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

Adverum Biotechnologies Inc (NQ: ADVM )

9.610 -0.200 (-2.04%)
Streaming Delayed Price Updated: 4:00 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, 2020 10.95 11.23 9.510 9.770 1,447,243 -1.22(-11.10%)
Mar 30, 2020 11.60 11.91 10.68 10.99 634,179 -0.44(-3.85%)
Mar 27, 2020 11.70 12.08 11.31 11.43 678,300 -0.66(-5.46%)
Mar 26, 2020 11.05 12.21 10.86 12.09 1,110,609 +1.02(+9.21%)
Mar 25, 2020 11.28 11.81 10.43 11.07 1,052,697 -0.15(-1.34%)
Mar 24, 2020 11.02 11.28 9.690 11.22 1,085,649 +0.84(+8.09%)
Mar 23, 2020 10.66 11.26 9.380 10.38 1,408,118 -0.12(-1.14%)
Mar 20, 2020 9.540 10.95 9.520 10.50 3,507,900 +1.14(+12.18%)
Mar 19, 2020 8.220 9.590 8.180 9.360 2,446,057 +1.10(+13.32%)
Mar 18, 2020 8.010 8.870 7.430 8.260 1,490,207 -0.51(-5.82%)
Mar 17, 2020 9.140 10.03 8.130 8.770 2,741,901 -0.20(-2.23%)
Mar 16, 2020 8.930 9.800 8.550 8.970 1,939,621 -1.36(-13.17%)
Mar 13, 2020 8.020 11.05 7.820 10.33 2,768,000 +2.35(+29.45%)
Mar 12, 2020 8.360 8.710 7.360 7.980 1,975,259 -1.28(-13.82%)
Mar 11, 2020 9.880 10.30 8.790 9.260 1,524,769 -0.95(-9.30%)
Mar 10, 2020 10.41 10.58 9.510 10.21 1,713,643 +0.20(+2.00%)
Mar 09, 2020 11.00 11.62 9.780 10.01 1,840,394 -1.86(-15.67%)
Mar 06, 2020 12.82 13.29 10.62 11.87 2,282,900 -1.43(-10.75%)
Mar 05, 2020 12.61 13.64 12.40 13.30 884,808 +0.23(+1.76%)
Mar 04, 2020 12.95 13.41 12.77 13.07 816,621 +0.29(+2.27%)
Mar 03, 2020 13.08 13.55 12.46 12.78 1,392,152 -0.36(-2.74%)
Mar 02, 2020 12.50 13.29 12.05 13.14 1,640,568 +0.83(+6.74%)
Feb 28, 2020 11.89 12.70 11.59 12.31 1,812,100 -0.15(-1.20%)
Feb 27, 2020 12.53 13.11 11.91 12.46 1,558,736 -0.45(-3.49%)
Feb 26, 2020 13.20 13.48 12.61 12.91 1,546,641 -0.24(-1.83%)
Feb 25, 2020 13.75 14.21 12.97 13.15 1,334,178 -0.61(-4.40%)
Feb 24, 2020 14.32 14.50 13.39 13.76 1,702,108 -1.09(-7.34%)
Feb 21, 2020 15.70 15.70 14.68 14.85 1,312,800 -0.90(-5.75%)
Feb 20, 2020 16.15 16.45 15.72 15.75 836,973 -0.44(-2.72%)
Feb 19, 2020 16.54 16.81 15.99 16.19 1,289,182 -0.12(-0.77%)
Feb 18, 2020 15.98 16.79 15.62 16.32 2,229,257 +0.53(+3.32%)
Feb 14, 2020 15.20 15.85 15.14 15.79 1,313,200 +0.52(+3.41%)
Feb 13, 2020 14.85 15.56 14.65 15.27 1,431,805 +0.22(+1.46%)
