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

Metacrine Inc (NQ: MTCR )

0.4949 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 2023 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, 2022 0.4900 0.5249 0.4840 0.5003 442,741 +0.01(+2.00%)
May 27, 2022 0.4899 0.5049 0.4700 0.4905 434,541 +0.02(+3.42%)
May 26, 2022 0.4700 0.4900 0.4449 0.4743 462,282 +0.01(+1.45%)
May 25, 2022 0.4700 0.4780 0.4500 0.4675 867,523 -0.00(-0.81%)
May 24, 2022 0.4542 0.4923 0.4510 0.4713 1,552,599 -0.00(-0.78%)
May 23, 2022 0.4301 0.4970 0.4301 0.4750 1,297,842 +0.05(+11.24%)
May 20, 2022 0.4263 0.4499 0.4110 0.4270 317,254 +0.00(+0.57%)
May 19, 2022 0.4200 0.4558 0.4050 0.4246 242,349 +0.00(+0.83%)
May 18, 2022 0.4410 0.4511 0.4211 0.4211 272,631 -0.03(-5.73%)
May 17, 2022 0.4554 0.4800 0.4410 0.4467 604,498 +0.00(+0.38%)
May 16, 2022 0.4462 0.4800 0.4400 0.4450 528,925 -0.01(-1.61%)
May 13, 2022 0.4200 0.4660 0.4100 0.4523 1,420,180 +0.06(+15.97%)
May 12, 2022 0.3500 0.4050 0.3500 0.3900 710,364 +0.03(+6.88%)
May 11, 2022 0.3938 0.3938 0.3511 0.3649 822,998 -0.04(-10.12%)
May 10, 2022 0.3850 0.4102 0.3750 0.4060 970,171 +0.02(+5.92%)
May 09, 2022 0.4500 0.4500 0.3700 0.3833 1,505,084 -0.07(-15.22%)
May 06, 2022 0.4300 0.4697 0.4110 0.4521 770,991 +0.02(+4.53%)
May 05, 2022 0.4800 0.4845 0.4300 0.4325 649,695 -0.06(-11.52%)
May 04, 2022 0.4600 0.4900 0.4490 0.4888 742,640 +0.03(+6.26%)
May 03, 2022 0.4500 0.4799 0.4500 0.4600 522,946 +0.01(+2.11%)
May 02, 2022 0.4403 0.4590 0.4300 0.4505 482,585 +0.02(+3.73%)
Apr 29, 2022 0.4512 0.4659 0.4125 0.4343 1,141,282 -0.02(-3.49%)
Apr 28, 2022 0.4867 0.4867 0.4310 0.4500 1,876,720 -0.02(-4.82%)
Apr 27, 2022 0.4705 0.5000 0.4620 0.4728 502,224 -0.01(-1.09%)
Apr 26, 2022 0.4800 0.4997 0.4600 0.4780 1,157,888 +0.01(+1.31%)
Apr 25, 2022 0.4500 0.4799 0.4500 0.4718 805,384 -0.00(-0.15%)
Apr 22, 2022 0.4700 0.5098 0.4650 0.4725 1,205,674 -0.00(-0.30%)
Apr 21, 2022 0.5000 0.5252 0.4600 0.4739 3,014,694 -0.04(-8.21%)
Apr 20, 2022 0.5236 0.5375 0.5046 0.5163 923,597 -0.01(-2.51%)
Apr 19, 2022 0.5021 0.5445 0.5010 0.5296 927,890 +0.01(+2.54%)
Apr 18, 2022 0.5812 0.5850 0.5013 0.5165 1,635,244 -0.07(-11.71%)
Apr 14, 2022 0.5824 0.6280 0.5804 0.5850 3,088,687 -0.02(-2.78%)
