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

Document Security Systems (NY: DSS )

1.780 +0.130 (+7.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2021 2.841 2.906 2.823 2.878 443,508 -0.07(-2.52%)
Apr 29, 2021 2.943 2.953 2.813 2.953 569,501 +0.07(+2.58%)
Apr 28, 2021 2.767 2.897 2.748 2.878 636,836 +0.11(+4.03%)
Apr 27, 2021 2.878 2.897 2.758 2.767 491,977 -0.07(-2.61%)
Apr 26, 2021 2.832 2.906 2.776 2.841 739,318 +0.13(+4.79%)
Apr 23, 2021 2.702 2.752 2.665 2.711 574,579 +0.04(+1.39%)
Apr 22, 2021 2.786 2.878 2.656 2.674 1,451,486 -0.06(-2.37%)
Apr 21, 2021 2.581 2.795 2.479 2.739 1,010,142 +0.17(+6.50%)
Apr 20, 2021 2.711 2.730 2.544 2.572 1,052,339 -0.10(-3.82%)
Apr 19, 2021 2.786 2.795 2.646 2.674 732,502 -0.08(-3.03%)
Apr 16, 2021 2.804 2.823 2.683 2.758 1,329,341 -0.05(-1.66%)
Apr 15, 2021 2.953 2.999 2.767 2.804 1,534,298 -0.15(-5.03%)
Apr 14, 2021 2.953 3.027 2.906 2.953 1,204,596 +0.03(+0.95%)
Apr 13, 2021 3.036 3.036 2.851 2.925 1,747,999 -0.12(-3.96%)
Apr 12, 2021 3.138 3.213 3.008 3.046 1,376,794 -0.14(-4.37%)
Apr 09, 2021 3.213 3.276 3.138 3.185 671,940 -0.04(-1.15%)
Apr 08, 2021 3.352 3.389 3.185 3.222 1,260,107 -0.11(-3.34%)
Apr 07, 2021 3.463 3.482 3.287 3.333 1,758,616 -0.13(-3.75%)
Apr 06, 2021 3.398 3.510 3.352 3.463 1,429,463 +0.05(+1.36%)
Apr 05, 2021 3.491 3.556 3.384 3.417 1,255,770 -0.06(-1.87%)
Apr 01, 2021 3.343 3.482 3.315 3.482 1,406,669 +0.13(+3.88%)
Mar 31, 2021 3.352 3.473 3.315 3.352 1,999,552 +0.05(+1.40%)
Mar 30, 2021 3.333 3.389 3.092 3.305 2,419,792 -0.05(-1.38%)
Mar 29, 2021 3.649 3.723 3.343 3.352 3,960,713 -0.33(-9.07%)
Mar 26, 2021 3.723 3.808 3.621 3.686 2,198,157 -0.16(-4.11%)
Mar 25, 2021 3.668 3.928 3.500 3.844 4,790,234 -0.07(-1.90%)
Mar 24, 2021 3.816 4.253 3.686 3.918 11,787,736 +0.23(+6.30%)
Mar 23, 2021 4.011 4.113 3.575 3.686 8,772,083 -0.48(-11.58%)
Mar 22, 2021 4.113 4.336 3.993 4.169 10,033,883 +0.21(+5.40%)
Mar 19, 2021 3.853 4.150 3.714 3.955 11,160,628 +0.19(+4.93%)
Mar 18, 2021 3.853 3.993 3.538 3.770 12,356,760 +0.15(+4.10%)
Mar 17, 2021 3.343 3.677 3.296 3.621 4,583,733 +0.19(+5.69%)
Mar 16, 2021 3.380 3.519 3.343 3.426 1,485,817 -0.06(-1.60%)
Mar 15, 2021 3.500 3.519 3.278 3.482 2,457,607 +0.00(+0.00%)
Mar 12, 2021 3.213 3.528 3.166 3.482 4,661,794 +0.27(+8.38%)
Mar 11, 2021 3.129 3.278 3.073 3.213 1,500,023 +0.15(+4.85%)
Mar 10, 2021 3.101 3.157 2.999 3.064 2,032,965 -0.02(-0.60%)
Mar 09, 2021 2.999 3.129 2.897 3.083 2,016,323 +0.19(+6.41%)
Mar 08, 2021 3.110 3.138 2.851 2.897 1,684,174 -0.19(-6.31%)
