Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adesto Tech (NQ: IOTS )

N/A UNCHANGED
Last Price Updated: 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, 2019 7.630 7.630 7.420 7.530 228,100 -0.19(-2.46%)
May 30, 2019 7.890 7.910 7.620 7.720 121,257 -0.15(-1.91%)
May 29, 2019 7.730 7.940 7.620 7.870 208,570 +0.02(+0.25%)
May 28, 2019 7.630 7.880 7.480 7.850 211,630 +0.21(+2.75%)
May 24, 2019 7.630 7.790 7.570 7.640 187,500 +0.10(+1.33%)
May 23, 2019 7.500 7.550 7.280 7.540 184,546 -0.07(-0.92%)
May 22, 2019 7.220 7.610 7.220 7.610 246,461 +0.35(+4.82%)
May 21, 2019 7.180 7.410 7.120 7.260 91,737 +0.14(+1.97%)
May 20, 2019 7.440 7.450 7.030 7.120 150,567 -0.39(-5.19%)
May 17, 2019 7.000 7.520 6.880 7.510 245,200 +0.48(+6.83%)
May 16, 2019 7.720 7.880 6.960 7.030 352,299 -0.72(-9.29%)
May 15, 2019 7.640 7.900 7.640 7.750 170,111 +0.09(+1.17%)
May 14, 2019 7.640 8.010 7.550 7.660 305,079 +0.13(+1.73%)
May 13, 2019 7.700 7.700 7.160 7.530 420,170 -0.26(-3.34%)
May 10, 2019 7.420 7.800 7.321 7.790 370,100 +0.37(+4.99%)
May 09, 2019 7.550 7.650 7.320 7.420 472,956 -0.11(-1.46%)
May 08, 2019 6.510 7.560 6.510 7.530 774,473 +1.32(+21.26%)
May 07, 2019 6.360 6.470 6.140 6.210 99,115 -0.22(-3.42%)
May 06, 2019 6.200 6.510 6.200 6.430 74,758 +0.09(+1.42%)
May 03, 2019 6.190 6.360 6.175 6.340 59,400 +0.15(+2.42%)
May 02, 2019 6.190 6.380 6.120 6.190 117,619 +0.00(+0.00%)
May 01, 2019 6.380 6.390 6.130 6.190 137,015 -0.18(-2.83%)
Apr 30, 2019 6.600 6.640 6.330 6.370 170,068 -0.27(-4.07%)
Apr 29, 2019 6.560 6.740 6.500 6.640 181,280 +0.13(+2.00%)
Apr 26, 2019 6.420 6.510 6.340 6.510 72,400 +0.07(+1.09%)
Apr 25, 2019 6.650 6.730 6.420 6.440 102,696 -0.24(-3.59%)
Apr 24, 2019 6.760 6.990 6.680 6.680 193,476 -0.04(-0.60%)
Apr 23, 2019 6.350 6.960 6.340 6.720 375,239 +0.40(+6.33%)
Apr 22, 2019 6.260 6.350 6.180 6.320 108,105 +0.03(+0.48%)
Apr 18, 2019 6.190 6.290 6.150 6.290 75,800 +0.10(+1.62%)
Apr 17, 2019 6.250 6.250 6.160 6.190 56,299 -0.03(-0.48%)
Apr 16, 2019 6.050 6.250 6.050 6.220 105,505 +0.17(+2.81%)
Apr 15, 2019 6.280 6.300 6.030 6.050 88,063 -0.23(-3.66%)
Apr 12, 2019 6.250 6.320 6.220 6.280 64,000 +0.05(+0.80%)
Apr 11, 2019 6.380 6.400 6.210 6.230 99,728 -0.17(-2.66%)
Apr 10, 2019 6.220 6.400 6.200 6.400 76,765 +0.19(+3.06%)
Apr 09, 2019 6.290 6.380 6.170 6.210 53,457 -0.10(-1.58%)
Apr 08, 2019 6.220 6.370 6.220 6.310 77,162 +0.06(+0.96%)
Apr 05, 2019 6.350 6.420 6.230 6.250 66,300 -0.07(-1.11%)
Apr 04, 2019 6.260 6.400 6.260 6.320 86,608 +0.05(+0.80%)
