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 )

3.290 +0.150 (+4.78%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 4.650 4.700 4.510 4.510 1,045,052 -0.19(-4.04%)
Mar 30, 2022 4.760 4.800 4.670 4.700 815,857 -0.08(-1.67%)
Mar 29, 2022 4.640 4.865 4.640 4.780 1,010,086 +0.23(+5.05%)
Mar 28, 2022 4.580 4.690 4.480 4.550 1,613,289 -0.06(-1.30%)
Mar 25, 2022 4.600 4.670 4.575 4.610 742,429 +0.01(+0.22%)
Mar 24, 2022 4.640 4.640 4.505 4.600 1,135,089 -0.03(-0.65%)
Mar 23, 2022 4.650 4.725 4.610 4.630 1,391,594 -0.03(-0.64%)
Mar 22, 2022 4.550 4.740 4.550 4.660 1,405,883 +0.14(+3.10%)
Mar 21, 2022 4.680 4.730 4.500 4.520 1,506,996 -0.17(-3.62%)
Mar 18, 2022 4.660 4.730 4.625 4.690 2,549,701 +0.00(+0.00%)
Mar 17, 2022 4.670 4.720 4.600 4.690 1,072,388 +0.01(+0.21%)
Mar 16, 2022 4.550 4.740 4.500 4.680 2,720,182 +0.31(+7.09%)
Mar 15, 2022 4.280 4.370 4.265 4.370 1,270,400 +0.11(+2.58%)
Mar 14, 2022 4.280 4.330 4.185 4.260 1,368,377 -0.01(-0.23%)
Mar 11, 2022 4.520 4.555 4.260 4.270 1,549,449 -0.22(-4.90%)
Mar 10, 2022 4.520 4.400 4.490 1,820,466 -0.11(-2.39%)
Mar 09, 2022 4.610 4.740 4.570 4.600 1,620,008 +0.11(+2.45%)
Mar 08, 2022 4.450 4.690 4.360 4.490 1,807,512 -0.03(-0.66%)
Mar 07, 2022 4.670 4.670 4.490 4.520 1,994,366 -0.15(-3.21%)
Mar 04, 2022 4.760 4.800 4.595 4.670 1,694,147 -0.19(-3.91%)
Mar 03, 2022 4.880 4.900 4.735 4.860 1,444,667 +0.00(+0.00%)
Mar 02, 2022 4.680 4.905 4.680 4.860 1,386,977 +0.21(+4.52%)
Mar 01, 2022 4.920 4.990 4.600 4.650 3,475,981 -0.31(-6.25%)
Feb 28, 2022 4.910 5.035 4.852 4.960 2,325,170 -0.05(-1.00%)
Feb 25, 2022 4.960 5.010 4.775 5.010 1,730,143 +0.06(+1.21%)
Feb 24, 2022 4.400 4.955 4.230 4.950 3,431,759 -0.36(-6.78%)
Feb 23, 2022 5.510 5.580 5.280 5.310 1,759,939 -0.21(-3.80%)
Feb 22, 2022 5.650 5.710 5.490 5.520 1,528,764 -0.20(-3.50%)
Feb 18, 2022 5.720 0 -0.24(-4.03%)
Feb 17, 2022 6.190 6.250 5.903 5.960 1,721,845 -0.32(-5.10%)
Feb 16, 2022 6.150 6.380 6.100 6.280 2,587,890 +0.10(+1.62%)
Feb 15, 2022 6.090 6.280 6.060 6.180 2,494,610 +0.18(+3.00%)
Feb 14, 2022 5.960 6.140 5.930 6.000 2,490,620 +0.01(+0.17%)
Feb 11, 2022 6.030 6.071 5.910 5.990 2,593,065 -0.06(-0.99%)
Feb 10, 2022 5.930 6.120 5.930 6.050 3,749,680 +0.04(+0.67%)
