Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alx Oncology Holdings Inc
(NQ:
ALXO
)
10.63
-0.02 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
14.29
14.72
13.68
14.41
282,178
+0.00(+0.00%)
Jan 30, 2024
14.75
14.75
13.85
14.41
339,219
-0.56(-3.74%)
Jan 29, 2024
14.79
15.23
14.26
14.97
219,479
+0.23(+1.56%)
Jan 26, 2024
14.47
14.79
14.25
14.74
136,764
+0.26(+1.80%)
Jan 25, 2024
14.48
15.09
14.31
14.48
211,421
+0.27(+1.90%)
Jan 24, 2024
13.93
14.54
13.76
14.21
177,565
+0.62(+4.56%)
Jan 23, 2024
13.55
13.92
13.32
13.59
204,286
+0.23(+1.72%)
Jan 22, 2024
13.41
13.68
13.03
13.36
200,536
+0.05(+0.38%)
Jan 19, 2024
12.81
13.33
12.47
13.31
223,871
+0.55(+4.31%)
Jan 18, 2024
14.04
14.04
12.69
12.76
346,790
-1.19(-8.53%)
Jan 17, 2024
13.80
14.15
13.28
13.95
276,919
-0.02(-0.14%)
Jan 16, 2024
14.11
14.26
13.65
13.97
220,344
-0.37(-2.58%)
Jan 12, 2024
14.05
14.55
14.05
14.34
290,469
+0.29(+2.06%)
Jan 11, 2024
14.32
14.56
13.79
14.05
209,218
-0.35(-2.43%)
Jan 10, 2024
14.43
14.79
14.15
14.40
340,653
-0.07(-0.48%)
Jan 09, 2024
14.15
14.70
13.97
14.47
232,276
+0.15(+1.05%)
Jan 08, 2024
12.51
14.33
12.45
14.32
363,161
+1.73(+13.74%)
Jan 05, 2024
13.06
13.11
12.51
12.59
313,087
-0.47(-3.60%)
Jan 04, 2024
13.59
13.90
13.05
13.06
426,305
-1.32(-9.18%)
Jan 03, 2024
14.14
14.65
13.77
14.38
462,582
-0.17(-1.17%)
Jan 02, 2024
14.71
15.35
14.31
14.55
435,178
-0.34(-2.28%)
Dec 29, 2023
15.04
15.25
14.66
14.89
728,994
-0.39(-2.58%)
Dec 28, 2023
14.79
15.93
14.74
15.29
462,382
+0.42(+2.79%)
Dec 27, 2023
15.17
15.25
14.68
14.87
276,095
-0.22(-1.46%)
Dec 26, 2023
15.44
15.51
14.93
15.09
437,040
-0.29(-1.89%)
Dec 22, 2023
13.40
15.50
13.40
15.38
929,234
+2.35(+18.04%)
Dec 21, 2023
13.60
14.00
12.92
13.03
246,144
-0.13(-0.99%)
Dec 20, 2023
13.92
13.99
13.14
13.16
275,383
-0.83(-5.93%)
Dec 19, 2023
13.67
14.07
13.67
13.99
362,420
+0.40(+2.94%)
Dec 18, 2023
13.36
13.76
13.07
13.59
526,646
+0.04(+0.30%)
Dec 15, 2023
13.39
14.18
13.36
13.55
2,172,663
+0.36(+2.73%)
Dec 14, 2023
13.68
13.76
12.80
13.19
401,783
-0.11(-0.83%)
Dec 13, 2023
12.93
13.44
12.70
13.30
620,763
+0.49(+3.83%)
Dec 12, 2023
12.98
13.30
12.28
12.81
712,368
+0.31(+2.48%)
Dec 11, 2023
12.25
12.65
11.44
12.50
982,702
+0.24(+1.96%)
Dec 08, 2023
10.22
13.50
