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
Enveric Biosciences Inc
(NQ:
ENVB
)
0.7800
+0.0319 (+4.26%)
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
0.8100
0.8200
0.7100
0.7420
129,120
-0.06(-7.25%)
Jan 30, 2024
0.9325
0.9449
0.7855
0.8000
1,520,662
-0.10(-11.12%)
Jan 29, 2024
0.8700
0.9298
0.8700
0.9001
30,997
+0.00(+0.29%)
Jan 26, 2024
0.9030
0.9299
0.8700
0.8975
63,450
+0.02(+1.70%)
Jan 25, 2024
0.8980
0.9000
0.8700
0.8825
27,385
+0.00(+0.28%)
Jan 24, 2024
0.9100
0.9300
0.8700
0.8800
30,284
-0.05(-5.84%)
Jan 23, 2024
1.000
1.010
0.8500
0.9346
61,249
-0.08(-7.47%)
Jan 22, 2024
1.070
1.150
0.9900
1.010
79,319
-0.08(-7.34%)
Jan 19, 2024
1.060
1.120
1.060
1.090
18,793
+0.02(+1.87%)
Jan 18, 2024
1.100
1.100
1.060
1.070
6,891
-0.05(-4.46%)
Jan 17, 2024
1.210
1.220
1.060
1.120
39,060
-0.11(-8.94%)
Jan 16, 2024
1.250
1.290
1.230
1.230
49,615
-0.05(-3.91%)
Jan 12, 2024
1.300
1.320
1.250
1.280
45,198
+0.01(+0.39%)
Jan 11, 2024
1.330
1.330
1.250
1.275
43,025
-0.02(-1.16%)
Jan 10, 2024
1.300
1.350
1.270
1.290
52,678
+0.02(+1.57%)
Jan 09, 2024
1.300
1.300
1.230
1.270
15,042
-0.02(-1.55%)
Jan 08, 2024
1.270
1.331
1.250
1.290
16,744
+0.02(+1.57%)
Jan 05, 2024
1.290
1.319
1.260
1.270
24,349
-0.02(-1.55%)
Jan 04, 2024
1.310
1.310
1.250
1.290
16,799
-0.03(-2.27%)
Jan 03, 2024
1.340
1.340
1.220
1.320
58,833
+0.06(+4.76%)
Jan 02, 2024
1.270
1.350
1.250
1.260
99,236
-0.04(-3.08%)
Dec 29, 2023
1.330
1.367
1.220
1.300
222,738
-0.26(-16.67%)
Dec 28, 2023
1.380
1.780
1.315
1.560
973,082
+0.26(+19.77%)
Dec 27, 2023
1.380
1.380
1.220
1.302
41,202
-0.01(-0.57%)
Dec 26, 2023
1.350
1.407
1.310
1.310
22,576
-0.01(-0.76%)
Dec 22, 2023
1.330
1.342
1.320
1.320
22,367
-0.01(-0.75%)
Dec 21, 2023
1.370
1.370
1.308
1.330
29,355
-0.02(-1.48%)
Dec 20, 2023
1.380
1.390
1.340
1.350
18,133
-0.02(-1.78%)
Dec 19, 2023
1.380
1.380
1.330
1.374
14,006
+0.05(+4.12%)
Dec 18, 2023
1.370
1.460
1.320
1.320
13,418
-0.02(-1.49%)
Dec 15, 2023
1.440
1.470
1.340
1.340
8,684
-0.13(-8.84%)
Dec 14, 2023
1.500
1.520
1.470
1.470
11,465
+0.07(+5.00%)
Dec 13, 2023
1.400
1.400
1.330
1.400
17,275
+0.00(+0.00%)
Dec 12, 2023
1.450
1.460
1.390
1.400
29,753
-0.10(-6.67%)
Dec 11, 2023
1.510
1.510
1.470
1.500
10,345
-0.02(-1.32%)
Dec 08, 2023
1.590
1.850
1.460
1.520
100,638
+0.02(+1.30%)
Dec 07, 2023
1.500
1.590
1.500
1.500
4,786
+0.00(+0.03%)
Dec 06, 2023
1.590
1.608
1.483
1.500
15,483
+0.01(+0.67%)
Dec 05, 2023
1.580
1.660
1.460
1.490
20,901
-0.08(-5.10%)
Dec 04, 2023
1.530
1.680
1.530
1.570
7,617
-0.11(-6.55%)
Dec 01, 2023
1.500
1.680
1.490
