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

Atea Pharmaceuticals Inc (NQ: AVIR )

3.930 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 3.700 3.765 3.690 3.700 227,778 -0.01(-0.27%)
Apr 29, 2024 3.700 3.770 3.695 3.710 175,467 +0.00(+0.00%)
Apr 26, 2024 3.710 3.720 3.652 3.710 143,066 +0.02(+0.54%)
Apr 25, 2024 3.680 3.745 3.670 3.690 174,652 -0.01(-0.27%)
Apr 24, 2024 3.710 3.735 3.680 3.700 196,517 -0.03(-0.80%)
Apr 23, 2024 3.680 3.820 3.680 3.730 180,547 +0.06(+1.63%)
Apr 22, 2024 3.710 3.760 3.660 3.670 345,154 -0.05(-1.34%)
Apr 19, 2024 3.690 3.770 3.671 3.720 217,749 +0.02(+0.54%)
Apr 18, 2024 3.700 3.755 3.680 3.700 267,759 -0.01(-0.27%)
Apr 17, 2024 3.730 3.785 3.710 3.710 251,669 -0.03(-0.80%)
Apr 16, 2024 3.730 3.870 3.715 3.740 129,109 -0.02(-0.53%)
Apr 15, 2024 3.780 3.860 3.720 3.760 219,443 +0.00(+0.00%)
Apr 12, 2024 3.820 3.890 3.730 3.760 171,066 -0.09(-2.34%)
Apr 11, 2024 3.790 3.885 3.790 3.850 158,848 +0.08(+2.12%)
Apr 10, 2024 3.730 3.780 3.730 3.770 266,478 -0.04(-1.05%)
Apr 09, 2024 3.780 3.850 3.770 3.810 116,700 +0.05(+1.33%)
Apr 08, 2024 3.800 3.830 3.740 3.760 216,739 -0.05(-1.31%)
Apr 05, 2024 3.860 3.895 3.810 3.810 138,172 -0.04(-1.04%)
Apr 04, 2024 3.950 4.010 3.830 3.850 275,374 -0.05(-1.28%)
Apr 03, 2024 3.840 3.930 3.820 3.900 165,970 +0.03(+0.78%)
Apr 02, 2024 3.930 4.000 3.870 3.870 205,599 -0.13(-3.25%)
Apr 01, 2024 4.000 4.030 3.910 4.000 321,449 -0.04(-0.99%)
Mar 28, 2024 3.980 4.043 4.043 4.040 374,018 +0.04(+1.00%)
Mar 27, 2024 3.910 4.045 3.870 4.000 366,383 +0.23(+6.10%)
Mar 26, 2024 3.840 3.890 3.770 3.770 242,553 -0.05(-1.31%)
Mar 25, 2024 3.850 4.050 3.793 3.820 592,661 -0.24(-5.91%)
Mar 22, 2024 4.100 4.135 3.981 4.060 254,730 -0.04(-0.98%)
Mar 21, 2024 3.900 4.115 3.900 4.100 1,054,502 +0.15(+3.80%)
Mar 20, 2024 3.760 3.990 3.710 3.950 490,321 +0.01(+0.25%)
Mar 19, 2024 4.000 4.030 3.905 3.940 1,070,829 -0.06(-1.50%)
Mar 18, 2024 4.020 4.030 3.875 4.000 268,663 -0.01(-0.25%)
Mar 15, 2024 3.800 4.015 3.800 4.010 614,476 +0.16(+4.16%)
Mar 14, 2024 3.960 3.960 3.805 3.850 241,787 -0.14(-3.51%)
Mar 13, 2024 4.000 4.060 3.980 3.990 142,932 -0.01(-0.25%)
Mar 12, 2024 4.050 4.060 3.960 4.000 208,460 -0.03(-0.74%)
Mar 11, 2024 4.010 4.180 3.997 4.030 268,639 +0.03(+0.75%)
Mar 08, 2024 4.090 4.115 3.960 4.000 186,283 -0.08(-1.96%)
Mar 07, 2024 4.050 4.170 4.050 4.080 332,008 +0.05(+1.24%)
Mar 06, 2024 4.040 4.100 3.990 4.030 302,553 +0.04(+1.00%)
Mar 05, 2024 4.000 4.020 3.850 3.990 519,133 -0.05(-1.24%)
