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: SGD )

4.360 -0.160 (-3.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 4.550 4.550 4.340 4.360 337,288 -0.16(-3.54%)
Jul 25, 2024 4.700 4.700 4.350 4.520 423,360 -0.18(-3.83%)
Jul 24, 2024 5.150 5.150 4.630 4.700 286,435 -0.38(-7.48%)
Jul 23, 2024 5.300 5.300 4.700 5.080 450,920 -0.19(-3.61%)
Jul 22, 2024 5.310 5.400 5.270 5.270 60,990 -0.16(-2.95%)
Jul 19, 2024 5.440 5.450 5.250 5.430 159,085 +0.01(+0.18%)
Jul 18, 2024 5.400 5.450 5.370 5.420 70,073 -0.05(-0.91%)
Jul 17, 2024 5.500 5.500 5.350 5.470 83,114 +0.02(+0.37%)
Jul 16, 2024 5.400 5.580 5.330 5.450 96,188 +0.05(+0.93%)
Jul 15, 2024 5.570 5.570 5.380 5.400 826,215 -0.18(-3.23%)
Jul 12, 2024 5.350 5.580 5.350 5.580 68,960 +0.18(+3.33%)
Jul 11, 2024 5.540 5.540 5.340 5.400 141,844 -0.06(-1.10%)
Jul 10, 2024 5.490 5.540 5.390 5.460 148,950 +0.01(+0.18%)
Jul 09, 2024 5.600 5.690 5.400 5.450 139,464 -0.17(-3.02%)
Jul 08, 2024 5.660 5.690 5.610 5.620 165,609 -0.04(-0.71%)
Jul 05, 2024 5.610 5.690 5.570 5.660 129,375 +0.07(+1.25%)
Jul 04, 2024 5.550 5.620 5.550 5.590 44,931 -0.01(-0.18%)
Jul 03, 2024 5.410 5.620 5.410 5.600 71,354 +0.14(+2.56%)
Jul 02, 2024 5.320 5.620 5.270 5.460 119,750 +0.16(+3.02%)
Jun 28, 2024 5.300 0 -0.05(-0.93%)
Jun 27, 2024 5.200 5.380 5.200 5.350 275,684 +0.06(+1.13%)
Jun 26, 2024 5.050 5.290 4.900 5.290 332,556 +0.32(+6.44%)
Jun 25, 2024 5.400 5.400 4.890 4.970 299,275 -0.45(-8.30%)
Jun 24, 2024 5.600 5.640 5.400 5.420 131,794 -0.18(-3.21%)
Jun 21, 2024 5.470 5.650 5.300 5.600 129,455 +0.13(+2.38%)
Jun 20, 2024 5.580 5.580 5.390 5.470 51,624 +0.01(+0.18%)
Jun 19, 2024 5.510 5.540 5.390 5.460 60,892 -0.15(-2.67%)
Jun 18, 2024 5.700 5.700 5.550 5.610 153,606 +0.00(+0.00%)
Jun 17, 2024 5.600 5.740 5.400 5.610 184,078 +0.21(+3.89%)
Jun 14, 2024 5.560 5.560 5.310 5.400 42,448 -0.10(-1.82%)
Jun 13, 2024 5.500 5.540 5.390 5.500 62,743 -0.10(-1.79%)
Jun 12, 2024 5.510 5.640 5.510 5.600 72,961 +0.10(+1.82%)
Jun 11, 2024 5.660 5.660 5.480 5.500 51,374 -0.12(-2.14%)
Jun 10, 2024 5.740 5.740 5.570 5.620 22,273 +0.03(+0.54%)
Jun 07, 2024 5.950 5.950 5.540 5.590 57,503 -0.31(-5.25%)
Jun 06, 2024 5.800 5.910 5.780 5.900 37,116 +0.11(+1.90%)
Jun 05, 2024 5.650 5.800 5.600 5.790 75,946 +0.12(+2.12%)
Jun 04, 2024 5.780 5.780 5.550 5.670 168,381 -0.11(-1.90%)
Jun 03, 2024 5.960 5.960 5.770 5.780 119,611 -0.15(-2.53%)
May 31, 2024 6.070 6.070 5.930 5.930 29,531 -0.12(-1.98%)
May 30, 2024 6.070 6.080 5.980 6.050 41,492 -0.01(-0.17%)
May 29, 2024 6.070 6.080 6.000 6.060 143,026 +0.01(+0.17%)
May 28, 2024 5.990 6.080 5.950 6.050 119,649 +0.03(+0.50%)
May 27, 2024 5.910 6.060 5.910 6.020 45,967 +0.03(+0.50%)
May 24, 2024 5.990 6.020 5.880 5.990 18,316 +0.08(+1.35%)
May 23, 2024 6.060 6.070 5.900 5.910 61,317 -0.07(-1.17%)
May 22, 2024 6.060 6.070 5.960 5.980 138,527 -0.07(-1.16%)
May 21, 2024 6.200 6.200 6.050 6.050 228,929 -0.13(-2.10%)
May 17, 2024 6.180 0 +0.14(+2.32%)
May 16, 2024 6.040 6.090 5.995 6.040 57,398 +0.04(+0.67%)
May 15, 2024 6.130 6.150 5.940 6.000 125,146 -0.09(-1.48%)
May 14, 2024 5.990 6.140 5.950 6.090 159,345 +0.11(+1.84%)
May 13, 2024 5.970 5.990 5.800 5.980 50,890 -0.03(-0.50%)
May 10, 2024 5.760 6.090 5.750 6.010 173,433 +0.34(+6.00%)
May 09, 2024 5.810 5.880 5.630 5.670 56,936 -0.11(-1.90%)
May 08, 2024 5.970 6.030 5.780 5.780 265,876 -0.18(-3.02%)
May 07, 2024 5.860 5.970 5.815 5.960 88,166 +0.06(+1.02%)
May 06, 2024 5.780 5.900 5.735 5.900 77,763 +0.21(+3.69%)
May 03, 2024 5.700 5.740 5.610 5.690 39,995 -0.08(-1.39%)
May 02, 2024 5.750 5.830 5.680 5.770 84,871 +0.12(+2.12%)
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.