Feb 09, 2022 5.800 6.350 5.777 6.010 5,102,395 +0.26(+4.52%)
Feb 08, 2022 5.600 5.830 5.600 5.750 973,446 +0.16(+2.86%)
Feb 07, 2022 5.650 5.769 5.545 5.590 1,973,321 -0.05(-0.89%)
Feb 04, 2022 5.510 5.700 5.465 5.640 1,485,506 +0.12(+2.17%)
Feb 03, 2022 5.310 5.520 1,882,533 +0.09(+1.66%)
Feb 02, 2022 5.300 5.510 5.280 5.430 2,205,458 +0.13(+2.45%)
Feb 01, 2022 5.220 5.505 5.160 5.300 6,174,135 +0.44(+9.05%)
Jan 31, 2022 4.760 4.940 4.860 1,258,413 +0.08(+1.67%)
Jan 28, 2022 4.650 4.785 4.520 4.780 1,134,096 +0.11(+2.36%)
Jan 27, 2022 4.760 4.830 4.590 4.670 1,205,898 -0.10(-2.10%)
Jan 26, 2022 4.930 5.000 4.675 4.770 1,205,089 -0.11(-2.25%)
Jan 25, 2022 4.830 4.930 4.735 4.880 1,196,777 -0.03(-0.61%)
Jan 24, 2022 4.910 4.930 4.631 4.910 2,364,761 -0.09(-1.80%)
Jan 21, 2022 5.140 5.250 4.960 5.000 1,814,865 -0.21(-4.03%)
Jan 20, 2022 5.500 5.600 5.200 5.210 1,662,010 -0.28(-5.10%)
Jan 19, 2022 5.390 5.500 5.305 5.490 1,650,300 +0.19(+3.58%)
Jan 18, 2022 5.260 5.500 5.170 5.300 2,562,507 +0.00(+0.00%)
Jan 14, 2022 5.300 0 +0.16(+3.11%)
Jan 13, 2022 5.120 5.300 5.120 5.140 1,128,242 +0.08(+1.58%)
Jan 12, 2022 5.140 5.175 5.060 5.060 1,066,448 -0.02(-0.39%)
Jan 11, 2022 5.090 5.145 5.000 5.080 1,151,988 +0.00(+0.00%)
Jan 10, 2022 5.040 5.090 4.930 5.080 811,110 +0.03(+0.59%)
Jan 07, 2022 5.020 5.140 4.990 5.050 1,733,042 -0.02(-0.39%)
Jan 06, 2022 5.100 5.210 4.990 5.070 828,906 +0.06(+1.20%)
Jan 05, 2022 5.440 5.440 4.900 5.010 1,636,238 -0.44(-8.07%)
Jan 04, 2022 5.550 5.650 5.440 5.450 3,685,388 -0.09(-1.62%)
Jan 03, 2022 5.410 5.560 5.410 5.540 1,146,943 +0.21(+3.94%)
Dec 31, 2021 5.230 5.340 5.160 5.330 1,748,203 +0.10(+1.91%)
Dec 30, 2021 5.230 5.345 5.210 5.230 783,190 -0.01(-0.19%)
Dec 29, 2021 5.280 5.320 5.195 5.240 635,823 -0.06(-1.13%)
Dec 28, 2021 5.440 5.590 5.290 5.300 1,013,662 -0.17(-3.11%)
Dec 27, 2021 5.570 5.590 5.380 5.470 1,474,104 -0.14(-2.50%)
Dec 23, 2021 5.340 5.660 5.290 5.610 1,552,531 +0.35(+6.65%)
Dec 22, 2021 5.160 5.280 5.100 5.260 1,061,894 +0.10(+1.94%)
Dec 21, 2021 4.910 5.170 4.910 5.160 1,596,593 +0.27(+5.52%)
Dec 20, 2021 4.910 4.960 4.780 4.890 1,736,896 -0.09(-1.81%)
