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

Smith Micro Software (NQ: SMSI )

2.720 +0.035 (+1.30%)
Official Closing Price Updated: 4:15 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, 2018 1.990 2.094 1.920 1.990 468,811 +0.02(+1.02%)
Apr 27, 2018 1.950 2.010 1.840 1.970 336,539 +0.02(+1.03%)
Apr 26, 2018 1.900 2.050 1.830 1.950 413,596 +0.05(+2.63%)
Apr 25, 2018 1.900 1.949 1.800 1.900 227,752 +0.00(+0.00%)
Apr 24, 2018 1.900 2.090 1.720 1.900 477,406 +0.01(+0.53%)
Apr 23, 2018 1.970 1.980 1.850 1.890 149,426 -0.06(-3.08%)
Apr 20, 2018 1.990 2.100 1.900 1.950 364,298 -0.01(-0.51%)
Apr 19, 2018 2.049 2.054 1.880 1.960 182,549 -0.05(-2.49%)
Apr 18, 2018 2.050 2.100 1.950 2.010 290,811 -0.04(-1.95%)
Apr 17, 2018 1.990 2.285 1.970 2.050 385,715 +0.08(+4.06%)
Apr 16, 2018 1.820 2.460 1.770 1.970 430,287 +0.18(+10.06%)
Apr 13, 2018 1.660 1.814 1.640 1.790 59,670 +0.03(+1.71%)
Apr 12, 2018 1.780 1.840 1.680 1.760 52,686 +0.01(+0.57%)
Apr 11, 2018 1.750 1.820 1.690 1.750 38,543 -0.01(-0.57%)
Apr 10, 2018 1.620 1.760 1.610 1.760 59,237 +0.15(+9.32%)
Apr 09, 2018 1.690 1.700 1.560 1.610 120,185 -0.08(-4.73%)
Apr 06, 2018 1.720 1.720 1.630 1.690 82,396 -0.03(-1.74%)
Apr 05, 2018 1.800 1.800 1.720 1.720 51,869 -0.09(-4.97%)
Apr 04, 2018 1.800 1.820 1.710 1.810 27,567 +0.01(+0.56%)
Apr 03, 2018 1.780 1.870 1.780 1.800 101,672 +0.02(+1.12%)
Apr 02, 2018 1.760 1.780 1.650 1.780 57,020 +0.03(+1.71%)
Mar 29, 2018 1.750 1.750 1.750 0 +0.12(+7.36%)
Mar 28, 2018 1.667 1.667 1.510 1.630 154,534 -0.05(-2.98%)
Mar 27, 2018 1.650 1.740 1.650 1.680 29,993 +0.02(+1.20%)
Mar 26, 2018 1.700 1.710 1.610 1.660 144,340 -0.02(-1.19%)
Mar 23, 2018 1.749 1.750 1.620 1.680 111,291 -0.07(-4.00%)
Mar 22, 2018 1.780 1.810 1.740 1.750 49,560 -0.05(-2.78%)
Mar 21, 2018 1.720 1.890 1.720 1.800 115,097 +0.07(+4.05%)
Mar 20, 2018 1.860 1.860 1.720 1.730 233,947 -0.14(-7.49%)
Mar 19, 2018 1.750 1.930 1.600 1.870 472,163 +0.09(+5.06%)
Mar 16, 2018 1.500 1.790 1.500 1.780 434,024 +0.29(+19.46%)
Mar 15, 2018 1.550 1.550 1.450 1.490 232,633 -0.03(-1.97%)
Mar 14, 2018 1.500 1.520 1.450 1.520 134,876 +0.03(+2.01%)
Mar 13, 2018 1.480 1.500 1.450 1.490 105,265 +0.01(+0.68%)
Mar 12, 2018 1.530 1.550 1.470 1.480 203,940 -0.04(-2.63%)
Mar 09, 2018 1.500 1.530 1.460 1.520 210,331 +0.04(+2.70%)
Mar 08, 2018 1.500 1.530 1.450 1.480 112,872 -0.02(-1.33%)
Mar 07, 2018 1.650 1.460 1.500 710,364 +0.00(+0.00%)
Mar 06, 2018 1.750 1.750 1.460 1.500 1,027,389 -0.19(-11.24%)