Apr 13, 2022 0.5970 0.6100 0.5751 0.6017 803,580 +0.00(+0.80%)
Apr 12, 2022 0.5700 0.6600 0.5650 0.5969 3,498,914 +0.02(+3.81%)
Apr 11, 2022 0.6000 0.6400 0.5532 0.5750 2,429,502 -0.00(-0.19%)
Apr 08, 2022 0.5541 0.6147 0.5301 0.5761 2,051,372 +0.03(+4.99%)
Apr 07, 2022 0.5466 0.5762 0.5207 0.5487 1,470,195 +0.01(+1.22%)
Apr 06, 2022 0.5678 0.5745 0.5200 0.5421 1,979,856 -0.04(-6.65%)
Apr 05, 2022 0.6300 0.6300 0.5650 0.5807 1,956,273 -0.05(-7.80%)
Apr 04, 2022 0.6000 0.6350 0.6000 0.6298 1,043,446 +0.03(+4.60%)
Apr 01, 2022 0.6000 0.6200 0.5876 0.6021 1,127,151 -0.01(-1.28%)
Mar 31, 2022 0.6000 0.6453 0.5804 0.6099 2,895,663 +0.02(+4.06%)
Mar 30, 2022 0.6175 0.6300 0.5700 0.5861 3,644,093 -0.04(-6.63%)
Mar 29, 2022 0.5700 0.6760 0.5720 0.6277 13,313,857 +0.04(+6.39%)
Mar 28, 2022 0.5900 0.6070 0.5444 0.5900 1,652,037 +0.02(+3.51%)
Mar 25, 2022 0.5600 0.6059 0.5532 0.5700 1,353,231 +0.01(+1.57%)
Mar 24, 2022 0.5900 0.6136 0.5510 0.5612 1,487,165 -0.04(-7.24%)
Mar 23, 2022 0.5800 0.6460 0.5607 0.6050 3,115,020 +0.04(+8.04%)
Mar 22, 2022 0.5200 0.5979 0.5101 0.5600 2,242,322 +0.03(+5.66%)
Mar 21, 2022 0.5100 0.5490 0.4862 0.5300 1,936,464 +0.02(+3.92%)
Mar 18, 2022 0.5000 0.5529 0.5000 0.5100 1,288,507 -0.01(-1.92%)
Mar 17, 2022 0.4710 0.5259 0.4710 0.5200 1,304,769 +0.03(+6.30%)
Mar 16, 2022 0.4500 0.5182 0.4416 0.4892 2,238,697 +0.05(+10.43%)
Mar 15, 2022 0.4555 0.4834 0.4321 0.4430 1,073,862 -0.01(-2.34%)
Mar 14, 2022 0.4900 0.4900 0.4355 0.4536 939,765 -0.02(-4.44%)
Mar 11, 2022 0.5000 0.5099 0.4705 0.4747 373,910 -0.02(-4.56%)
Mar 10, 2022 0.4900 0.5150 0.4828 0.4974 270,347 -0.02(-3.42%)
Mar 09, 2022 0.5000 0.5193 0.5000 0.5150 698,408 +0.02(+4.38%)
Mar 08, 2022 0.4800 0.5210 0.4610 0.4934 1,913,075 +0.01(+2.58%)
Mar 07, 2022 0.4900 0.5194 0.4802 0.4810 1,316,003 -0.02(-3.76%)
Mar 04, 2022 0.5244 0.5300 0.4802 0.4998 1,884,314 -0.04(-6.58%)
Mar 03, 2022 0.5500 0.5649 0.5070 0.5350 1,793,654 -0.03(-5.29%)
Mar 02, 2022 0.5300 0.5725 0.5000 0.5649 2,663,744 +0.04(+7.23%)
Mar 01, 2022 0.5252 0.5300 0.4810 0.5268 2,120,800 +0.03(+6.10%)
Feb 28, 2022 0.4592 0.4990 0.4505 0.4965 1,355,254 +0.03(+5.64%)
Feb 25, 2022 0.4463 0.4860 0.4301 0.4700 1,797,300 +0.01(+2.51%)
Feb 24, 2022 0.3942 0.4670 0.4000 0.4585 999,433 +0.02(+5.72%)