Dec 17, 2021 4.750 5.000 4.665 4.980 4,804,533 +0.22(+4.62%)
Dec 16, 2021 4.900 4.940 4.720 4.760 1,492,451 -0.10(-2.06%)
Dec 15, 2021 4.720 4.870 4.520 4.860 1,615,209 +0.14(+2.97%)
Dec 14, 2021 4.910 4.990 4.710 4.720 1,286,908 -0.21(-4.26%)
Dec 13, 2021 5.060 5.060 4.895 4.930 1,151,648 -0.13(-2.57%)
Dec 10, 2021 4.970 5.070 4.840 5.060 1,403,175 +0.10(+2.02%)
Dec 09, 2021 5.100 5.149 4.955 4.960 795,114 -0.18(-3.50%)
Dec 08, 2021 5.040 5.190 5.010 5.140 814,304 +0.13(+2.59%)
Dec 07, 2021 5.130 5.175 4.990 5.010 1,594,980 -0.05(-0.99%)
Dec 06, 2021 5.070 5.190 4.950 5.060 1,015,383 +0.09(+1.81%)
Dec 03, 2021 5.060 5.090 4.870 4.970 1,100,698 -0.07(-1.39%)
Dec 02, 2021 4.800 5.055 4.720 5.040 1,348,445 +0.24(+5.00%)
Dec 01, 2021 5.270 5.310 4.770 4.800 1,884,026 -0.31(-6.07%)
Nov 30, 2021 4.960 5.120 4.890 5.110 2,560,153 +0.06(+1.19%)
Nov 29, 2021 5.150 5.151 4.940 5.050 1,751,281 +0.01(+0.20%)
Nov 26, 2021 4.890 5.045 4.790 5.040 976,707 -0.05(-0.98%)
Nov 24, 2021 5.050 5.140 4.960 5.090 655,057 +0.00(+0.00%)
Nov 23, 2021 5.170 5.220 5.035 5.090 715,638 -0.10(-1.93%)
Nov 22, 2021 5.200 5.405 5.165 5.190 1,839,569 +0.04(+0.78%)
Nov 19, 2021 5.240 5.280 5.090 5.150 1,153,930 -0.15(-2.83%)
Nov 18, 2021 5.400 5.300 5.180 5.300 1,276,662 -0.07(-1.30%)
Nov 17, 2021 5.400 5.475 5.360 5.370 941,237 -0.11(-2.01%)
Nov 16, 2021 5.470 5.480 5.345 5.480 878,464 -0.02(-0.36%)
Nov 15, 2021 5.450 5.550 5.370 5.500 1,307,354 +0.13(+2.42%)
Nov 12, 2021 5.440 5.460 5.310 5.370 1,067,831 -0.07(-1.29%)
Nov 11, 2021 5.450 5.610 5.390 5.440 1,505,711 +0.00(+0.00%)
Nov 10, 2021 5.570 5.430 5.440 953,775 -0.19(-3.37%)
Nov 09, 2021 5.800 5.840 5.570 5.630 1,640,767 -0.22(-3.76%)
Nov 08, 2021 5.820 5.920 5.770 5.850 1,131,825 +0.11(+1.92%)
Nov 05, 2021 6.000 6.170 5.560 5.740 2,154,836 -0.56(-8.89%)
Nov 04, 2021 6.250 6.350 6.180 6.300 1,162,676 +0.09(+1.45%)
Nov 03, 2021 6.050 6.210 6.010 6.210 1,062,868 +0.16(+2.64%)
Nov 02, 2021 6.190 6.200 5.935 6.050 868,723 -0.15(-2.42%)
Nov 01, 2021 5.860 6.250 5.947 6.200 1,206,039 +0.40(+6.90%)
Oct 29, 2021 5.880 5.900 5.760 5.800 710,581 -0.07(-1.19%)
Oct 28, 2021 5.800 5.890 5.740 5.870 663,907 +0.10(+1.73%)
Oct 27, 2021 5.890 5.900 5.723 5.770 964,247 -0.12(-2.04%)
