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

(TSV: DEFN )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EST, Nov 28, 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 (%)
Nov 28, 2024 0.1000 0.1000 0.0950 0.1000 137,011 +0.00(+0.00%)
Nov 27, 2024 0.1000 0.1000 0.1000 0.1000 169,500 +0.00(+0.00%)
Nov 25, 2024 0.1000 0 -0.00(-4.76%)
Nov 22, 2024 0.1050 0.1050 0.1000 0.1050 94,683 +0.00(+5.00%)
Nov 21, 2024 0.1000 0.1150 0.1000 0.1000 570,599 -0.00(-4.76%)
Nov 20, 2024 0.1000 0.1050 0.1000 0.1050 126,100 +0.01(+10.53%)
Nov 19, 2024 0.0950 0.0950 0.0950 0.0950 4,020 +0.00(+0.00%)
Nov 18, 2024 0.0950 0.0950 0.0950 0.0950 42,015 +0.01(+5.56%)
Nov 15, 2024 0.0950 0.0950 0.0900 0.0900 29,828 -0.01(-5.26%)
Nov 14, 2024 0.0950 0.1000 0.0950 0.0950 123,500 -0.01(-5.00%)
Nov 13, 2024 0.1000 0.1000 0.1000 0.1000 3,771 +0.00(+0.00%)
Nov 12, 2024 0.1000 0.1000 0.1000 0.1000 24,004 +0.00(+0.00%)
Nov 11, 2024 0.0950 0.1000 0.0950 0.1000 98,241 +0.01(+5.26%)
Nov 08, 2024 0.0950 0.1000 0.0950 0.0950 107,000 +0.00(+0.00%)
Nov 07, 2024 0.0950 0.0950 0.0950 0.0950 112,000 +0.00(+0.00%)
Nov 06, 2024 0.0850 0.0950 0.0850 0.0950 128,486 +0.01(+5.56%)
Nov 05, 2024 0.0950 0.0950 0.0900 0.0900 171,933 +0.00(+0.00%)
Nov 04, 2024 0.0900 0.0950 0.0900 0.0900 77,502 -0.01(-5.26%)
Nov 01, 2024 0.0950 0.0950 0.0950 0.0950 8,500 +0.00(+0.00%)
Oct 31, 2024 0.0950 0.0950 0.0950 0.0950 47,152 +0.00(+0.00%)
Oct 30, 2024 0.1000 0.1000 0.0950 0.0950 136,220 +0.00(+0.00%)
Oct 29, 2024 0.1000 0.1000 0.0950 0.0950 75,000 +0.00(+0.00%)
Oct 28, 2024 0.0950 0.0950 0.0950 0.0950 70,700 -0.01(-5.00%)
Oct 25, 2024 0.1000 0.1000 0.1000 0.1000 6,900 +0.01(+11.11%)
Oct 24, 2024 0.0950 0.0950 0.0900 0.0900 131,918 -0.01(-5.26%)
Oct 23, 2024 0.1000 0.1000 0.0950 0.0950 89,000 -0.01(-5.00%)
Oct 22, 2024 0.1000 0.1000 0.0950 0.1000 56,008 +0.01(+5.26%)
Oct 21, 2024 0.1000 0.1000 0.0950 0.0950 147,600 -0.01(-9.52%)
Oct 18, 2024 0.1050 0.1100 0.1000 0.1050 99,000 +0.00(+5.00%)
Oct 17, 2024 0.1150 0.1150 0.1000 0.1000 183,771 -0.01(-9.09%)
Oct 16, 2024 0.1100 0.1200 0.1000 0.1100 129,900 +0.01(+10.00%)
Oct 15, 2024 0.1050 0.1050 0.1000 0.1000 66,515 +0.00(+0.00%)
Oct 11, 2024 0.1000 0 +0.01(+5.26%)
Oct 09, 2024 0.0950 512 +0.00(+0.00%)
Oct 08, 2024 0.1100 0.1100 0.0950 0.0950 174,394 -0.01(-13.64%)
Oct 07, 2024 0.1050 0.1100 0.1050 0.1100 43,540 +0.01(+4.76%)
Oct 04, 2024 0.1150 0.1150 0.1050 0.1050 184,000 -0.01(-8.70%)
Oct 03, 2024 0.1200 0.1200 0.1150 0.1150 44,575 +0.00(+0.00%)
Oct 02, 2024 0.1150 0.1150 0.1100 0.1150 46,250 +0.01(+9.52%)
Oct 01, 2024 0.1100 0.1250 0.1050 0.1050 130,182 +0.00(+0.00%)
Sep 30, 2024 0.1000 0.1050 0.1000 0.1050 148,430 +0.00(+5.00%)
Sep 27, 2024 0.0900 0.1050 0.0900 0.1000 361,333 +0.01(+11.11%)
Sep 26, 2024 0.0900 0.0900 0.0800 0.0900 204,588 +0.01(+12.50%)
Sep 25, 2024 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Sep 23, 2024 0.0900 0 +0.00(+0.00%)
Sep 20, 2024 0.0900 0.0900 0.0900 0.0900 92,300 +0.00(+0.00%)
Sep 19, 2024 0.0950 0.0950 0.0900 0.0900 61,229 +0.00(+0.00%)
Sep 18, 2024 0.0950 0.0950 0.0900 0.0900 258,182 +0.00(+0.00%)
Sep 17, 2024 0.0850 0.0900 0.0800 0.0900 461,004 +0.01(+12.50%)
Sep 16, 2024 0.0800 0.0800 0.0800 0.0800 401,520 +0.01(+6.67%)
Sep 13, 2024 0.0800 0.0800 0.0750 0.0750 141,000 -0.01(-6.25%)
Sep 12, 2024 0.0800 0.0800 0.0700 0.0800 155,400 +0.00(+0.00%)
Sep 11, 2024 0.0900 0.0900 0.0800 0.0800 204,794 -0.01(-11.11%)
Sep 10, 2024 0.0900 0.0900 0.0850 0.0900 28,750 +0.00(+0.00%)
Sep 09, 2024 0.0950 0.0950 0.0850 0.0900 269,017 +0.00(+0.00%)
Sep 06, 2024 0.0850 0.0900 0.0800 0.0900 246,763 +0.00(+5.88%)
Sep 05, 2024 0.1000 0.1000 0.0850 0.0850 461,338 -0.01(-10.53%)
Sep 04, 2024 0.0950 0.0950 0.0950 0.0950 110,004 +0.00(+0.00%)
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.