1.680
8,418
+0.20(+13.51%)
Nov 30, 2023
1.580
1.585
1.480
1.480
9,078
-0.07(-4.52%)
Nov 29, 2023
1.540
1.590
1.400
1.550
17,082
+0.08(+5.44%)
Nov 28, 2023
1.470
1.480
1.450
1.470
2,314
+0.02(+1.38%)
Nov 27, 2023
1.400
1.515
1.400
1.450
5,579
+0.04(+2.84%)
Nov 24, 2023
1.390
1.450
1.390
1.410
2,786
+0.01(+0.69%)
Nov 22, 2023
1.440
1.450
1.390
1.400
3,495
+0.00(+0.02%)
Nov 21, 2023
1.460
1.460
1.400
1.400
4,790
-0.06(-4.11%)
Nov 20, 2023
1.460
1.570
1.460
1.460
9,256
-0.04(-2.67%)
Nov 17, 2023
1.590
1.590
1.440
1.500
9,809
+0.06(+4.17%)
Nov 16, 2023
1.400
1.558
1.380
1.440
15,200
+0.01(+1.05%)
Nov 15, 2023
1.500
1.580
1.405
1.425
12,153
-0.07(-5.00%)
Nov 14, 2023
1.480
1.600
1.471
1.500
11,033
-0.02(-1.32%)
Nov 13, 2023
1.580
1.760
1.510
1.520
10,637
-0.06(-3.80%)
Nov 10, 2023
1.750
1.750
1.520
1.580
17,715
-0.17(-9.71%)
Nov 09, 2023
1.810
1.850
1.750
1.750
2,325
-0.10(-5.41%)
Nov 08, 2023
1.830
1.911
1.740
1.850
4,789
+0.05(+2.78%)
Nov 07, 2023
1.800
1.928
1.762
1.800
7,193
+0.00(+0.00%)
Nov 06, 2023
1.890
2.000
1.800
1.800
9,981
-0.03(-1.64%)
Nov 03, 2023
1.880
1.960
1.820
1.830
6,505
-0.05(-2.66%)
Nov 02, 2023
1.800
1.880
1.700
1.880
23,262
+0.07(+3.87%)
Nov 01, 2023
1.800
1.930
1.800
1.810
8,316
+0.06(+3.43%)
Oct 31, 2023
1.830
1.914
1.700
1.750
12,939
-0.08(-4.37%)
Oct 30, 2023
1.850
1.920
1.830
1.830
6,214
+0.03(+1.67%)
Oct 27, 2023
1.760
1.842
1.750
1.800
11,593
-0.00(-0.28%)
Oct 26, 2023
1.930
2.090
1.750
1.805
13,893
-0.09(-5.00%)
Oct 25, 2023
1.890
1.970
1.830
1.900
14,749
+0.08(+4.40%)
Oct 24, 2023
1.900
1.991
1.820
1.820
7,429
-0.02(-1.09%)
Oct 23, 2023
2.140
2.140
1.840
1.840
18,450
-0.07(-3.66%)
Oct 20, 2023
2.000
2.040
1.820
1.910
34,320
-0.11(-5.45%)
Oct 19, 2023
2.060
2.147
2.000
2.020
3,646
-0.04(-1.94%)
Oct 18, 2023
2.100
2.180
2.060
2.060
10,032
-0.05(-2.37%)
Oct 17, 2023
2.070
2.130
2.060
2.110
7,255
+0.04(+1.93%)
Oct 16, 2023
2.060
2.150
2.060
2.070
16,859
-0.04(-1.90%)
Oct 13, 2023
2.180
2.180
2.090
2.110
2,595
+0.03(+1.44%)
Oct 12, 2023
2.070
2.140
2.035
2.080
10,395
+0.02(+0.97%)
Oct 11, 2023
2.280
2.275
2.029
2.060
27,923
-0.18(-8.04%)
Oct 10, 2023
2.200
2.280
2.160
2.240
5,432
+0.10(+4.67%)
Oct 09, 2023
2.220
2.280
2.135
2.140
16,049
-0.10(-4.46%)
Oct 06, 2023
2.360
2.360
2.132
2.240
23,138
-0.12(-5.08%)
Oct 05, 2023
2.800
2.800
2.330
2.360
37,742
-0.18(-7.09%)
Oct 04, 2023
2.590
2.710
2.260
2.540
34,646
-0.16(-5.93%)
Oct 03, 2023
2.220
2.752
2.182
2.700
85,336
+0.45(+20.00%)
Oct 02, 2023
2.310
2.400
2.240
2.250
17,411
-0.13(-5.46%)
Sep 29, 2023
2.390
2.390
2.380
2.380