Oct 26, 2021 6.230 5.875 5.890 1,974,934 -0.31(-5.00%)
Oct 25, 2021 6.050 6.220 5.945 6.200 1,678,519 +0.22(+3.68%)
Oct 22, 2021 6.190 6.240 5.960 5.980 828,355 -0.26(-4.17%)
Oct 21, 2021 6.090 6.305 6.080 6.240 900,490 +0.15(+2.46%)
Oct 20, 2021 5.990 6.180 5.870 6.090 636,859 +0.11(+1.84%)
Oct 19, 2021 6.140 6.175 5.970 5.980 1,285,824 -0.16(-2.61%)
Oct 18, 2021 6.000 6.160 5.960 6.140 589,499 +0.08(+1.32%)
Oct 15, 2021 6.370 6.370 6.050 6.060 1,170,953 -0.16(-2.57%)
Oct 14, 2021 6.230 6.320 6.120 6.220 821,530 +0.11(+1.80%)
Oct 13, 2021 6.210 6.210 6.070 6.110 410,840 -0.06(-0.97%)
Oct 12, 2021 6.110 6.240 6.060 6.170 1,021,857 +0.05(+0.82%)
Oct 11, 2021 6.200 6.325 6.100 6.120 849,289 -0.08(-1.29%)
Oct 08, 2021 6.280 6.430 6.160 6.200 1,144,503 -0.11(-1.74%)
Oct 07, 2021 6.270 6.440 6.230 6.310 1,180,721 -0.01(-0.16%)
Oct 06, 2021 6.660 6.720 6.120 6.320 1,962,422 -0.49(-7.20%)
Oct 05, 2021 6.800 6.830 6.670 6.810 1,185,774 +0.07(+1.04%)
Oct 04, 2021 6.920 6.970 6.690 6.740 1,787,607 -0.19(-2.74%)
Oct 01, 2021 6.710 6.960 6.680 6.930 1,519,388 +0.25(+3.74%)
Sep 30, 2021 6.460 6.685 6.370 6.680 2,198,006 +0.19(+2.93%)
Sep 29, 2021 6.610 6.610 6.270 6.490 892,789 -0.05(-0.76%)
Sep 28, 2021 6.840 6.960 6.540 6.540 1,075,802 -0.31(-4.53%)
Sep 27, 2021 6.800 7.030 6.750 6.850 1,544,356 +0.12(+1.78%)
Sep 24, 2021 6.870 6.920 6.720 6.730 946,990 -0.10(-1.46%)
Sep 23, 2021 6.800 6.950 6.740 6.830 939,249 +0.11(+1.64%)
Sep 22, 2021 6.700 6.840 6.670 6.720 1,103,898 +0.12(+1.82%)
Sep 21, 2021 6.630 6.847 6.425 6.600 1,125,986 -0.01(-0.15%)
Sep 20, 2021 6.550 6.740 6.330 6.610 1,543,059 -0.27(-3.92%)
Sep 17, 2021 6.770 7.050 6.730 6.880 5,169,706 +0.38(+5.85%)
Sep 16, 2021 6.520 6.610 6.480 6.500 756,379 +0.00(+0.00%)
Sep 15, 2021 6.390 6.545 6.270 6.500 852,704 +0.09(+1.40%)
Sep 14, 2021 6.530 6.530 6.330 6.410 1,273,421 -0.05(-0.77%)
Sep 13, 2021 6.240 6.520 6.160 6.460 1,226,295 +0.28(+4.53%)
Sep 10, 2021 6.400 6.410 6.130 6.180 779,872 -0.18(-2.83%)
Sep 09, 2021 6.380 6.470 6.200 6.360 869,968 +0.02(+0.32%)
Sep 08, 2021 6.620 6.640 6.330 6.340 805,635 -0.20(-3.06%)
Sep 07, 2021 6.440 6.705 6.400 6.540 907,941 +0.12(+1.87%)