Feb 12, 2020 14.92 15.54 14.25 15.05 4,775,738 +0.70(+4.88%)
Feb 11, 2020 11.20 14.75 11.18 14.35 6,488,430 +2.30(+19.09%)
Feb 10, 2020 12.00 14.29 10.88 12.05 9,219,666 +1.81(+17.68%)
Feb 07, 2020 10.95 11.19 9.970 10.24 704,100 -0.71(-6.44%)
Feb 06, 2020 10.95 11.39 10.76 10.95 959,530 +0.14(+1.34%)
Feb 05, 2020 10.82 11.18 10.57 10.80 623,754 +0.08(+0.75%)
Feb 04, 2020 10.42 10.79 10.23 10.72 1,022,906 +0.54(+5.30%)
Feb 03, 2020 9.850 10.23 9.810 10.18 646,083 +0.31(+3.14%)
Jan 31, 2020 10.33 10.41 9.775 9.870 758,200 -0.52(-5.00%)
Jan 30, 2020 10.75 10.86 10.23 10.39 777,789 -0.42(-3.89%)
Jan 29, 2020 10.74 11.00 10.65 10.81 468,746 +0.14(+1.31%)
Jan 28, 2020 11.37 11.39 10.55 10.67 694,502 -0.52(-4.65%)
Jan 27, 2020 11.11 11.46 11.02 11.19 733,148 -0.26(-2.27%)
Jan 24, 2020 11.66 11.80 11.26 11.45 673,500 -0.19(-1.63%)
Jan 23, 2020 11.68 11.75 11.47 11.64 1,111,899 -0.18(-1.52%)
Jan 22, 2020 11.60 12.13 11.54 11.82 644,145 +0.26(+2.25%)
Jan 21, 2020 11.72 12.09 11.48 11.56 1,001,020 -0.16(-1.37%)
Jan 17, 2020 11.94 12.18 11.46 11.72 1,157,700 +0.02(+0.17%)
Jan 16, 2020 11.52 11.87 11.42 11.70 990,963 +0.37(+3.27%)
Jan 15, 2020 11.44 12.11 11.10 11.33 1,343,036 -0.08(-0.70%)
Jan 14, 2020 10.59 11.47 10.54 11.41 1,998,532 +0.82(+7.74%)
Jan 13, 2020 11.50 11.53 10.38 10.59 2,092,020 -0.39(-3.60%)
Jan 10, 2020 11.10 11.47 10.96 10.98 1,311,300 -0.04(-0.41%)
Jan 09, 2020 11.11 11.58 10.96 11.03 1,023,418 -0.03(-0.27%)
Jan 08, 2020 11.25 11.45 10.99 11.06 678,423 -0.25(-2.21%)
Jan 07, 2020 11.09 11.40 10.81 11.31 772,825 +0.19(+1.71%)
Jan 06, 2020 11.43 11.49 10.78 11.12 770,464 -0.49(-4.22%)
Jan 03, 2020 11.55 11.92 11.40 11.61 649,400 -0.13(-1.11%)
Jan 02, 2020 11.60 11.77 11.20 11.74 773,219 +0.22(+1.91%)
Dec 31, 2019 11.10 11.67 10.88 11.52 810,000 +0.30(+2.67%)
Dec 30, 2019 11.28 11.37 10.98 11.22 535,678 +0.01(+0.09%)
Dec 27, 2019 12.25 12.25 11.16 11.21 1,289,800 -1.01(-8.27%)
Dec 26, 2019 11.93 12.46 11.90 12.22 1,005,829 +0.27(+2.26%)
Dec 24, 2019 11.13 11.95 10.97 11.95 603,500 +0.89(+8.05%)
Dec 23, 2019 10.65 11.09 10.29 11.06 914,498 +0.41(+3.85%)
Dec 20, 2019 11.03 11.05 10.44 10.65 4,245,500 -0.30(-2.74%)