Apr 03, 2019 6.160 6.400 6.160 6.270 130,399 +0.05(+0.80%)
Apr 02, 2019 6.090 6.220 6.010 6.220 88,527 +0.13(+2.13%)
Apr 01, 2019 6.060 6.200 6.000 6.090 96,204 +0.04(+0.66%)
Mar 29, 2019 5.920 6.050 5.870 6.050 114,600 +0.20(+3.42%)
Mar 28, 2019 6.020 6.100 5.810 5.850 57,286 -0.19(-3.15%)
Mar 27, 2019 5.900 6.050 5.630 6.040 165,425 +0.14(+2.37%)
Mar 26, 2019 5.950 6.030 5.850 5.900 60,621 +0.03(+0.51%)
Mar 25, 2019 6.110 6.110 5.790 5.870 124,643 -0.23(-3.77%)
Mar 22, 2019 6.260 6.270 5.960 6.100 153,200 -0.21(-3.33%)
Mar 21, 2019 6.090 6.370 6.090 6.310 98,581 +0.24(+3.95%)
Mar 20, 2019 6.330 6.400 5.945 6.070 158,674 -0.27(-4.26%)
Mar 19, 2019 6.330 6.400 6.260 6.340 76,175 +0.03(+0.48%)
Mar 18, 2019 6.430 6.470 6.220 6.310 99,696 -0.11(-1.71%)
Mar 15, 2019 6.380 6.580 6.380 6.420 180,100 +0.08(+1.26%)
Mar 14, 2019 6.650 6.690 6.320 6.340 157,541 -0.26(-3.94%)
Mar 13, 2019 6.610 6.700 6.510 6.600 134,263 +0.07(+1.07%)
Mar 12, 2019 6.310 6.600 6.300 6.530 187,682 +0.23(+3.65%)
Mar 11, 2019 6.140 6.400 6.140 6.300 159,297 +0.19(+3.11%)
Mar 08, 2019 5.920 6.140 5.920 6.110 95,900 +0.11(+1.83%)
Mar 07, 2019 6.030 6.160 5.920 6.000 113,727 -0.08(-1.32%)
Mar 06, 2019 6.350 6.360 6.050 6.080 228,483 -0.29(-4.55%)
Mar 05, 2019 6.090 6.440 6.030 6.370 235,373 +0.28(+4.60%)
Mar 04, 2019 6.130 6.145 6.010 6.090 136,990 -0.03(-0.49%)
Mar 01, 2019 5.920 6.150 5.870 6.120 133,800 +0.24(+4.08%)
Feb 28, 2019 5.880 5.950 5.780 5.880 107,713 -0.03(-0.51%)
Feb 27, 2019 5.870 6.020 5.710 5.910 104,198 +0.01(+0.17%)
Feb 26, 2019 6.100 6.140 5.642 5.900 199,068 -0.21(-3.44%)
Feb 25, 2019 6.150 6.350 6.110 6.110 216,746 +0.07(+1.16%)
Feb 22, 2019 5.450 6.200 5.450 6.040 494,500 +0.60(+11.03%)
Feb 21, 2019 5.620 5.700 5.400 5.440 105,805 -0.16(-2.86%)
Feb 20, 2019 5.620 5.690 5.530 5.600 126,152 -0.02(-0.36%)
Feb 19, 2019 5.430 5.620 5.380 5.620 87,774 +0.19(+3.50%)
Feb 15, 2019 5.340 5.450 5.230 5.430 127,900 +0.14(+2.65%)
Feb 14, 2019 5.480 5.510 5.270 5.290 80,957 -0.19(-3.47%)
Feb 13, 2019 5.270 5.550 5.260 5.480 149,026 +0.22(+4.18%)
Feb 12, 2019 5.540 5.640 5.180 5.260 129,469 -0.21(-3.84%)
Feb 11, 2019 5.350 5.530 5.280 5.470 163,591 +0.17(+3.21%)
Feb 08, 2019 5.280 5.400 5.220 5.300 98,700 +0.02(+0.38%)
Feb 07, 2019 5.270 5.440 5.130 5.280 143,383 +0.02(+0.38%)
Feb 06, 2019 5.160 5.330 5.160 5.260 158,107 +0.11(+2.14%)
Feb 05, 2019 5.120 5.190 4.960 5.150 138,572 +0.05(+0.98%)
Feb 04, 2019 4.930 5.160 4.911 5.100 129,143 +0.15(+3.03%)
