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

Publicis Groupe S.A. ADR (OP: PUBGY )

28.96 +0.15 (+0.52%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 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, 2021 16.38 16.38 16.08 16.12 15,500 -0.30(-1.83%)
Apr 29, 2021 16.36 16.45 16.36 16.42 7,628 -0.07(-0.42%)
Apr 28, 2021 16.51 16.59 16.45 16.49 16,733 +0.27(+1.66%)
Apr 27, 2021 16.18 16.25 16.15 16.22 12,373 -0.16(-0.95%)
Apr 26, 2021 16.43 16.45 16.35 16.38 26,756 -0.18(-1.06%)
Apr 23, 2021 16.46 16.55 16.43 16.55 16,100 +0.50(+3.12%)
Apr 22, 2021 15.99 16.13 15.99 16.05 33,934 +0.05(+0.31%)
Apr 21, 2021 15.95 16.03 15.94 16.00 16,002 -0.09(-0.56%)
Apr 20, 2021 16.39 16.39 16.03 16.09 6,636 -0.17(-1.05%)
Apr 19, 2021 16.35 16.37 16.19 16.26 17,682 -0.29(-1.75%)
Apr 16, 2021 16.46 16.60 16.45 16.55 45,200 +0.32(+1.97%)
Apr 15, 2021 16.08 16.31 16.08 16.23 13,953 +0.43(+2.72%)
Apr 14, 2021 15.44 15.80 15.44 15.80 54,552 +0.26(+1.64%)
Apr 13, 2021 15.47 15.56 15.42 15.54 114,079 +0.41(+2.71%)
Apr 12, 2021 15.21 15.22 15.13 15.13 6,978 -0.13(-0.88%)
Apr 09, 2021 15.49 15.49 15.24 15.27 10,200 -0.18(-1.17%)
Apr 08, 2021 15.43 15.48 15.42 15.45 10,830 -0.06(-0.39%)
Apr 07, 2021 15.56 15.57 15.51 15.51 37,151 -0.10(-0.61%)
Apr 06, 2021 15.64 15.68 15.57 15.61 9,889 -0.04(-0.29%)
Apr 05, 2021 15.35 15.65 15.31 15.65 19,460 +0.39(+2.56%)
Apr 01, 2021 15.21 15.29 15.21 15.26 31,900 +0.05(+0.33%)
Mar 31, 2021 15.31 15.31 15.21 15.21 34,164 -0.31(-2.03%)
Mar 30, 2021 15.46 15.57 15.46 15.53 10,369 +0.02(+0.10%)
Mar 29, 2021 15.51 15.51 15.46 15.51 7,827 +0.20(+1.31%)
Mar 26, 2021 15.36 15.39 15.22 15.31 11,000 -0.04(-0.26%)
Mar 25, 2021 15.15 15.35 15.15 15.35 9,007 +0.55(+3.72%)
Mar 24, 2021 14.79 14.88 14.79 14.80 14,071 +0.03(+0.20%)
Mar 23, 2021 14.80 14.97 14.75 14.77 15,266 -0.23(-1.51%)
Mar 22, 2021 14.88 15.05 14.88 15.00 111,403 +0.14(+0.95%)
Mar 19, 2021 14.86 15.02 14.85 14.86 162,600 -0.48(-3.13%)
Mar 18, 2021 15.44 15.49 15.34 15.34 7,094 -0.27(-1.76%)
Mar 17, 2021 15.18 15.61 15.18 15.61 17,184 +0.54(+3.58%)
Mar 16, 2021 15.12 15.12 15.01 15.07 28,830 -0.05(-0.33%)
Mar 15, 2021 15.21 15.21 15.06 15.12 9,638 -0.22(-1.43%)
Mar 12, 2021 15.28 15.34 15.20 15.34 18,500 +0.07(+0.46%)
Mar 11, 2021 15.15 15.29 15.08 15.27 29,657 +0.17(+1.13%)
Mar 10, 2021 14.95 15.10 14.89 15.10 43,223 +0.17(+1.14%)
Mar 09, 2021 14.70 14.97 14.70 14.93 22,607 +0.37(+2.54%)
Mar 08, 2021 14.53 14.63 14.50 14.56 14,363 +0.10(+0.69%)