Mar 05, 2021 2.823 3.157 2.553 3.092 3,374,779 +0.31(+11.00%)
Mar 04, 2021 2.962 2.990 2.693 2.786 3,570,772 -0.23(-7.69%)
Mar 03, 2021 3.148 3.185 2.953 3.018 3,154,746 -0.16(-4.97%)
Mar 02, 2021 3.361 3.389 3.138 3.175 1,901,421 -0.16(-4.74%)
Mar 01, 2021 3.361 3.473 3.259 3.333 2,048,407 +0.06(+1.70%)
Feb 26, 2021 3.268 3.408 3.157 3.278 2,722,117 -0.05(-1.40%)
Feb 25, 2021 3.630 3.705 3.250 3.324 3,602,821 -0.22(-6.28%)
Feb 24, 2021 3.510 3.621 3.482 3.547 2,173,048 +0.10(+2.97%)
Feb 23, 2021 3.491 3.491 2.990 3.445 4,605,928 -0.32(-8.40%)
Feb 22, 2021 3.881 3.955 3.723 3.760 3,909,343 -0.16(-4.03%)
Feb 19, 2021 3.881 4.178 3.798 3.918 5,866,096 +0.13(+3.43%)
Feb 18, 2021 4.085 4.113 3.788 3.788 4,272,920 -0.33(-8.11%)
Feb 17, 2021 4.104 4.262 3.872 4.123 7,830,612 +0.03(+0.68%)
Feb 16, 2021 4.178 4.531 3.974 4.095 10,052,435 -0.06(-1.56%)
Feb 12, 2021 4.011 4.410 3.900 4.160 12,848,610 +0.26(+6.67%)
Feb 11, 2021 3.825 4.011 3.668 3.900 10,076,732 +0.12(+3.19%)
Feb 10, 2021 3.946 3.946 3.593 3.779 7,370,551 +0.06(+1.50%)
Feb 09, 2021 3.835 3.946 3.500 3.723 14,587,301 +0.18(+4.97%)
Feb 08, 2021 3.510 3.649 3.259 3.547 17,432,608 +0.38(+12.02%)
Feb 05, 2021 2.804 3.194 2.786 3.166 32,039,350 -0.85(-21.25%)
Feb 04, 2021 4.132 4.243 3.965 4.020 3,215,577 -0.05(-1.14%)
Feb 03, 2021 3.881 4.178 3.863 4.067 3,056,652 +0.23(+6.05%)
Feb 02, 2021 3.825 3.881 3.751 3.835 1,285,407 +0.03(+0.73%)
Feb 01, 2021 3.779 3.853 3.723 3.807 1,025,801 +0.07(+1.99%)
Jan 29, 2021 3.788 3.955 3.695 3.733 1,412,270 -0.06(-1.47%)
Jan 28, 2021 3.760 3.844 3.649 3.788 2,163,566 +0.02(+0.49%)
Jan 27, 2021 3.825 3.881 3.668 3.770 2,884,317 -0.11(-2.87%)
Jan 26, 2021 3.946 3.983 3.863 3.881 1,451,465 -0.03(-0.71%)
Jan 25, 2021 3.872 4.169 3.760 3.909 4,022,754 +0.05(+1.20%)
Jan 22, 2021 3.733 3.909 3.593 3.863 2,682,483 +0.12(+3.23%)
Jan 21, 2021 4.104 4.104 3.723 3.742 4,044,944 -0.05(-1.23%)
Jan 20, 2021 3.445 3.965 3.426 3.788 15,911,368 -1.32(-25.82%)
Jan 19, 2021 5.525 5.571 5.042 5.107 853,390 -0.42(-7.56%)
Jan 15, 2021 5.710 5.831 5.487 5.525 347,332 -0.26(-4.49%)
Jan 14, 2021 5.840 5.840 5.617 5.785 242,339 +0.09(+1.63%)
Jan 13, 2021 5.896 5.961 5.641 5.692 338,254 -0.19(-3.31%)
Jan 12, 2021 5.970 6.212 5.859 5.887 284,195 -0.19(-3.06%)
Jan 11, 2021 5.859 6.202 5.794 6.072 304,222 +0.13(+2.19%)
Jan 08, 2021 6.128 6.128 5.710 5.942 236,401 -0.17(-2.74%)
Jan 07, 2021 6.156 6.453 5.970 6.110 497,473 +0.01(+0.15%)
Jan 06, 2021 5.952 6.407 5.952 6.100 211,460 +0.11(+1.86%)
Jan 05, 2021 5.738 6.119 5.738 5.989 134,168 +0.16(+2.71%)
