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

Advent Technologies Hldg Inc (NQ: ADN )

2.365 +0.585 (+32.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2024 3.900 3.990 3.140 3.590 48,524 -0.29(-7.47%)
May 30, 2024 3.710 3.930 3.700 3.880 44,449 +0.01(+0.26%)
May 29, 2024 3.610 4.130 3.581 3.870 95,083 +0.15(+4.03%)
May 28, 2024 3.350 3.849 3.300 3.720 48,375 +0.39(+11.71%)
May 24, 2024 3.210 3.530 3.180 3.330 23,589 +0.18(+5.71%)
May 23, 2024 3.450 3.495 3.150 3.150 43,861 -0.31(-8.96%)
May 22, 2024 3.080 3.840 3.060 3.460 166,164 +0.37(+11.97%)
May 21, 2024 3.060 3.128 3.000 3.090 24,255 +0.03(+0.98%)
May 20, 2024 3.200 3.300 3.050 3.060 34,479 -0.19(-5.85%)
May 17, 2024 3.460 3.460 3.167 3.250 45,646 -0.10(-2.99%)
May 16, 2024 3.140 3.360 3.000 3.350 65,568 +0.27(+8.77%)
May 15, 2024 3.380 3.450 2.930 3.080 98,230 -0.28(-8.33%)
May 14, 2024 3.020 3.410 2.770 3.360 282,500 +3.26(+3146.38%)
May 13, 2024 0.1100 0.1100 0.1010 0.1035 1,485,172 -0.00(-3.54%)
May 10, 2024 0.1098 0.1111 0.1060 0.1073 796,113 -0.01(-4.88%)
May 09, 2024 0.1070 0.1182 0.1050 0.1128 1,818,497 +0.01(+8.36%)
May 08, 2024 0.1090 0.1090 0.1039 0.1041 1,179,637 +0.00(+0.58%)
May 07, 2024 0.1076 0.1076 0.1035 0.1035 912,333 +0.00(+0.19%)
May 06, 2024 0.1100 0.1140 0.1020 0.1033 1,440,935 -0.00(-3.55%)
May 03, 2024 0.1210 0.1210 0.1042 0.1071 1,463,826 -0.01(-6.87%)
May 02, 2024 0.1330 0.1330 0.1110 0.1150 1,676,635 -0.01(-10.71%)
May 01, 2024 0.1213 0.1330 0.1213 0.1288 639,789 +0.00(+3.29%)
Apr 30, 2024 0.1445 0.1460 0.1200 0.1247 1,310,744 -0.02(-15.51%)
Apr 29, 2024 0.1580 0.1587 0.1412 0.1476 903,783 -0.00(-2.64%)
Apr 26, 2024 0.1638 0.1638 0.1500 0.1516 931,851 -0.01(-7.45%)
Apr 25, 2024 0.1600 0.1670 0.1600 0.1638 371,823 -0.00(-1.33%)
Apr 24, 2024 0.1700 0.1731 0.1610 0.1660 144,673 -0.00(-2.35%)
Apr 23, 2024 0.1693 0.1712 0.1626 0.1700 341,424 +0.01(+3.03%)
Apr 22, 2024 0.1660 0.1760 0.1610 0.1650 392,653 -0.00(-0.84%)
Apr 19, 2024 0.1650 0.1780 0.1616 0.1664 402,235 -0.01(-6.52%)
Apr 18, 2024 0.1700 0.1818 0.1610 0.1780 320,590 +0.01(+4.15%)
Apr 17, 2024 0.1650 0.1770 0.1650 0.1709 670,479 +0.01(+4.85%)
Apr 16, 2024 0.1625 0.1738 0.1602 0.1630 290,896 +0.00(+0.00%)
Apr 15, 2024 0.1780 0.1780 0.1618 0.1630 335,663 -0.00(-1.21%)
Apr 12, 2024 0.1780 0.1780 0.1590 0.1650 858,008 -0.00(-2.31%)