Sep 03, 2021 6.620 6.630 6.300 6.420 863,866 -0.20(-3.02%)
Sep 02, 2021 6.540 6.715 6.405 6.620 1,214,234 +0.09(+1.38%)
Sep 01, 2021 6.410 6.550 6.260 6.530 1,403,666 +0.18(+2.83%)
Aug 31, 2021 6.400 6.435 6.120 6.350 1,356,233 -0.07(-1.09%)
Aug 30, 2021 6.660 6.700 6.350 6.420 1,311,758 -0.14(-2.13%)
Aug 27, 2021 6.260 6.640 6.210 6.560 1,461,240 +0.30(+4.79%)
Aug 26, 2021 6.300 6.360 6.120 6.260 1,129,841 +0.02(+0.32%)
Aug 25, 2021 6.130 6.360 6.130 6.240 1,658,738 +0.14(+2.30%)
Aug 24, 2021 5.830 6.230 5.780 6.100 1,858,582 +0.37(+6.46%)
Aug 23, 2021 5.580 5.800 5.570 5.730 1,563,598 +0.29(+5.33%)
Aug 20, 2021 5.220 5.510 5.200 5.440 1,214,160 +0.19(+3.62%)
Aug 19, 2021 5.320 5.360 5.150 5.250 1,158,979 -0.17(-3.14%)
Aug 18, 2021 5.590 5.670 5.410 5.420 969,857 -0.26(-4.58%)
Aug 17, 2021 5.700 5.740 5.490 5.680 1,108,201 -0.06(-1.05%)
Aug 16, 2021 5.760 5.900 5.610 5.740 1,004,183 -0.05(-0.86%)
Aug 13, 2021 5.860 5.940 5.750 5.790 1,465,154 -0.10(-1.70%)
Aug 12, 2021 6.200 6.280 5.880 5.890 2,234,102 -0.27(-4.38%)
Aug 11, 2021 6.190 6.190 6.031 6.160 2,067,042 -0.03(-0.48%)
Aug 10, 2021 6.210 6.350 6.080 6.190 1,783,816 +0.01(+0.16%)
Aug 09, 2021 6.360 6.540 6.170 6.180 3,614,241 -0.16(-2.52%)
Aug 06, 2021 5.930 6.490 5.870 6.340 7,957,405 +0.79(+14.23%)
Aug 05, 2021 5.470 5.610 5.450 5.550 1,851,589 +0.13(+2.40%)
Aug 04, 2021 5.550 5.640 5.310 5.420 1,224,067 -0.15(-2.69%)
Aug 03, 2021 5.700 5.700 5.420 5.570 1,446,089 -0.13(-2.28%)
Aug 02, 2021 5.740 5.880 5.690 5.700 2,576,535 -0.07(-1.21%)
Jul 30, 2021 5.630 5.810 5.590 5.770 1,797,171 +0.11(+1.94%)
Jul 29, 2021 5.670 5.795 5.589 5.660 710,923 +0.08(+1.43%)
Jul 28, 2021 5.630 5.720 5.430 5.580 957,588 -0.05(-0.89%)
Jul 27, 2021 5.630 5.785 5.410 5.630 1,709,895 +0.06(+1.08%)
Jul 26, 2021 5.220 5.600 5.210 5.570 1,017,805 +0.40(+7.74%)
Jul 23, 2021 5.230 5.270 5.050 5.170 825,046 -0.05(-0.96%)
Jul 22, 2021 5.500 5.580 5.180 5.220 1,154,079 -0.30(-5.43%)
Jul 21, 2021 5.260 5.640 5.260 5.520 1,665,073 +0.30(+5.75%)
Jul 20, 2021 4.900 5.280 4.825 5.220 2,155,572 +0.36(+7.41%)
Jul 19, 2021 4.530 4.915 4.500 4.860 2,646,017 +0.02(+0.41%)
Jul 16, 2021 4.980 5.000 4.780 4.840 2,719,023 -0.07(-1.43%)
