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
Vivos Therapeutics Inc
(NQ:
VVOS
)
2.550
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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, 2023
1.160
1.230
1.060
1.090
253,225
-0.13(-10.66%)
Jan 30, 2023
1.290
1.340
1.200
1.220
123,241
-0.09(-6.87%)
Jan 27, 2023
1.280
1.377
1.280
1.310
94,439
-0.03(-2.24%)
Jan 26, 2023
1.340
1.370
1.320
1.340
67,637
+0.00(+0.00%)
Jan 25, 2023
1.280
1.420
1.270
1.340
176,592
+0.06(+4.69%)
Jan 24, 2023
1.270
1.325
1.240
1.280
145,419
-0.04(-3.03%)
Jan 23, 2023
1.350
1.430
1.310
1.320
240,160
-0.04(-2.94%)
Jan 20, 2023
1.500
1.550
1.350
1.360
259,536
-0.14(-9.33%)
Jan 19, 2023
1.560
1.571
1.480
1.500
126,685
-0.03(-1.96%)
Jan 18, 2023
1.640
1.650
1.500
1.530
359,890
-0.10(-6.13%)
Jan 17, 2023
1.800
1.800
1.560
1.630
421,008
-0.12(-6.86%)
Jan 13, 2023
1.460
1.820
1.460
1.750
930,467
+0.25(+16.67%)
Jan 12, 2023
1.500
1.540
1.390
1.500
324,505
+0.00(+0.00%)
Jan 11, 2023
1.400
1.530
1.380
1.500
596,133
-0.02(-1.32%)
Jan 10, 2023
1.450
1.550
1.380
1.520
467,012
+0.08(+5.56%)
Jan 09, 2023
1.500
1.720
1.440
1.440
1,062,451
-0.09(-5.88%)
Jan 06, 2023
1.730
1.780
1.470
1.530
1,920,054
-0.35(-18.62%)
Jan 05, 2023
1.580
2.250
1.300
1.880
11,380,169
+0.00(+0.00%)
Jan 04, 2023
2.060
2.962
1.750
1.880
113,193,776
+1.14(+154.05%)
Jan 03, 2023
0.4500
0.8900
0.4500
0.7400
1,655,462
+0.34(+84.08%)
Dec 30, 2022
0.3787
0.4261
0.3773
0.4020
58,834
+0.01(+2.97%)
Dec 29, 2022
0.4410
0.4634
0.3800
0.3904
161,614
-0.03(-7.05%)
Dec 28, 2022
0.4459
0.5350
0.4200
0.4200
195,171
-0.02(-4.55%)
Dec 27, 2022
0.4560
0.4999
0.4400
0.4400
138,949
-0.04(-7.80%)
Dec 23, 2022
0.4800
0.5000
0.4541
0.4772
158,409
-0.02(-3.60%)
Dec 22, 2022
0.3850
0.5000
0.3850
0.4950
394,429
+0.09(+20.73%)
Dec 21, 2022
0.5110
0.5110
0.3801
0.4100
364,084
-0.12(-22.64%)
Dec 20, 2022
0.4700
0.7500
0.4660
0.5300
703,143
+0.07(+14.13%)
Dec 19, 2022
0.3600
0.5431
0.3581
0.4644
298,572
+0.10(+26.75%)
Dec 16, 2022
0.3600
0.4000
0.3543
0.3664
85,881
+0.02(+5.14%)
Dec 15, 2022
0.3460
0.3629
0.3411
0.3485
79,561
+0.00(+0.72%)
Dec 14, 2022
0.3600
0.3600
0.3460
0.3460
25,861
-0.00(-1.20%)
