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 )

3.210 -0.080 (-2.43%)
Official Closing Price Updated: 7:00 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, 2023 1.800 1.870 1.785 1.870 839,643 +0.05(+2.75%)
Mar 30, 2023 1.800 1.835 1.780 1.820 475,280 +0.02(+1.11%)
Mar 29, 2023 1.800 1.830 1.740 1.800 789,304 -0.01(-0.55%)
Mar 28, 2023 1.780 1.830 1.745 1.810 879,709 -0.01(-0.55%)
Mar 27, 2023 1.880 1.890 1.770 1.820 1,881,603 -0.01(-0.55%)
Mar 24, 2023 1.850 1.850 1.795 1.830 589,742 -0.03(-1.61%)
Mar 23, 2023 2.010 2.020 1.830 1.860 1,622,432 -0.12(-6.06%)
Mar 22, 2023 2.030 2.070 1.945 1.980 1,031,207 -0.04(-1.98%)
Mar 21, 2023 2.010 2.100 2.010 2.020 705,583 +0.03(+1.51%)
Mar 20, 2023 2.010 2.045 1.980 1.990 761,291 -0.01(-0.50%)
Mar 17, 2023 2.040 2.070 1.943 2.000 2,741,648 -0.08(-3.85%)
Mar 16, 2023 2.080 2.120 2.020 2.080 885,689 -0.01(-0.48%)
Mar 15, 2023 2.060 2.120 2.035 2.090 940,998 -0.07(-3.24%)
Mar 14, 2023 2.170 2.233 2.150 2.160 1,390,927 +0.03(+1.41%)
Mar 13, 2023 2.400 2.430 2.120 2.130 1,747,766 -0.32(-13.06%)
Mar 10, 2023 2.540 2.570 2.430 2.450 835,836 -0.12(-4.67%)
Mar 09, 2023 2.590 2.630 2.550 2.570 619,197 -0.02(-0.77%)
Mar 08, 2023 2.600 2.650 2.550 2.590 780,375 -0.02(-0.77%)
Mar 07, 2023 2.720 2.755 2.600 2.610 595,356 -0.11(-4.04%)
Mar 06, 2023 2.910 2.940 2.680 2.720 1,913,064 -0.26(-8.72%)
Mar 03, 2023 2.960 3.005 2.925 2.980 732,937 +0.03(+1.02%)
Mar 02, 2023 2.780 2.950 2.780 2.950 663,803 +0.13(+4.61%)
Mar 01, 2023 3.020 3.020 2.780 2.820 1,660,818 -0.21(-6.93%)
Feb 28, 2023 3.070 3.180 2.980 3.030 1,080,399 -0.01(-0.33%)
Feb 27, 2023 3.130 3.199 3.020 3.040 1,543,770 +0.00(+0.00%)
Feb 24, 2023 3.050 3.110 2.980 3.040 1,045,041 -0.15(-4.70%)
Feb 23, 2023 2.820 3.220 2.790 3.190 2,994,883 +0.61(+23.64%)
Feb 22, 2023 2.510 2.580 2.470 2.580 1,245,157 +0.08(+3.20%)
Feb 21, 2023 2.620 2.630 2.500 2.500 1,477,523 -0.18(-6.72%)
Feb 17, 2023 2.940 2.940 2.612 2.680 1,354,705 -0.22(-7.59%)
Feb 16, 2023 2.690 2.910 2.614 2.900 1,359,058 +0.19(+7.01%)
Feb 15, 2023 2.610 2.720 2.550 2.710 1,370,299 +0.13(+5.04%)
Feb 14, 2023 2.380 2.705 2.350 2.580 2,431,680 +0.17(+7.05%)
Feb 13, 2023 2.300 2.420 2.270 2.410 570,017 +0.10(+4.33%)