Jul 15, 2021 4.850 5.090 4.740 4.910 2,937,180 +0.05(+1.03%)
Jul 14, 2021 4.890 4.960 4.700 4.860 1,418,815 +0.02(+0.41%)
Jul 13, 2021 4.960 5.030 4.830 4.840 1,071,372 -0.16(-3.20%)
Jul 12, 2021 4.900 5.010 4.790 5.000 676,582 +0.05(+1.01%)
Jul 09, 2021 4.950 5.070 4.910 4.950 732,031 +0.14(+2.91%)
Jul 08, 2021 4.800 4.950 4.640 4.810 1,352,340 -0.18(-3.61%)
Jul 07, 2021 4.980 5.020 4.820 4.990 1,659,401 +0.00(+0.00%)
Jul 06, 2021 5.220 5.225 4.920 4.990 1,252,146 -0.19(-3.67%)
Jul 02, 2021 5.430 5.430 5.150 5.180 1,154,468 -0.21(-3.90%)
Jul 01, 2021 5.550 5.550 5.330 5.390 719,230 -0.10(-1.82%)
Jun 30, 2021 5.330 5.520 5.240 5.490 1,461,078 +0.15(+2.81%)
Jun 29, 2021 5.440 5.500 5.290 5.340 749,563 -0.07(-1.29%)
Jun 28, 2021 5.820 5.820 5.310 5.410 1,954,924 -0.43(-7.36%)
Jun 25, 2021 5.970 6.060 5.840 5.840 1,588,268 -0.11(-1.85%)
Jun 24, 2021 5.930 6.005 5.795 5.950 826,717 +0.05(+0.85%)
Jun 23, 2021 5.750 6.130 5.710 5.900 2,160,609 +0.16(+2.79%)
Jun 22, 2021 5.790 5.790 5.540 5.740 1,013,678 -0.04(-0.69%)
Jun 21, 2021 5.440 5.780 5.421 5.780 1,632,555 +0.36(+6.64%)
Jun 18, 2021 5.500 5.530 5.335 5.420 2,676,821 -0.19(-3.39%)
Jun 17, 2021 5.820 5.855 5.550 5.610 811,866 -0.16(-2.77%)
Jun 16, 2021 5.610 5.820 5.550 5.770 1,505,975 +0.16(+2.85%)
Jun 15, 2021 5.740 5.770 5.530 5.610 1,522,039 -0.10(-1.75%)
Jun 14, 2021 5.460 5.760 5.450 5.710 1,969,455 +0.20(+3.63%)
Jun 11, 2021 5.270 5.545 5.270 5.510 1,372,969 +0.29(+5.56%)
Jun 10, 2021 5.430 5.430 5.220 5.220 1,981,817 -0.14(-2.61%)
Jun 09, 2021 5.300 5.430 5.180 5.360 1,493,089 +0.10(+1.90%)
Jun 08, 2021 5.160 5.320 5.090 5.260 1,091,900 +0.11(+2.14%)
Jun 07, 2021 5.070 5.240 5.050 5.150 1,114,774 +0.09(+1.78%)
Jun 04, 2021 5.180 5.260 5.010 5.060 946,521 -0.12(-2.32%)
Jun 03, 2021 5.100 5.290 5.070 5.180 1,308,194 -0.09(-1.71%)
Jun 02, 2021 5.170 5.280 5.010 5.270 1,628,847 +0.12(+2.33%)
Jun 01, 2021 5.150 5.230 5.100 5.150 1,861,939 +0.02(+0.39%)
May 28, 2021 5.230 5.230 4.905 5.130 2,025,858 -0.07(-1.35%)
May 27, 2021 4.990 5.238 4.980 5.200 6,020,159 +0.24(+4.84%)
May 26, 2021 4.910 5.040 4.840 4.960 1,234,374 +0.08(+1.64%)
May 25, 2021 4.970 5.090 4.880 4.880 1,035,553 -0.11(-2.20%)
May 24, 2021 5.050 5.140 4.940 4.990 1,244,758 -0.08(-1.58%)