Mar 05, 2021 14.42 14.46 14.20 14.46 14,100 +0.01(+0.07%)
Mar 04, 2021 14.63 14.74 14.39 14.45 12,478 -0.39(-2.63%)
Mar 03, 2021 14.82 14.85 14.73 14.84 12,764 +0.01(+0.07%)
Mar 02, 2021 14.75 14.83 14.68 14.83 18,789 +0.12(+0.82%)
Mar 01, 2021 14.76 14.81 14.69 14.71 203,802 +0.06(+0.41%)
Feb 26, 2021 14.72 14.77 14.61 14.65 32,800 +0.07(+0.48%)
Feb 25, 2021 14.82 14.86 14.58 14.58 13,411 -0.31(-2.08%)
Feb 24, 2021 14.77 14.91 14.58 14.89 12,632 +0.04(+0.27%)
Feb 23, 2021 14.70 14.90 14.70 14.85 10,159 +0.17(+1.19%)
Feb 22, 2021 14.54 14.75 14.34 14.68 18,184 +0.29(+1.98%)
Feb 19, 2021 14.37 14.45 14.36 14.39 8,200 +0.07(+0.49%)
Feb 18, 2021 14.31 14.32 14.18 14.32 13,819 +0.01(+0.05%)
Feb 17, 2021 14.26 14.33 14.19 14.31 18,218 -0.03(-0.18%)
Feb 16, 2021 14.36 14.36 14.18 14.34 22,552 +0.18(+1.27%)
Feb 12, 2021 14.05 14.23 14.05 14.16 27,600 -0.08(-0.56%)
Feb 11, 2021 14.24 14.24 14.14 14.24 12,149 +0.09(+0.60%)
Feb 10, 2021 14.28 14.28 14.15 14.15 7,135 +0.16(+1.18%)
Feb 09, 2021 13.97 14.01 13.87 13.99 88,799 -0.07(-0.50%)
Feb 08, 2021 14.04 14.18 14.01 14.06 35,249 +0.06(+0.43%)
Feb 05, 2021 13.88 14.00 13.86 14.00 23,800 +0.41(+3.02%)
Feb 04, 2021 13.80 13.85 13.57 13.59 657,587 +0.11(+0.82%)
Feb 03, 2021 13.38 13.56 13.36 13.48 12,835 +0.35(+2.67%)
Feb 02, 2021 13.19 13.20 13.06 13.13 19,475 -0.10(-0.76%)
Feb 01, 2021 13.16 13.23 13.06 13.23 17,517 +0.30(+2.32%)
Jan 29, 2021 13.01 13.06 12.88 12.93 36,500 +0.07(+0.54%)
Jan 28, 2021 12.93 12.94 12.82 12.86 42,877 +0.41(+3.29%)
Jan 27, 2021 12.33 12.59 12.33 12.45 23,308 -0.30(-2.35%)
Jan 26, 2021 12.79 12.86 12.67 12.75 24,999 +0.04(+0.31%)
Jan 25, 2021 12.70 12.72 12.60 12.71 19,600 -0.42(-3.20%)
Jan 22, 2021 13.05 13.14 13.03 13.13 15,500 -0.06(-0.45%)
Jan 21, 2021 13.08 13.19 13.04 13.19 26,017 +0.02(+0.15%)
Jan 20, 2021 13.21 13.21 13.12 13.17 17,474 +0.12(+0.92%)
Jan 19, 2021 13.22 13.22 13.00 13.05 22,814 -0.24(-1.81%)
Jan 15, 2021 13.36 13.36 13.19 13.29 25,200 +0.07(+0.53%)
Jan 14, 2021 13.16 13.25 13.16 13.22 39,521 +0.19(+1.46%)
Jan 13, 2021 13.12 13.12 12.99 13.03 28,432 -0.14(-1.06%)
Jan 12, 2021 13.10 13.18 13.08 13.17 18,861 +0.15(+1.15%)
Jan 11, 2021 13.05 13.07 12.98 13.02 67,818 -0.36(-2.69%)
Jan 08, 2021 13.55 13.63 13.20 13.38 50,500 +0.31(+2.37%)
Jan 07, 2021 13.11 13.15 13.02 13.07 26,362 +0.15(+1.16%)
Jan 06, 2021 12.94 13.05 12.86 12.92 30,325 +0.34(+2.70%)
Jan 05, 2021 12.54 12.67 12.49 12.58 71,687 +0.04(+0.32%)
Jan 04, 2021 12.71 12.78 12.53 12.54 35,135 +0.20(+1.62%)