Feb 01, 2019 4.930 5.030 4.900 4.950 117,500 +0.02(+0.41%)
Jan 31, 2019 4.950 5.120 4.900 4.930 124,180 -0.06(-1.20%)
Jan 30, 2019 4.790 5.010 4.730 4.990 128,814 +0.17(+3.53%)
Jan 29, 2019 5.070 5.070 4.780 4.820 120,336 -0.23(-4.55%)
Jan 28, 2019 5.070 5.130 4.960 5.050 235,500 +0.01(+0.20%)
Jan 25, 2019 5.060 5.180 5.000 5.040 253,900 -0.01(-0.20%)
Jan 24, 2019 4.940 5.190 4.940 5.050 197,577 +0.15(+3.06%)
Jan 23, 2019 4.980 5.090 4.830 4.900 121,788 -0.07(-1.41%)
Jan 22, 2019 5.050 5.290 4.920 4.970 211,557 -0.06(-1.19%)
Jan 18, 2019 4.990 5.100 4.880 5.030 202,800 +0.08(+1.62%)
Jan 17, 2019 5.060 5.180 4.920 4.950 239,492 -0.10(-1.98%)
Jan 16, 2019 5.110 5.110 5.030 5.050 184,882 -0.05(-0.98%)
Jan 15, 2019 5.090 5.140 5.000 5.100 152,252 +0.01(+0.20%)
Jan 14, 2019 5.200 5.200 5.030 5.090 126,614 -0.15(-2.86%)
Jan 11, 2019 5.300 5.300 4.990 5.240 187,200 -0.06(-1.13%)
Jan 10, 2019 5.380 5.580 5.230 5.300 121,839 -0.11(-2.03%)
Jan 09, 2019 5.180 5.459 5.150 5.410 165,906 +0.26(+5.05%)
Jan 08, 2019 5.150 5.290 5.050 5.150 290,511 +0.04(+0.78%)
Jan 07, 2019 4.840 5.130 4.840 5.110 131,549 +0.26(+5.36%)
Jan 04, 2019 4.590 4.940 4.540 4.850 132,300 +0.35(+7.78%)
Jan 03, 2019 4.530 4.669 4.440 4.500 117,916 -0.16(-3.43%)
Jan 02, 2019 4.280 4.690 4.280 4.660 140,855 +0.26(+5.91%)
Dec 31, 2018 4.300 4.440 4.100 4.400 230,000 +0.10(+2.33%)
Dec 28, 2018 4.430 4.430 4.260 4.300 268,400 -0.10(-2.27%)
Dec 27, 2018 4.370 4.415 4.250 4.400 171,687 +0.01(+0.23%)
Dec 26, 2018 4.370 4.470 4.180 4.390 242,496 +0.03(+0.69%)
Dec 24, 2018 4.420 4.500 4.300 4.360 84,600 -0.06(-1.36%)
Dec 21, 2018 4.420 4.450 4.260 4.420 292,700 -0.01(-0.23%)
Dec 20, 2018 4.450 4.500 4.260 4.430 156,894 -0.05(-1.12%)
Dec 19, 2018 4.710 4.820 4.390 4.480 196,286 -0.19(-4.07%)
Dec 18, 2018 4.850 4.980 4.660 4.670 133,992 -0.13(-2.71%)
Dec 17, 2018 4.760 5.050 4.710 4.800 166,315 +0.04(+0.84%)
Dec 14, 2018 4.690 4.860 4.680 4.760 123,500 +0.02(+0.42%)
Dec 13, 2018 4.920 5.030 4.680 4.740 91,144 -0.17(-3.46%)
Dec 12, 2018 4.940 5.000 4.855 4.910 94,564 +0.07(+1.45%)
Dec 11, 2018 4.880 4.945 4.690 4.840 96,178 +0.10(+2.11%)
Dec 10, 2018 4.660 5.060 4.520 4.740 213,918 +0.10(+2.16%)
Dec 07, 2018 4.980 5.000 4.600 4.640 264,300 -0.34(-6.83%)
Dec 06, 2018 5.070 5.070 4.940 4.980 255,497 -0.15(-2.92%)
Dec 04, 2018 5.400 5.490 5.100 5.130 208,200 -0.28(-5.18%)
Dec 03, 2018 5.500 5.530 5.350 5.410 194,360 +0.10(+1.88%)
Nov 30, 2018 5.090 5.325 5.060 5.310 84,400 +0.17(+3.31%)