Feb 10, 2023 2.320 2.350 2.240 2.310 687,980 -0.06(-2.53%)
Feb 09, 2023 2.430 2.430 2.320 2.370 724,840 -0.01(-0.42%)
Feb 08, 2023 2.300 2.475 2.300 2.380 820,368 +0.05(+2.15%)
Feb 07, 2023 2.300 2.360 2.250 2.330 573,254 +0.01(+0.43%)
Feb 06, 2023 2.450 2.470 2.270 2.320 605,094 -0.15(-6.07%)
Feb 03, 2023 2.430 2.585 2.410 2.470 1,161,810 +0.02(+0.82%)
Feb 02, 2023 2.340 2.555 2.340 2.450 2,371,582 +0.13(+5.60%)
Feb 01, 2023 2.240 2.360 2.240 2.320 1,079,980 +0.06(+2.65%)
Jan 31, 2023 2.290 2.340 2.215 2.260 1,804,417 -0.03(-1.31%)
Jan 30, 2023 2.170 2.345 2.150 2.290 719,731 +0.07(+3.15%)
Jan 27, 2023 2.180 2.285 2.170 2.220 426,804 +0.04(+1.83%)
Jan 26, 2023 2.130 2.210 2.120 2.180 353,103 +0.06(+2.83%)
Jan 25, 2023 2.100 2.135 2.050 2.120 349,235 +0.01(+0.47%)
Jan 24, 2023 2.100 2.170 2.090 2.110 285,814 -0.02(-0.94%)
Jan 23, 2023 2.060 2.150 2.060 2.130 369,796 +0.09(+4.41%)
Jan 20, 2023 2.020 2.080 1.990 2.040 493,922 +0.04(+2.00%)
Jan 19, 2023 2.170 2.180 1.990 2.000 767,551 -0.18(-8.26%)
Jan 18, 2023 2.410 2.420 2.160 2.180 739,076 -0.18(-7.63%)
Jan 17, 2023 2.400 2.430 2.320 2.360 559,516 +0.01(+0.43%)
Jan 13, 2023 2.340 2.400 2.280 2.350 551,342 -0.02(-0.84%)
Jan 12, 2023 2.360 2.410 2.320 2.370 741,909 +0.03(+1.28%)
Jan 11, 2023 2.410 2.435 2.260 2.340 583,533 -0.06(-2.50%)
Jan 10, 2023 2.330 2.430 2.320 2.400 975,623 +0.07(+3.00%)
Jan 09, 2023 2.320 2.408 2.320 2.330 816,012 +0.04(+1.75%)
Jan 06, 2023 2.320 2.335 2.250 2.290 552,328 -0.01(-0.43%)
Jan 05, 2023 2.270 2.310 2.195 2.300 504,817 +0.01(+0.44%)
Jan 04, 2023 2.160 2.300 2.115 2.290 666,818 +0.17(+8.02%)
Jan 03, 2023 2.070 2.180 2.030 2.120 1,016,922 +0.09(+4.43%)
Dec 30, 2022 1.950 2.065 1.950 2.030 1,089,577 +0.03(+1.50%)
Dec 29, 2022 1.920 2.030 1.920 2.000 1,588,200 +0.09(+4.71%)
Dec 28, 2022 2.060 2.090 1.890 1.910 936,634 -0.16(-7.73%)
Dec 27, 2022 2.120 2.138 2.045 2.070 680,052 -0.03(-1.43%)
Dec 23, 2022 2.080 2.120 2.050 2.100 498,979 +0.01(+0.48%)
Dec 22, 2022 2.050 2.110 2.000 2.090 581,695 +0.03(+1.46%)
Dec 21, 2022 2.030 2.100 1.990 2.060 763,703 +0.05(+2.49%)
Dec 20, 2022 1.880 2.040 1.860 2.010 1,032,465 +0.12(+6.35%)