Dec 19, 2019 11.05 11.05 10.84 10.95 807,724 +0.01(+0.09%)
Dec 18, 2019 11.02 11.40 10.65 10.94 961,796 -0.08(-0.73%)
Dec 17, 2019 11.17 11.29 10.89 11.02 694,497 -0.04(-0.36%)
Dec 16, 2019 10.65 11.43 10.61 11.06 1,321,480 +0.52(+4.93%)
Dec 13, 2019 10.39 10.71 10.35 10.54 625,000 +0.05(+0.48%)
Dec 12, 2019 10.70 10.86 10.02 10.49 1,055,992 -0.21(-1.96%)
Dec 11, 2019 11.66 11.67 10.60 10.70 2,195,307 -0.87(-7.52%)
Dec 10, 2019 11.20 11.64 11.01 11.57 845,993 +0.39(+3.49%)
Dec 09, 2019 11.45 11.68 11.12 11.18 671,245 -0.25(-2.19%)
Dec 06, 2019 10.63 11.60 10.55 11.43 1,022,300 +0.88(+8.39%)
Dec 05, 2019 11.31 11.47 10.46 10.54 1,881,791 -0.79(-7.01%)
Dec 04, 2019 10.76 11.37 10.45 11.34 1,203,117 +0.64(+5.98%)
Dec 03, 2019 10.64 10.87 10.44 10.70 917,114 +0.06(+0.56%)
Dec 02, 2019 10.91 11.03 10.28 10.64 1,231,972 -0.27(-2.47%)
Nov 29, 2019 10.89 11.11 10.81 10.91 336,100 +0.01(+0.05%)
Nov 27, 2019 10.80 11.03 10.61 10.90 869,600 +0.13(+1.25%)
Nov 26, 2019 10.48 10.85 10.14 10.77 1,332,291 +0.35(+3.36%)
Nov 25, 2019 9.920 10.46 9.820 10.42 2,015,087 +0.56(+5.68%)
Nov 22, 2019 9.780 9.910 9.540 9.860 606,500 +0.09(+0.92%)
Nov 21, 2019 9.830 9.962 9.560 9.770 900,428 +0.00(+0.00%)
Nov 20, 2019 9.540 9.920 9.430 9.770 1,157,185 +0.16(+1.66%)
Nov 19, 2019 9.210 9.820 9.020 9.610 1,244,243 +0.48(+5.26%)
Nov 18, 2019 9.380 9.390 8.910 9.130 717,155 -0.24(-2.56%)
Nov 15, 2019 9.010 9.380 8.880 9.370 866,000 +0.36(+4.00%)
Nov 14, 2019 9.010 9.240 8.870 9.010 695,476 -0.01(-0.11%)
Nov 13, 2019 8.710 9.050 8.540 9.020 866,462 +0.29(+3.32%)
Nov 12, 2019 9.160 9.370 8.560 8.730 1,776,544 -0.42(-4.59%)
Nov 11, 2019 8.720 9.290 8.700 9.150 1,269,288 +0.44(+4.99%)
Nov 08, 2019 7.640 9.200 7.150 8.715 1,301,700 +0.57(+7.06%)
Nov 07, 2019 7.990 8.230 7.930 8.140 683,031 +0.14(+1.75%)
Nov 06, 2019 7.940 8.140 7.810 8.000 653,020 +0.03(+0.38%)
Nov 05, 2019 7.740 7.990 7.510 7.970 559,149 +0.22(+2.84%)
Nov 04, 2019 8.000 8.090 7.480 7.750 1,056,046 -0.16(-2.02%)
Nov 01, 2019 7.300 8.060 7.180 7.910 1,612,000 +0.64(+8.80%)
Oct 31, 2019 6.880 7.300 6.830 7.270 909,749 +0.39(+5.67%)
Oct 30, 2019 7.060 7.105 6.860 6.880 639,746 -0.18(-2.55%)
Oct 29, 2019 7.360 7.450 7.030 7.060 632,515 -0.26(-3.55%)