Apr 11, 2024 0.1750 0.1809 0.1689 0.1689 476,495 -0.01(-4.36%)
Apr 10, 2024 0.1816 0.1898 0.1751 0.1766 448,791 -0.00(-1.78%)
Apr 09, 2024 0.1920 0.1920 0.1783 0.1798 383,654 -0.01(-3.85%)
Apr 08, 2024 0.2030 0.2030 0.1801 0.1870 303,337 -0.00(-1.53%)
Apr 05, 2024 0.1896 0.1910 0.1817 0.1899 593,113 +0.01(+3.21%)
Apr 04, 2024 0.1700 0.1860 0.1720 0.1840 1,275,084 +0.02(+10.05%)
Apr 03, 2024 0.1700 0.1730 0.1670 0.1672 448,484 -0.01(-4.46%)
Apr 02, 2024 0.1798 0.1842 0.1700 0.1750 515,730 -0.00(-1.74%)
Apr 01, 2024 0.1900 0.1900 0.1780 0.1781 798,323 -0.00(-1.06%)
Mar 28, 2024 0.1800 0.1900 0.1778 0.1800 636,034 -0.01(-2.91%)
Mar 27, 2024 0.1802 0.1945 0.1729 0.1854 1,727,720 +0.01(+4.27%)
Mar 26, 2024 0.1849 0.1860 0.1750 0.1778 338,089 -0.01(-3.37%)
Mar 25, 2024 0.1729 0.1900 0.1729 0.1840 433,837 +0.00(+2.22%)
Mar 22, 2024 0.1790 0.1849 0.1730 0.1800 619,011 +0.00(+0.17%)
Mar 21, 2024 0.1900 0.1900 0.1773 0.1797 452,911 +0.00(+0.96%)
Mar 20, 2024 0.1806 0.1900 0.1721 0.1780 586,317 -0.00(-0.73%)
Mar 19, 2024 0.1700 0.1900 0.1655 0.1793 644,970 +0.00(+2.69%)
Mar 18, 2024 0.1900 0.1900 0.1724 0.1746 300,779 -0.01(-3.59%)
Mar 15, 2024 0.1855 0.1909 0.1811 0.1811 620,453 +0.00(+2.03%)
Mar 14, 2024 0.1910 0.1999 0.1730 0.1775 1,025,243 -0.02(-9.21%)
Mar 13, 2024 0.2100 0.2175 0.1951 0.1955 548,079 -0.02(-8.77%)
Mar 12, 2024 0.2240 0.2240 0.2114 0.2143 455,290 -0.01(-3.94%)
Mar 11, 2024 0.2340 0.2375 0.2100 0.2231 984,493 +0.00(+0.18%)
Mar 08, 2024 0.2187 0.2338 0.2107 0.2227 597,517 +0.01(+3.34%)
Mar 07, 2024 0.2100 0.2212 0.2030 0.2155 473,016 -0.00(-0.74%)
Mar 06, 2024 0.2000 0.2398 0.1900 0.2171 1,123,186 +0.03(+13.25%)
Mar 05, 2024 0.2100 0.2167 0.1901 0.1917 954,874 -0.02(-8.54%)
Mar 04, 2024 0.2200 0.2294 0.1950 0.2096 898,989 -0.01(-4.73%)
Mar 01, 2024 0.2101 0.2219 0.2050 0.2200 835,289 +0.01(+4.76%)
Feb 29, 2024 0.1898 0.2200 0.1851 0.2100 2,090,224 +0.02(+10.53%)
Feb 28, 2024 0.1994 0.2000 0.1850 0.1900 2,633,033 -0.02(-8.26%)
Feb 27, 2024 0.2500 0.3175 0.2040 0.2071 19,479,596 -0.02(-7.96%)
Feb 26, 2024 0.1743 0.2300 0.1650 0.2250 14,138,785 +0.06(+38.89%)
Feb 23, 2024 0.1700 0.1700 0.1559 0.1620 508,907 -0.01(-3.51%)
Feb 22, 2024 0.1690 0.1700 0.1650 0.1679 216,397 -0.00(-0.24%)
Feb 21, 2024 0.1700 0.1700 0.1627 0.1683 480,439 -0.00(-0.88%)