Dec 19, 2022 2.070 2.075 1.870 1.890 1,516,677 -0.15(-7.35%)
Dec 16, 2022 2.100 2.150 2.020 2.040 6,979,627 -0.12(-5.56%)
Dec 15, 2022 2.330 2.330 2.120 2.160 1,635,913 -0.04(-1.82%)
Dec 14, 2022 2.300 2.300 2.170 2.200 1,148,169 -0.13(-5.58%)
Dec 13, 2022 2.510 2.550 2.290 2.330 1,433,259 -0.08(-3.32%)
Dec 12, 2022 2.430 2.430 2.325 2.410 1,057,058 -0.06(-2.43%)
Dec 09, 2022 2.480 2.530 2.425 2.470 648,896 -0.02(-0.80%)
Dec 08, 2022 2.550 2.591 2.480 2.490 770,690 -0.02(-0.80%)
Dec 07, 2022 2.720 2.750 2.500 2.510 1,481,816 -0.26(-9.39%)
Dec 06, 2022 2.590 2.770 2.580 2.770 2,593,625 +0.16(+6.13%)
Dec 05, 2022 2.550 2.650 2.550 2.610 1,214,087 +0.03(+1.16%)
Dec 02, 2022 2.410 2.625 2.382 2.580 1,285,195 +0.12(+4.88%)
Dec 01, 2022 2.470 2.560 2.440 2.460 1,312,163 -0.04(-1.60%)
Nov 30, 2022 2.360 2.530 2.245 2.500 4,024,687 +0.18(+7.76%)
Nov 29, 2022 2.340 2.365 2.290 2.320 608,797 +0.01(+0.43%)
Nov 28, 2022 2.220 2.330 2.220 2.310 781,314 +0.04(+1.76%)
Nov 25, 2022 2.250 2.280 2.235 2.270 294,128 +0.04(+1.79%)
Nov 23, 2022 2.130 2.290 2.130 2.230 889,029 +0.09(+4.21%)
Nov 22, 2022 2.100 2.140 2.020 2.140 485,666 +0.05(+2.39%)
Nov 21, 2022 2.020 2.120 1.975 2.090 761,661 +0.00(+0.00%)
Nov 18, 2022 2.190 2.190 2.080 2.090 698,622 -0.05(-2.34%)
Nov 17, 2022 2.160 2.190 2.075 2.140 1,447,180 -0.05(-2.28%)
Nov 16, 2022 2.230 2.300 2.110 2.190 918,891 -0.06(-2.67%)
Nov 15, 2022 2.220 2.365 2.220 2.250 1,059,008 +0.05(+2.27%)
Nov 14, 2022 2.270 2.300 2.185 2.200 1,050,720 -0.08(-3.51%)
Nov 11, 2022 2.020 2.280 2.000 2.280 1,849,729 +0.25(+12.32%)
Nov 10, 2022 1.880 2.035 1.870 2.030 1,121,273 +0.20(+10.93%)
Nov 09, 2022 1.930 1.930 1.820 1.830 1,244,671 -0.11(-5.67%)
Nov 08, 2022 2.050 2.070 1.880 1.940 1,583,377 -0.05(-2.51%)
Nov 07, 2022 1.860 2.025 1.750 1.990 2,083,658 +0.17(+9.34%)
Nov 04, 2022 1.780 1.830 1.720 1.820 1,764,343 +0.07(+4.00%)
Nov 03, 2022 1.500 1.770 1.485 1.750 3,063,894 +0.27(+18.24%)
Nov 02, 2022 1.460 1.555 1.400 1.480 2,295,110 +0.04(+2.78%)
Nov 01, 2022 1.460 1.500 1.420 1.440 774,731 -0.01(-0.69%)
Oct 31, 2022 1.500 1.520 1.430 1.450 1,128,202 -0.07(-4.61%)
Oct 28, 2022 1.470 1.540 1.465 1.520 1,263,266 +0.03(+2.01%)