Oct 28, 2019 7.450 7.450 6.580 7.320 1,452,325 -0.18(-2.40%)
Oct 25, 2019 6.890 7.550 6.890 7.500 2,281,200 +0.61(+8.85%)
Oct 24, 2019 7.120 7.150 6.850 6.890 819,775 -0.07(-1.01%)
Oct 23, 2019 7.200 7.300 6.960 6.960 783,978 -0.25(-3.47%)
Oct 22, 2019 7.140 7.330 6.980 7.210 788,669 +0.13(+1.84%)
Oct 21, 2019 6.930 7.140 6.810 7.080 796,879 +0.16(+2.31%)
Oct 18, 2019 7.020 7.100 6.520 6.920 1,256,900 -0.13(-1.84%)
Oct 17, 2019 6.900 7.160 6.700 7.050 1,448,925 +0.20(+2.92%)
Oct 16, 2019 6.340 7.080 6.230 6.850 1,883,747 +0.47(+7.37%)
Oct 15, 2019 6.130 6.710 6.110 6.380 2,123,967 +0.29(+4.76%)
Oct 14, 2019 5.540 6.350 5.490 6.090 3,955,055 +0.80(+15.12%)
Oct 11, 2019 5.230 5.410 5.170 5.290 1,408,700 +0.12(+2.32%)
Oct 10, 2019 5.160 5.250 4.960 5.170 1,290,204 +0.05(+0.98%)
Oct 09, 2019 5.630 5.650 5.100 5.120 1,045,319 -0.47(-8.41%)
Oct 08, 2019 5.550 5.730 5.460 5.590 881,091 -0.02(-0.36%)
Oct 07, 2019 5.580 5.760 5.500 5.610 747,747 +0.04(+0.72%)
Oct 04, 2019 5.570 5.930 5.550 5.570 788,800 +0.03(+0.54%)
Oct 03, 2019 5.630 5.650 5.330 5.540 1,246,400 -0.09(-1.60%)
Oct 02, 2019 5.200 5.660 5.030 5.630 1,296,420 +0.38(+7.24%)
Oct 01, 2019 5.500 5.600 5.140 5.250 1,342,721 -0.20(-3.67%)
Sep 30, 2019 5.420 5.600 5.290 5.450 1,311,455 +0.02(+0.37%)
Sep 27, 2019 5.250 5.980 5.190 5.430 2,010,700 +0.19(+3.63%)
Sep 26, 2019 5.470 5.540 5.160 5.240 1,406,432 -0.25(-4.47%)
Sep 25, 2019 5.550 5.650 5.330 5.485 890,639 -0.09(-1.70%)
Sep 24, 2019 5.810 5.860 5.375 5.580 1,951,668 -0.19(-3.29%)
Sep 23, 2019 6.460 6.690 5.730 5.770 1,924,382 -0.67(-10.40%)
Sep 20, 2019 6.190 6.670 5.940 6.440 9,581,800 +0.26(+4.21%)
Sep 19, 2019 6.170 6.520 6.060 6.180 1,781,645 -0.01(-0.16%)
Sep 18, 2019 6.220 6.230 5.950 6.190 1,926,786 -0.02(-0.32%)
Sep 17, 2019 6.070 6.310 5.890 6.210 1,946,504 -0.08(-1.27%)
Sep 16, 2019 5.500 6.340 5.410 6.290 3,315,138 +0.51(+8.82%)
Sep 13, 2019 6.070 6.130 5.010 5.780 11,694,100 -0.57(-8.98%)
Sep 12, 2019 6.120 9.760 5.750 6.350 25,383,942 -5.65(-47.08%)
Sep 11, 2019 11.97 12.15 11.36 12.00 1,927,122 +0.41(+3.54%)
Sep 10, 2019 12.41 12.43 11.56 11.59 1,830,814 -0.86(-6.91%)
Sep 09, 2019 12.21 12.53 11.55 12.45 1,552,574 +0.33(+2.72%)