Jan 04, 2021 5.766 5.905 5.682 5.831 114,704 +0.04(+0.64%)
Dec 31, 2020 5.794 5.794 5.794 98,457 -0.12(-2.04%)
Dec 30, 2020 5.747 6.035 5.664 5.915 98,457 +0.10(+1.76%)
Dec 29, 2020 5.757 5.850 5.571 5.812 195,198 +0.00(+0.00%)
Dec 28, 2020 6.045 6.082 5.766 5.812 129,464 -0.10(-1.73%)
Dec 24, 2020 6.165 6.165 5.850 5.915 112,331 -0.15(-2.45%)
Dec 23, 2020 6.509 6.509 5.980 6.063 334,483 +0.09(+1.56%)
Dec 22, 2020 5.850 6.026 5.525 5.970 340,134 +0.27(+4.72%)
Dec 21, 2020 6.249 6.388 5.673 5.701 608,236 -0.61(-9.71%)
Dec 18, 2020 5.738 6.639 5.525 6.314 1,027,350 +0.75(+13.52%)
Dec 17, 2020 5.246 5.562 5.153 5.562 494,520 +0.48(+9.51%)
Dec 16, 2020 5.227 5.246 4.986 5.079 259,815 +0.09(+1.86%)
Dec 15, 2020 4.875 5.135 4.810 4.986 166,377 +0.13(+2.68%)
Dec 14, 2020 4.763 4.921 4.661 4.856 162,692 +0.07(+1.55%)
Dec 11, 2020 4.865 4.865 4.708 4.782 59,558 -0.04(-0.77%)
Dec 10, 2020 4.903 4.921 4.763 4.819 100,665 -0.14(-2.81%)
Dec 09, 2020 4.875 4.995 4.847 4.958 96,044 +0.08(+1.71%)
Dec 08, 2020 5.032 5.032 4.828 4.875 132,088 -0.12(-2.42%)
Dec 07, 2020 5.190 5.190 4.940 4.995 184,896 +0.06(+1.32%)
Dec 04, 2020 4.884 5.107 4.884 4.930 208,722 +0.06(+1.14%)
Dec 03, 2020 4.977 4.995 4.800 4.875 136,926 -0.16(-3.14%)
Dec 02, 2020 4.791 5.088 4.708 5.032 122,369 +0.16(+3.24%)
Dec 01, 2020 5.172 5.172 4.726 4.875 110,890 -0.11(-2.23%)
Nov 30, 2020 5.209 5.292 4.828 4.986 264,107 -0.21(-4.11%)
Nov 27, 2020 5.320 5.439 5.116 5.200 199,568 -0.06(-1.06%)
Nov 25, 2020 4.986 5.478 4.968 5.255 430,369 +0.34(+6.99%)
Nov 24, 2020 4.726 4.930 4.550 4.912 451,119 +0.25(+5.38%)
Nov 23, 2020 4.735 4.754 4.596 4.661 186,014 -0.09(-1.95%)
Nov 20, 2020 4.531 4.819 4.513 4.754 214,107 +0.22(+4.92%)
Nov 19, 2020 4.689 4.689 4.466 4.531 93,473 -0.04(-0.81%)
Nov 18, 2020 4.717 4.810 4.550 4.568 134,842 -0.16(-3.34%)
Nov 17, 2020 4.429 4.782 4.364 4.726 381,072 +0.29(+6.49%)
Nov 16, 2020 4.680 4.884 4.364 4.438 275,941 -0.29(-6.09%)
Nov 13, 2020 4.708 4.856 4.643 4.726 127,193 +0.04(+0.79%)
Nov 12, 2020 4.568 4.940 4.568 4.689 238,544 +0.13(+2.85%)
Nov 11, 2020 4.448 4.708 4.308 4.559 250,240 +0.21(+4.91%)
Nov 10, 2020 4.113 4.568 4.085 4.345 279,804 +0.24(+5.88%)
Nov 09, 2020 4.243 4.420 4.039 4.104 388,165 -0.18(-4.12%)
Nov 06, 2020 4.253 4.410 4.188 4.280 269,357 +0.02(+0.44%)
Nov 05, 2020 3.955 4.410 3.946 4.262 446,005 +0.20(+5.03%)
Nov 04, 2020 4.169 4.197 3.955 4.058 437,708 -0.15(-3.53%)
Nov 03, 2020 4.438 4.466 4.123 4.206 334,978 -0.19(-4.23%)
Nov 02, 2020 4.280 4.494 4.178 4.392 408,237 +0.13(+3.05%)