10.15
12.26
3,850,936
+3.01(+32.54%)
Dec 07, 2023
8.490
9.280
8.270
9.250
436,942
+0.82(+9.73%)
Dec 06, 2023
8.250
8.590
8.110
8.430
235,366
+0.27(+3.31%)
Dec 05, 2023
8.110
8.409
7.980
8.160
213,222
-0.14(-1.69%)
Dec 04, 2023
7.990
8.620
7.990
8.300
332,987
+0.29(+3.62%)
Dec 01, 2023
7.750
8.030
7.350
8.010
335,123
+0.17(+2.17%)
Nov 30, 2023
8.720
8.780
7.810
7.840
524,925
-0.48(-5.83%)
Nov 29, 2023
9.070
9.300
8.225
8.325
613,590
-0.67(-7.40%)
Nov 28, 2023
8.830
9.180
8.570
8.990
199,587
+0.12(+1.35%)
Nov 27, 2023
8.850
9.160
8.830
8.870
351,426
+0.03(+0.34%)
Nov 24, 2023
9.180
9.685
8.790
8.840
378,150
-0.37(-4.02%)
Nov 22, 2023
9.430
9.480
8.974
9.210
827,607
+0.06(+0.66%)
Nov 21, 2023
9.800
9.925
9.080
9.150
513,525
-0.65(-6.63%)
Nov 20, 2023
9.480
10.49
9.480
9.800
306,798
+0.30(+3.16%)
Nov 17, 2023
9.020
9.750
9.020
9.500
295,627
+0.57(+6.38%)
Nov 16, 2023
8.720
9.050
8.515
8.930
243,088
+0.16(+1.82%)
Nov 15, 2023
8.770
9.320
8.560
8.770
249,551
-0.06(-0.68%)
Nov 14, 2023
7.680
8.830
7.600
8.830
369,768
+0.40(+4.74%)
Nov 13, 2023
7.700
8.560
7.530
8.430
273,932
+0.63(+8.08%)
Nov 10, 2023
8.050
8.145
7.600
7.800
358,262
-0.04(-0.51%)
Nov 09, 2023
8.990
8.994
7.800
7.840
305,643
-1.17(-12.99%)
Nov 08, 2023
8.890
9.260
8.500
9.010
281,489
-0.11(-1.21%)
Nov 07, 2023
9.110
9.280
8.710
9.120
302,297
+0.16(+1.79%)
Nov 06, 2023
8.390
9.110
8.250
8.960
469,864
+0.64(+7.69%)
Nov 03, 2023
7.930
8.660
7.930
8.320
327,955
+0.62(+8.05%)
Nov 02, 2023
7.370
7.750
7.215
7.700
322,336
+0.46(+6.35%)
Nov 01, 2023
7.220
7.260
7.051
7.240
201,554
+0.04(+0.56%)
Oct 31, 2023
7.020
7.320
6.839
7.200
247,825
+0.32(+4.65%)
Oct 30, 2023
6.730
6.980
6.485
6.880
282,476
+0.20(+2.92%)
Oct 27, 2023
6.910
6.930
6.490
6.685
239,401
-0.24(-3.40%)
Oct 26, 2023
6.770
6.960
6.680
6.920
168,834
+0.14(+2.06%)
Oct 25, 2023
6.940
7.270
6.560
6.780
222,238
-0.32(-4.51%)
Oct 24, 2023
7.010
7.270
6.910
7.100
392,926
+0.17(+2.38%)
Oct 23, 2023
6.940
7.320
6.770
6.935
439,091
-0.23(-3.14%)
Oct 20, 2023
6.930
7.697
6.830
7.160
441,769
+0.11(+1.56%)
Oct 19, 2023
7.810
7.840
6.970
7.050
789,545
-0.65(-8.44%)
Oct 18, 2023
8.350
8.460
7.630
7.700
626,642
-0.80(-9.41%)
Oct 17, 2023
9.140
9.400
8.330
8.500
623,481
-0.77(-8.31%)
Oct 16, 2023