Mar 05, 2018 1.750 1.760 1.550 1.690 1,211,865 -0.46(-21.40%)
Mar 02, 2018 2.150 2.176 2.070 2.150 22,141 -0.01(-0.46%)
Mar 01, 2018 2.200 2.400 2.130 2.160 67,348 +0.00(+0.05%)
Feb 28, 2018 2.220 2.250 2.159 2.159 51,823 -0.09(-4.04%)
Feb 27, 2018 2.330 2.490 2.070 2.250 79,216 -0.08(-3.43%)
Feb 26, 2018 2.330 2.330 2.210 2.330 51,037 +0.11(+4.95%)
Feb 23, 2018 2.360 2.360 2.160 2.220 48,042 -0.02(-0.89%)
Feb 22, 2018 2.250 2.380 2.210 2.240 27,188 -0.04(-1.75%)
Feb 21, 2018 2.250 2.400 2.163 2.280 40,829 +0.07(+3.17%)
Feb 20, 2018 2.350 2.366 2.111 2.210 68,567 -0.18(-7.53%)
Feb 16, 2018 2.390 2.390 2.390 0 +0.00(+0.00%)
Feb 15, 2018 2.430 2.445 2.333 2.390 26,017 -0.01(-0.42%)
Feb 14, 2018 2.450 2.660 2.350 2.400 54,156 -0.01(-0.41%)
Feb 13, 2018 2.320 2.417 2.240 2.410 21,128 +0.06(+2.55%)
Feb 12, 2018 2.200 2.430 2.200 2.350 87,886 +0.11(+4.91%)
Feb 09, 2018 2.210 2.290 2.070 2.240 64,850 +0.05(+2.28%)
Feb 08, 2018 2.072 2.298 2.010 2.190 121,439 +0.12(+5.80%)
Feb 07, 2018 2.260 2.030 2.070 90,857 -0.19(-8.41%)
Feb 06, 2018 2.250 2.400 2.170 2.260 70,971 -0.03(-1.31%)
Feb 05, 2018 2.330 2.370 2.260 2.290 55,306 -0.09(-3.77%)
Feb 02, 2018 2.400 2.465 2.330 2.380 42,181 -0.03(-1.26%)
Feb 01, 2018 2.500 2.520 2.370 2.410 137,057 -0.15(-5.86%)
Jan 31, 2018 2.500 2.570 2.500 2.560 18,540 +0.05(+1.99%)
Jan 30, 2018 2.670 2.670 2.510 2.510 61,666 -0.16(-5.99%)
Jan 29, 2018 2.710 2.820 2.580 2.670 66,756 -0.02(-0.74%)
Jan 26, 2018 2.740 2.775 2.680 2.690 33,908 +0.01(+0.37%)
Jan 25, 2018 2.600 2.750 2.600 2.680 35,245 +0.03(+1.13%)
Jan 24, 2018 2.710 2.759 2.600 2.650 61,986 -0.11(-3.99%)
Jan 23, 2018 2.840 2.840 2.710 2.760 84,226 -0.03(-1.08%)
Jan 22, 2018 2.770 2.830 2.730 2.790 116,739 +0.00(+0.00%)
Jan 19, 2018 2.818 2.860 2.690 2.790 149,767 +0.03(+1.09%)
Jan 18, 2018 2.960 2.960 2.740 2.760 171,342 -0.09(-3.16%)
Jan 17, 2018 2.850 2.900 2.779 2.850 57,293 +0.07(+2.52%)
Jan 16, 2018 2.810 2.940 2.760 2.780 127,818 +0.04(+1.46%)
Jan 12, 2018 2.740 2.740 2.740 0 +0.18(+7.03%)
Jan 11, 2018 2.440 2.610 2.440 2.560 56,024 +0.15(+6.22%)
Jan 10, 2018 2.370 2.410 20,489 -0.02(-0.82%)
Jan 09, 2018 2.490 2.521 2.350 2.430 111,868 -0.07(-2.80%)
Jan 08, 2018 2.570 2.580 2.500 2.500 26,552 -0.07(-2.72%)
Jan 05, 2018 2.620 2.730 2.450 2.570 72,108 -0.08(-3.02%)
Jan 04, 2018 2.460 2.840 2.375 2.650 146,839 +0.11(+4.33%)
Jan 03, 2018 2.760 2.850 2.500 2.540 203,074 -0.26(-9.29%)
Jan 02, 2018 2.900 2.910 2.741 2.800 97,522 -0.04(-1.41%)