Oct 30, 2020 4.373 4.773 4.234 4.262 628,429 -0.19(-4.37%)
Oct 29, 2020 4.828 4.828 4.410 4.457 688,646 -0.40(-8.22%)
Oct 28, 2020 5.404 5.422 4.819 4.856 1,032,471 -0.66(-11.95%)
Oct 27, 2020 5.664 6.110 5.246 5.515 6,218,028 -0.82(-12.90%)
Oct 26, 2020 5.144 7.075 4.587 6.332 128,993,144 +2.58(+68.81%)
Oct 23, 2020 3.983 3.983 3.733 3.751 820,243 -0.18(-4.49%)
Oct 22, 2020 3.816 3.928 3.621 3.928 272,321 +0.17(+4.44%)
Oct 21, 2020 3.863 3.965 3.640 3.760 281,865 -0.18(-4.48%)
Oct 20, 2020 4.243 4.364 3.816 3.937 201,997 -0.30(-7.02%)
Oct 19, 2020 3.881 4.383 3.881 4.234 676,760 +0.35(+9.09%)
Oct 16, 2020 3.955 3.961 3.853 3.881 50,295 -0.14(-3.46%)
Oct 15, 2020 3.900 4.039 3.807 4.020 152,045 +0.04(+0.93%)
Oct 14, 2020 3.955 4.104 3.881 3.983 203,838 +0.03(+0.70%)
Oct 13, 2020 3.965 4.104 3.863 3.955 154,758 -0.05(-1.16%)
Oct 12, 2020 4.178 4.225 3.993 4.002 184,812 -0.23(-5.48%)
Oct 09, 2020 4.271 4.364 4.215 4.234 116,316 -0.01(-0.22%)
Oct 08, 2020 4.550 4.550 4.132 4.243 249,163 -0.34(-7.49%)
Oct 07, 2020 4.095 4.615 4.085 4.587 792,047 +0.48(+11.76%)
Oct 06, 2020 4.197 4.280 3.993 4.104 117,456 -0.12(-2.86%)
Oct 05, 2020 4.141 4.299 4.141 4.225 60,345 +0.07(+1.56%)
Oct 02, 2020 4.178 4.355 4.101 4.160 102,315 -0.18(-4.07%)
Oct 01, 2020 4.503 4.596 4.280 4.336 126,542 +0.10(+2.41%)
Sep 30, 2020 4.318 4.327 4.141 4.234 75,411 -0.07(-1.51%)
Sep 29, 2020 4.299 4.383 4.141 4.299 59,243 +0.00(+0.00%)
Sep 28, 2020 4.160 4.373 3.900 4.299 110,813 +0.14(+3.35%)
Sep 25, 2020 3.900 4.225 3.835 4.160 180,828 +0.19(+4.67%)
Sep 24, 2020 3.798 4.085 3.519 3.974 334,853 -0.19(-4.46%)
Sep 23, 2020 4.819 4.847 4.141 4.160 367,597 -0.71(-14.67%)
Sep 22, 2020 4.968 5.060 4.810 4.875 239,325 -0.09(-1.87%)
Sep 21, 2020 5.255 5.255 4.819 4.968 171,766 -0.14(-2.73%)
Sep 18, 2020 5.190 5.330 5.107 5.107 117,608 -0.12(-2.31%)
Sep 17, 2020 5.292 5.636 5.023 5.227 525,228 +0.01(+0.18%)
Sep 16, 2020 5.200 5.311 5.079 5.218 95,780 +0.05(+0.90%)
Sep 15, 2020 5.070 5.274 5.070 5.172 147,719 +0.06(+1.27%)
Sep 14, 2020 5.144 5.265 4.921 5.107 181,339 -0.06(-1.26%)
Sep 11, 2020 5.246 5.357 5.116 5.172 276,465 -0.11(-2.11%)
Sep 10, 2020 5.274 5.422 5.218 5.283 189,208 -0.04(-0.70%)
Sep 09, 2020 5.367 5.515 5.246 5.320 299,207 -0.19(-3.37%)
Sep 08, 2020 5.190 5.710 5.153 5.506 300,154 -0.26(-4.51%)
Sep 04, 2020 5.636 5.840 4.977 5.766 356,271 +0.06(+0.98%)
Sep 03, 2020 5.998 6.073 5.590 5.710 315,353 -0.42(-6.82%)
Sep 02, 2020 6.240 6.351 5.850 6.128 345,134 -0.46(-7.04%)
Sep 01, 2020 6.295 6.704 6.091 6.592 1,352,712 +0.66(+11.11%)