Feb 20, 2024 0.1700 0.1722 0.1650 0.1698 475,381 +0.00(+1.68%)
Feb 16, 2024 0.1700 0.1700 0.1622 0.1670 1,088,246 +0.00(+1.33%)
Feb 15, 2024 0.1633 0.1670 0.1584 0.1648 261,277 +0.00(+0.92%)
Feb 14, 2024 0.1699 0.1738 0.1545 0.1633 937,924 -0.01(-3.94%)
Feb 13, 2024 0.1733 0.1733 0.1654 0.1700 309,427 -0.00(-1.73%)
Feb 12, 2024 0.1710 0.1790 0.1675 0.1730 435,212 -0.00(-0.57%)
Feb 09, 2024 0.1680 0.1744 0.1650 0.1740 387,640 +0.01(+5.26%)
Feb 08, 2024 0.1700 0.1701 0.1622 0.1653 423,740 -0.00(-2.19%)
Feb 07, 2024 0.1768 0.1768 0.1622 0.1690 659,951 +0.00(+1.20%)
Feb 06, 2024 0.1730 0.1730 0.1650 0.1670 386,282 -0.00(-0.60%)
Feb 05, 2024 0.1680 0.1700 0.1650 0.1680 450,015 -0.00(-1.18%)
Feb 02, 2024 0.1700 0.1717 0.1601 0.1700 538,491 +0.01(+3.66%)
Feb 01, 2024 0.1650 0.1755 0.1610 0.1640 695,417 +0.00(+1.86%)
Jan 31, 2024 0.1870 0.1870 0.1600 0.1610 879,577 +0.00(+0.63%)
Jan 30, 2024 0.1740 0.1757 0.1600 0.1600 660,990 -0.01(-5.88%)
Jan 29, 2024 0.1863 0.1908 0.1650 0.1700 1,131,218 -0.01(-4.49%)
Jan 26, 2024 0.1750 0.1857 0.1700 0.1780 1,490,000 +0.01(+7.42%)
Jan 25, 2024 0.1840 0.1850 0.1628 0.1657 1,431,016 +0.00(+1.28%)
Jan 24, 2024 0.1739 0.1739 0.1615 0.1636 584,682 +0.00(+1.93%)
Jan 23, 2024 0.1650 0.1650 0.1600 0.1605 470,204 +0.00(+2.75%)
Jan 22, 2024 0.1650 0.1650 0.1561 0.1562 559,167 -0.01(-3.82%)
Jan 19, 2024 0.1640 0.1728 0.1555 0.1624 708,342 +0.00(+0.25%)
Jan 18, 2024 0.1600 0.1650 0.1550 0.1620 997,235 +0.01(+5.19%)
Jan 17, 2024 0.1747 0.1759 0.1530 0.1540 1,729,801 -0.02(-12.00%)
Jan 16, 2024 0.1793 0.1831 0.1680 0.1750 1,568,895 -0.00(-1.30%)
Jan 12, 2024 0.1763 0.1799 0.1721 0.1773 788,866 +0.00(+0.17%)
Jan 11, 2024 0.1890 0.1915 0.1665 0.1770 1,452,616 -0.01(-6.35%)
Jan 10, 2024 0.2000 0.2000 0.1831 0.1890 1,285,608 -0.01(-5.50%)
Jan 09, 2024 0.1989 0.2030 0.1958 0.2000 679,523 +0.00(+1.27%)
Jan 08, 2024 0.2000 0.2100 0.1937 0.1975 1,671,257 +0.00(+0.15%)
Jan 05, 2024 0.2000 0.2124 0.1970 0.1972 987,102 -0.00(-1.40%)
Jan 04, 2024 0.2126 0.2130 0.1954 0.2000 1,204,998 -0.00(-2.44%)
Jan 03, 2024 0.2150 0.2230 0.2013 0.2050 1,103,815 -0.02(-6.82%)
Jan 02, 2024 0.2300 0.2400 0.2100 0.2200 814,777 -0.00(-1.26%)
Dec 29, 2023 0.2200 0.2240 0.2080 0.2228 1,825,057 +0.00(+1.27%)
Dec 28, 2023 0.2435 0.2500 0.2125 0.2200 2,399,797 -0.01(-5.34%)