Oct 27, 2022 1.580 1.580 1.480 1.490 627,390 -0.08(-5.10%)
Oct 26, 2022 1.590 1.640 1.550 1.570 1,144,693 +0.00(+0.00%)
Oct 25, 2022 1.410 1.600 1.410 1.570 2,495,950 +0.15(+10.56%)
Oct 24, 2022 1.400 1.490 1.350 1.420 1,174,866 +0.02(+1.43%)
Oct 21, 2022 1.320 1.405 1.250 1.400 2,361,866 +0.09(+6.87%)
Oct 20, 2022 1.300 1.360 1.280 1.310 972,722 +0.02(+1.55%)
Oct 19, 2022 1.330 1.365 1.260 1.290 997,145 -0.06(-4.44%)
Oct 18, 2022 1.400 1.420 1.335 1.350 676,335 -0.02(-1.46%)
Oct 17, 2022 1.370 1.420 1.350 1.370 1,406,200 +0.02(+1.48%)
Oct 14, 2022 1.390 1.398 1.350 1.350 2,865,977 -0.02(-1.46%)
Oct 13, 2022 1.320 1.380 1.310 1.370 2,348,612 -0.03(-2.14%)
Oct 12, 2022 1.390 1.420 1.365 1.400 1,254,720 -0.01(-0.71%)
Oct 11, 2022 1.430 1.447 1.315 1.410 1,384,332 -0.05(-3.42%)
Oct 10, 2022 1.500 1.520 1.450 1.460 1,009,194 -0.03(-2.01%)
Oct 07, 2022 1.500 1.520 1.470 1.490 982,159 -0.03(-1.97%)
Oct 06, 2022 1.560 1.580 1.500 1.520 516,129 -0.05(-3.18%)
Oct 05, 2022 1.600 1.610 1.520 1.570 576,433 -0.06(-3.68%)
Oct 04, 2022 1.580 1.630 1.530 1.630 1,195,622 +0.10(+6.54%)
Oct 03, 2022 1.570 1.580 1.480 1.530 1,006,539 +0.00(+0.00%)
Sep 30, 2022 1.610 1.660 1.520 1.530 1,712,464 -0.09(-5.56%)
Sep 29, 2022 1.790 1.790 1.605 1.620 998,412 -0.23(-12.43%)
Sep 28, 2022 1.770 1.890 1.750 1.850 1,087,487 +0.10(+5.71%)
Sep 27, 2022 1.840 1.869 1.730 1.750 1,112,090 -0.04(-2.23%)
Sep 26, 2022 1.920 1.940 1.780 1.790 1,033,550 -0.13(-6.77%)
Sep 23, 2022 1.950 1.970 1.880 1.920 1,060,194 -0.07(-3.52%)
Sep 22, 2022 2.000 2.020 1.940 1.990 1,089,100 +0.01(+0.51%)
Sep 21, 2022 2.140 2.150 1.980 1.980 1,353,181 -0.12(-5.71%)
Sep 20, 2022 2.160 2.170 2.100 2.100 1,143,255 -0.07(-3.23%)
Sep 19, 2022 2.010 2.180 1.991 2.170 2,638,983 +0.11(+5.34%)
Sep 16, 2022 2.070 2.080 1.980 2.060 3,507,640 -0.08(-3.74%)
Sep 15, 2022 2.160 2.189 2.115 2.140 1,174,695 -0.04(-1.83%)
Sep 14, 2022 2.250 2.250 2.130 2.180 793,291 -0.08(-3.54%)
Sep 13, 2022 2.280 2.300 2.225 2.260 752,873 -0.07(-3.00%)
Sep 12, 2022 2.280 2.360 2.280 2.330 929,423 +0.06(+2.64%)
Sep 09, 2022 2.220 2.300 2.220 2.270 709,887 +0.05(+2.25%)
Sep 08, 2022 2.170 2.230 2.150 2.220 671,565 +0.02(+0.91%)