9.150
9.390
8.570
9.270
608,257
+0.14(+1.53%)
Oct 13, 2023
9.530
9.850
9.010
9.130
679,658
-0.32(-3.39%)
Oct 12, 2023
9.170
9.870
8.740
9.450
926,091
+0.36(+3.96%)
Oct 11, 2023
9.430
10.16
8.930
9.090
1,612,794
-0.43(-4.52%)
Oct 10, 2023
8.140
9.890
7.871
9.520
2,932,809
+1.33(+16.24%)
Oct 09, 2023
7.690
8.420
7.250
8.190
1,896,987
-0.16(-1.92%)
Oct 06, 2023
6.580
9.600
6.470
8.350
7,085,935
+1.79(+27.38%)
Oct 05, 2023
6.890
6.900
6.110
6.555
3,235,228
+0.17(+2.74%)
Oct 04, 2023
7.120
7.450
6.010
6.380
4,049,377
-1.13(-15.05%)
Oct 03, 2023
8.090
8.320
6.910
7.510
42,640,944
+2.70(+56.13%)
Oct 02, 2023
4.790
4.880
4.760
4.810
306,667
+0.01(+0.21%)
Sep 29, 2023
4.980
4.985
4.710
4.800
133,553
-0.15(-3.03%)
Sep 28, 2023
4.740
4.970
4.640
4.950
96,150
+0.19(+3.99%)
Sep 27, 2023
4.990
4.990
4.660
4.760
89,553
-0.18(-3.64%)
Sep 26, 2023
4.800
5.020
4.710
4.940
71,550
+0.13(+2.70%)
Sep 25, 2023
4.980
4.960
4.720
4.810
66,576
-0.22(-4.37%)
Sep 22, 2023
5.020
5.060
4.800
5.030
135,627
+0.01(+0.20%)
Sep 21, 2023
4.760
5.050
4.700
5.020
131,370
+0.20(+4.15%)
Sep 20, 2023
4.950
5.010
4.790
4.820
106,645
-0.14(-2.82%)
Sep 19, 2023
5.160
5.250
4.725
4.960
72,027
-0.20(-3.88%)
Sep 18, 2023
5.240
5.250
4.770
5.160
113,755
-0.02(-0.39%)
Sep 15, 2023
5.010
5.350
5.010
5.180
267,840
+0.17(+3.39%)
Sep 14, 2023
5.180
5.310
4.990
5.010
85,598
-0.14(-2.72%)
Sep 13, 2023
5.080
5.200
4.960
5.150
201,974
+0.10(+1.98%)
Sep 12, 2023
4.890
5.100
4.890
5.050
120,554
+0.09(+1.81%)
Sep 11, 2023
4.960
5.010
4.611
4.960
96,403
+0.04(+0.81%)
Sep 08, 2023
4.990
4.990
4.730
4.920
144,815
-0.05(-1.01%)
Sep 07, 2023
4.810
5.090
4.670
4.970
391,770
+0.13(+2.69%)
Sep 06, 2023
4.540
4.990
4.410
4.840
377,433
+0.29(+6.37%)
Sep 05, 2023
4.540
4.830
4.400
4.550
331,998
+0.03(+0.66%)
Sep 01, 2023
4.370
4.600
4.240
4.520
327,361
+0.26(+6.10%)
Aug 31, 2023
4.340
4.440
3.936
4.260
320,976
-0.09(-2.07%)
Aug 30, 2023
4.260
4.390
4.168
4.350
76,630
+0.07(+1.64%)
Aug 29, 2023
4.160
4.310
4.100
4.280
86,200
+0.09(+2.15%)
Aug 28, 2023
4.180
4.270
3.990
4.190
138,080
-0.03(-0.71%)
Aug 25, 2023
4.490
4.630
4.200
4.220
118,421
-0.27(-6.01%)
Aug 24, 2023
4.960
5.030
4.400
4.490
244,064
-0.47(-9.48%)
Aug 23, 2023
4.960
5.210
4.720
4.960
143,497
+0.02(+0.40%)