Dec 27, 2023 0.2100 0.2365 0.2050 0.2324 2,571,266 +0.03(+14.31%)
Dec 26, 2023 0.2181 0.2200 0.2033 0.2033 1,970,979 -0.01(-4.01%)
Dec 22, 2023 0.1958 0.2200 0.1950 0.2118 9,795,875 -0.10(-32.76%)
Dec 21, 2023 0.3120 0.3199 0.3070 0.3150 394,923 +0.00(+1.45%)
Dec 20, 2023 0.3200 0.3372 0.3099 0.3105 674,919 -0.02(-5.54%)
Dec 19, 2023 0.3300 0.3385 0.3270 0.3287 660,882 +0.00(+1.14%)
Dec 18, 2023 0.3270 0.3340 0.3200 0.3250 861,833 +0.02(+4.84%)
Dec 15, 2023 0.3200 0.3277 0.3100 0.3100 958,390 -0.01(-2.82%)
Dec 14, 2023 0.3250 0.3300 0.3020 0.3190 2,139,082 +0.02(+6.62%)
Dec 13, 2023 0.3034 0.3099 0.2950 0.2992 714,320 -0.01(-3.33%)
Dec 12, 2023 0.3100 0.3199 0.3030 0.3095 307,916 +0.00(+0.03%)
Dec 11, 2023 0.3200 0.3295 0.3060 0.3094 524,633 -0.01(-2.73%)
Dec 08, 2023 0.3200 0.3360 0.3130 0.3181 352,399 -0.00(-0.16%)
Dec 07, 2023 0.3463 0.3508 0.3153 0.3186 411,912 -0.02(-6.27%)
Dec 06, 2023 0.3590 0.3600 0.3384 0.3399 364,617 -0.00(-0.90%)
Dec 05, 2023 0.3511 0.3669 0.3400 0.3430 416,377 -0.01(-2.00%)
Dec 04, 2023 0.3800 0.3799 0.3450 0.3500 662,621 -0.02(-5.15%)
Dec 01, 2023 0.4100 0.4100 0.3599 0.3690 912,622 -0.00(-0.81%)
Nov 30, 2023 0.4300 0.4300 0.3720 0.3720 367,684 -0.04(-9.05%)
Nov 29, 2023 0.4700 0.4675 0.4089 0.4090 669,378 -0.04(-9.11%)
Nov 28, 2023 0.5000 0.5000 0.4400 0.4500 430,975 -0.02(-3.85%)
Nov 27, 2023 0.5200 0.5223 0.4600 0.4680 240,161 -0.04(-8.04%)
Nov 24, 2023 0.5020 0.5200 0.5020 0.5089 169,837 +0.02(+3.86%)
Nov 22, 2023 0.4900 0.5200 0.4812 0.4900 291,585 +0.00(+0.10%)
Nov 21, 2023 0.5300 0.5300 0.4811 0.4895 186,850 -0.02(-4.02%)
Nov 20, 2023 0.5100 0.5190 0.4900 0.5100 451,381 +0.01(+2.00%)
Nov 17, 2023 0.5249 0.5310 0.4908 0.5000 551,113 -0.02(-2.91%)
Nov 16, 2023 0.5800 0.6300 0.4800 0.5150 3,786,759 +0.05(+11.91%)
Nov 15, 2023 0.4600 0.4800 0.4401 0.4602 202,445 +0.02(+4.61%)
Nov 14, 2023 0.4600 0.4600 0.4121 0.4399 328,829 +0.01(+1.43%)
Nov 13, 2023 0.4400 0.4400 0.3975 0.4337 182,971 +0.01(+3.26%)
Nov 10, 2023 0.4400 0.4699 0.3972 0.4200 104,560 -0.01(-2.10%)
Nov 09, 2023 0.4500 0.4500 0.4200 0.4290 199,751 -0.01(-3.36%)
Nov 08, 2023 0.5000 0.5000 0.4300 0.4439 264,375 -0.04(-8.49%)
Nov 07, 2023 0.5200 0.5250 0.4700 0.4851 182,010 +0.00(+1.04%)
Nov 06, 2023 0.5050 0.5600 0.4800 0.4801 1,468,520 +0.00(+0.04%)