Dec 31, 2020 12.34 12.34 12.34 12,310 -0.25(-1.99%)
Dec 30, 2020 12.69 12.69 12.55 12.59 12,310 -0.06(-0.51%)
Dec 29, 2020 12.75 12.75 12.62 12.65 25,196 -0.01(-0.04%)
Dec 28, 2020 12.68 12.73 12.62 12.66 24,018 +0.09(+0.72%)
Dec 24, 2020 12.55 12.60 12.54 12.57 25,400 +0.02(+0.16%)
Dec 23, 2020 12.59 12.59 12.49 12.55 20,007 +0.16(+1.25%)
Dec 22, 2020 12.43 12.46 12.32 12.39 28,923 -0.11(-0.84%)
Dec 21, 2020 12.24 12.52 12.12 12.50 61,271 -0.15(-1.19%)
Dec 18, 2020 12.84 12.84 12.64 12.65 21,500 -0.13(-1.02%)
Dec 17, 2020 12.83 12.92 12.77 12.78 58,828 +0.23(+1.83%)
Dec 16, 2020 12.56 12.60 12.48 12.55 37,480 -0.18(-1.43%)
Dec 15, 2020 12.57 12.77 12.53 12.73 31,328 +0.40(+3.22%)
Dec 14, 2020 12.42 12.47 12.32 12.34 49,604 +0.18(+1.44%)
Dec 11, 2020 12.10 12.21 12.10 12.16 115,100 +0.07(+0.58%)
Dec 10, 2020 11.98 12.17 11.98 12.09 35,779 +0.02(+0.12%)
Dec 09, 2020 12.05 12.12 12.00 12.07 18,841 +0.21(+1.73%)
Dec 08, 2020 11.75 11.88 11.70 11.87 33,818 +0.02(+0.17%)
Dec 07, 2020 11.93 11.96 11.84 11.85 35,387 -0.13(-1.09%)
Dec 04, 2020 11.94 11.98 11.87 11.98 123,200 +0.26(+2.22%)
Dec 03, 2020 11.72 11.81 11.68 11.72 38,303 -0.11(-0.93%)
Dec 02, 2020 11.72 11.86 11.69 11.83 107,016 -0.05(-0.42%)
Dec 01, 2020 11.62 11.88 11.62 11.88 110,459 +0.59(+5.23%)
Nov 30, 2020 11.52 11.52 11.27 11.29 17,065 -0.16(-1.35%)
Nov 27, 2020 11.49 11.50 11.40 11.45 17,700 -0.02(-0.17%)
Nov 25, 2020 11.49 11.54 11.43 11.46 10,600 -0.21(-1.76%)
Nov 24, 2020 11.45 11.68 11.45 11.67 36,078 +0.44(+3.92%)
Nov 23, 2020 11.24 11.29 11.19 11.23 49,215 +0.03(+0.29%)
Nov 20, 2020 11.18 11.20 11.14 11.20 19,400 -0.10(-0.90%)
Nov 19, 2020 11.25 11.30 11.19 11.30 24,716 +0.04(+0.36%)
Nov 18, 2020 11.28 11.39 11.26 11.26 46,569 +0.00(+0.04%)
Nov 17, 2020 11.18 11.30 11.16 11.26 11,975 +0.09(+0.76%)
Nov 16, 2020 11.09 11.18 11.05 11.17 32,994 +0.22(+2.01%)
Nov 13, 2020 10.81 10.96 10.81 10.95 28,200 +0.39(+3.69%)
Nov 12, 2020 10.63 10.72 10.53 10.56 32,259 -0.11(-1.03%)
Nov 11, 2020 10.68 10.75 10.65 10.67 28,011 -0.11(-1.02%)
Nov 10, 2020 10.85 10.88 10.76 10.78 24,733 +0.44(+4.26%)
Nov 09, 2020 10.44 10.51 10.34 10.34 40,219 +1.01(+10.83%)
Nov 06, 2020 9.310 9.380 9.250 9.330 26,100 -0.06(-0.64%)
Nov 05, 2020 9.445 9.470 9.390 9.390 24,203 +0.28(+3.05%)
Nov 04, 2020 9.260 9.260 9.010 9.113 33,672 +0.03(+0.36%)
Nov 03, 2020 9.050 9.080 8.970 9.080 42,160 +0.34(+3.94%)
Nov 02, 2020 8.660 8.765 8.640 8.736 30,273 +0.10(+1.11%)
