 04, 2023 6.103 6.442 6.094 6.338 1,764,224 +0.29(+4.82%)
Aug 03, 2023 6.103 6.235 6.023 6.047 973,544 -0.11(-1.83%)
Aug 02, 2023 6.141 6.216 6.075 6.159 1,263,760 +0.03(+0.46%)
Aug 01, 2023 6.112 6.178 6.104 6.131 758,290 -0.04(-0.61%)
Jul 31, 2023 6.225 6.296 6.108 6.169 1,333,745 -0.02(-0.30%)
Jul 28, 2023 6.084 6.197 6.018 6.188 808,612 +0.17(+2.81%)
Jul 27, 2023 6.094 6.244 5.986 6.018 1,058,252 -0.08(-1.39%)
Jul 26, 2023 6.028 6.122 6.009 6.103 695,163 +0.07(+1.09%)
Jul 25, 2023 5.934 6.159 5.934 6.037 1,058,159 +0.07(+1.10%)
Jul 24, 2023 5.840 6.009 5.830 5.971 845,232 +0.11(+1.93%)
Jul 21, 2023 5.962 6.028 5.848 5.859 1,084,292 -0.06(-0.95%)
Jul 20, 2023 5.906 5.971 5.830 5.915 802,171 -0.03(-0.47%)
Jul 19, 2023 5.623 5.962 5.623 5.943 1,709,758 +0.31(+5.51%)
Jul 18, 2023 5.576 5.765 5.576 5.633 974,604 +0.03(+0.50%)
Jul 17, 2023 5.652 5.666 5.497 5.605 927,892 -0.06(-1.00%)
Jul 14, 2023 5.736 5.774 5.623 5.661 1,052,294 -0.09(-1.63%)
Jul 13, 2023 5.623 5.765 5.605 5.755 1,484,939 +0.14(+2.51%)
Jul 12, 2023 5.398 5.661 5.388 5.614 1,694,863 +0.27(+5.11%)
Jul 11, 2023 5.323 5.412 5.285 5.341 1,063,429 +0.08(+1.61%)
Jul 10, 2023 4.834 5.276 4.824 5.257 1,933,677 +0.39(+8.12%)
Jul 07, 2023 4.796 4.918 4.796 4.862 1,745,322 +0.04(+0.78%)
Jul 06, 2023 4.899 4.909 4.702 4.824 1,757,468 -0.16(-3.21%)
Jul 05, 2023 5.125 5.125 4.918 4.984 1,364,040 -0.16(-3.11%)
Jul 03, 2023 5.229 5.290 5.134 5.144 660,988 -0.12(-2.32%)
Jun 30, 2023 5.360 5.360 5.167 5.266 798,581 -0.05(-0.88%)
Jun 29, 2023 5.473 5.497 5.294 5.313 882,769 -0.16(-2.92%)
Jun 28, 2023 5.181 5.473 5.181 5.473 1,197,720 +0.29(+5.63%)
Jun 27, 2023 5.106 5.191 5.040 5.181 712,162 +0.09(+1.85%)
Jun 26, 2023 5.332 5.360 5.040 5.087 970,465 -0.26(-4.92%)
Jun 23, 2023 5.323 5.398 5.266 5.351 2,155,581 -0.04(-0.70%)
Jun 22, 2023 5.341 5.398 5.285 5.388 858,250 +0.01(+0.17%)
Jun 21, 2023 5.313 5.398 5.186 5.379 1,397,170 +0.07(+1.24%)
Jun 20, 2023 5.294 5.332 5.229 5.313 1,308,926 +0.03(+0.53%)
Jun 16, 2023 5.165 5.313 5.099 5.285 1,278,342 +0.14(+2.69%)
Jun 15, 2023 5.128 5.253 5.082 5.146 1,253,977 -0.02(-0.36%)
Jun 14, 2023 5.248 5.303 5.119 5.165 1,309,924 -0.06(-1.06%)
Jun 13, 2023 5.211 5.294 5.123 5.220 1,447,440 +0.06(+1.07%)
Jun 12, 2023 4.999 5.183 4.981 5.165 909,098 +0.18(+3.52%)
Jun 09, 2023 4.989 5.045 4.915 4.989 623,908 -0.01(-0.18%)
Jun 08, 2023 4.989 5.035 4.934 4.999 591,456 +0.00(+0.00%)
Jun 07, 2023 4.897 5.017 4.888 4.999 847,786 +0.12(+2.46%)
Jun 06, 2023 4.657 4.888 4.657 4.878 766,951 +0.17(+3.53%)
Jun 05, 2023 4.795 4.878 4.648 4.712 1,147,165 -0.08(-1.73%)
Jun 02, 2023 4.832 4.860 4.758 4.795 1,021,710 -0.01(-0.19%)
Jun 01, 2023 4.740 4.888 4.712 4.804 1,250,079 +0.06(+1.36%)
May 31, 2023 4.786 4.832 4.592 4.740 1,419,453 -0.07(-1.54%)
May 30, 2023 4.786 4.948 4.758 4.814 1,229,745 +0.06(+1.36%)
May 26, 2023 4.786 4.828 4.629 4.749 1,905,207 +0.24(+5.33%)
May 25, 2023 4.592 4.597 4.440 4.509 1,408,574 -0.01(-0.20%)
May 24, 2023 4.481 4.527 4.416 4.518 1,063,698 -0.01(-0.20%)
May 23, 2023 4.527 4.620 4.490 4.527 1,185,594 -0.05(-1.01%)
May 22, 2023 4.583 4.592 4.488 4.574 1,228,351 -0.06(-1.20%)
May 19, 2023 4.749 4.786 4.564 4.629 1,181,322 -0.11(-2.34%)
May 18, 2023 4.666 4.740 4.592 4.740 1,594,596 +0.04(+0.79%)
May 17, 2023 4.740 4.749 4.638 4.703 893,208 +0.01(+0.20%)
May 16, 2023 4.740 4.776 4.671 4.694 1,196,792 -0.08(-1.74%)
May 15, 2023 4.564 4.823 4.527 4.777 1,485,316 +0.23(+5.08%)
May 12, 2023 4.453 4.564 4.407 4.546 1,264,815 +0.06(+1.44%)
May 11, 2023 4.416 4.620 4.407 4.481 1,264,313 +0.06(+1.46%)
May 10, 2023 5.128 5.128 4.361 4.416 5,528,055 -0.97(-18.01%)
May 09, 2023 5.377 5.433 5.276 5.387 1,590,993 -0.02(-0.34%)
May 08, 2023 5.396 5.433 5.340 5.405 1,219,156 +0.02(+0.34%)
May 05, 2023 5.377 5.451 5.322 5.387 1,173,187 +0.07(+1.39%)
May 04, 2023 5.350 5.396 5.239 5.313 1,257,095 -0.08(-1.54%)
May 03, 2023 5.340 5.507 5.331 5.396 1,029,575 +0.02(+0.34%)
May 02, 2023 5.470 5.479 5.266 5.377 1,160,772 -0.12(-2.18%)
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.