Nov 03, 2023 0.4800 0.4800 0.4610 0.4799 221,174 +0.02(+3.96%)
Nov 02, 2023 0.4056 0.4900 0.3980 0.4616 961,522 +0.09(+22.77%)
Nov 01, 2023 0.3600 0.3969 0.3530 0.3760 397,752 +0.02(+4.74%)
Oct 31, 2023 0.3703 0.3800 0.3500 0.3590 596,250 -0.00(-0.11%)
Oct 30, 2023 0.3700 0.3862 0.3500 0.3594 154,139 -0.01(-2.86%)
Oct 27, 2023 0.3800 0.3890 0.3650 0.3700 143,538 +0.00(+0.27%)
Oct 26, 2023 0.3600 0.3900 0.3600 0.3690 204,366 +0.01(+2.73%)
Oct 25, 2023 0.3710 0.3899 0.3475 0.3592 141,618 -0.01(-2.44%)
Oct 24, 2023 0.3580 0.3800 0.3580 0.3682 151,409 +0.01(+2.28%)
Oct 23, 2023 0.3600 0.3890 0.3516 0.3600 143,101 -0.00(-0.28%)
Oct 20, 2023 0.3800 0.3900 0.3560 0.3610 307,691 -0.03(-7.41%)
Oct 19, 2023 0.4200 0.4200 0.3850 0.3899 142,486 -0.02(-5.80%)
Oct 18, 2023 0.4413 0.4413 0.4100 0.4139 104,488 -0.01(-1.45%)
Oct 17, 2023 0.4400 0.4399 0.4150 0.4200 102,883 -0.01(-2.33%)
Oct 16, 2023 0.4300 0.4335 0.4155 0.4300 133,244 +0.02(+4.22%)
Oct 13, 2023 0.4947 0.4947 0.4100 0.4126 264,961 -0.07(-14.38%)
Oct 12, 2023 0.4610 0.4980 0.4500 0.4819 423,617 +0.02(+3.86%)
Oct 11, 2023 0.4365 0.4700 0.4350 0.4640 296,005 +0.04(+8.67%)
Oct 10, 2023 0.4179 0.4415 0.4020 0.4270 380,522 +0.03(+8.93%)
Oct 09, 2023 0.3800 0.4001 0.3732 0.3920 122,380 +0.02(+5.66%)
Oct 06, 2023 0.3600 0.3888 0.3501 0.3710 252,949 +0.03(+8.80%)
Oct 05, 2023 0.3800 0.3800 0.3400 0.3410 757,626 -0.03(-8.82%)
Oct 04, 2023 0.4000 0.4100 0.3700 0.3740 420,863 -0.02(-5.79%)
Oct 03, 2023 0.3920 0.4090 0.3900 0.3970 271,776 +0.00(+0.38%)
Oct 02, 2023 0.4050 0.4189 0.3950 0.3955 358,558 +0.00(+1.10%)
Sep 29, 2023 0.3951 0.4100 0.3903 0.3912 205,896 -0.00(-0.10%)
Sep 28, 2023 0.4000 0.4200 0.3909 0.3916 407,664 -0.01(-3.17%)
Sep 27, 2023 0.4211 0.4417 0.4000 0.4044 508,116 -0.01(-2.79%)
Sep 26, 2023 0.4775 0.4799 0.4110 0.4160 356,169 -0.05(-11.13%)
Sep 25, 2023 0.4348 0.4681 0.4508 0.4681 259,673 +0.02(+4.77%)
Sep 22, 2023 0.4500 0.4699 0.4308 0.4468 356,700 +0.00(+0.18%)
Sep 21, 2023 0.4700 0.4995 0.4320 0.4460 291,747 -0.03(-7.08%)
Sep 20, 2023 0.4800 0.4940 0.4758 0.4800 111,076 +0.01(+1.07%)
Sep 19, 2023 0.4944 0.5040 0.4700 0.4749 398,315 -0.00(-0.71%)
Sep 18, 2023 0.4805 0.5000 0.4703 0.4783 274,316 -0.00(-0.35%)
Sep 15, 2023 0.5300 0.5300 0.4703 0.4800 434,195 -0.01(-2.64%)