Oct 30, 2020 8.660 8.660 8.550 8.640 18,300 +0.11(+1.29%)
Oct 29, 2020 8.498 8.540 8.430 8.530 23,153 -0.02(-0.23%)
Oct 28, 2020 8.580 8.706 8.470 8.550 195,696 -0.52(-5.73%)
Oct 27, 2020 9.220 9.220 9.020 9.070 27,800 -0.25(-2.68%)
Oct 26, 2020 9.420 9.420 9.276 9.320 30,077 -0.18(-1.92%)
Oct 23, 2020 9.520 9.520 9.450 9.502 16,500 +0.09(+0.98%)
Oct 22, 2020 9.350 9.450 9.350 9.410 25,497 +0.19(+2.01%)
Oct 21, 2020 9.280 9.330 9.210 9.225 101,689 +0.06(+0.71%)
Oct 20, 2020 9.240 9.240 9.140 9.160 18,906 +0.08(+0.88%)
Oct 19, 2020 9.110 9.220 9.080 9.080 52,391 +0.02(+0.22%)
Oct 16, 2020 9.100 9.100 9.060 9.060 58,800 +0.31(+3.54%)
Oct 15, 2020 8.658 8.787 8.640 8.750 17,643 -0.23(-2.56%)
Oct 14, 2020 9.010 9.050 8.936 8.980 15,780 +0.04(+0.39%)
Oct 13, 2020 8.890 8.970 8.850 8.945 19,487 +0.03(+0.28%)
Oct 12, 2020 8.875 8.920 8.875 8.920 23,909 -0.02(-0.22%)
Oct 09, 2020 8.965 8.965 8.882 8.940 13,400 +0.22(+2.58%)
Oct 08, 2020 8.710 8.760 8.680 8.715 20,063 +0.17(+1.99%)
Oct 07, 2020 8.350 8.560 8.350 8.545 29,615 +0.29(+3.45%)
Oct 06, 2020 8.550 8.550 8.200 8.260 35,506 +0.04(+0.49%)
Oct 05, 2020 8.173 8.250 8.173 8.220 19,184 +0.19(+2.37%)
Oct 02, 2020 8.000 8.050 7.968 8.030 29,000 -0.02(-0.25%)
Oct 01, 2020 7.960 8.060 7.945 8.050 27,598 -0.01(-0.12%)
Sep 30, 2020 8.060 8.130 8.006 8.060 30,383 +0.14(+1.77%)
Sep 29, 2020 7.970 7.980 7.910 7.920 34,069 -0.14(-1.74%)
Sep 28, 2020 7.820 8.060 7.820 8.060 27,420 +0.35(+4.54%)
Sep 25, 2020 7.600 7.720 7.580 7.710 33,700 +0.04(+0.52%)
Sep 24, 2020 7.620 7.740 7.590 7.670 46,466 +0.12(+1.59%)
Sep 23, 2020 7.720 7.720 7.510 7.550 54,390 -0.24(-3.02%)
Sep 22, 2020 7.560 7.810 7.560 7.785 26,434 +0.08(+1.10%)
Sep 21, 2020 7.790 7.790 7.562 7.700 30,778 -0.53(-6.50%)
Sep 18, 2020 8.280 8.340 8.200 8.235 119,800 -0.40(-4.58%)
Sep 17, 2020 8.578 8.630 8.550 8.630 14,205 -0.07(-0.80%)
Sep 16, 2020 8.670 8.800 8.670 8.700 35,749 +0.05(+0.53%)
Sep 15, 2020 8.570 8.710 8.570 8.654 56,152 +0.16(+1.93%)
Sep 14, 2020 8.570 8.570 8.490 8.490 24,041 +0.03(+0.32%)
Sep 11, 2020 8.480 8.490 8.360 8.463 12,900 -0.10(-1.14%)
Sep 10, 2020 8.640 8.660 8.370 8.560 42,727 -0.30(-3.39%)
Sep 09, 2020 8.930 8.990 8.810 8.860 22,987 +0.13(+1.51%)
Sep 08, 2020 8.780 8.790 8.660 8.728 21,053 +0.04(+0.44%)
Sep 04, 2020 8.818 8.930 8.690 8.690 20,300 -0.09(-1.05%)
Sep 03, 2020 8.910 9.000 8.740 8.782 34,081 +0.26(+3.01%)
Sep 02, 2020 8.420 8.590 8.325 8.525 38,404 +0.10(+1.13%)
Sep 01, 2020 8.670 8.670 8.420 8.430 31,278 -0.31(-3.55%)