Sep 07, 2022 2.170 2.210 2.080 2.200 1,165,056 +0.07(+3.29%)
Sep 06, 2022 2.300 2.300 2.130 2.130 2,672,893 -0.16(-6.99%)
Sep 02, 2022 2.370 2.370 2.270 2.290 1,822,032 -0.03(-1.29%)
Sep 01, 2022 2.280 2.330 2.240 2.320 1,442,329 +0.00(+0.00%)
Aug 31, 2022 2.320 2.380 2.300 2.320 1,063,634 +0.00(+0.00%)
Aug 30, 2022 2.370 2.390 2.290 2.320 838,359 -0.04(-1.69%)
Aug 29, 2022 2.250 2.370 2.200 2.360 1,522,431 +0.09(+3.96%)
Aug 26, 2022 2.200 2.305 2.155 2.270 2,314,602 +0.06(+2.71%)
Aug 25, 2022 2.190 2.230 2.160 2.210 826,026 +0.00(+0.00%)
Aug 24, 2022 2.200 2.230 2.180 2.210 528,261 +0.01(+0.45%)
Aug 23, 2022 2.200 2.240 2.200 2.200 948,740 +0.00(+0.00%)
Aug 22, 2022 2.210 2.250 2.190 2.200 852,278 -0.05(-2.22%)
Aug 19, 2022 2.280 2.290 2.200 2.250 1,111,335 -0.01(-0.44%)
Aug 18, 2022 2.330 2.340 2.240 2.260 1,027,637 -0.09(-3.83%)
Aug 17, 2022 2.430 2.470 2.310 2.350 1,321,288 -0.09(-3.69%)
Aug 16, 2022 2.470 2.560 2.430 2.440 1,137,152 -0.06(-2.40%)
Aug 15, 2022 2.550 2.570 2.435 2.500 1,700,295 -0.06(-2.34%)
Aug 12, 2022 2.590 2.610 2.500 2.560 1,035,149 -0.04(-1.54%)
Aug 11, 2022 2.500 2.770 2.500 2.600 2,594,450 +0.13(+5.26%)
Aug 10, 2022 2.400 2.540 2.390 2.470 2,735,680 +0.10(+4.22%)
Aug 09, 2022 2.500 2.560 2.320 2.370 2,597,451 +0.01(+0.42%)
Aug 08, 2022 2.320 2.520 2.310 2.360 2,583,506 +0.00(+0.00%)
Aug 05, 2022 2.290 2.435 2.250 2.360 2,740,521 +0.06(+2.61%)
Aug 04, 2022 2.370 2.450 2.270 2.300 7,532,509 -0.91(-28.35%)
Aug 03, 2022 3.090 3.240 3.065 3.210 1,083,799 +0.14(+4.56%)
Aug 02, 2022 2.990 3.090 2.945 3.070 733,370 +0.06(+1.99%)
Aug 01, 2022 3.000 3.040 2.930 3.010 937,216 +0.00(+0.00%)
Jul 29, 2022 2.970 3.030 2.940 3.010 1,265,414 +0.03(+1.01%)
Jul 28, 2022 2.980 2.980 2.895 2.980 1,524,719 +0.00(+0.00%)
Jul 27, 2022 2.840 3.005 2.815 2.980 645,551 +0.19(+6.81%)
Jul 26, 2022 2.890 2.890 2.770 2.790 596,108 -0.10(-3.46%)
Jul 25, 2022 2.880 2.910 2.815 2.890 453,311 +0.01(+0.35%)
Jul 22, 2022 2.910 2.950 2.833 2.880 392,649 -0.05(-1.71%)
Jul 21, 2022 2.960 2.990 2.850 2.930 595,796 -0.07(-2.33%)
Jul 20, 2022 2.840 3.030 2.805 3.000 1,122,446 +0.14(+4.90%)
Jul 19, 2022 2.760 2.895 2.760 2.860 708,191 +0.16(+5.93%)