Aug 22, 2023
4.800
5.000
4.660
4.940
134,231
+0.17(+3.56%)
Aug 21, 2023
4.700
4.810
4.595
4.770
87,003
+0.06(+1.27%)
Aug 18, 2023
4.510
4.790
4.431
4.710
124,652
+0.15(+3.29%)
Aug 17, 2023
4.550
4.910
4.320
4.560
245,633
+0.01(+0.22%)
Aug 16, 2023
4.860
4.980
4.420
4.550
372,380
-0.31(-6.38%)
Aug 15, 2023
4.800
4.900
4.620
4.860
140,097
-0.04(-0.82%)
Aug 14, 2023
5.020
5.100
4.570
4.900
192,278
-0.16(-3.16%)
Aug 11, 2023
4.940
5.220
4.750
5.060
119,776
+0.02(+0.40%)
Aug 10, 2023
5.040
5.250
5.000
5.040
54,129
+0.05(+1.00%)
Aug 09, 2023
5.030
5.050
4.885
4.990
93,411
-0.04(-0.80%)
Aug 08, 2023
5.140
5.315
5.020
5.030
61,107
-0.14(-2.71%)
Aug 07, 2023
5.540
5.540
4.980
5.170
179,089
-0.39(-7.01%)
Aug 04, 2023
5.730
5.850
5.510
5.560
70,376
-0.09(-1.59%)
Aug 03, 2023
5.760
5.760
5.380
5.650
127,149
-0.12(-2.08%)
Aug 02, 2023
5.880
6.090
5.690
5.770
81,618
-0.19(-3.19%)
Aug 01, 2023
6.060
6.200
5.790
5.960
104,715
-0.15(-2.45%)
Jul 31, 2023
5.940
6.158
5.940
6.110
93,944
+0.17(+2.86%)
Jul 28, 2023
5.700
6.100
5.610
5.940
102,113
+0.24(+4.21%)
Jul 27, 2023
5.970
5.975
5.550
5.700
222,137
-0.16(-2.73%)
Jul 26, 2023
5.920
5.995
5.750
5.860
128,170
+0.00(+0.00%)
Jul 25, 2023
6.190
6.360
5.850
5.860
120,306
-0.30(-4.87%)
Jul 24, 2023
6.450
6.485
5.998
6.160
309,860
-0.57(-8.47%)
Jul 21, 2023
6.890
6.960
6.700
6.730
65,950
-0.08(-1.17%)
Jul 20, 2023
7.080
7.290
6.740
6.810
82,652
-0.31(-4.29%)
Jul 19, 2023
6.990
7.440
6.990
7.115
103,706
+0.19(+2.67%)
Jul 18, 2023
6.890
7.250
6.860
6.930
77,420
+0.05(+0.80%)
Jul 17, 2023
6.820
7.170
6.780
6.875
104,008
+0.11(+1.55%)
Jul 14, 2023
7.120
7.170
6.520
6.770
164,989
-0.34(-4.78%)
Jul 13, 2023
6.760
7.130
6.680
7.110
98,105
+0.41(+6.12%)
Jul 12, 2023
6.860
6.940
6.650
6.700
74,488
+0.03(+0.45%)
Jul 11, 2023
6.680
6.830
6.510
6.670
149,471
+0.01(+0.15%)
Jul 10, 2023
6.170
6.730
6.170
6.660
155,673
+0.48(+7.77%)
Jul 07, 2023
6.260
6.460
5.950
6.180
320,573
-0.15(-2.37%)
Jul 06, 2023
6.540
6.668
5.615
6.330
702,436
-0.96(-13.17%)
Jul 05, 2023
7.300
7.640
7.270
7.290
112,098
-0.06(-0.82%)
Jul 03, 2023
7.500
7.500
7.300
7.350
52,685
-0.16(-2.13%)
Jun 30, 2023
7.340
7.790
7.171
7.510
144,573
+0.18(+2.46%)
Jun 29, 2023
7.260
7.540
7.130
7.330
212,977
+0.05(+0.69%)
Jun 28, 2023