2,092
+0.00(+0.00%)
Sep 28, 2023
2.080
2.500
2.070
2.380
74,445
+0.07(+3.03%)
Sep 27, 2023
2.240
2.400
2.120
2.310
37,352
+0.17(+7.94%)
Sep 26, 2023
2.080
2.290
2.080
2.140
11,688
-0.01(-0.47%)
Sep 25, 2023
2.320
2.330
2.120
2.150
16,852
-0.23(-9.52%)
Sep 22, 2023
2.550
2.550
2.280
2.376
65,333
-0.00(-0.16%)
Sep 21, 2023
2.030
2.450
2.030
2.380
68,233
+0.35(+17.25%)
Sep 20, 2023
2.150
2.250
2.030
2.030
16,118
-0.14(-6.45%)
Sep 19, 2023
2.310
2.320
2.135
2.170
18,527
-0.15(-6.47%)
Sep 18, 2023
2.240
2.340
2.171
2.320
7,588
+0.04(+1.75%)
Sep 15, 2023
2.270
2.290
2.080
2.280
27,076
+0.13(+6.05%)
Sep 14, 2023
2.360
2.390
2.150
2.150
28,560
-0.21(-8.90%)
Sep 13, 2023
2.380
2.730
2.300
2.360
46,980
-0.02(-0.84%)
Sep 12, 2023
2.470
2.510
2.310
2.380
39,193
-0.01(-0.42%)
Sep 11, 2023
2.270
2.500
2.260
2.390
49,360
+0.17(+7.66%)
Sep 08, 2023
2.140
2.220
2.120
2.220
5,695
+0.01(+0.45%)
Sep 07, 2023
2.130
2.220
2.090
2.210
12,490
+0.09(+4.25%)
Sep 06, 2023
2.130
2.130
2.040
2.120
26,142
-0.03(-1.40%)
Sep 05, 2023
2.220
2.280
2.030
2.150
27,121
+0.02(+1.18%)
Sep 01, 2023
2.259
2.260
2.050
2.125
31,851
-0.04(-1.62%)
Aug 31, 2023
2.170
2.270
2.140
2.160
31,031
-0.05(-2.26%)
Aug 30, 2023
2.260
2.320
2.184
2.210
7,092
-0.01(-0.45%)
Aug 29, 2023
2.320
2.322
2.150
2.220
15,216
-0.10(-4.31%)
Aug 28, 2023
2.160
2.340
2.160
2.320
17,347
+0.16(+7.41%)
Aug 25, 2023
2.230
2.230
2.160
2.160
2,698
-0.03(-1.37%)
Aug 24, 2023
2.300
2.300
2.180
2.190
12,938
-0.07(-3.10%)
Aug 23, 2023
2.210
2.280
2.130
2.260
10,474
+0.10(+4.63%)
Aug 22, 2023
2.340
2.340
2.120
2.160
18,946
-0.15(-6.49%)
Aug 21, 2023
2.280
2.350
2.101
2.310
9,061
+0.16(+7.44%)
Aug 18, 2023
2.140
2.220
2.030
2.150
23,089
-0.05(-2.27%)
Aug 17, 2023
2.240
2.390
2.160
2.200
14,837
-0.05(-2.22%)
Aug 16, 2023
2.380
2.520
2.200
2.250
38,760
-0.13(-5.46%)
Aug 15, 2023
2.620
2.620
2.380
2.380
41,595
-0.30(-11.19%)
Aug 14, 2023
2.670
2.790
2.580
2.680
15,328
-0.04(-1.47%)
Aug 11, 2023
2.800
2.900
2.650
2.720
34,542
-0.09(-3.20%)
Aug 10, 2023
2.850
3.050
2.730
2.810
71,265
-0.02(-0.71%)
Aug 09, 2023
2.720
2.870
2.512
2.830
93,435
+0.11(+4.04%)
Aug 08, 2023
2.500
2.880
2.420
2.720
223,664
-0.05(-1.81%)
Aug 07, 2023
2.870
3.898
2.255
2.770
2,507,483
+0.27(+10.80%)
Aug 04, 2023
2.580
2.750
2.470
2.500
49,820
-0.02(-0.79%)
Aug 03, 2023
2.590
2.760
2.500
2.520
85,350
-0.10(-3.82%)
Aug 02, 2023
2.600
2.680
2.490
2.620
34,010
-0.04(-1.50%)
Aug 01, 2023
2.723
2.750
2.605
2.660
47,497
-0.07(-2.56%)
Jul 31, 2023
2.500
2.760
2.463
2.730
37,743
+0.28(+11.43%)
Jul 28, 2023
2.505
2.505