Aug 31, 2020 5.794 5.933 5.432 5.933 398,286 +0.45(+8.12%)
Aug 28, 2020 5.775 5.775 5.107 5.487 328,054 +0.29(+5.54%)
Aug 27, 2020 5.710 5.766 4.875 5.200 907,461 -0.62(-10.69%)
Aug 26, 2020 6.072 6.166 5.682 5.822 363,932 -0.12(-2.03%)
Aug 25, 2020 5.794 5.989 5.738 5.942 224,012 +0.04(+0.63%)
Aug 24, 2020 6.360 6.425 5.785 5.905 1,070,390 -0.55(-8.49%)
Aug 21, 2020 6.750 6.838 6.362 6.453 510,605 -0.21(-3.20%)
Aug 20, 2020 6.630 6.750 6.537 6.667 284,477 -0.06(-0.97%)
Aug 19, 2020 6.481 6.732 6.267 6.732 794,932 +0.19(+2.98%)
Aug 18, 2020 6.834 6.927 6.425 6.537 501,766 -0.42(-6.01%)
Aug 17, 2020 6.769 7.038 6.630 6.955 837,303 +0.22(+3.31%)
Aug 14, 2020 7.242 7.261 6.659 6.732 717,820 -0.46(-6.45%)
Aug 13, 2020 7.187 7.651 6.982 7.196 959,502 -0.08(-1.15%)
Aug 12, 2020 7.911 7.911 6.555 7.279 1,247,198 -0.71(-8.84%)
Aug 11, 2020 9.099 9.285 7.539 7.985 2,121,053 -1.73(-17.78%)
Aug 10, 2020 9.285 9.796 8.932 9.712 1,706,075 +0.98(+11.28%)
Aug 07, 2020 8.124 8.895 8.124 8.728 1,249,643 +0.60(+7.43%)
Aug 06, 2020 8.347 8.384 8.032 8.124 493,235 -0.03(-0.34%)
Aug 05, 2020 8.022 8.496 7.929 8.152 978,594 +0.33(+4.28%)
Aug 04, 2020 7.419 7.837 7.382 7.818 422,711 +0.40(+5.38%)
Aug 03, 2020 7.456 7.614 7.298 7.419 312,603 +0.01(+0.13%)
Jul 31, 2020 7.419 7.614 7.168 7.409 710,820 +0.13(+1.79%)
Jul 30, 2020 7.196 7.317 6.982 7.279 457,802 +0.15(+2.08%)
Jul 29, 2020 7.196 7.326 7.038 7.131 1,131,572 -0.65(-8.35%)
Jul 28, 2020 7.577 8.032 7.567 7.781 636,909 +0.13(+1.70%)
Jul 27, 2020 7.484 7.985 7.326 7.651 1,041,322 +0.32(+4.30%)
Jul 24, 2020 7.196 7.465 7.057 7.335 372,857 +0.06(+0.89%)
Jul 23, 2020 7.317 7.521 7.075 7.270 316,370 +0.02(+0.26%)
Jul 22, 2020 7.103 7.317 7.103 7.252 165,527 +0.04(+0.51%)
Jul 21, 2020 7.400 7.400 7.094 7.214 261,835 -0.07(-1.02%)
Jul 20, 2020 6.797 7.539 6.704 7.289 1,252,002 +0.38(+5.51%)
Jul 17, 2020 6.871 7.047 6.778 6.908 224,446 -0.08(-1.20%)
Jul 16, 2020 6.667 7.038 6.602 6.992 308,832 +0.19(+2.73%)
Jul 15, 2020 6.806 6.927 6.602 6.806 428,035 +0.00(+0.00%)
Jul 14, 2020 6.797 6.899 6.416 6.806 538,984 -0.17(-2.40%)
Jul 13, 2020 7.159 7.567 6.880 6.973 1,446,520 +0.20(+3.02%)
Jul 10, 2020 7.372 7.372 6.592 6.769 1,571,450 -0.66(-8.88%)
Jul 09, 2020 8.914 9.090 7.196 7.428 22,082,024 +1.42(+23.65%)
Jul 08, 2020 5.757 6.212 5.580 6.007 1,188,351 +0.25(+4.35%)
Jul 07, 2020 5.850 5.952 5.636 5.757 942,687 +0.01(+0.16%)
Jul 06, 2020 5.859 5.877 5.635 5.747 501,333 +0.16(+2.82%)
Jul 02, 2020 5.859 5.915 5.580 5.590 1,816,683 -1.89(-25.31%)
