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 (%)
Dec 31, 2019 8.400 8.610 8.340 8.500 517,200 +0.05(+0.59%)
Dec 30, 2019 8.210 8.560 7.790 8.450 683,245 +0.37(+4.58%)
Dec 27, 2019 8.100 8.330 7.870 8.080 901,600 +0.27(+3.46%)
Dec 26, 2019 7.630 7.900 7.550 7.810 409,622 +0.28(+3.72%)
Dec 24, 2019 7.350 7.570 7.180 7.530 272,200 +0.30(+4.15%)
Dec 23, 2019 7.340 7.340 7.210 7.230 202,428 -0.10(-1.36%)
Dec 20, 2019 7.400 7.400 7.250 7.330 393,100 -0.05(-0.68%)
Dec 19, 2019 7.410 7.500 7.330 7.380 200,569 -0.06(-0.81%)
Dec 18, 2019 7.510 7.510 7.260 7.440 255,214 -0.07(-0.93%)
Dec 17, 2019 7.520 7.545 7.340 7.510 343,456 +0.04(+0.54%)
Dec 16, 2019 7.280 7.480 7.280 7.470 345,948 +0.24(+3.32%)
Dec 13, 2019 7.380 7.530 7.150 7.230 206,700 -0.14(-1.90%)
Dec 12, 2019 7.190 7.470 7.160 7.370 347,557 +0.20(+2.79%)
Dec 11, 2019 7.260 7.260 7.030 7.170 200,538 -0.06(-0.83%)
Dec 10, 2019 7.430 7.440 7.190 7.230 297,467 -0.17(-2.30%)
Dec 09, 2019 7.580 7.630 7.400 7.400 283,231 -0.20(-2.63%)
Dec 06, 2019 7.220 7.640 7.220 7.600 400,800 +0.42(+5.85%)
Dec 05, 2019 7.140 7.255 7.010 7.180 199,620 +0.05(+0.70%)
Dec 04, 2019 6.990 7.238 6.960 7.130 183,644 +0.22(+3.18%)
Dec 03, 2019 6.800 6.910 6.680 6.910 269,182 -0.07(-1.00%)
Dec 02, 2019 7.210 7.230 6.850 6.980 236,166 -0.22(-3.06%)
Nov 29, 2019 7.360 7.390 7.185 7.200 152,100 -0.22(-2.96%)
Nov 27, 2019 7.120 7.565 7.107 7.420 266,000 +0.25(+3.49%)
Nov 26, 2019 7.380 7.500 7.090 7.170 358,916 -0.26(-3.50%)
Nov 25, 2019 7.290 7.455 7.180 7.430 508,634 +0.35(+4.94%)
Nov 22, 2019 6.880 7.130 6.880 7.080 208,200 +0.13(+1.87%)
Nov 21, 2019 7.230 7.308 6.727 6.950 526,469 -0.33(-4.53%)
Nov 20, 2019 7.130 7.410 7.090 7.280 331,933 +0.14(+1.96%)
Nov 19, 2019 7.280 7.305 7.060 7.140 309,165 -0.08(-1.04%)
Nov 18, 2019 7.190 7.260 7.045 7.215 345,648 +0.01(+0.21%)
Nov 15, 2019 7.290 7.480 7.170 7.200 359,100 -0.01(-0.14%)
Nov 14, 2019 7.170 7.240 7.090 7.210 260,395 +0.09(+1.26%)
Nov 13, 2019 7.140 7.247 7.084 7.120 218,652 -0.08(-1.11%)
Nov 12, 2019 7.080 7.410 7.010 7.200 436,044 +0.18(+2.56%)
Nov 11, 2019 7.570 7.590 6.970 7.020 625,589 -0.55(-7.27%)
Nov 08, 2019 7.500 7.740 7.470 7.570 527,600 +0.02(+0.26%)
Nov 07, 2019 7.640 7.790 7.450 7.550 638,657 -0.05(-0.66%)
Nov 06, 2019 8.560 8.560 7.150 7.600 2,690,647 -1.71(-18.37%)
Nov 05, 2019 9.110 9.380 8.910 9.310 467,376 +0.23(+2.53%)
Nov 04, 2019 9.080 9.180 8.650 9.080 367,590 +0.10(+1.11%)
Nov 01, 2019 9.190 9.250 8.760 8.980 408,700 -0.18(-1.97%)
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%)
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.