7.210
7.310
7.060
7.280
69,553
+0.06(+0.83%)
Jun 27, 2023
7.350
7.350
6.880
7.220
120,767
-0.15(-2.04%)
Jun 26, 2023
7.820
7.820
7.370
7.370
166,591
-0.38(-4.90%)
Jun 23, 2023
7.150
7.820
7.080
7.750
407,193
+0.54(+7.49%)
Jun 22, 2023
7.270
7.310
6.900
7.210
319,962
-0.10(-1.37%)
Jun 21, 2023
8.090
8.252
7.290
7.310
327,391
-0.83(-10.20%)
Jun 20, 2023
9.370
9.500
8.000
8.140
795,939
-1.29(-13.68%)
Jun 16, 2023
9.680
10.16
9.390
9.430
308,190
-0.13(-1.36%)
Jun 15, 2023
9.160
9.940
9.040
9.560
217,292
+3.43(+55.95%)
May 08, 2023
6.400
6.400
5.980
6.130
273,058
-0.24(-3.77%)
May 05, 2023
6.410
6.680
6.295
6.370
208,845
+0.02(+0.31%)
May 04, 2023
6.100
6.450
5.970
6.350
257,676
+0.23(+3.76%)
May 03, 2023
5.810
6.150
5.748
6.120
285,775
+0.33(+5.79%)
May 02, 2023
6.590
6.712
5.760
5.785
332,205
-0.71(-10.86%)
May 01, 2023
6.060
6.590
5.915
6.490
422,379
+0.55(+9.26%)
Apr 28, 2023
5.580
6.030
5.359
5.940
212,487
+0.36(+6.45%)
Apr 27, 2023
5.680
5.810
5.480
5.580
167,992
-0.08(-1.41%)
Apr 26, 2023
5.540
5.877
5.120
5.660
290,913
+0.17(+3.10%)
Apr 25, 2023
5.450
6.150
5.435
5.490
479,727
+0.02(+0.37%)
Apr 24, 2023
6.030
6.180
5.220
5.470
566,434
-0.53(-8.83%)
Apr 21, 2023
4.980
6.340
4.980
6.000
1,285,779
+1.00(+20.00%)
Apr 20, 2023
4.960
5.040
4.730
5.000
1,259,772
+0.05(+1.01%)
Apr 19, 2023
4.570
5.023
4.570
4.950
1,200,134
+0.29(+6.22%)
Apr 18, 2023
4.880
5.155
4.520
4.660
109,840
-0.19(-3.92%)
Apr 17, 2023
4.800
4.920
4.480
4.850
249,239
+0.05(+1.04%)
Apr 14, 2023
4.970
5.020
4.760
4.800
85,614
-0.15(-3.03%)
Apr 13, 2023
4.650
5.030
4.600
4.950
289,449
+0.31(+6.68%)
Apr 12, 2023
4.680
4.960
4.600
4.640
156,257
+0.01(+0.22%)
Apr 11, 2023
4.440
4.690
4.320
4.630
120,480
+0.19(+4.28%)
Apr 10, 2023
4.420
4.540
4.270
4.440
100,013
-0.01(-0.22%)
Apr 06, 2023
4.380
4.540
4.300
4.450
86,637
+0.07(+1.60%)
Apr 05, 2023
4.380
4.630
4.300
4.380
137,478
+0.01(+0.23%)
Apr 04, 2023
4.610
4.610
4.230
4.370
195,204
-0.24(-5.21%)
Apr 03, 2023
4.590
4.730
4.430
4.610
206,020
+0.09(+1.99%)
Mar 31, 2023
4.580
4.700
4.492
4.520
168,399
-0.04(-0.88%)
Mar 30, 2023
5.030
5.220
4.460
4.560
185,296
-0.44(-8.80%)
Mar 29, 2023
4.900
5.060
4.830
5.000
231,444
+0.13(+2.67%)
Mar 28, 2023
4.960
5.080
4.800
4.870
213,674
-0.12(-2.40%)