Feb 23, 2022 0.4387 0.4474 0.4212 0.4337 642,774 -0.01(-1.43%)
Feb 22, 2022 0.4150 0.4475 0.4123 0.4400 1,554,471 -0.01(-1.59%)
Feb 18, 2022 0.4471 0 -0.02(-3.25%)
Feb 17, 2022 0.4700 0.5000 0.4441 0.4621 1,112,115 -0.00(-0.26%)
Feb 16, 2022 0.4625 0.4885 0.4605 0.4633 641,681 -0.01(-2.77%)
Feb 15, 2022 0.4700 0.4888 0.4601 0.4765 770,020 +0.02(+3.84%)
Feb 14, 2022 0.4600 0.4790 0.4450 0.4589 888,281 -0.01(-1.25%)
Feb 11, 2022 0.4899 0.5050 0.4462 0.4647 4,245,281 -0.00(-0.49%)
Feb 10, 2022 0.4853 0.5188 0.4650 0.4670 2,315,659 -0.03(-6.58%)
Feb 09, 2022 0.5100 0.5280 0.4801 0.4999 1,978,546 -0.01(-1.11%)
Feb 08, 2022 0.5000 0.5200 0.5000 0.5055 712,033 -0.01(-2.02%)
Feb 07, 2022 0.4900 0.5199 0.4900 0.5159 947,605 +0.01(+2.56%)
Feb 04, 2022 0.4867 0.5233 0.4795 0.5030 1,314,126 +0.03(+5.54%)
Feb 03, 2022 0.5100 0.4660 0.4766 1,599,003 -0.04(-8.20%)
Feb 02, 2022 0.5800 0.5800 0.5091 0.5192 2,328,196 -0.06(-9.67%)
Feb 01, 2022 0.5600 0.6100 0.5360 0.5748 6,018,419 +0.02(+4.45%)
Jan 31, 2022 0.5168 0.5503 3,165,106 +0.03(+6.15%)
Jan 28, 2022 0.4953 0.5347 0.4816 0.5184 861,182 +0.01(+2.17%)
Jan 27, 2022 0.4800 0.5250 0.4623 0.5074 2,486,684 +0.03(+5.64%)
Jan 26, 2022 0.5100 0.5293 0.4708 0.4803 1,318,713 -0.02(-3.69%)
Jan 25, 2022 0.4700 0.5081 0.4706 0.4987 902,231 -0.01(-2.27%)
Jan 24, 2022 0.4700 0.5174 0.4352 0.5103 2,707,118 +0.02(+3.74%)
Jan 21, 2022 0.5400 0.5488 0.4610 0.4919 2,689,819 -0.06(-11.58%)
Jan 20, 2022 0.5200 0.6565 0.5200 0.5563 7,526,929 +0.03(+6.31%)
Jan 19, 2022 0.5400 0.5590 0.5100 0.5233 2,701,343 -0.02(-2.98%)
Jan 18, 2022 0.5600 0.5830 0.5331 0.5394 1,379,279 -0.02(-4.16%)
Jan 14, 2022 0.5628 0 +0.03(+4.69%)
Jan 13, 2022 0.5624 0.5688 0.5276 0.5376 1,415,573 -0.01(-2.36%)
Jan 12, 2022 0.5601 0.5800 0.5459 0.5506 1,354,354 -0.02(-3.40%)
Jan 11, 2022 0.5200 0.5800 0.5232 0.5700 1,670,875 +0.03(+6.42%)
Jan 10, 2022 0.5900 0.5900 0.5111 0.5356 3,510,471 -0.05(-9.24%)
Jan 07, 2022 0.5861 0.6200 0.5689 0.5901 1,067,735 -0.00(-0.49%)
Jan 06, 2022 0.6175 0.6320 0.5800 0.5930 1,364,203 -0.03(-4.52%)
Jan 05, 2022 0.6700 0.6799 0.6210 0.6211 1,345,184 -0.06(-9.45%)
Jan 04, 2022 0.7100 0.7100 0.6400 0.6859 2,925,053 -0.01(-2.01%)