Dec 13, 2022
0.3600
0.3650
0.3502
0.3502
78,642
-0.01(-2.12%)
Dec 12, 2022
0.3600
0.3650
0.3500
0.3578
79,176
+0.00(+0.20%)
Dec 09, 2022
0.4000
0.4000
0.3517
0.3571
187,816
-0.03(-8.44%)
Dec 08, 2022
0.4095
0.4095
0.3800
0.3900
50,892
+0.01(+2.63%)
Dec 07, 2022
0.4100
0.4254
0.3700
0.3800
62,591
-0.03(-6.17%)
Dec 06, 2022
0.4561
0.4561
0.3859
0.4050
70,850
-0.05(-10.62%)
Dec 05, 2022
0.4800
0.4823
0.4531
0.4531
174,107
-0.03(-5.60%)
Dec 02, 2022
0.4800
0.4900
0.4500
0.4800
51,647
-0.01(-2.06%)
Dec 01, 2022
0.5000
0.5000
0.4900
0.4901
56,433
-0.01(-1.98%)
Nov 30, 2022
0.6200
0.6200
0.4990
0.5000
95,729
-0.03(-5.62%)
Nov 29, 2022
0.5875
0.5875
0.5200
0.5298
33,092
-0.05(-8.66%)
Nov 28, 2022
0.5877
0.5950
0.5700
0.5800
13,008
-0.02(-3.33%)
Nov 25, 2022
0.5900
0.6000
0.5895
0.6000
4,598
+0.00(+0.00%)
Nov 23, 2022
0.5932
0.6439
0.5932
0.6000
25,834
-0.02(-3.32%)
Nov 22, 2022
0.5943
0.6482
0.5943
0.6206
37,743
+0.05(+9.69%)
Nov 21, 2022
0.6413
0.6413
0.5601
0.5658
55,374
-0.05(-7.37%)
Nov 18, 2022
0.6900
0.6949
0.6001
0.6108
49,523
-0.04(-6.75%)
Nov 17, 2022
0.6200
0.6867
0.6004
0.6550
8,581
-0.05(-7.75%)
Nov 16, 2022
0.7400
0.7400
0.6513
0.7100
25,801
+0.02(+3.51%)
Nov 15, 2022
0.6400
0.7000
0.6400
0.6859
17,200
+0.08(+12.44%)
Nov 14, 2022
0.6300
0.6300
0.5809
0.6100
11,925
+0.01(+1.67%)
Nov 11, 2022
0.6100
0.6434
0.5812
0.6000
74,387
-0.02(-2.44%)
Nov 10, 2022
0.6200
0.6500
0.6100
0.6150
44,308
-0.01(-0.81%)
Nov 09, 2022
0.6267
0.6399
0.6200
0.6200
9,016
-0.02(-3.13%)
Nov 08, 2022
0.6750
0.7000
0.6207
0.6400
43,281
-0.02(-2.69%)
Nov 07, 2022
0.6930
0.7209
0.6577
0.6577
29,256
-0.01(-1.84%)
Nov 04, 2022
0.7000
0.7075
0.6601
0.6700
32,279
-0.06(-8.13%)
Nov 03, 2022
0.8000
0.8000
0.7100
0.7293
3,691
+0.04(+5.70%)
Nov 02, 2022
0.6800
0.7299
0.6800
0.6900
13,193
+0.01(+1.47%)
Nov 01, 2022
0.7600
0.7588
0.6800
0.6800
25,268
-0.04(-5.56%)
Oct 31, 2022
0.7700
0.7700
0.7200
0.7200
14,056
-0.02(-2.04%)
Oct 28, 2022
0.7767
0.7767
0.7220
0.7350
46,262
-0.00(-0.65%)
Oct 27, 2022
0.7589
0.7589
0.7200
0.7398
39,856
-0.01(-1.11%)
Oct 26, 2022
0.7632
0.8023
0.7359
0.7481
110,645
-0.00(-0.65%)
Oct 25, 2022
0.7971
0.8399
0.7200
0.7530
65,431