Mar 27, 2023
4.670
5.040
4.610
4.990
209,657
+0.33(+7.08%)
Mar 24, 2023
4.830
4.930
4.570
4.660
229,361
-0.21(-4.31%)
Mar 23, 2023
4.840
4.910
4.670
4.870
335,343
+0.07(+1.46%)
Mar 22, 2023
4.850
5.000
4.675
4.800
247,564
-0.01(-0.21%)
Mar 21, 2023
4.730
5.069
4.700
4.810
1,073,953
+0.20(+4.34%)
Mar 20, 2023
4.790
4.855
4.520
4.610
303,512
-0.16(-3.35%)
Mar 17, 2023
4.950
5.030
4.660
4.770
401,229
-0.24(-4.79%)
Mar 16, 2023
5.140
5.170
4.955
5.010
374,962
-0.18(-3.47%)
Mar 15, 2023
5.210
5.410
4.690
5.190
344,600
-0.06(-1.14%)
Mar 14, 2023
5.740
5.860
5.090
5.250
259,507
-0.38(-6.75%)
Mar 13, 2023
5.300
5.990
5.200
5.630
746,463
+0.24(+4.45%)
Mar 10, 2023
5.790
5.810
5.095
5.390
387,036
-0.48(-8.18%)
Mar 09, 2023
6.300
6.330
5.680
5.870
160,307
-0.37(-5.93%)
Mar 08, 2023
6.400
6.440
6.140
6.240
133,533
-0.15(-2.35%)
Mar 07, 2023
6.450
6.590
6.370
6.390
105,914
-0.10(-1.54%)
Mar 06, 2023
6.500
6.590
6.280
6.490
127,012
-0.03(-0.46%)
Mar 03, 2023
6.510
6.706
6.460
6.520
158,817
+0.05(+0.77%)
Mar 02, 2023
6.450
6.500
6.285
6.470
325,645
-0.06(-0.92%)
Mar 01, 2023
6.740
6.810
6.470
6.530
132,324
-0.09(-1.36%)
Feb 28, 2023
6.770
6.900
6.510
6.620
151,208
-0.06(-0.90%)
Feb 27, 2023
6.680
6.830
6.560
6.680
122,994
+0.12(+1.83%)
Feb 24, 2023
6.870
6.950
6.455
6.560
189,402
-0.41(-5.88%)
Feb 23, 2023
7.150
7.270
6.840
6.970
163,271
-0.18(-2.52%)
Feb 22, 2023
7.090
7.220
6.930
7.150
98,193
+0.04(+0.56%)
Feb 21, 2023
7.590
7.620
7.085
7.110
216,652
-0.53(-6.94%)
Feb 17, 2023
7.600
7.700
7.370
7.640
120,889
+0.17(+2.28%)
Feb 16, 2023
7.760
8.000
7.270
7.470
133,346
-0.29(-3.74%)
Feb 15, 2023
7.920
7.990
7.610
7.760
129,323
-0.29(-3.60%)
Feb 14, 2023
8.120
8.260
7.810
8.050
82,518
-0.07(-0.86%)
Feb 13, 2023
8.240
8.280
7.800
8.120
110,938
-0.05(-0.61%)
Feb 10, 2023
8.080
8.240
7.740
8.170
182,693
+0.04(+0.49%)
Feb 09, 2023
8.370
8.520
7.880
8.130
134,522
-0.19(-2.28%)
Feb 08, 2023
8.940
8.960
8.260
8.320
303,487
-0.64(-7.14%)
Feb 07, 2023
9.270
9.309
8.810
8.960
69,164
-0.35(-3.76%)
Feb 06, 2023
8.710
9.740
8.710
9.310
144,890
+0.59(+6.77%)
Feb 03, 2023
9.090
9.160
8.630
8.720
189,168
-0.51(-5.53%)
Feb 02, 2023
9.160
9.350
8.920
9.230
87,371
+0.07(+0.76%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.