Sep 06, 2019 12.08 12.97 12.00 12.12 2,406,800 +0.08(+0.66%)
Sep 05, 2019 11.47 12.15 11.19 12.04 2,044,284 +0.69(+6.08%)
Sep 04, 2019 10.52 11.49 10.05 11.35 1,789,830 +0.96(+9.24%)
Sep 03, 2019 10.24 10.56 10.21 10.39 937,539 +0.06(+0.58%)
Aug 30, 2019 10.93 10.93 10.20 10.33 869,300 -0.57(-5.23%)
Aug 29, 2019 10.82 11.02 10.66 10.90 470,476 +0.23(+2.16%)
Aug 28, 2019 10.35 11.01 10.16 10.67 540,446 +0.27(+2.60%)
Aug 27, 2019 10.79 10.84 10.28 10.40 882,404 -0.32(-2.99%)
Aug 26, 2019 10.78 10.78 10.37 10.72 574,945 +0.16(+1.52%)
Aug 23, 2019 10.87 11.25 10.44 10.56 1,191,200 -0.43(-3.91%)
Aug 22, 2019 11.80 11.85 10.79 10.99 958,138 -0.86(-7.26%)
Aug 21, 2019 11.77 11.97 11.37 11.85 662,274 +0.25(+2.16%)
Aug 20, 2019 12.85 12.89 11.51 11.60 1,127,466 -1.32(-10.22%)
Aug 19, 2019 13.60 13.87 12.89 12.92 1,164,839 -0.48(-3.58%)
Aug 16, 2019 12.52 13.42 12.42 13.40 1,520,600 +0.93(+7.46%)
Aug 15, 2019 12.25 12.71 12.07 12.47 817,067 +0.22(+1.80%)
Aug 14, 2019 11.54 12.34 11.32 12.25 1,243,652 +0.65(+5.60%)
Aug 13, 2019 11.42 11.81 10.55 11.60 1,547,481 +0.12(+1.05%)
Aug 12, 2019 11.57 12.42 11.40 11.48 2,485,622 -0.08(-0.69%)
Aug 09, 2019 12.25 12.50 10.86 11.56 1,830,700 -0.76(-6.17%)
Aug 08, 2019 11.92 12.44 11.51 12.32 1,078,217 +0.61(+5.21%)
Aug 07, 2019 11.73 12.29 11.62 11.71 598,164 -0.29(-2.42%)
Aug 06, 2019 11.30 12.07 11.18 12.00 746,675 +0.77(+6.86%)
Aug 05, 2019 11.01 11.44 10.89 11.23 1,175,709 +0.07(+0.63%)
Aug 02, 2019 12.69 12.86 11.07 11.16 1,591,300 -1.61(-12.61%)
Aug 01, 2019 13.50 13.95 12.67 12.77 1,160,489 -0.64(-4.77%)
Jul 31, 2019 13.66 14.06 13.22 13.41 716,155 -0.28(-2.05%)
Jul 30, 2019 13.79 14.08 13.58 13.69 595,205 -0.26(-1.86%)
Jul 29, 2019 13.84 14.02 13.70 13.95 552,790 +0.17(+1.23%)
Jul 26, 2019 13.47 14.02 13.39 13.78 712,500 +0.31(+2.30%)
Jul 25, 2019 14.57 14.64 13.40 13.47 940,373 -1.15(-7.87%)
Jul 24, 2019 14.44 14.67 13.88 14.62 950,671 +0.18(+1.25%)
Jul 23, 2019 14.17 14.59 13.80 14.44 854,525 +0.27(+1.91%)
Jul 22, 2019 14.11 14.36 13.89 14.17 1,149,601 +0.20(+1.43%)
Jul 19, 2019 13.81 14.30 13.64 13.97 1,061,800 +0.20(+1.45%)
Jul 18, 2019 15.23 15.23 12.51 13.77 3,271,306 -1.56(-10.18%)
Jul 17, 2019 15.88 16.00 15.10 15.33 1,000,851 -0.56(-3.52%)