Jan 03, 2022 0.6774 0.7100 0.6521 0.7000 1,847,525 +0.03(+3.83%)
Dec 31, 2021 0.6344 0.7450 0.6344 0.6742 5,543,857 +0.03(+5.29%)
Dec 30, 2021 0.6200 0.6797 0.6200 0.6403 3,557,171 +0.01(+2.20%)
Dec 29, 2021 0.6300 0.6750 0.6051 0.6265 5,624,869 -0.02(-3.69%)
Dec 28, 2021 0.6551 0.6630 0.6040 0.6505 4,621,772 -0.07(-9.12%)
Dec 27, 2021 0.8361 0.8397 0.6341 0.7158 20,096,354 -0.11(-13.83%)
Dec 23, 2021 0.9103 0.9152 0.8200 0.8307 8,214,985 -0.08(-8.72%)
Dec 22, 2021 0.9744 1.010 0.9056 0.9101 5,820,333 -0.09(-9.15%)
Dec 21, 2021 1.010 1.060 0.9300 1.002 6,714,076 -0.04(-3.67%)
Dec 20, 2021 1.360 1.360 0.9290 1.040 33,641,300 -0.32(-23.53%)
Dec 17, 2021 1.610 1.730 1.250 1.360 12,997,396 -0.29(-17.58%)
Dec 16, 2021 1.430 1.725 1.410 1.650 10,612,390 +0.19(+13.01%)
Dec 15, 2021 1.230 1.500 1.190 1.460 9,397,271 +0.23(+18.70%)
Dec 14, 2021 1.330 1.400 1.210 1.230 2,120,315 -0.12(-8.89%)
Dec 13, 2021 1.380 1.428 1.320 1.350 435,278 -0.05(-3.57%)
Dec 10, 2021 1.300 1.430 1.300 1.400 1,902,894 +0.11(+8.53%)
Dec 09, 2021 1.340 1.380 1.285 1.290 639,369 -0.08(-5.84%)
Dec 08, 2021 1.360 1.410 1.350 1.370 1,200,017 +0.00(+0.00%)
Dec 07, 2021 1.350 1.390 1.340 1.370 967,764 +0.02(+1.48%)
Dec 06, 2021 1.230 1.440 1.220 1.350 1,970,262 +0.09(+7.14%)
Dec 03, 2021 1.290 1.325 1.250 1.260 914,184 -0.03(-2.33%)
Dec 02, 2021 1.170 1.310 1.170 1.290 898,556 +0.12(+10.26%)
Dec 01, 2021 1.320 1.340 1.140 1.170 655,126 -0.15(-11.36%)
Nov 30, 2021 1.270 1.360 1.260 1.320 1,321,188 +0.04(+3.13%)
Nov 29, 2021 1.310 1.350 1.250 1.280 1,962,499 -0.03(-2.29%)
Nov 26, 2021 1.290 1.370 1.290 1.310 389,928 -0.04(-2.96%)
Nov 24, 2021 1.400 1.420 1.300 1.350 1,346,248 -0.00(-0.37%)
Nov 23, 2021 1.200 1.450 1.160 1.355 3,065,408 +0.17(+13.87%)
Nov 22, 2021 1.270 1.280 1.160 1.190 898,050 -0.08(-6.30%)
Nov 19, 2021 1.210 1.470 1.190 1.270 3,642,828 +0.03(+2.42%)
Nov 18, 2021 1.160 1.250 1.225 1.240 6,966,499 +0.10(+8.77%)
Nov 17, 2021 1.190 1.220 1.120 1.140 924,915 -0.07(-5.79%)
Nov 16, 2021 1.230 1.240 1.180 1.210 648,256 -0.05(-3.97%)
Nov 15, 2021 1.270 1.300 1.210 1.260 671,641 +0.01(+0.80%)
Nov 12, 2021 1.270 1.270 1.230 1.250 591,344 +0.00(+0.00%)
Nov 11, 2021 1.200 1.250 1.161 1.250 1,707,208 -0.02(-1.57%)
Nov 10, 2021 1.270 1.270 944,211 -0.01(-0.78%)