Jul 18, 2022 2.700 2.755 2.680 2.700 680,902 +0.05(+1.89%)
Jul 15, 2022 2.670 2.670 2.575 2.650 676,152 +0.06(+2.32%)
Jul 14, 2022 2.590 2.620 2.530 2.590 653,819 -0.05(-1.89%)
Jul 13, 2022 2.590 2.720 2.570 2.640 1,087,666 -0.01(-0.38%)
Jul 12, 2022 2.490 2.770 2.470 2.650 1,341,965 +0.20(+8.16%)
Jul 11, 2022 2.610 2.630 2.450 2.450 1,728,023 -0.17(-6.49%)
Jul 08, 2022 2.640 2.825 2.600 2.620 1,086,122 -0.20(-7.09%)
Jul 07, 2022 2.820 2.890 2.740 2.820 1,662,929 +0.00(+0.00%)
Jul 06, 2022 2.830 2.870 2.770 2.820 963,117 -0.03(-1.05%)
Jul 05, 2022 2.920 2.920 2.740 2.850 1,366,101 -0.06(-2.06%)
Jul 01, 2022 2.880 2.935 2.845 2.910 943,500 +0.01(+0.34%)
Jun 30, 2022 2.880 2.940 2.780 2.900 1,743,983 -0.01(-0.34%)
Jun 29, 2022 2.950 2.950 2.810 2.910 835,791 -0.05(-1.69%)
Jun 28, 2022 3.120 3.160 2.960 2.960 515,609 -0.12(-3.90%)
Jun 27, 2022 3.150 3.150 3.030 3.080 1,112,314 -0.04(-1.28%)
Jun 24, 2022 3.060 3.175 3.060 3.120 1,100,718 +0.08(+2.63%)
Jun 23, 2022 3.030 3.090 2.930 3.040 723,020 +0.01(+0.33%)
Jun 22, 2022 3.020 3.100 3.000 3.030 781,800 -0.05(-1.62%)
Jun 21, 2022 3.100 3.220 3.060 3.080 1,022,905 -0.01(-0.32%)
Jun 17, 2022 3.020 3.130 2.970 3.090 3,227,305 +0.14(+4.75%)
Jun 16, 2022 3.070 3.080 2.930 2.950 1,596,888 -0.20(-6.35%)
Jun 15, 2022 3.110 3.190 3.060 3.150 1,135,105 +0.08(+2.61%)
Jun 14, 2022 3.110 3.110 3.010 3.070 916,364 -0.04(-1.29%)
Jun 13, 2022 3.360 3.360 3.090 3.110 1,022,394 -0.33(-9.59%)
Jun 10, 2022 3.520 3.590 3.410 3.440 1,144,130 -0.10(-2.82%)
Jun 09, 2022 3.720 3.720 3.540 3.540 821,464 -0.19(-5.09%)
Jun 08, 2022 3.750 3.820 3.710 3.730 844,491 -0.06(-1.58%)
Jun 07, 2022 3.750 3.820 3.710 3.790 686,897 +0.01(+0.26%)
Jun 06, 2022 3.940 3.940 3.750 3.780 921,193 -0.09(-2.33%)
Jun 03, 2022 3.920 3.960 3.830 3.870 714,265 -0.11(-2.76%)
Jun 02, 2022 3.930 4.020 3.880 3.980 933,967 +0.07(+1.79%)
Jun 01, 2022 3.970 4.000 3.810 3.910 1,037,341 -0.02(-0.51%)
May 31, 2022 3.900 3.970 3.850 3.930 902,275 +0.02(+0.51%)
May 27, 2022 3.940 3.990 3.890 3.910 725,359 +0.04(+1.03%)
May 26, 2022 3.760 3.910 3.760 3.870 986,630 +0.14(+3.75%)
May 25, 2022 3.590 3.755 3.580 3.730 753,131 +0.11(+3.04%)
May 24, 2022 3.780 3.780 3.540 3.620 882,590 -0.20(-5.24%)