Mar 04, 2024 4.480 4.480 4.030 4.040 330,735 -0.41(-9.21%)
Mar 01, 2024 4.320 4.560 4.320 4.450 429,751 +0.14(+3.25%)
Feb 29, 2024 4.500 4.600 4.160 4.310 598,012 -0.06(-1.37%)
Feb 28, 2024 4.550 4.550 4.260 4.370 839,159 -0.19(-4.17%)
Feb 27, 2024 4.370 4.590 4.330 4.560 373,434 +0.24(+5.56%)
Feb 26, 2024 4.250 4.360 4.200 4.320 384,415 +0.12(+2.86%)
Feb 23, 2024 4.050 4.205 4.000 4.200 225,088 +0.17(+4.22%)
Feb 22, 2024 4.190 4.230 4.000 4.030 322,258 -0.18(-4.28%)
Feb 21, 2024 4.330 4.330 4.195 4.210 210,588 -0.12(-2.77%)
Feb 20, 2024 4.120 4.350 4.110 4.330 483,837 +0.21(+5.10%)
Feb 16, 2024 4.230 4.265 4.095 4.120 412,363 -0.09(-2.14%)
Feb 15, 2024 4.050 4.220 4.030 4.210 293,014 +0.19(+4.73%)
Feb 14, 2024 3.890 4.035 3.880 4.020 247,634 +0.12(+3.08%)
Feb 13, 2024 4.050 4.095 3.830 3.900 362,305 -0.24(-5.80%)
Feb 12, 2024 4.260 4.300 4.095 4.140 1,086,772 -0.12(-2.82%)
Feb 09, 2024 4.250 4.300 4.195 4.260 351,922 +0.00(+0.00%)
Feb 08, 2024 4.140 4.340 4.100 4.260 858,158 +0.11(+2.65%)
Feb 07, 2024 4.310 4.310 4.070 4.150 335,564 -0.13(-3.04%)
Feb 06, 2024 4.050 4.290 4.050 4.280 782,392 +0.19(+4.65%)
Feb 05, 2024 4.060 4.115 3.980 4.090 388,997 -0.03(-0.73%)
Feb 02, 2024 4.160 4.210 3.905 4.120 532,051 -0.10(-2.37%)
Feb 01, 2024 3.830 4.265 3.830 4.220 1,040,825 +0.06(+1.44%)
Jan 31, 2024 4.060 4.327 4.050 4.160 781,971 +0.09(+2.21%)
Jan 30, 2024 3.900 4.090 3.840 4.070 891,349 +0.14(+3.56%)
Jan 29, 2024 3.820 3.945 3.721 3.930 354,128 +0.09(+2.34%)
Jan 26, 2024 3.800 3.880 3.740 3.840 427,445 +0.07(+1.86%)
Jan 25, 2024 3.660 3.780 3.575 3.770 342,733 +0.17(+4.72%)
Jan 24, 2024 3.800 3.810 3.568 3.600 479,320 -0.19(-5.01%)
Jan 23, 2024 3.630 3.890 3.610 3.790 994,519 +0.17(+4.70%)
Jan 22, 2024 3.600 3.630 3.495 3.620 388,296 +0.05(+1.40%)
Jan 19, 2024 3.580 3.610 3.495 3.570 379,275 +0.00(+0.00%)
Jan 18, 2024 3.550 3.615 3.460 3.570 367,033 +0.01(+0.28%)
Jan 17, 2024 3.450 3.565 3.340 3.560 384,401 +0.14(+4.09%)
Jan 16, 2024 3.600 3.600 3.410 3.420 588,801 -0.14(-3.93%)
Jan 12, 2024 3.600 3.680 3.550 3.560 398,963 -0.02(-0.56%)
Jan 11, 2024 3.460 3.620 3.320 3.580 770,572 +0.23(+6.87%)
Jan 10, 2024 3.460 3.520 3.330 3.350 487,213 -0.10(-2.90%)
Jan 09, 2024 3.150 3.510 3.150 3.450 1,401,073 +0.35(+11.29%)
Jan 08, 2024 3.080 3.145 3.025 3.100 706,341 +0.01(+0.32%)
Jan 05, 2024 3.070 3.150 3.010 3.090 285,937 -0.01(-0.32%)
Jan 04, 2024 3.190 3.200 3.090 3.100 215,383 -0.06(-1.90%)
Jan 03, 2024 3.210 3.260 3.150 3.160 298,195 -0.05(-1.56%)