Dec 29, 2017 2.840 2.840 2.840 0 -0.07(-2.41%)
Dec 28, 2017 2.880 2.950 2.800 2.910 56,263 +0.00(+0.00%)
Dec 27, 2017 2.910 3.060 2.760 2.910 88,378 -0.00(-0.00%)
Dec 26, 2017 3.020 3.020 2.750 2.910 97,812 -0.12(-3.96%)
Dec 22, 2017 3.000 3.050 2.920 3.030 74,743 +0.00(+0.00%)
Dec 21, 2017 3.150 3.150 3.010 3.030 100,501 -0.13(-4.11%)
Dec 20, 2017 3.180 3.240 3.030 3.160 96,409 -0.03(-0.94%)
Dec 19, 2017 3.140 3.409 3.120 3.190 196,635 +0.08(+2.57%)
Dec 18, 2017 3.100 3.110 2.950 3.110 140,909 +0.06(+1.97%)
Dec 15, 2017 3.100 3.100 2.930 3.050 151,497 +0.12(+4.10%)
Dec 14, 2017 3.000 3.010 2.840 2.930 163,330 +0.11(+3.90%)
Dec 13, 2017 2.550 3.000 2.487 2.820 320,349 +0.38(+15.57%)
Dec 12, 2017 2.400 2.590 2.300 2.440 144,688 -0.04(-1.61%)
Dec 11, 2017 2.270 2.500 2.160 2.480 214,229 +0.24(+10.71%)
Dec 08, 2017 2.220 2.280 2.121 2.240 33,223 -0.01(-0.44%)
Dec 07, 2017 2.210 2.220 2.202 2.250 90,430 +0.04(+1.58%)
Dec 06, 2017 2.090 2.250 2.060 2.215 144,582 +0.17(+8.05%)
Dec 05, 2017 2.120 2.150 2.040 2.050 13,863 -0.07(-3.31%)
Dec 04, 2017 2.230 2.230 2.115 2.120 27,944 -0.10(-4.50%)
Dec 01, 2017 2.290 2.290 1.940 2.220 67,962 -0.07(-3.06%)
Nov 30, 2017 2.200 2.300 2.160 2.290 180,501 +0.09(+4.10%)
Nov 29, 2017 2.060 2.350 1.930 2.200 271,187 +0.10(+4.75%)
Nov 28, 2017 2.030 2.100 1.940 2.100 46,014 +0.10(+5.00%)
Nov 27, 2017 2.000 1.950 2.000 25,296 +0.00(+0.00%)
Nov 24, 2017 2.000 2.020 1.970 2.000 22,227 -0.02(-0.98%)
Nov 22, 2017 2.000 2.020 1.970 2.020 13,313 -0.00(-0.01%)
Nov 21, 2017 1.900 2.070 1.800 2.020 79,238 +0.10(+5.21%)
Nov 20, 2017 1.780 2.040 1.730 1.920 225,954 +0.11(+6.08%)
Nov 17, 2017 1.750 1.820 1.711 1.810 23,074 +0.06(+3.43%)
Nov 16, 2017 1.720 1.850 1.670 1.750 37,038 +0.05(+3.03%)
Nov 15, 2017 1.770 1.793 1.630 1.698 41,855 -0.11(-6.16%)
Nov 14, 2017 1.790 1.860 1.760 1.810 41,475 +0.00(+0.00%)
Nov 13, 2017 1.811 1.850 1.800 1.810 26,209 -0.02(-1.09%)
Nov 10, 2017 1.800 1.860 1.800 1.830 44,508 -0.02(-1.08%)
Nov 09, 2017 1.950 1.950 1.750 1.850 83,232 -0.04(-2.32%)
Nov 08, 2017 1.700 1.950 1.670 1.894 155,689 +0.22(+13.41%)
Nov 07, 2017 1.700 1.709 1.620 1.670 52,350 -0.03(-1.76%)
Nov 06, 2017 1.730 1.740 1.650 1.700 11,258 +0.00(+0.00%)
Nov 03, 2017 1.700 1.710 1.634 1.700 15,814 +0.03(+1.80%)
Nov 02, 2017 1.670 1.720 1.647 1.670 6,529 +0.01(+0.60%)
Nov 01, 2017 1.539 1.730 1.539 1.660 20,490 +0.01(+0.61%)
Oct 31, 2017 1.660 1.725 1.596 1.650 37,010 -0.05(-2.94%)
Oct 30, 2017 1.710 1.780 1.656 1.700 37,668 -0.09(-5.03%)