Jul 16, 2019 15.55 16.38 15.45 15.89 1,298,333 +0.43(+2.78%)
Jul 15, 2019 15.15 15.78 14.84 15.46 971,581 +0.49(+3.27%)
Jul 12, 2019 15.35 15.35 14.82 14.97 931,500 -0.38(-2.48%)
Jul 11, 2019 15.80 15.93 15.10 15.35 1,024,659 -0.30(-1.92%)
Jul 10, 2019 14.96 16.20 14.96 15.65 1,997,908 +0.76(+5.10%)
Jul 09, 2019 14.77 15.68 14.53 14.89 2,584,233 -0.33(-2.17%)
Jul 08, 2019 12.16 15.22 11.95 15.22 3,888,267 +3.06(+25.16%)
Jul 05, 2019 11.58 12.43 11.53 12.16 908,800 +0.54(+4.65%)
Jul 03, 2019 11.47 11.69 11.30 11.62 458,400 +0.22(+1.93%)
Jul 02, 2019 11.61 11.73 10.89 11.40 564,695 -0.17(-1.47%)
Jul 01, 2019 12.09 12.50 11.36 11.57 911,890 -0.32(-2.69%)
Jun 28, 2019 11.06 11.98 10.92 11.89 2,842,000 +0.89(+8.09%)
Jun 27, 2019 10.82 11.16 10.80 11.00 888,712 +0.11(+1.01%)
Jun 26, 2019 11.00 11.07 10.71 10.89 399,243 -0.11(-1.00%)
Jun 25, 2019 10.98 11.23 10.84 11.00 531,803 +0.04(+0.36%)
Jun 24, 2019 11.40 11.60 10.79 10.96 789,257 -0.44(-3.86%)
Jun 21, 2019 11.35 11.40 10.94 11.40 1,492,800 -0.05(-0.44%)
Jun 20, 2019 11.58 11.95 11.36 11.45 502,454 -0.05(-0.43%)
Jun 19, 2019 11.76 11.94 11.25 11.50 415,655 -0.20(-1.71%)
Jun 18, 2019 11.65 12.10 11.64 11.70 604,033 +0.19(+1.65%)
Jun 17, 2019 10.91 11.83 10.91 11.51 675,949 +0.69(+6.38%)
Jun 14, 2019 11.42 11.63 10.68 10.82 693,400 -0.59(-5.17%)
Jun 13, 2019 11.11 11.42 10.98 11.41 296,534 +0.35(+3.16%)
Jun 12, 2019 11.05 11.36 10.82 11.06 250,073 +0.04(+0.36%)
Jun 11, 2019 11.34 11.42 10.88 11.02 835,090 -0.24(-2.13%)
Jun 10, 2019 11.34 11.40 11.07 11.26 1,173,075 +0.11(+0.99%)
Jun 07, 2019 10.76 11.46 10.55 11.15 591,400 +0.43(+4.01%)
Jun 06, 2019 10.73 10.95 10.15 10.72 878,693 +0.05(+0.47%)
Jun 05, 2019 11.06 11.19 10.28 10.67 1,264,103 -0.44(-3.96%)
Jun 04, 2019 10.50 11.14 10.49 11.11 1,040,729 +0.71(+6.83%)
Jun 03, 2019 10.02 10.42 9.880 10.40 877,843 +0.35(+3.48%)
May 31, 2019 10.02 10.13 9.790 10.05 876,000 -0.05(-0.50%)
May 30, 2019 9.600 10.15 9.580 10.10 1,025,717 +0.58(+6.09%)
May 29, 2019 9.500 9.760 9.330 9.520 1,389,944 -0.03(-0.31%)
May 28, 2019 9.230 9.740 9.160 9.550 1,820,161 +0.33(+3.58%)
May 24, 2019 9.060 9.300 9.040 9.220 627,100 +0.05(+0.55%)
May 23, 2019 9.200 9.300 8.890 9.170 852,881 -0.09(-0.97%)