-0.08(-9.28%)
Oct 24, 2022
0.7900
0.8400
0.7900
0.8300
23,471
+0.05(+6.41%)
Oct 21, 2022
0.8000
0.8300
0.7730
0.7800
44,312
+0.05(+6.85%)
Oct 20, 2022
0.6900
0.7731
0.6900
0.7300
31,243
+0.04(+5.61%)
Oct 19, 2022
0.7350
0.7900
0.6912
0.6912
15,500
-0.01(-1.26%)
Oct 18, 2022
0.7100
0.7900
0.7000
0.7000
41,873
-0.01(-1.41%)
Oct 17, 2022
0.6800
0.7200
0.6601
0.7100
38,976
+0.02(+3.38%)
Oct 14, 2022
0.6770
0.7106
0.6538
0.6868
18,330
+0.02(+3.34%)
Oct 13, 2022
0.6100
0.6800
0.6100
0.6646
35,417
+0.02(+3.81%)
Oct 12, 2022
0.6501
0.6802
0.6400
0.6402
14,106
-0.06(-8.41%)
Oct 11, 2022
0.7443
0.7443
0.6990
0.6990
4,728
+0.00(+0.01%)
Oct 10, 2022
0.7700
0.7700
0.6301
0.6989
54,975
-0.01(-1.76%)
Oct 07, 2022
0.6800
0.7789
0.6800
0.7114
18,896
+0.02(+2.95%)
Oct 06, 2022
0.7470
0.7470
0.6627
0.6910
19,173
+0.01(+1.62%)
Oct 05, 2022
0.6900
0.7000
0.6600
0.6800
19,823
+0.02(+3.00%)
Oct 04, 2022
0.6418
0.6950
0.6418
0.6602
26,160
+0.00(+0.03%)
Oct 03, 2022
0.6500
0.6987
0.6500
0.6600
21,510
+0.01(+1.55%)
Sep 30, 2022
0.7350
0.8550
0.6001
0.6499
175,870
-0.11(-14.89%)
Sep 29, 2022
0.8000
0.9000
0.7500
0.7636
42,711
-0.08(-9.10%)
Sep 28, 2022
0.8000
0.9401
0.7870
0.8400
11,144
+0.05(+6.87%)
Sep 27, 2022
0.8300
0.8999
0.7529
0.7860
85,879
-0.06(-7.52%)
Sep 26, 2022
0.8689
0.8865
0.7660
0.8499
19,827
+0.02(+2.67%)
Sep 23, 2022
0.8622
0.9100
0.7200
0.8278
117,619
-0.08(-9.03%)
Sep 22, 2022
1.040
1.100
0.9000
0.9100
41,005
-0.18(-16.51%)
Sep 21, 2022
1.090
1.102
1.080
1.090
27,042
-0.01(-0.91%)
Sep 20, 2022
1.110
1.150
1.090
1.100
26,710
+0.00(+0.00%)
Sep 19, 2022
1.110
1.110
1.090
1.100
18,047
-0.02(-1.79%)
Sep 16, 2022
1.090
1.140
1.090
1.120
38,038
-0.02(-1.75%)
Sep 15, 2022
1.220
1.220
1.110
1.140
25,377
+0.03(+2.70%)
Sep 14, 2022
1.150
1.160
1.110
1.110
18,781
-0.03(-2.63%)
Sep 13, 2022
1.250
1.250
1.110
1.140
6,769
-0.01(-0.87%)
Sep 12, 2022
1.170
1.240
1.150
1.150
32,986
+0.00(+0.00%)
Sep 09, 2022
1.140
1.232
1.140
1.150
45,305
-0.03(-2.54%)
Sep 08, 2022
1.140
1.200
1.140
1.180
5,444
-0.01(-0.84%)
Sep 07, 2022
1.210
1.210
1.190
1.190
3,123
-0.01(-0.83%)
Sep 06, 2022
1.250
1.260
1.190
1.200
23,121
-0.06(-4.76%)
Sep 02, 2022
1.270
1.300