Nov 09, 2021 1.310 1.310 1.240 1.280 958,345 -0.04(-3.03%)
Nov 08, 2021 1.310 1.338 1.290 1.320 697,255 +0.01(+0.76%)
Nov 05, 2021 1.310 1.330 1.260 1.310 1,843,635 -0.03(-2.24%)
Nov 04, 2021 1.390 1.400 1.320 1.340 1,527,717 -0.04(-2.90%)
Nov 03, 2021 1.380 1.400 1.370 1.380 1,226,942 +0.02(+1.47%)
Nov 02, 2021 1.420 1.484 1.330 1.360 6,076,260 -0.06(-4.23%)
Nov 01, 2021 1.430 1.460 1.430 1.420 1,333,952 +0.00(+0.00%)
Oct 29, 2021 1.460 1.490 1.410 1.420 3,256,007 -0.09(-5.96%)
Oct 28, 2021 1.460 1.660 1.430 1.510 11,730,802 +0.08(+5.59%)
Oct 27, 2021 1.450 1.480 1.410 1.430 3,746,803 -0.04(-2.72%)
Oct 26, 2021 1.470 1.500 1.470 2,441,373 +0.03(+2.08%)
Oct 25, 2021 1.570 1.600 1.410 1.440 5,649,321 -0.19(-11.66%)
Oct 22, 2021 1.750 1.840 1.610 1.630 11,460,234 -2.20(-57.44%)
Oct 21, 2021 3.750 3.870 3.700 3.830 3,270,502 +0.12(+3.23%)
Oct 20, 2021 3.540 3.800 3.530 3.710 183,843 +0.17(+4.80%)
Oct 19, 2021 3.470 3.565 3.400 3.540 132,535 +0.06(+1.72%)
Oct 18, 2021 3.500 3.580 3.409 3.480 155,059 -0.01(-0.29%)
Oct 15, 2021 3.550 3.590 3.460 3.490 137,528 -0.05(-1.41%)
Oct 14, 2021 3.560 3.630 3.500 3.540 212,033 -0.02(-0.56%)
Oct 13, 2021 3.610 3.660 3.470 3.560 330,580 -0.03(-0.84%)
Oct 12, 2021 3.480 3.630 3.450 3.590 208,620 +0.07(+1.99%)
Oct 11, 2021 3.630 3.670 3.430 3.520 187,279 -0.08(-2.22%)
Oct 08, 2021 3.620 3.700 3.590 3.600 118,207 -0.03(-0.83%)
Oct 07, 2021 3.600 3.600 3.520 3.630 155,408 +0.05(+1.40%)
Oct 06, 2021 3.530 3.606 3.410 3.580 157,818 +0.03(+0.85%)
Oct 05, 2021 3.500 3.664 3.110 3.550 534,239 +0.06(+1.72%)
Oct 04, 2021 3.460 3.590 3.390 3.490 139,125 +0.04(+1.16%)
Oct 01, 2021 3.450 3.530 3.290 3.450 241,066 +0.02(+0.58%)
Sep 30, 2021 3.320 3.570 3.262 3.430 217,564 +0.10(+3.00%)
Sep 29, 2021 3.640 3.690 3.250 3.330 418,623 -0.25(-6.98%)
Sep 28, 2021 3.750 3.760 3.510 3.580 453,777 -0.19(-5.04%)
Sep 27, 2021 3.720 4.120 3.650 3.770 815,682 +0.05(+1.34%)
Sep 24, 2021 3.060 3.940 3.050 3.720 2,011,458 +0.65(+21.17%)
Sep 23, 2021 3.140 3.173 3.020 3.070 192,651 -0.05(-1.60%)
Sep 22, 2021 3.100 3.163 3.030 3.120 85,086 +0.08(+2.63%)
Sep 21, 2021 3.040 3.160 3.000 3.040 184,321 +0.03(+1.00%)
Sep 20, 2021 2.956 3.100 2.825 3.010 159,182 +0.01(+0.33%)
Sep 17, 2021 3.150 3.160 3.000 3.000 319,385 -0.10(-3.23%)