Jan 02, 2024 3.050 3.235 3.040 3.210 417,321 +0.16(+5.25%)
Dec 29, 2023 3.080 3.115 3.050 3.050 210,649 -0.05(-1.61%)
Dec 28, 2023 3.120 3.180 3.080 3.100 231,238 -0.05(-1.59%)
Dec 27, 2023 3.190 3.215 3.120 3.150 260,541 -0.03(-0.94%)
Dec 26, 2023 3.110 3.210 3.105 3.180 378,588 +0.03(+0.95%)
Dec 22, 2023 3.130 3.215 3.130 3.150 274,338 +0.01(+0.32%)
Dec 21, 2023 3.010 3.165 3.010 3.140 335,615 +0.12(+3.97%)
Dec 20, 2023 3.090 3.180 3.010 3.020 431,182 -0.11(-3.51%)
Dec 19, 2023 3.030 3.155 3.000 3.130 557,215 +0.09(+2.96%)
Dec 18, 2023 2.940 3.090 2.913 3.040 530,590 +0.09(+3.05%)
Dec 15, 2023 3.030 3.030 2.910 2.950 1,276,848 -0.03(-1.01%)
Dec 14, 2023 3.180 3.230 2.970 2.980 651,561 -0.14(-4.49%)
Dec 13, 2023 2.970 3.170 2.940 3.120 598,858 +0.16(+5.41%)
Dec 12, 2023 2.900 2.980 2.880 2.960 309,568 +0.07(+2.42%)
Dec 11, 2023 2.990 2.990 2.880 2.890 452,514 -0.12(-3.99%)
Dec 08, 2023 2.960 3.010 2.925 3.010 231,809 +0.07(+2.38%)
Dec 07, 2023 2.960 2.960 2.880 2.940 318,720 -0.04(-1.34%)
Dec 06, 2023 3.000 3.019 2.960 2.980 262,433 -0.02(-0.67%)
Dec 05, 2023 2.990 3.020 2.939 3.000 283,256 -0.01(-0.33%)
Dec 04, 2023 3.080 3.150 3.000 3.010 341,503 -0.11(-3.53%)
Dec 01, 2023 2.990 3.130 2.950 3.120 407,692 +0.13(+4.35%)
Nov 30, 2023 2.990 3.010 2.955 2.990 436,372 +0.04(+1.36%)
Nov 29, 2023 2.910 3.020 2.905 2.950 471,126 +0.05(+1.72%)
Nov 28, 2023 2.900 2.930 2.870 2.900 458,094 +0.02(+0.69%)
Nov 27, 2023 2.870 2.900 2.810 2.880 453,809 +0.03(+1.05%)
Nov 24, 2023 2.840 2.890 2.825 2.850 95,064 +0.05(+1.79%)
Nov 22, 2023 2.880 2.910 2.765 2.800 447,522 -0.07(-2.44%)
Nov 21, 2023 3.000 3.010 2.870 2.870 249,329 -0.14(-4.65%)
Nov 20, 2023 3.030 3.090 2.970 3.010 222,372 -0.02(-0.66%)
Nov 17, 2023 2.940 3.040 2.900 3.030 356,381 +0.12(+4.12%)
Nov 16, 2023 2.950 2.950 2.860 2.910 262,566 -0.04(-1.36%)
Nov 15, 2023 2.990 3.090 2.940 2.950 372,244 -0.05(-1.67%)
Nov 14, 2023 2.990 3.015 2.905 3.000 580,580 +0.12(+4.17%)
Nov 13, 2023 2.990 2.990 2.845 2.880 495,142 -0.02(-0.69%)
Nov 10, 2023 3.000 3.000 2.885 2.900 386,220 -0.09(-3.01%)
Nov 09, 2023 3.160 3.260 2.940 2.990 520,169 -0.30(-9.12%)
Nov 08, 2023 3.360 3.400 3.265 3.290 358,729 -0.06(-1.79%)
Nov 07, 2023 3.230 3.360 3.165 3.350 468,515 +0.11(+3.40%)
Nov 06, 2023 3.260 3.290 3.190 3.240 303,758 -0.03(-0.92%)
Nov 03, 2023 3.220 3.310 3.180 3.270 369,172 +0.13(+4.14%)
Nov 02, 2023 3.120 3.230 3.035 3.140 661,851 +0.06(+1.95%)
Nov 01, 2023 3.230 3.305 3.050 3.080 844,023 -0.17(-5.23%)
Oct 31, 2023 3.080 3.275 3.080 3.250 296,336 +0.15(+4.84%)