Oct 27, 2017 1.780 1.800 1.634 1.790 65,538 +0.02(+1.13%)
Oct 26, 2017 1.570 1.870 1.484 1.770 201,892 +0.21(+13.46%)
Oct 25, 2017 1.543 1.570 1.470 1.560 64,784 -0.01(-0.64%)
Oct 24, 2017 1.580 1.600 1.520 1.570 12,278 +0.01(+0.64%)
Oct 23, 2017 1.580 1.599 1.550 1.560 10,335 -0.03(-1.89%)
Oct 20, 2017 1.550 1.600 1.530 1.590 54,831 +0.09(+6.00%)
Oct 19, 2017 1.590 1.590 1.500 1.500 13,710 -0.11(-7.12%)
Oct 18, 2017 1.600 1.640 1.585 1.615 33,728 +0.02(+1.57%)
Oct 17, 2017 1.640 1.649 1.460 1.590 112,496 -0.06(-3.64%)
Oct 16, 2017 1.780 1.780 1.600 1.650 122,901 -0.14(-7.82%)
Oct 13, 2017 1.870 2.040 1.730 1.790 301,702 -0.08(-4.28%)
Oct 12, 2017 2.000 2.170 1.830 1.870 417,257 +0.11(+5.95%)
Oct 11, 2017 1.650 1.820 1.600 1.765 208,572 +0.16(+10.31%)
Oct 10, 2017 1.660 1.670 1.420 1.600 117,329 -0.07(-4.13%)
Oct 09, 2017 1.400 1.780 1.400 1.669 261,169 +0.25(+17.54%)
Oct 06, 2017 1.430 1.450 1.300 1.420 99,064 -0.03(-2.24%)
Oct 05, 2017 1.210 1.500 1.210 1.452 282,599 +0.23(+19.06%)
Oct 04, 2017 1.140 1.325 1.130 1.220 180,220 +0.11(+9.91%)
Oct 03, 2017 1.120 1.142 1.090 1.110 38,830 -0.02(-1.77%)
Oct 02, 2017 1.140 1.158 1.120 1.130 12,502 +0.01(+0.89%)
Sep 29, 2017 1.178 1.180 1.120 1.120 13,593 -0.03(-2.61%)
Sep 28, 2017 1.160 1.199 1.150 1.150 20,065 -0.01(-0.86%)
Sep 27, 2017 1.160 1.160 1.140 1.160 13,988 +0.02(+1.75%)
Sep 26, 2017 1.110 1.170 1.110 1.140 9,351 +0.03(+2.44%)
Sep 25, 2017 1.156 1.179 1.050 1.113 63,680 -0.06(-4.89%)
Sep 22, 2017 1.140 1.170 1.125 1.170 9,180 +0.02(+1.74%)
Sep 21, 2017 1.150 1.180 1.130 1.150 3,281 -0.03(-2.54%)
Sep 20, 2017 1.150 1.180 1.150 1.180 6,546 +0.01(+0.85%)
Sep 19, 2017 1.125 1.180 1.120 1.170 95,306 +0.06(+5.41%)
Sep 18, 2017 1.150 1.156 1.110 1.110 13,001 -0.04(-3.48%)
Sep 15, 2017 1.130 1.150 1.090 1.150 12,569 +0.03(+2.68%)
Sep 14, 2017 1.110 1.150 1.110 1.120 5,630 +0.01(+0.90%)
Sep 13, 2017 1.120 1.150 1.110 1.110 16,255 -0.01(-0.89%)
Sep 12, 2017 1.150 1.230 1.100 1.120 132,305 -0.01(-0.88%)
Sep 11, 2017 1.020 1.199 1.000 1.130 137,785 +0.11(+10.78%)
Sep 08, 2017 1.000 1.040 1.000 1.020 21,887 +0.01(+0.99%)
Sep 07, 2017 1.040 1.056 1.010 1.010 22,591 -0.01(-0.98%)
Sep 06, 2017 1.040 1.060 1.020 1.020 24,896 -0.02(-1.92%)
Sep 05, 2017 1.030 1.049 1.010 1.040 34,718 -0.02(-1.89%)
Sep 01, 2017 1.090 1.090 1.040 1.060 8,815 -0.03(-2.75%)
Aug 31, 2017 1.100 1.120 1.090 1.090 4,418 -0.02(-1.80%)
Aug 30, 2017 1.075 1.110 1.070 1.110 6,207 +0.04(+3.74%)