Nov 29, 2018 5.080 5.160 5.010 5.140 150,258 +0.00(+0.00%)
Nov 28, 2018 5.240 5.331 5.050 5.140 186,902 -0.13(-2.47%)
Nov 27, 2018 5.300 5.390 5.190 5.270 100,632 -0.13(-2.41%)
Nov 26, 2018 5.340 5.480 5.270 5.400 117,710 +0.13(+2.47%)
Nov 23, 2018 5.240 5.430 5.220 5.270 77,900 -0.01(-0.19%)
Nov 21, 2018 5.280 5.280 5.280 0 -0.03(-0.56%)
Nov 20, 2018 4.870 5.320 4.840 5.310 251,708 +0.31(+6.20%)
Nov 19, 2018 5.100 5.130 4.940 5.000 117,758 -0.13(-2.53%)
Nov 16, 2018 5.050 5.200 5.010 5.130 112,700 -0.02(-0.39%)
Nov 15, 2018 4.920 5.240 4.870 5.150 234,480 +0.16(+3.21%)
Nov 14, 2018 4.900 5.180 4.820 4.990 356,560 +0.21(+4.39%)
Nov 13, 2018 4.880 5.010 4.720 4.780 309,296 -0.04(-0.83%)
Nov 12, 2018 5.360 5.410 4.770 4.820 339,381 -0.49(-9.23%)
Nov 09, 2018 5.260 5.500 4.810 5.310 528,100 +0.04(+0.76%)
Nov 08, 2018 4.820 5.454 4.820 5.270 621,580 +0.65(+14.07%)
Nov 07, 2018 4.570 4.700 4.450 4.620 332,931 +0.13(+2.90%)
Nov 06, 2018 4.540 4.640 4.360 4.490 196,020 +0.00(+0.00%)
Nov 05, 2018 4.460 4.570 4.330 4.490 169,990 +0.05(+1.13%)
Nov 02, 2018 4.310 4.470 4.280 4.440 217,800 +0.11(+2.54%)
Nov 01, 2018 4.100 4.380 4.000 4.330 231,728 +0.34(+8.52%)
Oct 31, 2018 4.070 4.100 3.860 3.990 293,229 -0.04(-0.99%)
Oct 30, 2018 3.760 4.070 3.760 4.030 330,543 +0.25(+6.61%)
Oct 29, 2018 3.600 3.990 3.560 3.780 494,266 +0.25(+7.08%)
Oct 26, 2018 3.840 3.900 3.510 3.530 786,900 -0.40(-10.18%)
Oct 25, 2018 3.880 3.980 3.770 3.930 345,354 +0.06(+1.55%)
Oct 24, 2018 4.150 4.150 3.850 3.870 356,037 -0.28(-6.75%)
Oct 23, 2018 4.050 4.340 4.030 4.150 290,619 -0.01(-0.24%)
Oct 22, 2018 4.240 4.290 4.090 4.160 322,315 -0.08(-1.89%)
Oct 19, 2018 4.470 4.520 4.200 4.240 396,200 -0.23(-5.15%)
Oct 18, 2018 4.520 4.550 4.390 4.470 524,715 -0.08(-1.76%)
Oct 17, 2018 4.540 4.560 4.370 4.550 278,247 +0.02(+0.44%)
Oct 16, 2018 4.660 4.750 4.500 4.530 429,396 -0.05(-1.09%)
Oct 15, 2018 4.500 4.620 4.430 4.580 387,415 +0.07(+1.55%)
Oct 12, 2018 4.770 4.990 4.420 4.510 488,200 -0.12(-2.59%)
Oct 11, 2018 4.930 5.090 4.550 4.630 693,862 -0.37(-7.40%)
Oct 10, 2018 5.330 5.360 5.000 5.000 432,425 -0.37(-6.89%)
Oct 09, 2018 5.300 5.420 5.200 5.370 281,766 +0.07(+1.32%)
Oct 08, 2018 5.250 5.390 5.090 5.300 256,986 +0.03(+0.57%)
Oct 05, 2018 5.690 5.690 5.250 5.270 375,800 -0.32(-5.72%)
Oct 04, 2018 5.960 5.960 5.410 5.590 341,224 -0.40(-6.68%)
Oct 03, 2018 5.830 6.070 5.800 5.990 236,041 +0.17(+2.92%)
Oct 02, 2018 5.850 6.000 5.721 5.820 191,611 -0.07(-1.19%)
