Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 31, 2019 8.830 9.190 8.700 9.160 504,327 +0.34(+3.85%)
Oct 30, 2019 9.050 9.050 8.610 8.820 220,693 -0.23(-2.54%)
Oct 29, 2019 9.100 9.280 8.770 9.050 793,180 +0.05(+0.56%)
Oct 28, 2019 8.680 9.010 8.670 9.000 683,742 +0.33(+3.81%)
Oct 25, 2019 8.150 8.750 8.010 8.670 324,000 +0.57(+7.04%)
Oct 24, 2019 7.960 8.180 7.745 8.100 253,485 +0.15(+1.89%)
Oct 23, 2019 8.040 8.190 7.850 7.950 331,475 -0.14(-1.73%)
Oct 22, 2019 8.280 8.330 8.055 8.090 259,838 -0.19(-2.29%)
Oct 21, 2019 8.590 8.590 8.130 8.280 284,710 -0.31(-3.61%)
Oct 18, 2019 8.670 8.790 8.570 8.590 347,200 -0.14(-1.60%)
Oct 17, 2019 8.800 8.880 8.630 8.730 390,177 -0.05(-0.57%)
Oct 16, 2019 8.850 8.920 8.700 8.780 251,908 -0.07(-0.79%)
Oct 15, 2019 8.630 8.880 8.580 8.850 914,900 +0.22(+2.55%)
Oct 14, 2019 8.430 8.650 8.280 8.630 185,973 +0.21(+2.49%)
Oct 11, 2019 8.360 8.610 8.280 8.420 260,300 +0.14(+1.75%)
Oct 10, 2019 8.380 8.450 7.980 8.275 279,206 -0.11(-1.25%)
Oct 09, 2019 8.280 8.470 8.160 8.380 275,193 +0.17(+2.07%)
Oct 08, 2019 8.400 8.450 8.042 8.210 433,796 -0.32(-3.75%)
Oct 07, 2019 8.210 8.810 8.210 8.530 654,891 +0.31(+3.77%)
Oct 04, 2019 8.190 8.335 7.920 8.220 392,100 +0.00(+0.00%)
Oct 03, 2019 8.170 8.440 7.930 8.220 342,981 +0.07(+0.80%)
Oct 02, 2019 8.250 8.250 7.920 8.155 522,000 -0.15(-1.75%)
Oct 01, 2019 8.600 8.690 8.250 8.300 601,522 -0.26(-3.04%)
Sep 30, 2019 8.630 8.700 8.360 8.560 509,829 -0.06(-0.70%)
Sep 27, 2019 8.800 8.840 8.560 8.620 308,000 -0.14(-1.54%)
Sep 26, 2019 8.940 9.000 8.600 8.755 338,067 -0.14(-1.57%)
Sep 25, 2019 8.890 9.050 8.750 8.895 378,692 +0.00(+0.06%)
Sep 24, 2019 8.900 9.080 8.820 8.890 378,590 +0.06(+0.68%)
Sep 23, 2019 9.100 9.350 8.780 8.830 703,760 -0.30(-3.29%)
Sep 20, 2019 8.860 9.160 8.640 9.130 2,003,400 +0.16(+1.78%)
Sep 19, 2019 9.540 9.560 8.940 8.970 3,515,137 -0.09(-0.99%)
Sep 18, 2019 9.560 9.860 8.640 9.060 4,834,052 -1.57(-14.77%)
Sep 17, 2019 11.18 11.42 10.62 10.63 505,247 -0.66(-5.85%)
Sep 16, 2019 10.90 11.30 10.85 11.29 246,924 +0.29(+2.64%)
Sep 13, 2019 11.20 11.24 10.80 11.00 588,800 -0.18(-1.61%)
Sep 12, 2019 11.22 11.45 11.02 11.18 430,223 +0.04(+0.36%)
Sep 11, 2019 10.98 11.24 10.92 11.14 424,714 +0.16(+1.46%)
Sep 10, 2019 10.77 11.00 10.55 10.98 252,248 +0.11(+1.01%)
Sep 09, 2019 10.86 10.99 10.42 10.87 302,135 +0.06(+0.56%)
Sep 06, 2019 10.67 11.22 10.62 10.81 668,100 +0.21(+1.98%)
Sep 05, 2019 10.28 10.67 10.13 10.60 364,326 +0.60(+6.00%)
Sep 04, 2019 10.11 10.19 9.861 10.00 139,601 +0.05(+0.50%)
Sep 03, 2019 10.11 10.34 9.840 9.950 392,816 -0.25(-2.45%)
Aug 30, 2019 10.27 10.33 10.04 10.20 174,200 +0.06(+0.59%)
Aug 29, 2019 10.17 10.32 10.03 10.14 196,465 +0.14(+1.40%)
Aug 28, 2019 10.16 10.26 9.901 10.00 290,870 -0.22(-2.15%)
Aug 27, 2019 11.00 11.11 10.20 10.22 377,291 -0.78(-7.09%)
Aug 26, 2019 10.43 11.06 10.35 11.00 642,230 +0.75(+7.32%)
Aug 23, 2019 10.10 10.37 9.830 10.25 342,100 +0.26(+2.60%)
Aug 22, 2019 10.30 10.36 9.980 9.990 173,936 -0.28(-2.73%)
Aug 21, 2019 10.39 10.48 10.15 10.27 151,374 -0.09(-0.87%)
Aug 20, 2019 10.42 10.50 10.16 10.36 339,370 +0.00(+0.00%)
Aug 19, 2019 10.07 10.37 9.800 10.36 507,850 +0.49(+4.96%)
Aug 16, 2019 9.700 10.04 9.030 9.870 450,500 +0.17(+1.75%)
Aug 15, 2019 10.07 10.31 9.660 9.700 323,428 -0.45(-4.43%)
Aug 14, 2019 10.65 11.97 9.830 10.15 663,684 -0.48(-4.52%)
Aug 13, 2019 10.00 10.64 10.00 10.63 480,788 +0.58(+5.77%)
Aug 12, 2019 9.630 10.19 9.630 10.05 351,900 +0.17(+1.72%)
Aug 09, 2019 9.910 10.04 9.701 9.880 347,500 -0.18(-1.79%)
Aug 08, 2019 9.370 10.56 9.310 10.06 1,426,363 +0.81(+8.76%)
Aug 07, 2019 8.250 9.380 8.080 9.250 705,031 +1.61(+21.07%)
Aug 06, 2019 7.720 7.850 7.480 7.640 223,323 +0.01(+0.13%)
Aug 05, 2019 7.930 7.970 7.550 7.630 201,309 -0.39(-4.86%)
Aug 02, 2019 8.380 8.380 8.010 8.020 136,200 -0.36(-4.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.