1.174
1.260
101,138
+0.08(+6.78%)
Sep 01, 2022
1.210
1.218
1.180
1.180
17,574
-0.05(-4.07%)
Aug 31, 2022
1.289
1.289
1.230
1.230
963
-0.02(-1.60%)
Aug 30, 2022
1.270
1.320
1.210
1.250
26,944
+0.00(+0.00%)
Aug 29, 2022
1.270
1.270
1.210
1.250
15,307
-0.02(-1.57%)
Aug 26, 2022
1.250
1.270
1.230
1.270
11,489
+0.02(+1.60%)
Aug 25, 2022
1.220
1.310
1.210
1.250
68,250
+0.02(+1.63%)
Aug 24, 2022
1.130
1.260
1.090
1.230
135,477
+0.03(+2.50%)
Aug 23, 2022
1.190
1.230
1.110
1.200
267,979
-0.05(-4.00%)
Aug 22, 2022
1.200
1.280
1.172
1.250
63,004
+0.02(+1.63%)
Aug 19, 2022
1.160
1.240
1.110
1.230
111,994
+0.05(+4.24%)
Aug 18, 2022
1.213
1.234
1.160
1.180
41,516
-0.05(-4.07%)
Aug 17, 2022
1.300
1.380
1.180
1.230
70,119
-0.10(-7.52%)
Aug 16, 2022
1.300
1.360
1.260
1.330
39,257
-0.08(-5.67%)
Aug 15, 2022
1.250
1.450
1.250
1.410
39,574
+0.08(+6.02%)
Aug 12, 2022
1.180
1.340
1.180
1.330
54,986
+0.03(+2.31%)
Aug 11, 2022
1.335
1.360
1.300
1.300
6,753
+0.10(+8.33%)
Aug 10, 2022
1.180
1.250
1.170
1.200
24,266
-0.01(-0.83%)
Aug 09, 2022
1.270
1.290
1.210
1.210
22,556
-0.09(-6.92%)
Aug 08, 2022
1.290
1.360
1.290
1.300
24,104
-0.01(-0.76%)
Aug 05, 2022
1.390
1.410
1.300
1.310
12,009
-0.06(-4.38%)
Aug 04, 2022
1.274
1.400
1.198
1.370
42,466
+0.21(+18.10%)
Aug 03, 2022
1.190
1.280
1.160
1.160
92,219
-0.01(-0.85%)
Aug 02, 2022
1.100
1.260
1.100
1.170
28,016
+0.06(+5.41%)
Aug 01, 2022
1.120
1.200
1.090
1.110
85,280
-0.04(-3.48%)
Jul 29, 2022
1.270
1.320
1.150
1.150
67,425
-0.15(-11.54%)
Jul 28, 2022
1.320
1.386
1.292
1.300
19,553
-0.04(-2.99%)
Jul 27, 2022
1.355
1.355
1.280
1.340
8,193
-0.02(-1.47%)
Jul 26, 2022
1.300
1.390
1.300
1.360
9,002
-0.01(-0.73%)
Jul 25, 2022
1.370
1.420
1.370
1.370
10,379
-0.05(-3.52%)
Jul 22, 2022
1.500
1.550
1.410
1.420
26,710
+0.02(+1.43%)
Jul 21, 2022
1.360
1.400
1.360
1.400
17,147
+0.00(+0.00%)
Jul 20, 2022
1.370
1.520
1.370
1.400
30,677
-0.01(-0.71%)
Jul 19, 2022
1.380
1.455
1.380
1.410
22,688
-0.01(-0.70%)
Jul 18, 2022
1.420
1.500
1.400
1.420
13,060
+0.01(+0.71%)
Jul 15, 2022
1.510
1.530
1.410
1.410
8,445
-0.06(-4.08%)
Jul 14, 2022
1.510
1.540
1.410
1.470
29,129
+0.06(+4.26%)
Jul 13, 2022
1.490
1.540
1.410
1.410