Aug 29, 2017 1.076 1.079 1.070 1.070 7,130 +0.02(+1.90%)
Aug 28, 2017 1.090 1.120 1.050 1.050 34,976 -0.04(-3.67%)
Aug 25, 2017 1.090 1.100 1.060 1.090 8,062 +0.00(+0.00%)
Aug 24, 2017 1.070 1.090 1.040 1.090 9,562 -0.00(-0.46%)
Aug 23, 2017 1.040 1.095 1.010 1.095 13,749 +0.04(+4.29%)
Aug 22, 2017 1.040 1.150 0.9901 1.050 144,774 -0.00(-0.16%)
Aug 21, 2017 1.120 1.120 1.000 1.052 78,717 -0.08(-6.93%)
Aug 18, 2017 1.110 1.131 1.070 1.130 20,885 +0.02(+1.80%)
Aug 17, 2017 1.120 1.168 1.090 1.110 13,102 +0.00(+0.00%)
Aug 16, 2017 1.070 1.150 1.060 1.110 74,061 +0.06(+5.71%)
Aug 15, 2017 1.030 1.066 1.020 1.050 9,430 +0.03(+2.94%)
Aug 14, 2017 0.9887 1.080 0.9700 1.020 114,522 +0.05(+5.15%)
Aug 11, 2017 0.9528 0.9800 0.9400 0.9700 40,877 +0.01(+1.02%)
Aug 10, 2017 1.010 1.010 0.9400 0.9602 53,284 -0.09(-8.55%)
Aug 09, 2017 1.000 1.100 0.9800 1.050 99,577 +0.10(+10.20%)
Aug 08, 2017 0.9100 0.9572 0.9100 0.9528 8,210 -0.01(-0.55%)
Aug 07, 2017 0.9600 0.9900 0.9100 0.9581 21,219 -0.00(-0.20%)
Aug 04, 2017 0.9243 0.9600 0.8914 0.9600 26,360 +0.08(+9.09%)
Aug 03, 2017 1.068 1.068 0.8800 0.8800 190,918 -0.18(-16.98%)
Aug 02, 2017 1.050 1.170 1.050 1.060 32,835 +0.00(+0.00%)
Aug 01, 2017 1.050 1.120 1.030 1.060 40,130 +0.01(+0.95%)
Jul 31, 2017 1.070 1.086 1.050 1.050 23,840 -0.03(-2.78%)
Jul 28, 2017 1.080 1.107 1.070 1.080 31,298 +0.00(+0.00%)
Jul 27, 2017 1.090 1.140 1.070 1.080 45,945 -0.01(-0.62%)
Jul 26, 2017 1.220 1.260 1.070 1.087 232,719 -0.14(-11.65%)
Jul 25, 2017 1.300 1.330 1.230 1.230 62,534 -0.07(-5.38%)
Jul 24, 2017 1.360 1.360 1.300 1.300 29,222 -0.05(-3.70%)
Jul 21, 2017 1.390 1.390 1.350 1.350 26,458 -0.04(-2.87%)
Jul 20, 2017 1.430 1.388 1.390 16,053 -0.04(-2.80%)
Jul 19, 2017 1.413 1.450 1.413 1.430 6,983 +0.03(+2.14%)
Jul 18, 2017 1.370 1.450 1.370 1.400 14,236 +0.02(+1.45%)
Jul 17, 2017 1.370 1.400 1.360 1.380 6,465 -0.02(-1.43%)
Jul 14, 2017 1.380 1.400 1.350 1.400 18,704 +0.05(+3.70%)
Jul 13, 2017 1.350 1.370 1.340 1.350 11,853 -0.01(-0.74%)
Jul 12, 2017 1.422 1.422 1.350 1.360 40,148 -0.05(-3.55%)
Jul 11, 2017 1.460 1.460 1.400 1.410 25,746 -0.04(-2.76%)
Jul 10, 2017 1.385 1.450 1.350 1.450 36,421 +0.04(+2.84%)
Jul 07, 2017 1.360 1.420 1.360 1.410 6,030 +0.04(+2.91%)
Jul 06, 2017 1.370 1.394 1.360 1.370 7,023 -0.02(-1.43%)
Jul 05, 2017 1.510 1.523 1.380 1.390 12,711 -0.10(-6.71%)
Jul 03, 2017 1.450 1.500 1.400 1.490 28,854 +0.03(+2.05%)
Jun 30, 2017 1.430 1.480 1.360 1.460 48,111 +0.01(+0.69%)