May 23, 2022 3.820 3.865 3.740 3.820 745,535 +0.01(+0.26%)
May 20, 2022 3.960 3.965 3.710 3.810 1,073,921 -0.09(-2.31%)
May 19, 2022 3.900 4.000 3.885 3.900 1,111,190 -0.04(-1.02%)
May 18, 2022 3.960 4.065 3.900 3.940 1,295,431 -0.11(-2.72%)
May 17, 2022 3.980 4.080 3.940 4.050 1,098,777 +0.09(+2.27%)
May 16, 2022 3.950 4.055 3.935 3.960 1,520,574 +0.01(+0.25%)
May 13, 2022 3.830 4.050 3.827 3.950 1,817,644 +0.18(+4.77%)
May 12, 2022 3.730 3.840 3.665 3.770 2,497,185 +0.02(+0.53%)
May 11, 2022 3.760 3.890 3.720 3.750 1,526,554 +0.04(+1.08%)
May 10, 2022 3.860 3.910 3.640 3.710 1,857,710 -0.08(-2.11%)
May 09, 2022 3.750 3.885 3.732 3.790 1,276,006 -0.04(-1.04%)
May 06, 2022 4.020 4.070 3.810 3.830 1,316,053 -0.23(-5.67%)
May 05, 2022 3.980 4.180 3.910 4.060 1,407,744 -0.14(-3.33%)
May 04, 2022 4.090 4.240 4.000 4.200 1,120,637 +0.13(+3.19%)
May 03, 2022 4.050 4.130 3.965 4.070 1,201,035 +0.01(+0.25%)
May 02, 2022 4.000 4.080 3.940 4.060 1,541,402 +0.05(+1.25%)
Apr 29, 2022 4.140 4.170 4.010 4.010 837,889 -0.15(-3.61%)
Apr 28, 2022 4.050 4.195 3.995 4.160 756,339 +0.13(+3.23%)
Apr 27, 2022 4.010 4.050 3.910 4.030 1,675,532 +0.02(+0.50%)
Apr 26, 2022 4.050 4.110 4.000 4.010 1,212,238 -0.12(-2.91%)
Apr 25, 2022 4.040 4.140 4.010 4.130 1,749,063 +0.03(+0.73%)
Apr 22, 2022 4.190 4.210 4.090 4.100 664,337 -0.12(-2.84%)
Apr 21, 2022 4.350 4.410 4.181 4.220 630,359 -0.08(-1.86%)
Apr 20, 2022 4.350 4.350 4.220 4.300 917,332 +0.00(+0.00%)
Apr 19, 2022 4.270 4.405 4.245 4.300 953,076 +0.05(+1.18%)
Apr 18, 2022 4.200 4.270 4.130 4.250 715,028 +0.00(+0.00%)
Apr 14, 2022 4.300 4.355 4.215 4.250 551,312 -0.05(-1.16%)
Apr 13, 2022 4.220 4.360 4.220 4.300 957,273 +0.07(+1.65%)
Apr 12, 2022 4.250 4.400 4.200 4.230 1,003,781 +0.07(+1.68%)
Apr 11, 2022 4.140 4.230 4.090 4.160 1,237,397 -0.01(-0.24%)
Apr 08, 2022 4.180 4.220 4.125 4.170 665,396 -0.05(-1.18%)
Apr 07, 2022 4.200 4.280 4.095 4.220 1,186,605 -0.04(-0.94%)
Apr 06, 2022 4.300 4.340 4.180 4.260 1,445,246 -0.11(-2.52%)
Apr 05, 2022 4.560 4.580 4.335 4.370 1,706,837 -0.20(-4.38%)
Apr 04, 2022 4.540 4.610 4.510 4.570 1,550,060 +0.01(+0.22%)
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.