Sep 16, 2021 2.990 3.180 2.910 3.100 360,276 +0.20(+6.90%)
Sep 15, 2021 2.870 3.173 2.700 2.900 1,336,642 +0.00(+0.00%)
Sep 14, 2021 2.970 3.020 2.860 2.900 64,916 -0.08(-2.68%)
Sep 13, 2021 3.040 3.100 2.930 2.980 97,418 -0.08(-2.61%)
Sep 10, 2021 3.000 3.105 2.920 3.060 225,421 +0.06(+2.00%)
Sep 09, 2021 3.000 3.120 2.930 3.000 121,647 +0.03(+1.01%)
Sep 08, 2021 2.980 3.020 2.855 2.970 120,975 -0.02(-0.67%)
Sep 07, 2021 3.070 3.190 2.900 2.990 147,870 -0.07(-2.29%)
Sep 03, 2021 3.110 3.170 3.020 3.060 65,971 -0.07(-2.24%)
Sep 02, 2021 3.170 3.240 3.080 3.130 178,933 -0.07(-2.19%)
Sep 01, 2021 3.231 3.250 3.140 3.200 48,727 +0.00(+0.00%)
Aug 31, 2021 3.160 3.290 3.160 3.200 64,159 +0.06(+1.91%)
Aug 30, 2021 3.170 3.300 3.120 3.140 145,077 -0.03(-0.95%)
Aug 27, 2021 3.070 3.180 3.010 3.170 109,520 +0.15(+4.97%)
Aug 26, 2021 2.950 3.060 2.890 3.020 127,273 +0.09(+3.07%)
Aug 25, 2021 2.790 2.980 2.710 2.930 159,137 +0.12(+4.27%)
Aug 24, 2021 2.750 2.840 2.750 2.810 112,191 +0.07(+2.55%)
Aug 23, 2021 2.620 2.860 2.610 2.740 229,673 +0.13(+4.98%)
Aug 20, 2021 2.670 2.740 2.590 2.610 147,657 -0.06(-2.25%)
Aug 19, 2021 2.800 2.850 2.660 2.670 126,818 -0.16(-5.65%)
Aug 18, 2021 2.850 2.980 2.760 2.830 149,862 -0.06(-2.08%)
Aug 17, 2021 2.860 2.990 2.820 2.890 92,025 -0.02(-0.69%)
Aug 16, 2021 3.160 3.160 2.860 2.910 198,850 -0.30(-9.35%)
Aug 13, 2021 3.280 3.329 3.110 3.210 103,947 -0.07(-2.13%)
Aug 12, 2021 2.930 3.340 2.930 3.280 408,751 +0.35(+11.95%)
Aug 11, 2021 2.890 2.990 2.840 2.930 97,042 +0.02(+0.69%)
Aug 10, 2021 2.930 2.990 2.870 2.910 53,320 -0.01(-0.34%)
Aug 09, 2021 2.940 2.970 2.870 2.920 96,814 -0.04(-1.35%)
Aug 06, 2021 2.880 2.990 2.800 2.960 54,052 +0.07(+2.42%)
Aug 05, 2021 2.830 2.900 2.760 2.890 90,684 +0.04(+1.40%)
Aug 04, 2021 2.970 2.970 2.770 2.850 83,974 -0.16(-5.32%)
Aug 03, 2021 2.970 3.070 2.910 3.010 56,833 +0.03(+1.01%)
Aug 02, 2021 2.820 3.000 2.820 2.980 70,467 +0.16(+5.67%)
Jul 30, 2021 2.800 2.910 2.800 2.820 213,227 -0.03(-1.05%)
Jul 29, 2021 3.010 3.020 2.810 2.850 101,818 -0.11(-3.72%)
Jul 28, 2021 2.850 2.980 2.700 2.960 231,490 +0.09(+3.14%)
Jul 27, 2021 2.940 2.946 2.800 2.870 68,535 -0.06(-2.05%)
Jul 26, 2021 3.140 3.140 2.915 2.930 151,436 -0.24(-7.57%)