Jun 29, 2017 1.470 1.500 1.410 1.450 39,090 -0.04(-2.68%)
Jun 28, 2017 1.650 1.696 1.290 1.490 121,016 -0.13(-8.02%)
Jun 27, 2017 1.330 1.650 1.330 1.620 245,481 +0.32(+24.62%)
Jun 26, 2017 1.270 1.300 1.217 1.300 50,843 +0.05(+4.00%)
Jun 23, 2017 1.280 1.340 1.190 1.250 86,466 -0.01(-0.79%)
Jun 22, 2017 1.170 1.310 1.170 1.260 75,211 +0.09(+7.69%)
Jun 21, 2017 1.180 1.210 1.170 1.170 9,501 +0.01(+0.86%)
Jun 20, 2017 1.170 1.190 1.160 1.160 6,379 +0.00(+0.00%)
Jun 19, 2017 1.120 1.195 1.120 1.160 37,486 +0.03(+2.65%)
Jun 16, 2017 1.100 1.200 1.100 1.130 10,846 -0.06(-5.04%)
Jun 15, 2017 1.150 1.190 1.150 1.190 3,553 -0.01(-0.83%)
Jun 14, 2017 1.170 1.200 1.170 1.200 9,890 +0.02(+1.69%)
Jun 13, 2017 1.160 1.180 1.140 1.180 6,082 +0.03(+2.61%)
Jun 12, 2017 1.210 1.210 1.110 1.150 19,471 +0.00(+0.00%)
Jun 09, 2017 1.121 1.290 1.121 1.150 55,728 +0.01(+0.88%)
Jun 08, 2017 1.082 1.140 1.050 1.140 17,149 +0.08(+7.55%)
Jun 07, 2017 1.060 1.090 1.060 1.060 7,151 +0.00(+0.00%)
Jun 06, 2017 1.070 1.090 1.060 1.060 3,895 -0.04(-3.64%)
Jun 05, 2017 1.140 1.148 1.060 1.100 45,678 -0.03(-2.65%)
Jun 02, 2017 1.130 1.149 1.080 1.130 26,329 +0.08(+7.62%)
Jun 01, 2017 1.100 1.120 1.040 1.050 53,217 -0.02(-1.87%)
May 31, 2017 1.080 1.080 1.040 1.070 53,157 +0.02(+1.90%)
May 30, 2017 1.067 1.078 1.030 1.050 14,938 +0.00(+0.00%)
May 26, 2017 1.110 1.120 1.050 1.050 34,710 -0.08(-7.08%)
May 25, 2017 1.120 1.130 1.100 1.130 34,563 +0.00(+0.00%)
May 24, 2017 1.150 1.150 1.110 1.130 11,464 -0.03(-2.59%)
May 23, 2017 1.100 1.170 1.080 1.160 41,156 +0.02(+1.75%)
May 22, 2017 1.110 1.140 1.020 1.140 41,676 +0.05(+4.59%)
May 19, 2017 1.090 1.139 1.050 1.090 30,538 +0.02(+1.87%)
May 18, 2017 1.110 1.130 1.060 1.070 19,646 -0.04(-3.60%)
May 17, 2017 1.110 1.170 0.9610 1.110 62,942 -0.04(-3.48%)
May 16, 2017 1.153 1.153 1.090 1.150 17,388 +0.01(+0.88%)
May 15, 2017 1.110 1.140 1.080 1.140 22,940 +0.05(+4.59%)
May 12, 2017 1.140 1.168 1.082 1.090 61,480 -0.06(-5.22%)
May 11, 2017 1.220 1.250 1.140 1.150 82,928 -0.09(-7.26%)
May 10, 2017 1.250 1.290 1.160 1.240 168,646 -0.05(-3.88%)
May 09, 2017 1.110 1.376 1.078 1.290 1,452,238 +0.19(+17.27%)
May 08, 2017 1.060 1.170 0.9800 1.100 118,689 +0.07(+6.80%)
May 05, 2017 1.050 1.075 0.9700 1.030 25,061 -0.02(-1.90%)
May 04, 2017 1.110 1.200 1.010 1.050 88,573 -0.11(-9.48%)
May 03, 2017 1.091 1.190 1.030 1.160 56,971 +0.02(+1.75%)
May 02, 2017 1.070 1.140 1.070 1.140 51,296 +0.07(+6.54%)
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.