12,279
-0.08(-5.37%)
Jul 12, 2022
1.540
1.550
1.490
1.490
6,254
+0.01(+0.68%)
Jul 11, 2022
1.550
1.550
1.420
1.480
2,882
+0.03(+2.07%)
Jul 08, 2022
1.340
1.480
1.340
1.450
17,760
+0.07(+5.07%)
Jul 07, 2022
1.350
1.430
1.230
1.380
45,612
+0.06(+4.55%)
Jul 06, 2022
1.340
1.350
1.315
1.320
20,071
+0.04(+3.13%)
Jul 05, 2022
1.230
1.300
1.230
1.280
30,719
+0.06(+4.92%)
Jul 01, 2022
1.260
1.280
1.160
1.220
29,228
-0.07(-5.43%)
Jun 30, 2022
1.270
1.300
1.250
1.290
37,527
+0.02(+1.57%)
Jun 29, 2022
1.310
1.410
1.250
1.270
74,543
-0.04(-3.05%)
Jun 28, 2022
1.429
1.429
1.310
1.310
17,274
-0.02(-1.50%)
Jun 27, 2022
1.370
1.370
1.330
1.330
5,761
-0.04(-2.92%)
Jun 24, 2022
1.310
1.390
1.310
1.370
23,300
+0.02(+1.48%)
Jun 23, 2022
1.290
1.410
1.290
1.350
56,551
+0.01(+0.75%)
Jun 22, 2022
1.430
1.500
1.340
1.340
32,669
-0.11(-7.59%)
Jun 21, 2022
1.370
1.493
1.340
1.450
38,077
+0.05(+3.57%)
Jun 17, 2022
1.560
1.560
1.340
1.400
57,060
+0.08(+6.06%)
Jun 16, 2022
1.260
1.340
1.210
1.320
23,235
+0.04(+3.13%)
Jun 15, 2022
1.150
1.390
1.130
1.280
78,725
+0.16(+14.29%)
Jun 14, 2022
1.610
1.610
1.110
1.120
115,409
-0.14(-11.11%)
Jun 13, 2022
1.230
1.475
1.230
1.260
63,798
-0.25(-16.56%)
Jun 10, 2022
1.870
2.000
1.415
1.510
157,919
-0.37(-19.68%)
Jun 09, 2022
1.800
1.925
1.800
1.880
9,671
+0.16(+9.30%)
Jun 08, 2022
1.700
1.730
1.700
1.720
17,576
-0.01(-0.58%)
Jun 07, 2022
1.770
1.865
1.730
1.730
48,438
-0.15(-7.98%)
Jun 06, 2022
2.010
2.030
1.850
1.880
20,539
-0.02(-1.05%)
Jun 03, 2022
2.010
2.083
1.830
1.900
32,644
-0.07(-3.55%)
Jun 02, 2022
1.710
2.000
1.700
1.970
26,129
+0.14(+7.65%)
Jun 01, 2022
1.990
2.000
1.810
1.830
22,794
-0.20(-9.85%)
May 31, 2022
1.920
2.050
1.840
2.030
63,931
+0.16(+8.56%)
May 27, 2022
1.560
2.000
1.560
1.870
228,961
+0.30(+19.11%)
May 26, 2022
1.360
1.730
1.360
1.570
61,608
+0.09(+6.08%)
May 25, 2022
1.430
1.570
1.430
1.480
58,103
+0.03(+2.07%)
May 24, 2022
1.340
1.470
1.300
1.450
50,128
+0.12(+9.02%)
May 23, 2022
1.380
1.493
1.310
1.330
44,015
-0.09(-6.34%)
May 20, 2022
1.480
1.570
1.400
1.420
54,196
-0.01(-0.70%)
May 19, 2022
1.380
1.440
1.310
1.430
39,889
+0.02(+1.42%)
May 18, 2022
1.540
1.600
1.400
1.410