Oct 30, 2023 3.100 3.150 3.050 3.100 349,019 +0.02(+0.65%)
Oct 27, 2023 3.070 3.110 3.020 3.080 327,296 +0.02(+0.65%)
Oct 26, 2023 2.950 3.070 2.925 3.060 299,774 +0.10(+3.38%)
Oct 25, 2023 2.950 3.010 2.910 2.960 242,753 +0.00(+0.00%)
Oct 24, 2023 2.900 3.190 2.885 2.960 1,272,197 +0.06(+2.07%)
Oct 23, 2023 3.100 3.100 2.845 2.900 415,108 -0.04(-1.36%)
Oct 20, 2023 2.960 2.980 2.900 2.940 290,026 -0.03(-1.01%)
Oct 19, 2023 2.930 3.005 2.845 2.970 372,544 +0.04(+1.37%)
Oct 18, 2023 3.040 3.040 2.930 2.930 357,180 -0.15(-4.87%)
Oct 17, 2023 3.010 3.080 2.980 3.080 379,873 +0.08(+2.67%)
Oct 16, 2023 3.050 3.050 2.980 3.000 243,350 -0.03(-0.99%)
Oct 13, 2023 3.040 3.040 3.000 3.030 177,260 +0.01(+0.33%)
Oct 12, 2023 3.140 3.140 2.990 3.020 304,402 -0.11(-3.51%)
Oct 11, 2023 3.150 3.225 3.080 3.130 255,163 -0.02(-0.63%)
Oct 10, 2023 3.010 3.160 3.010 3.150 213,079 +0.14(+4.65%)
Oct 09, 2023 2.970 3.020 2.950 3.010 253,624 +0.04(+1.35%)
Oct 06, 2023 3.000 3.010 2.945 2.970 277,776 -0.04(-1.33%)
Oct 05, 2023 3.010 3.055 2.990 3.010 237,195 +0.00(+0.00%)
Oct 04, 2023 3.010 3.020 2.960 3.010 257,796 -0.02(-0.66%)
Oct 03, 2023 2.960 3.030 2.945 3.030 259,492 +0.03(+1.00%)
Oct 02, 2023 3.000 3.020 2.880 3.000 624,936 +0.00(+0.00%)
Sep 29, 2023 3.050 3.115 2.935 3.000 1,199,360 -0.04(-1.32%)
Sep 28, 2023 3.070 3.105 2.980 3.040 267,719 -0.04(-1.30%)
Sep 27, 2023 3.080 3.125 3.070 3.080 345,503 +0.04(+1.32%)
Sep 26, 2023 3.140 3.200 3.025 3.040 435,847 -0.11(-3.49%)
Sep 25, 2023 3.200 3.190 3.135 3.150 374,154 -0.05(-1.56%)
Sep 22, 2023 3.200 3.240 3.180 3.200 252,306 +0.02(+0.63%)
Sep 21, 2023 3.180 3.270 3.110 3.180 369,879 +0.00(+0.00%)
Sep 20, 2023 3.270 3.270 3.175 3.180 275,033 -0.07(-2.15%)
Sep 19, 2023 3.170 3.255 3.170 3.250 275,627 +0.07(+2.20%)
Sep 18, 2023 3.170 3.230 3.140 3.180 365,849 +0.00(+0.00%)
Sep 15, 2023 3.270 3.290 3.100 3.180 699,145 -0.10(-3.05%)
Sep 14, 2023 3.230 3.340 3.230 3.280 257,163 -0.02(-0.61%)
Sep 13, 2023 3.300 3.410 3.275 3.300 1,917,391 +0.01(+0.30%)
Sep 12, 2023 3.310 3.340 3.270 3.290 214,712 -0.02(-0.60%)
Sep 11, 2023 3.340 3.340 3.280 3.310 176,496 +0.00(+0.00%)
Sep 08, 2023 3.260 3.315 3.260 3.310 235,673 +0.03(+0.91%)
Sep 07, 2023 3.280 3.315 3.205 3.280 283,578 -0.01(-0.30%)
Sep 06, 2023 3.320 3.320 3.240 3.290 297,188 -0.01(-0.30%)
Sep 05, 2023 3.320 3.385 3.290 3.300 221,279 -0.05(-1.49%)
Sep 01, 2023 3.380 3.445 3.320 3.350 284,603 -0.01(-0.30%)
Aug 31, 2023 3.310 3.410 3.290 3.360 933,618 +0.04(+1.20%)