May 22, 2019 9.300 9.370 9.150 9.260 633,562 -0.03(-0.32%)
May 21, 2019 9.000 9.450 8.830 9.290 1,343,620 +0.40(+4.50%)
May 20, 2019 8.870 9.450 8.710 8.890 1,453,070 -0.16(-1.77%)
May 17, 2019 8.000 9.170 7.910 9.050 2,676,100 +0.92(+11.32%)
May 16, 2019 6.480 8.180 6.480 8.130 2,154,129 +1.68(+26.05%)
May 15, 2019 6.280 6.480 6.240 6.450 259,222 +0.08(+1.26%)
May 14, 2019 6.410 6.480 6.260 6.370 187,946 +0.04(+0.63%)
May 13, 2019 6.490 6.590 6.230 6.330 264,534 -0.28(-4.24%)
May 10, 2019 6.530 6.700 6.410 6.610 205,800 +0.07(+1.07%)
May 09, 2019 6.560 6.700 6.080 6.540 358,542 +0.12(+1.87%)
May 08, 2019 6.780 6.790 6.390 6.420 450,242 -0.37(-5.45%)
May 07, 2019 6.800 7.190 6.660 6.790 682,742 +0.08(+1.19%)
May 06, 2019 6.440 6.790 6.440 6.710 254,571 +0.08(+1.21%)
May 03, 2019 6.470 6.650 6.425 6.630 157,000 +0.16(+2.47%)
May 02, 2019 6.490 6.640 6.340 6.470 207,359 -0.01(-0.15%)
May 01, 2019 6.490 6.720 6.400 6.480 251,923 +0.03(+0.47%)
Apr 30, 2019 6.710 6.790 6.280 6.450 445,238 -0.29(-4.30%)
Apr 29, 2019 6.750 6.900 6.580 6.740 275,312 +0.01(+0.15%)
Apr 26, 2019 6.650 6.820 6.579 6.730 336,500 +0.08(+1.20%)
Apr 25, 2019 6.570 6.750 6.470 6.650 421,001 +0.03(+0.45%)
Apr 24, 2019 6.610 6.820 6.310 6.620 380,940 +0.01(+0.15%)
Apr 23, 2019 6.410 6.685 6.160 6.610 548,695 +0.19(+2.96%)
Apr 22, 2019 5.950 6.470 5.920 6.420 859,429 +0.44(+7.36%)
Apr 18, 2019 5.600 6.170 5.600 5.980 623,100 +0.33(+5.84%)
Apr 17, 2019 5.940 5.957 5.440 5.650 269,672 -0.29(-4.88%)
Apr 16, 2019 5.660 5.970 5.440 5.940 857,902 +0.25(+4.39%)
Apr 15, 2019 4.440 5.860 4.200 5.690 1,238,644 +0.59(+11.57%)
Apr 12, 2019 5.250 5.340 5.050 5.100 159,800 -0.14(-2.67%)
Apr 11, 2019 5.410 5.450 5.080 5.240 144,199 -0.18(-3.32%)
Apr 10, 2019 5.250 5.500 5.220 5.420 169,457 +0.17(+3.24%)
Apr 09, 2019 5.480 5.580 5.245 5.250 143,423 -0.24(-4.37%)
Apr 08, 2019 5.750 5.770 5.420 5.490 175,524 -0.27(-4.69%)
Apr 05, 2019 5.870 5.950 5.670 5.760 240,200 -0.07(-1.20%)
Apr 04, 2019 5.810 5.960 5.730 5.830 720,883 +0.03(+0.52%)
Apr 03, 2019 5.590 5.850 5.490 5.800 548,836 +0.25(+4.50%)
Apr 02, 2019 5.420 5.630 5.310 5.550 299,367 +0.14(+2.59%)
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.