40,915
-0.12(-7.84%)
May 17, 2022
1.480
1.600
1.269
1.530
147,834
+0.18(+13.33%)
May 16, 2022
1.480
1.480
1.320
1.350
77,859
-0.04(-2.88%)
May 13, 2022
1.470
1.480
1.325
1.390
90,092
+0.10(+7.75%)
May 12, 2022
1.370
1.390
1.180
1.290
238,037
-0.15(-10.42%)
May 11, 2022
1.780
1.780
1.403
1.440
64,200
-0.24(-14.29%)
May 10, 2022
1.880
1.880
1.630
1.680
19,971
-0.03(-1.75%)
May 09, 2022
1.940
1.990
1.700
1.710
62,336
-0.30(-14.93%)
May 06, 2022
2.001
2.190
1.938
2.010
20,998
-0.03(-1.47%)
May 05, 2022
2.190
2.200
1.845
2.040
233,717
-0.11(-5.12%)
May 04, 2022
1.990
2.230
1.651
2.150
152,338
+0.24(+12.57%)
May 03, 2022
1.730
1.930
1.720
1.910
151,631
+0.15(+8.52%)
May 02, 2022
1.852
1.852
1.640
1.760
20,721
+0.03(+1.73%)
Apr 29, 2022
1.730
1.870
1.660
1.730
76,454
-0.04(-2.26%)
Apr 28, 2022
1.860
1.860
1.640
1.770
48,896
-0.01(-0.56%)
Apr 27, 2022
1.770
1.833
1.720
1.780
27,163
+0.02(+1.14%)
Apr 26, 2022
1.740
1.900
1.730
1.760
39,999
+0.02(+1.15%)
Apr 25, 2022
1.650
1.770
1.606
1.740
52,013
+0.06(+3.57%)
Apr 22, 2022
1.720
1.770
1.670
1.680
29,849
-0.08(-4.55%)
Apr 21, 2022
1.710
1.800
1.710
1.760
47,162
+0.06(+3.53%)
Apr 20, 2022
1.875
1.885
1.660
1.700
86,069
-0.15(-8.11%)
Apr 19, 2022
1.800
1.905
1.800
1.850
18,913
+0.07(+3.93%)
Apr 18, 2022
1.990
1.990
1.780
1.780
39,490
-0.18(-9.18%)
Apr 14, 2022
2.000
2.030
1.950
1.960
9,878
-0.06(-2.97%)
Apr 13, 2022
1.860
2.044
1.860
2.020
39,897
+0.09(+4.66%)
Apr 12, 2022
1.930
1.970
1.890
1.930
36,371
-0.04(-2.03%)
Apr 11, 2022
1.980
2.072
1.900
1.970
42,782
+0.01(+0.51%)
Apr 08, 2022
1.900
2.000
1.900
1.960
40,953
+0.03(+1.55%)
Apr 07, 2022
1.850
2.120
1.758
1.930
209,035
+0.09(+4.89%)
Apr 06, 2022
1.800
1.900
1.740
1.840
98,449
+0.01(+0.55%)
Apr 05, 2022
2.030
2.184
1.790
1.830
381,216
-0.27(-12.86%)
Apr 04, 2022
2.180
2.499
2.080
2.100
298,851
-0.08(-3.67%)
Apr 01, 2022
2.510
2.580
2.165
2.180
198,967
-0.50(-18.66%)
Mar 31, 2022
2.880
2.880
2.610
2.680
67,601
+0.03(+1.13%)
Mar 30, 2022
2.720
2.780
2.619
2.650
72,069
+0.04(+1.53%)
Mar 29, 2022
2.530
2.720
2.480
2.610
43,670
+0.08(+3.16%)
Mar 28, 2022
2.470
2.600
2.430
2.530
26,308
-0.01(-0.39%)
Mar 25, 2022
2.580
2.590
2.460
2.540