Sep 14, 2023 0.4830 0.5399 0.4700 0.4930 659,131 +0.03(+7.17%)
Sep 13, 2023 0.4650 0.4799 0.4382 0.4600 613,824 +0.00(+0.39%)
Sep 12, 2023 0.5006 0.5006 0.4402 0.4582 1,315,063 -0.04(-8.54%)
Sep 11, 2023 0.5208 0.5308 0.5000 0.5010 672,594 -0.02(-3.26%)
Sep 08, 2023 0.5483 0.5574 0.5000 0.5179 1,050,116 -0.01(-1.54%)
Sep 07, 2023 0.5528 0.6099 0.5100 0.5260 1,282,287 -0.03(-4.85%)
Sep 06, 2023 0.5300 0.6210 0.5300 0.5528 615,877 +0.00(+0.56%)
Sep 05, 2023 0.5690 0.5799 0.5451 0.5497 391,696 -0.01(-1.66%)
Sep 01, 2023 0.5840 0.5840 0.5330 0.5590 421,450 -0.00(-0.53%)
Aug 31, 2023 0.5800 0.6000 0.5200 0.5620 463,798 -0.03(-4.75%)
Aug 30, 2023 0.5700 0.6000 0.5622 0.5900 239,263 +0.02(+3.49%)
Aug 29, 2023 0.5489 0.5800 0.5426 0.5701 182,691 +0.02(+4.49%)
Aug 28, 2023 0.5710 0.6000 0.5200 0.5456 595,017 -0.01(-2.55%)
Aug 25, 2023 0.5627 0.5895 0.5530 0.5599 210,066 -0.01(-1.50%)
Aug 24, 2023 0.5672 0.5898 0.5310 0.5684 455,184 +0.01(+1.52%)
Aug 23, 2023 0.5744 0.6058 0.5500 0.5599 406,143 -0.03(-4.60%)
Aug 22, 2023 0.5900 0.6000 0.5670 0.5869 299,955 -0.01(-1.28%)
Aug 21, 2023 0.6110 0.6351 0.5869 0.5945 205,772 -0.04(-6.23%)
Aug 18, 2023 0.5710 0.6400 0.5620 0.6340 266,316 +0.06(+10.99%)
Aug 17, 2023 0.6010 0.6100 0.5600 0.5712 1,195,030 -0.05(-7.87%)
Aug 16, 2023 0.6500 0.6655 0.6035 0.6200 461,687 -0.01(-2.27%)
Aug 15, 2023 0.6900 0.6901 0.6293 0.6344 706,097 -0.06(-8.06%)
Aug 14, 2023 0.7700 0.7735 0.6900 0.6900 395,938 -0.09(-11.73%)
Aug 11, 2023 0.7295 0.8300 0.6400 0.7817 533,850 +0.03(+3.94%)
Aug 10, 2023 0.7600 0.7942 0.7333 0.7521 340,032 -0.02(-2.44%)
Aug 09, 2023 0.7600 0.7940 0.7590 0.7709 161,587 -0.00(-0.14%)
Aug 08, 2023 0.8000 0.8000 0.7200 0.7720 411,202 -0.02(-2.40%)
Aug 07, 2023 0.8230 0.8300 0.7800 0.7910 246,926 -0.06(-6.72%)
Aug 04, 2023 0.8400 0.8600 0.8000 0.8480 312,732 +0.01(+0.83%)
Aug 03, 2023 0.8111 0.8800 0.7800 0.8410 422,970 +0.03(+3.85%)
Aug 02, 2023 0.8400 0.8453 0.7800 0.8098 470,128 -0.03(-3.80%)
Aug 01, 2023 0.8659 0.8700 0.8100 0.8418 616,175 -0.04(-4.34%)
Jul 31, 2023 0.8700 0.9100 0.8500 0.8800 418,387 +0.02(+1.90%)
Jul 28, 2023 0.9000 0.9240 0.8406 0.8636 385,484 +0.01(+1.61%)
Jul 27, 2023 0.8800 0.8900 0.8151 0.8499 328,906 +0.01(+0.73%)
Jul 26, 2023 0.8242 0.8600 0.8000 0.8437 345,831 +0.01(+1.11%)
Jul 25, 2023 0.9000 0.9005 0.8204 0.8344 318,036 -0.06(-6.58%)