Jul 01, 2020 7.623 7.697 7.354 7.484 242,802 -0.10(-1.35%)
Jun 30, 2020 7.669 7.753 7.484 7.586 115,041 -0.17(-2.16%)
Jun 29, 2020 7.948 8.083 7.642 7.753 201,072 -0.55(-6.60%)
Jun 26, 2020 8.208 8.449 7.725 8.301 617,982 +0.19(+2.29%)
Jun 25, 2020 8.004 8.254 7.539 8.115 473,645 +0.24(+3.07%)
Jun 24, 2020 7.716 8.821 7.428 7.874 1,868,354 +0.50(+6.80%)
Jun 23, 2020 7.298 7.428 6.996 7.372 390,038 +0.08(+1.15%)
Jun 22, 2020 7.614 7.614 7.103 7.289 414,434 +0.13(+1.82%)
Jun 19, 2020 7.261 7.409 6.973 7.159 384,812 -0.07(-0.90%)
Jun 18, 2020 7.335 7.363 7.057 7.224 367,021 -0.17(-2.26%)
Jun 17, 2020 7.651 7.976 7.289 7.391 1,492,193 -1.89(-20.40%)
Jun 16, 2020 8.672 9.638 8.366 9.285 396,241 +0.30(+3.31%)
Jun 15, 2020 8.821 9.239 8.449 8.988 302,856 +0.56(+6.61%)
Jun 12, 2020 7.716 8.979 7.716 8.431 289,928 +0.90(+11.96%)
Jun 11, 2020 7.892 8.310 7.354 7.530 106,737 -1.13(-13.08%)
Jun 10, 2020 9.424 9.424 8.542 8.663 119,544 -0.61(-6.61%)
Jun 09, 2020 9.359 9.712 9.007 9.276 117,250 -0.01(-0.10%)
Jun 08, 2020 8.338 9.694 8.078 9.285 599,634 +1.14(+14.03%)
Jun 05, 2020 7.976 8.264 7.660 8.143 195,690 +0.52(+6.82%)
Jun 04, 2020 7.929 8.022 7.363 7.623 116,024 -0.38(-4.76%)
Jun 03, 2020 7.642 8.152 7.530 8.004 193,008 +0.52(+6.95%)
Jun 02, 2020 7.474 7.614 7.057 7.484 159,531 -0.25(-3.24%)
Jun 01, 2020 7.261 8.124 6.917 7.734 508,440 +0.82(+11.81%)
May 29, 2020 6.574 7.642 6.518 6.917 415,722 +0.14(+2.05%)
May 28, 2020 7.038 7.038 6.541 6.778 63,901 -0.19(-2.80%)
May 27, 2020 7.233 7.233 6.825 6.973 90,740 -0.26(-3.59%)
May 26, 2020 7.437 7.846 7.010 7.233 214,875 +0.32(+4.56%)
May 22, 2020 6.964 7.149 6.722 6.917 195,906 -0.94(-11.94%)
May 21, 2020 7.846 7.948 7.474 7.855 138,833 +0.15(+1.93%)
May 20, 2020 8.245 8.310 7.549 7.707 126,829 -0.62(-7.47%)
May 19, 2020 8.412 8.914 7.994 8.329 164,740 -0.19(-2.18%)
May 18, 2020 7.929 9.025 7.929 8.514 254,054 +0.34(+4.20%)
May 15, 2020 7.140 8.821 7.140 8.171 524,929 +0.70(+9.32%)
May 14, 2020 7.029 7.892 6.732 7.474 244,812 +0.17(+2.29%)
May 13, 2020 7.586 7.734 6.964 7.307 116,015 -0.45(-5.86%)
May 12, 2020 7.363 8.124 7.103 7.762 292,295 +0.32(+4.37%)
May 11, 2020 7.187 7.837 6.984 7.437 249,623 -0.35(-4.53%)
May 08, 2020 7.047 7.790 7.047 7.790 241,032 -0.52(-6.31%)
May 07, 2020 7.521 8.914 7.409 8.315 301,779 +0.32(+3.97%)
May 06, 2020 8.078 8.251 7.799 7.997 64,258 -0.51(-6.02%)
May 05, 2020 8.635 9.033 7.841 8.510 241,709 -0.33(-3.69%)
May 04, 2020 10.18 10.86 8.635 8.836 476,796 -0.64(-6.71%)
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.