Aug 31, 2020 8.780 8.805 8.740 8.740 12,070 -0.18(-1.99%)
Aug 28, 2020 8.930 8.960 8.870 8.918 25,700 -0.04(-0.40%)
Aug 27, 2020 9.050 9.050 8.880 8.954 24,081 +0.18(+2.00%)
Aug 26, 2020 8.715 8.790 8.710 8.778 12,991 +0.13(+1.48%)
Aug 25, 2020 8.730 8.730 8.560 8.650 27,384 +0.01(+0.06%)
Aug 24, 2020 8.540 8.700 8.540 8.645 39,836 +0.21(+2.53%)
Aug 21, 2020 8.351 8.460 8.340 8.432 18,000 -0.08(-0.97%)
Aug 20, 2020 8.270 8.530 8.270 8.515 16,410 +0.11(+1.25%)
Aug 19, 2020 8.210 8.500 8.210 8.410 42,869 -0.06(-0.71%)
Aug 18, 2020 8.600 8.600 8.440 8.470 30,785 -0.09(-1.05%)
Aug 17, 2020 8.610 8.610 8.540 8.560 29,050 -0.06(-0.70%)
Aug 14, 2020 8.800 8.800 8.620 8.620 16,100 -0.15(-1.67%)
Aug 13, 2020 8.786 8.786 8.723 8.766 7,560 -0.16(-1.80%)
Aug 12, 2020 9.035 9.035 8.925 8.927 16,780 -0.05(-0.59%)
Aug 11, 2020 9.060 9.140 8.980 8.980 16,433 +0.24(+2.75%)
Aug 10, 2020 8.660 8.760 8.660 8.740 28,800 +0.24(+2.82%)
Aug 07, 2020 8.450 8.530 8.420 8.500 13,800 -0.16(-1.85%)
Aug 06, 2020 8.520 8.697 8.520 8.660 26,942 +0.03(+0.35%)
Aug 05, 2020 8.580 8.710 8.580 8.630 29,479 +0.13(+1.53%)
Aug 04, 2020 8.260 8.530 8.260 8.500 25,408 +0.20(+2.41%)
Aug 03, 2020 8.128 8.310 8.120 8.300 43,287 +0.35(+4.40%)
Jul 31, 2020 8.125 8.125 7.910 7.950 51,100 -0.42(-4.98%)
Jul 30, 2020 8.250 8.380 8.180 8.367 16,146 -0.11(-1.33%)
Jul 29, 2020 8.660 8.660 8.420 8.480 17,938 +0.04(+0.47%)
Jul 28, 2020 8.390 8.465 8.360 8.440 28,201 -0.07(-0.82%)
Jul 27, 2020 8.560 8.560 8.480 8.510 19,679 -0.04(-0.41%)
Jul 24, 2020 8.640 8.680 8.520 8.545 41,300 +0.35(+4.21%)
Jul 23, 2020 8.360 8.380 8.200 8.200 37,952 +0.48(+6.22%)
Jul 22, 2020 7.785 7.795 7.670 7.720 16,295 +0.02(+0.26%)
Jul 21, 2020 7.710 7.890 7.697 7.700 56,630 -0.03(-0.39%)
Jul 20, 2020 7.780 7.785 7.650 7.730 51,676 -0.13(-1.72%)
Jul 17, 2020 7.840 7.900 7.790 7.865 25,400 -0.13(-1.69%)
Jul 16, 2020 7.930 8.000 7.930 8.000 51,139 +0.21(+2.63%)
Jul 15, 2020 7.860 7.877 7.756 7.795 37,144 +0.17(+2.16%)
Jul 14, 2020 7.538 7.630 7.538 7.630 53,935 +0.24(+3.25%)
Jul 13, 2020 7.590 7.590 7.380 7.390 43,324 -0.17(-2.25%)
Jul 10, 2020 7.500 7.594 7.420 7.560 112,000 -0.06(-0.72%)
Jul 09, 2020 7.762 7.765 7.535 7.615 148,033 -0.33(-4.21%)
Jul 08, 2020 7.928 7.950 7.870 7.950 14,712 -0.10(-1.24%)
Jul 07, 2020 8.280 8.290 8.050 8.050 22,636 -0.09(-1.17%)
Jul 06, 2020 8.200 8.220 8.130 8.145 29,545 +0.17(+2.20%)
Jul 02, 2020 8.140 8.140 7.950 7.970 26,800 +0.01(+0.13%)
Jul 01, 2020 8.000 8.040 7.920 7.960 20,594 -0.17(-2.12%)