Jul 23, 2021 3.230 3.240 3.040 3.170 119,685 -0.07(-2.16%)
Jul 22, 2021 3.250 3.320 3.150 3.240 97,387 -0.05(-1.52%)
Jul 21, 2021 3.150 3.340 3.150 3.290 91,918 +0.14(+4.44%)
Jul 20, 2021 3.120 3.260 3.060 3.150 188,172 +0.04(+1.29%)
Jul 19, 2021 3.170 3.200 3.010 3.110 103,931 -0.08(-2.51%)
Jul 16, 2021 3.120 3.305 3.070 3.190 108,287 +0.06(+1.92%)
Jul 15, 2021 3.250 3.280 3.060 3.130 131,219 -0.09(-2.80%)
Jul 14, 2021 3.480 3.510 3.210 3.220 179,484 -0.25(-7.20%)
Jul 13, 2021 3.580 3.680 3.400 3.470 110,988 +0.00(+0.00%)
Jul 12, 2021 3.440 3.600 3.380 3.470 136,362 +0.09(+2.66%)
Jul 09, 2021 3.470 3.500 3.320 3.380 232,142 -0.07(-2.03%)
Jul 08, 2021 3.360 3.540 3.330 3.450 213,479 +0.08(+2.37%)
Jul 07, 2021 3.570 3.630 3.370 3.370 212,654 -0.26(-7.16%)
Jul 06, 2021 3.840 3.840 3.550 3.630 224,695 -0.18(-4.72%)
Jul 02, 2021 3.900 3.980 3.640 3.810 107,168 -0.03(-0.78%)
Jul 01, 2021 3.800 3.860 3.710 3.840 123,956 +0.04(+1.05%)
Jun 30, 2021 3.770 3.910 3.750 3.800 126,694 -0.03(-0.78%)
Jun 29, 2021 4.070 4.070 3.810 3.830 104,244 -0.19(-4.73%)
Jun 28, 2021 3.950 4.069 3.910 4.020 101,528 +0.12(+3.08%)
Jun 25, 2021 4.030 4.150 3.900 3.900 1,033,276 -0.16(-3.94%)
Jun 24, 2021 4.110 4.110 3.950 4.060 130,977 -0.05(-1.22%)
Jun 23, 2021 4.070 4.120 3.950 4.110 81,771 +0.11(+2.75%)
Jun 22, 2021 4.250 4.250 3.960 4.000 311,508 -0.24(-5.66%)
Jun 21, 2021 4.050 4.250 4.010 4.240 140,546 +0.27(+6.80%)
Jun 18, 2021 4.200 4.200 3.900 3.970 196,577 -0.28(-6.59%)
Jun 17, 2021 4.430 4.470 4.150 4.250 178,988 -0.20(-4.49%)
Jun 16, 2021 4.210 4.460 4.130 4.450 131,294 +0.23(+5.45%)
Jun 15, 2021 4.390 4.420 4.080 4.220 176,333 -0.11(-2.54%)
Jun 14, 2021 4.510 4.570 4.210 4.330 840,725 +0.19(+4.59%)
Jun 11, 2021 4.100 4.250 4.100 4.140 63,629 +0.05(+1.22%)
Jun 10, 2021 4.130 4.140 3.990 4.090 73,615 -0.02(-0.49%)
Jun 09, 2021 4.100 4.230 4.080 4.110 79,749 +0.04(+0.98%)
Jun 08, 2021 4.080 4.180 4.000 4.070 79,942 +0.01(+0.25%)
Jun 07, 2021 3.850 4.110 3.800 4.060 56,671 +0.23(+6.01%)
Jun 04, 2021 3.760 3.955 3.740 3.830 73,378 +0.10(+2.68%)
Jun 03, 2021 3.960 4.010 3.710 3.730 208,201 -0.28(-6.98%)
Jun 02, 2021 4.120 4.120 3.930 4.010 80,132 -0.08(-1.96%)
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.