Jul 24, 2023 0.9289 0.9400 0.8890 0.8932 289,660 -0.03(-3.41%)
Jul 21, 2023 0.8900 0.9500 0.8900 0.9247 478,539 +0.03(+3.77%)
Jul 20, 2023 0.9390 0.9390 0.8702 0.8911 309,299 -0.04(-4.18%)
Jul 19, 2023 0.9200 0.9499 0.9000 0.9300 394,289 -0.01(-0.76%)
Jul 18, 2023 0.8820 0.9998 0.8820 0.9371 1,217,754 +0.10(+11.71%)
Jul 17, 2023 0.8100 0.8497 0.8120 0.8389 382,691 +0.03(+3.44%)
Jul 14, 2023 0.8400 0.8499 0.8100 0.8110 609,767 -0.02(-2.85%)
Jul 13, 2023 0.8600 0.8709 0.8110 0.8348 712,242 -0.05(-5.89%)
Jul 12, 2023 0.9500 1.000 0.8801 0.8870 1,033,683 -0.06(-6.63%)
Jul 11, 2023 0.8200 0.9538 0.8189 0.9500 2,053,486 +0.18(+23.49%)
Jul 10, 2023 0.6200 0.7899 0.6200 0.7693 1,549,112 +0.14(+22.15%)
Jul 07, 2023 0.5800 0.6298 0.5707 0.6298 811,808 +0.06(+10.49%)
Jul 06, 2023 0.5710 0.5800 0.5553 0.5700 404,871 -0.01(-1.71%)
Jul 05, 2023 0.6000 0.6050 0.5550 0.5799 847,978 -0.02(-3.35%)
Jul 03, 2023 0.5974 0.6248 0.5600 0.6000 585,140 +0.01(+1.95%)
Jun 30, 2023 0.6100 0.6285 0.5500 0.5885 810,831 -0.01(-2.01%)
Jun 29, 2023 0.6000 0.6300 0.5750 0.6006 1,074,514 +0.02(+3.52%)
Jun 28, 2023 0.6200 0.6200 0.5540 0.5802 1,218,220 -0.01(-1.66%)
Jun 27, 2023 0.5800 0.6017 0.5500 0.5900 1,066,929 +0.00(+0.39%)
Jun 26, 2023 0.6197 0.6297 0.5718 0.5877 1,222,904 -0.02(-3.47%)
Jun 23, 2023 0.6300 0.6426 0.5715 0.6088 1,071,234 -0.02(-3.37%)
Jun 22, 2023 0.6500 0.6500 0.6100 0.6300 419,594 +0.02(+2.51%)
Jun 21, 2023 0.6130 0.6328 0.6001 0.6146 837,531 +0.00(+0.26%)
Jun 20, 2023 0.6925 0.6931 0.6100 0.6130 1,001,599 -0.06(-9.25%)
Jun 16, 2023 0.7700 0.7749 0.6755 0.6755 1,156,140 -0.07(-9.93%)
Jun 15, 2023 0.7000 0.7822 0.6805 0.7500 614,628 +0.04(+5.51%)
Jun 14, 2023 0.7443 0.7466 0.6801 0.7108 625,054 -0.02(-3.33%)
Jun 13, 2023 0.7000 0.7400 0.6630 0.7353 720,633 +0.04(+5.04%)
Jun 12, 2023 0.7200 0.7398 0.6600 0.7000 778,248 -0.00(-0.41%)
Jun 09, 2023 0.7220 0.7684 0.6891 0.7029 644,133 -0.03(-4.08%)
Jun 08, 2023 0.8500 0.8500 0.7305 0.7328 534,659 -0.05(-6.24%)
Jun 07, 2023 0.8299 0.8300 0.7700 0.7816 351,149 +0.01(+1.22%)
Jun 06, 2023 0.8480 0.8480 0.7517 0.7722 1,166,582 -0.08(-9.51%)
Jun 05, 2023 0.8865 0.9098 0.8411 0.8534 314,021 -0.06(-6.75%)
Jun 02, 2023 0.8980 0.9399 0.8800 0.9152 247,879 +0.03(+3.95%)
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.