Jun 30, 2020 7.965 8.133 7.960 8.133 34,357 +0.23(+2.94%)
Jun 29, 2020 7.920 7.937 7.873 7.900 18,471 +0.19(+2.46%)
Jun 26, 2020 7.742 7.860 7.710 7.710 34,000 -0.17(-2.16%)
Jun 25, 2020 7.780 7.880 7.660 7.880 34,206 -0.04(-0.51%)
Jun 24, 2020 7.820 7.985 7.820 7.920 27,212 -0.29(-3.47%)
Jun 23, 2020 8.355 8.370 8.200 8.205 37,217 +0.12(+1.48%)
Jun 22, 2020 8.060 8.090 7.995 8.085 45,209 +0.02(+0.19%)
Jun 19, 2020 8.330 8.330 8.045 8.070 34,600 -0.16(-1.94%)
Jun 18, 2020 8.240 8.290 7.940 8.230 25,887 -0.04(-0.54%)
Jun 17, 2020 8.360 8.400 8.200 8.275 55,503 -0.12(-1.49%)
Jun 16, 2020 8.550 8.580 8.400 8.400 92,129 +0.00(+0.00%)
Jun 15, 2020 8.100 8.440 8.098 8.400 65,303 +0.05(+0.65%)
Jun 12, 2020 8.410 8.410 8.190 8.346 38,000 +0.32(+4.00%)
Jun 11, 2020 8.370 8.370 7.990 8.025 68,283 -0.67(-7.76%)
Jun 10, 2020 8.770 8.790 8.620 8.700 27,661 -0.21(-2.36%)
Jun 09, 2020 8.920 8.970 8.870 8.910 34,134 -0.35(-3.78%)
Jun 08, 2020 9.270 9.275 9.150 9.260 63,834 +0.30(+3.34%)
Jun 05, 2020 8.890 9.060 8.890 8.960 90,400 +0.37(+4.31%)
Jun 04, 2020 8.380 8.750 8.380 8.590 100,931 +0.25(+3.00%)
Jun 03, 2020 8.200 8.370 8.190 8.340 66,362 +0.36(+4.51%)
Jun 02, 2020 7.780 8.030 7.780 7.980 141,922 +0.25(+3.23%)
Jun 01, 2020 7.620 7.740 7.620 7.730 69,771 +0.57(+7.96%)
May 29, 2020 7.130 7.243 7.060 7.160 394,100 -0.17(-2.25%)
May 28, 2020 7.470 7.470 7.300 7.325 44,914 -0.25(-3.36%)
May 27, 2020 7.400 7.610 7.327 7.580 131,169 +0.60(+8.60%)
May 26, 2020 7.110 7.110 6.980 6.980 95,026 +0.27(+4.02%)
May 22, 2020 6.770 6.770 6.680 6.710 61,500 +0.04(+0.60%)
May 21, 2020 6.850 6.850 6.640 6.670 227,029 -0.28(-4.03%)
May 20, 2020 6.840 7.020 6.830 6.950 119,403 +0.22(+3.27%)
May 19, 2020 6.803 6.880 6.730 6.730 279,877 -0.33(-4.67%)
May 18, 2020 6.960 7.100 6.840 7.060 98,708 +0.15(+2.24%)
May 15, 2020 6.670 6.910 6.670 6.905 554,600 +0.39(+5.90%)
May 14, 2020 6.350 6.530 6.290 6.520 137,047 +0.17(+2.68%)
May 13, 2020 6.590 6.590 6.320 6.350 72,631 -0.51(-7.43%)
May 12, 2020 6.930 7.030 6.840 6.860 436,181 -0.24(-3.38%)
May 11, 2020 7.160 7.330 7.050 7.100 130,849 +0.02(+0.28%)
May 08, 2020 7.100 7.110 7.050 7.080 83,000 +0.29(+4.27%)
May 07, 2020 6.730 7.000 6.730 6.790 284,478 +0.16(+2.41%)
May 06, 2020 6.820 6.830 6.630 6.630 69,672 -0.29(-4.19%)
May 05, 2020 7.000 7.040 6.900 6.920 67,997 -0.16(-2.26%)
May 04, 2020 7.050 7.350 6.960 7.080 69,882 -0.12(-1.67%)
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.