May 21, 2021 5.220 5.260 5.070 5.070 729,520 -0.12(-2.31%)
May 20, 2021 5.150 5.250 5.050 5.190 720,083 +0.03(+0.58%)
May 19, 2021 5.040 5.260 5.020 5.160 1,784,948 -0.01(-0.19%)
May 18, 2021 5.220 5.340 5.120 5.170 1,825,715 -0.02(-0.39%)
May 17, 2021 5.150 5.490 5.140 5.190 2,256,700 -0.02(-0.38%)
May 14, 2021 4.880 5.215 4.765 5.210 2,995,714 +0.34(+6.98%)
May 13, 2021 4.550 5.100 4.520 4.870 4,839,856 +0.43(+9.68%)
May 12, 2021 4.500 4.730 4.420 4.440 1,515,450 -0.10(-2.20%)
May 11, 2021 4.130 4.570 4.010 4.540 1,889,331 +0.22(+5.09%)
May 10, 2021 4.480 4.633 4.170 4.320 2,705,005 -0.14(-3.14%)
May 07, 2021 3.870 4.490 3.660 4.460 7,010,959 -0.04(-0.89%)
May 06, 2021 4.400 4.510 4.240 4.500 1,679,967 +0.05(+1.12%)
May 05, 2021 4.555 4.660 4.410 4.450 1,536,449 -0.12(-2.63%)
May 04, 2021 4.580 4.590 4.370 4.570 1,161,506 -0.05(-1.08%)
May 03, 2021 4.570 4.670 4.540 4.620 1,113,794 +0.08(+1.76%)
Apr 30, 2021 4.570 4.690 4.450 4.540 1,127,000 -0.08(-1.73%)
Apr 29, 2021 4.720 4.770 4.510 4.620 1,454,929 -0.06(-1.28%)
Apr 28, 2021 4.640 4.710 4.551 4.680 1,059,915 -0.02(-0.43%)
Apr 27, 2021 4.900 4.990 4.570 4.700 2,681,640 -0.19(-3.89%)
Apr 26, 2021 4.920 5.010 4.860 4.890 1,117,534 +0.02(+0.41%)
Apr 23, 2021 4.860 4.950 4.760 4.870 824,800 +0.03(+0.62%)
Apr 22, 2021 4.900 5.020 4.835 4.840 877,622 -0.03(-0.62%)
Apr 21, 2021 4.640 4.880 4.570 4.870 967,621 +0.22(+4.73%)
Apr 20, 2021 4.800 4.820 4.520 4.650 1,502,113 -0.17(-3.53%)
Apr 19, 2021 4.830 4.870 4.690 4.820 1,146,970 -0.04(-0.82%)
Apr 16, 2021 4.880 4.925 4.745 4.860 1,191,400 -0.01(-0.21%)
Apr 15, 2021 5.140 5.200 4.770 4.870 2,105,590 -0.26(-5.07%)
Apr 14, 2021 5.150 5.370 5.120 5.130 932,957 +0.00(+0.00%)
Apr 13, 2021 5.250 5.270 5.035 5.130 846,053 -0.12(-2.29%)
Apr 12, 2021 5.180 5.300 5.130 5.250 788,257 +0.06(+1.16%)
Apr 09, 2021 5.060 5.300 5.000 5.190 1,063,000 +0.12(+2.37%)
Apr 08, 2021 5.150 5.159 5.010 5.070 837,480 -0.08(-1.55%)
Apr 07, 2021 5.220 5.289 5.100 5.150 1,019,535 -0.09(-1.72%)
Apr 06, 2021 5.280 5.360 5.210 5.240 715,320 -0.08(-1.50%)
Apr 05, 2021 5.420 5.467 5.190 5.320 1,072,008 -0.01(-0.19%)
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.