Aug 30, 2023 3.350 3.390 3.300 3.320 116,692 -0.04(-1.19%)
Aug 29, 2023 3.360 3.425 3.340 3.360 183,954 +0.02(+0.60%)
Aug 28, 2023 3.310 3.375 3.310 3.340 281,620 +0.03(+0.91%)
Aug 25, 2023 3.330 3.415 3.300 3.310 180,819 -0.05(-1.49%)
Aug 24, 2023 3.490 3.490 3.345 3.360 218,840 -0.13(-3.72%)
Aug 23, 2023 3.340 3.510 3.340 3.490 327,663 +0.17(+5.12%)
Aug 22, 2023 3.380 3.420 3.300 3.320 363,515 -0.06(-1.78%)
Aug 21, 2023 3.340 3.450 3.310 3.380 207,625 +0.04(+1.20%)
Aug 18, 2023 3.360 3.425 3.280 3.340 583,963 -0.06(-1.76%)
Aug 17, 2023 3.360 3.460 3.340 3.400 219,240 +0.04(+1.19%)
Aug 16, 2023 3.320 3.380 3.295 3.360 253,470 +0.01(+0.30%)
Aug 15, 2023 3.380 3.430 3.310 3.350 214,691 -0.03(-0.89%)
Aug 14, 2023 3.310 3.410 3.260 3.380 293,888 -0.03(-0.88%)
Aug 11, 2023 3.400 3.520 3.380 3.410 202,171 +0.02(+0.59%)
Aug 10, 2023 3.430 3.430 3.320 3.390 502,683 -0.15(-4.24%)
Aug 09, 2023 3.500 3.640 3.455 3.540 358,536 +0.13(+3.81%)
Aug 08, 2023 3.380 3.460 3.350 3.410 236,017 +0.01(+0.29%)
Aug 07, 2023 3.450 3.480 3.320 3.400 225,910 -0.07(-2.02%)
Aug 04, 2023 3.510 3.590 3.420 3.470 173,822 +0.01(+0.29%)
Aug 03, 2023 3.400 3.560 3.400 3.460 229,665 +0.06(+1.76%)
Aug 02, 2023 3.340 3.410 3.315 3.400 268,292 -0.01(-0.29%)
Aug 01, 2023 3.450 3.450 3.315 3.410 240,167 -0.02(-0.58%)
Jul 31, 2023 3.390 3.470 3.380 3.430 184,797 +0.03(+0.88%)
Jul 28, 2023 3.360 3.480 3.330 3.400 327,844 +0.07(+2.10%)
Jul 27, 2023 3.440 3.450 3.320 3.330 401,688 -0.10(-2.92%)
Jul 26, 2023 3.450 3.465 3.380 3.430 244,063 -0.01(-0.29%)
Jul 25, 2023 3.540 3.550 3.440 3.440 308,301 -0.11(-3.10%)
Jul 24, 2023 3.650 3.695 3.540 3.550 348,657 -0.11(-3.01%)
Jul 21, 2023 3.710 3.710 3.610 3.660 307,632 -0.02(-0.54%)
Jul 20, 2023 3.690 3.750 3.660 3.680 207,729 +0.01(+0.27%)
Jul 19, 2023 3.700 3.785 3.660 3.670 241,736 -0.03(-0.81%)
Jul 18, 2023 3.800 3.880 3.685 3.700 231,481 -0.09(-2.37%)
Jul 17, 2023 3.610 3.840 3.610 3.790 278,990 +0.15(+4.12%)
Jul 14, 2023 3.750 3.755 3.600 3.640 306,701 -0.11(-2.93%)
Jul 13, 2023 3.750 3.830 3.720 3.750 368,683 +0.01(+0.27%)
Jul 12, 2023 3.720 3.760 3.655 3.740 190,692 +0.05(+1.36%)
Jul 11, 2023 3.700 3.770 3.675 3.690 265,583 +0.00(+0.00%)
Jul 10, 2023 3.650 3.775 3.640 3.690 340,298 +0.05(+1.37%)
Jul 07, 2023 3.620 3.680 3.580 3.640 325,461 +0.03(+0.83%)
Jul 06, 2023 3.690 3.690 3.585 3.610 395,751 -0.11(-2.96%)
Jul 05, 2023 3.680 3.785 3.610 3.720 515,149 +0.08(+2.20%)
Jul 03, 2023 3.720 3.791 3.610 3.640 342,208 -0.10(-2.67%)
Jun 30, 2023 3.770 3.815 3.725 3.740 404,108 -0.01(-0.27%)