25,602
+0.04(+1.60%)
Mar 24, 2022
2.480
2.535
2.410
2.500
73,343
-0.05(-1.96%)
Mar 23, 2022
2.700
2.700
2.500
2.550
99,132
-0.12(-4.49%)
Mar 22, 2022
2.640
2.725
2.591
2.670
80,998
+0.05(+1.91%)
Mar 21, 2022
2.690
2.765
2.620
2.620
90,874
-0.13(-4.73%)
Mar 18, 2022
2.750
2.780
2.650
2.750
86,550
+0.05(+1.85%)
Mar 17, 2022
2.770
2.770
2.680
2.700
42,116
+0.03(+1.12%)
Mar 16, 2022
2.750
2.780
2.660
2.670
52,531
-0.02(-0.74%)
Mar 15, 2022
2.680
2.782
2.610
2.690
33,721
-0.07(-2.54%)
Mar 14, 2022
2.910
2.960
2.730
2.760
75,757
-0.15(-5.15%)
Mar 11, 2022
2.910
2.990
2.820
2.910
44,066
-0.04(-1.36%)
Mar 10, 2022
2.950
3.090
2.830
2.950
131,834
-0.04(-1.34%)
Mar 09, 2022
2.990
3.150
2.960
2.990
160,259
+0.00(+0.00%)
Mar 08, 2022
3.340
3.340
2.980
2.990
265,889
-0.36(-10.75%)
Mar 07, 2022
3.250
3.370
3.060
3.350
88,930
+0.07(+2.13%)
Mar 04, 2022
3.330
3.345
3.260
3.280
68,625
-0.08(-2.38%)
Mar 03, 2022
3.630
3.650
3.179
3.360
223,396
-0.27(-7.44%)
Mar 02, 2022
3.550
3.690
3.500
3.630
117,687
+0.08(+2.25%)
Mar 01, 2022
3.320
3.670
3.300
3.550
154,739
+0.21(+6.29%)
Feb 28, 2022
3.170
3.390
3.160
3.340
68,650
+0.07(+2.14%)
Feb 25, 2022
3.180
3.332
3.150
3.270
137,265
+0.08(+2.51%)
Feb 24, 2022
2.700
3.210
2.600
3.190
133,544
+0.26(+8.87%)
Feb 23, 2022
3.410
3.450
2.830
2.930
397,424
-0.46(-13.57%)
Feb 22, 2022
2.950
3.400
2.950
3.390
842,154
+0.44(+14.92%)
Feb 18, 2022
2.950
0
+0.15(+5.36%)
Feb 17, 2022
2.830
3.080
2.760
2.800
529,810
+0.04(+1.45%)
Feb 16, 2022
2.570
2.778
2.372
2.760
577,790
+0.34(+14.05%)
Feb 15, 2022
2.450
2.570
2.340
2.420
105,948
+0.02(+0.83%)
Feb 14, 2022
2.470
2.511
2.400
2.400
72,871
-0.02(-0.83%)
Feb 11, 2022
2.570
2.570
2.410
2.420
186,622
-0.15(-5.84%)
Feb 10, 2022
2.390
2.598
2.360
2.570
398,388
+0.14(+5.76%)
Feb 09, 2022
2.500
2.520
2.360
2.430
313,455
-0.07(-2.80%)
Feb 08, 2022
2.540
2.570
2.410
2.500
109,167
-0.04(-1.57%)
Feb 07, 2022
2.590
2.590
2.390
2.540
215,089
+0.02(+0.79%)
Feb 04, 2022
2.300
2.550
2.260
2.520
159,001
+0.17(+7.23%)
Feb 03, 2022
2.430
2.350
190,596
-0.14(-5.62%)
Feb 02, 2022
2.600
2.610
2.460
2.490
191,215
-0.09(-3.49%)
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.