Oct 01, 2018 5.960 6.080 5.840 5.890 200,999 -0.06(-1.01%)
Sep 28, 2018 5.750 5.950 5.600 5.950 177,700 +0.20(+3.48%)
Sep 27, 2018 5.750 5.800 5.690 5.750 111,631 +0.00(+0.00%)
Sep 26, 2018 5.850 5.900 5.650 5.750 205,776 -0.10(-1.71%)
Sep 25, 2018 6.000 6.130 5.800 5.850 185,518 -0.15(-2.50%)
Sep 24, 2018 6.400 6.400 5.950 6.000 259,502 -0.40(-6.25%)
Sep 21, 2018 6.250 6.450 6.150 6.400 927,400 +0.10(+1.59%)
Sep 20, 2018 6.100 6.350 6.075 6.300 278,634 +0.20(+3.28%)
Sep 19, 2018 6.300 6.300 6.000 6.100 246,927 +0.05(+0.83%)
Sep 18, 2018 6.150 6.300 6.000 6.050 289,378 -0.10(-1.63%)
Sep 17, 2018 6.350 6.600 6.100 6.150 674,891 -0.15(-2.38%)
Sep 14, 2018 5.850 6.430 5.850 6.300 326,700 +0.45(+7.69%)
Sep 13, 2018 6.050 6.150 5.750 5.850 355,284 -0.15(-2.50%)
Sep 12, 2018 6.200 6.300 5.900 6.000 566,541 -0.15(-2.44%)
Sep 11, 2018 5.750 6.250 5.750 6.150 757,409 +0.35(+6.03%)
Sep 10, 2018 5.800 5.850 5.700 5.800 160,207 +0.05(+0.87%)
Sep 07, 2018 5.800 5.900 5.650 5.750 318,300 -0.05(-0.86%)
Sep 06, 2018 5.900 6.030 5.800 5.800 190,515 -0.12(-2.11%)
Sep 05, 2018 5.850 6.200 5.750 5.925 337,077 +0.02(+0.42%)
Sep 04, 2018 6.000 6.130 5.800 5.900 253,315 -0.15(-2.48%)
Aug 31, 2018 6.050 6.050 6.050 0 +0.15(+2.54%)
Aug 30, 2018 5.600 6.000 5.500 5.900 315,281 +0.35(+6.31%)
Aug 29, 2018 5.750 5.800 5.500 5.550 478,413 -0.15(-2.63%)
Aug 28, 2018 5.800 5.950 5.700 5.700 244,851 -0.15(-2.56%)
Aug 27, 2018 5.800 6.000 5.600 5.850 600,501 +0.15(+2.63%)
Aug 24, 2018 5.500 5.750 5.475 5.700 426,700 +0.25(+4.59%)
Aug 23, 2018 5.700 5.740 5.450 5.450 315,094 -0.25(-4.39%)
Aug 22, 2018 5.650 5.750 5.550 5.700 335,930 +0.05(+0.88%)
Aug 21, 2018 5.650 5.775 5.650 5.650 295,441 -0.05(-0.88%)
Aug 20, 2018 5.500 5.840 5.500 5.700 636,962 +0.20(+3.64%)
Aug 17, 2018 5.350 5.550 5.350 5.500 260,200 +0.10(+1.85%)
Aug 16, 2018 5.350 5.550 5.350 5.400 353,573 +0.05(+0.93%)
Aug 15, 2018 5.550 5.550 5.200 5.350 437,030 -0.20(-3.60%)
Aug 14, 2018 5.350 5.600 5.300 5.550 583,549 +0.20(+3.74%)
Aug 13, 2018 5.500 5.590 5.200 5.350 286,525 -0.10(-1.83%)
Aug 10, 2018 5.700 5.770 5.400 5.450 376,000 -0.30(-5.22%)
Aug 09, 2018 5.250 5.910 5.250 5.750 770,402 +0.65(+12.75%)
Aug 08, 2018 5.100 5.200 4.874 5.100 520,529 +0.00(+0.00%)
Aug 07, 2018 5.150 5.220 5.070 5.100 356,005 -0.05(-0.97%)
Aug 06, 2018 5.050 5.150 5.000 5.150 435,579 +0.10(+1.98%)
Aug 03, 2018 5.250 5.250 5.050 5.050 548,000 -0.25(-4.72%)
Aug 02, 2018 5.200 5.300 4.700 5.300 1,388,681 -0.05(-0.93%)
Aug 01, 2018 5.500 5.550 5.280 5.350 553,957 -0.15(-2.73%)