Jun 29, 2023 3.750 3.785 3.715 3.750 502,703 -0.02(-0.53%)
Jun 28, 2023 3.760 3.800 3.700 3.770 932,608 -0.04(-1.05%)
Jun 27, 2023 3.810 3.837 3.710 3.810 571,089 +0.02(+0.53%)
Jun 26, 2023 3.930 3.945 3.790 3.790 354,138 -0.17(-4.29%)
Jun 23, 2023 3.870 3.990 3.780 3.960 1,532,778 +0.05(+1.28%)
Jun 22, 2023 4.000 4.000 3.890 3.910 515,956 -0.09(-2.25%)
Jun 21, 2023 4.000 4.060 3.865 4.000 408,573 -0.04(-0.99%)
Jun 20, 2023 4.120 4.120 4.030 4.040 321,738 -0.08(-1.94%)
Jun 16, 2023 4.190 4.205 4.070 4.120 689,634 -0.03(-0.72%)
Jun 15, 2023 4.080 4.200 4.003 4.150 427,667 +0.06(+1.47%)
Jun 14, 2023 4.200 4.240 4.085 4.090 355,507 -0.10(-2.39%)
Jun 13, 2023 4.140 4.285 4.120 4.190 426,906 +0.05(+1.21%)
Jun 12, 2023 4.100 4.250 4.100 4.140 426,847 +0.03(+0.73%)
Jun 09, 2023 4.260 4.260 4.100 4.110 428,783 -0.16(-3.75%)
Jun 08, 2023 4.550 4.550 4.270 4.270 355,878 -0.28(-6.15%)
Jun 07, 2023 4.370 4.555 4.370 4.550 598,212 +0.16(+3.64%)
Jun 06, 2023 4.300 4.440 4.250 4.390 415,169 +0.11(+2.57%)
Jun 05, 2023 4.460 4.590 4.240 4.280 643,367 -0.22(-4.89%)
Jun 02, 2023 4.150 4.520 4.100 4.500 1,290,963 +0.42(+10.29%)
Jun 01, 2023 4.000 4.160 3.970 4.080 651,793 +0.09(+2.26%)
May 31, 2023 4.090 4.197 3.990 3.990 2,246,708 -0.13(-3.16%)
May 30, 2023 4.690 4.694 4.060 4.120 1,103,736 -0.56(-11.97%)
May 26, 2023 4.605 4.715 4.530 4.680 873,410 +0.05(+1.08%)
May 25, 2023 4.820 4.820 4.450 4.630 1,881,483 -0.18(-3.74%)
May 24, 2023 4.980 4.980 4.770 4.810 1,257,482 -0.12(-2.43%)
May 23, 2023 5.040 5.160 4.845 4.930 2,590,903 -0.13(-2.57%)
May 22, 2023 4.690 5.190 4.570 5.060 6,697,938 +1.36(+36.76%)
May 19, 2023 3.640 3.730 3.580 3.700 328,425 +0.11(+3.06%)
May 18, 2023 3.750 3.780 3.540 3.590 362,484 -0.19(-5.03%)
May 17, 2023 3.470 3.780 3.420 3.780 563,048 +0.32(+9.25%)
May 16, 2023 3.410 3.490 3.360 3.460 472,068 +0.01(+0.29%)
May 15, 2023 3.240 3.475 3.240 3.450 1,111,002 +0.20(+6.15%)
May 12, 2023 3.310 3.310 3.190 3.250 733,470 -0.06(-1.81%)
May 11, 2023 3.320 3.351 3.275 3.310 592,180 -0.01(-0.30%)
May 10, 2023 3.350 3.370 3.235 3.320 816,628 +0.01(+0.30%)
May 09, 2023 3.300 3.345 3.200 3.310 691,407 -0.09(-2.65%)
May 08, 2023 3.350 3.465 3.290 3.400 567,827 +0.05(+1.49%)
May 05, 2023 3.350 3.425 3.320 3.350 590,328 +0.02(+0.60%)
May 04, 2023 3.230 3.380 3.220 3.330 651,500 +0.09(+2.78%)
May 03, 2023 3.270 3.310 3.210 3.240 785,543 -0.01(-0.31%)
May 02, 2023 3.250 3.300 3.200 3.250 478,696 -0.01(-0.31%)
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.