Jul 31, 2018 5.550 5.750 5.350 5.500 463,824 -0.10(-1.79%)
Jul 30, 2018 6.000 6.000 5.410 5.600 849,016 -0.25(-4.27%)
Jul 27, 2018 5.900 5.950 5.710 5.850 340,600 +0.00(+0.00%)
Jul 26, 2018 5.850 5.960 5.800 5.850 252,416 +0.00(+0.00%)
Jul 25, 2018 6.000 6.100 5.850 5.850 455,522 -0.20(-3.31%)
Jul 24, 2018 5.850 6.050 5.850 6.050 577,932 +0.25(+4.31%)
Jul 23, 2018 5.950 5.650 5.800 576,683 +0.10(+1.75%)
Jul 20, 2018 6.025 5.650 5.700 1,201,651 -0.30(-5.00%)
Jul 19, 2018 5.900 6.050 5.850 6.000 434,935 +0.15(+2.56%)
Jul 18, 2018 6.100 6.275 5.760 5.850 891,474 -0.35(-5.65%)
Jul 17, 2018 5.750 6.250 5.700 6.200 1,164,262 +0.50(+8.77%)
Jul 16, 2018 6.050 6.100 5.700 5.700 1,352,024 +0.00(+0.00%)
Jul 13, 2018 6.150 6.150 5.605 5.700 1,387,412 -0.38(-6.17%)
Jul 12, 2018 6.050 6.050 5.950 6.075 1,068,552 +0.08(+1.25%)
Jul 11, 2018 6.150 6.350 5.900 6.000 4,126,439 -0.80(-11.76%)
Jul 10, 2018 6.500 6.950 6.400 6.800 825,557 +0.40(+6.25%)
Jul 09, 2018 8.400 8.400 6.350 6.400 1,819,678 -2.10(-24.71%)
Jul 06, 2018 8.450 8.550 8.400 8.500 82,755 +0.00(+0.00%)
Jul 05, 2018 8.350 8.550 8.200 8.500 146,732 +0.20(+2.41%)
Jul 03, 2018 8.300 8.300 8.300 0 -0.10(-1.19%)
Jul 02, 2018 8.400 8.550 8.200 8.400 118,317 +0.00(+0.00%)
Jun 29, 2018 9.200 9.500 8.300 8.400 469,879 -0.40(-4.55%)
Jun 28, 2018 8.850 8.850 8.550 8.800 153,384 -0.05(-0.56%)
Jun 27, 2018 9.200 9.255 8.800 8.850 197,402 -0.20(-2.21%)
Jun 26, 2018 8.500 9.400 8.450 9.050 620,251 +0.50(+5.85%)
Jun 25, 2018 8.800 8.800 8.300 8.550 186,740 -0.30(-3.39%)
Jun 22, 2018 8.500 8.950 8.360 8.850 2,137,249 +0.35(+4.12%)
Jun 21, 2018 9.050 9.180 8.850 8.500 460,532 -0.55(-6.08%)
Jun 20, 2018 9.250 9.450 8.850 9.050 104,584 -0.20(-2.16%)
Jun 19, 2018 9.450 9.550 8.860 9.250 152,240 -0.25(-2.63%)
Jun 18, 2018 9.500 10.80 9.450 9.500 399,522 -0.05(-0.52%)
Jun 15, 2018 9.450 9.450 9.550 129,668 +0.10(+1.06%)
Jun 14, 2018 9.300 9.550 9.300 9.450 107,457 +0.10(+1.07%)
Jun 13, 2018 9.500 9.540 8.850 9.350 178,507 -0.15(-1.58%)
Jun 12, 2018 9.400 9.500 9.400 9.500 81,497 +0.10(+1.06%)
Jun 11, 2018 9.350 9.600 9.250 9.400 81,562 +0.10(+1.08%)
Jun 08, 2018 9.300 9.350 9.100 9.300 92,448 +0.00(+0.00%)
Jun 07, 2018 9.250 9.540 9.200 9.300 116,934 +0.00(+0.00%)
Jun 06, 2018 9.200 9.350 9.000 9.300 131,769 +0.10(+1.09%)
Jun 05, 2018 9.300 9.640 9.150 9.200 129,642 -0.05(-0.54%)
Jun 04, 2018 9.250 9.450 9.150 9.250 74,183 -0.05(-0.54%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.