2.360
2.450
17,727
-0.08(-3.16%)
Jul 27, 2023
2.470
2.621
2.450
2.530
83,249
-0.01(-0.39%)
Jul 26, 2023
2.400
2.600
2.320
2.540
28,736
+0.11(+4.53%)
Jul 25, 2023
2.570
2.620
2.420
2.430
53,052
-0.19(-7.25%)
Jul 24, 2023
2.880
2.880
2.600
2.620
117,233
-0.30(-10.27%)
Jul 21, 2023
2.830
3.390
2.739
2.920
600,040
+0.05(+1.74%)
Jul 20, 2023
2.870
3.086
2.830
2.870
40,308
-0.03(-1.03%)
Jul 19, 2023
2.950
3.050
2.790
2.900
47,430
-0.01(-0.34%)
Jul 18, 2023
2.830
3.250
2.770
2.910
87,931
+0.13(+4.68%)
Jul 17, 2023
2.730
2.930
2.715
2.780
190,317
-0.09(-3.14%)
Jul 14, 2023
2.840
3.060
2.840
2.870
54,602
-0.01(-0.35%)
Jul 13, 2023
2.930
3.150
2.828
2.880
60,467
-0.01(-0.35%)
Jul 12, 2023
3.220
3.240
2.840
2.890
62,415
-0.25(-7.96%)
Jul 11, 2023
3.080
3.140
3.030
3.140
55,910
+0.09(+2.95%)
Jul 10, 2023
2.900
3.060
2.900
3.050
19,529
+0.08(+2.69%)
Jul 07, 2023
2.910
2.970
2.851
2.970
19,148
+0.06(+2.06%)
Jul 06, 2023
3.130
3.150
2.800
2.910
84,620
-0.27(-8.49%)
Jul 05, 2023
3.300
3.479
3.110
3.180
31,902
-0.17(-5.07%)
Jul 03, 2023
3.360
3.490
3.305
3.350
30,484
-0.02(-0.59%)
Jun 30, 2023
3.180
3.380
3.150
3.370
41,094
+0.15(+4.66%)
Jun 29, 2023
3.070
3.339
3.070
3.220
53,416
+0.12(+3.87%)
Jun 28, 2023
3.350
3.350
3.070
3.100
73,403
-0.28(-8.28%)
Jun 27, 2023
3.470
3.509
3.300
3.380
37,469
-0.17(-4.79%)
Jun 26, 2023
3.720
3.830
3.390
3.550
86,487
-0.22(-5.84%)
Jun 23, 2023
3.700
3.950
3.640
3.770
124,444
-0.02(-0.53%)
Jun 22, 2023
4.070
4.088
3.720
3.790
31,341
-0.33(-8.01%)
Jun 21, 2023
4.140
4.170
4.010
4.120
53,501
+0.00(+0.00%)
Jun 20, 2023
4.140
4.260
4.050
4.120
70,948
-0.11(-2.60%)
Jun 16, 2023
3.820
4.240
3.820
4.230
208,169
+0.37(+9.59%)
Jun 15, 2023
3.560
3.950
3.560
3.860
92,701
+1.80(+87.38%)
May 08, 2023
2.030
2.100
1.962
2.060
10,593
+0.02(+0.98%)
May 05, 2023
1.930
2.100
1.930
2.040
25,727
+0.12(+6.25%)
May 04, 2023
1.780
2.130
1.780
1.920
60,828
+0.17(+9.71%)
May 03, 2023
1.755
1.810
1.722
1.750
7,311
-0.08(-4.32%)
May 02, 2023
1.770
1.837
1.760
1.829
14,184
+0.02(+1.05%)
May 01, 2023
1.840
1.960
1.725
1.810
9,138
-0.02(-1.17%)
Apr 28, 2023
1.770
1.900
1.720
1.831
32,977
+0.06(+3.21%)
Apr 27, 2023
1.690
1.810
1.686
1.774
49,140
+0.11(+6.89%)
Apr 26, 2023
1.630
1.750
1.620
1.660
56,038
+0.05(+3.11%)
Apr 25, 2023
1.600
1.740
1.580
1.610
8,395
-0.04(-2.42%)
Apr 24, 2023
1.740
1.770
1.585
1.650
33,575
-0.16(-8.59%)
Apr 21, 2023
1.600
2.090
1.600
1.805
117,536
+0.17(+10.06%)
Apr 20, 2023
1.820
1.820
1.625
1.640
37,897
-0.19(-10.14%)
Apr 19, 2023
1.700
1.870
1.690
1.825
75,920
+0.15(+8.63%)
Apr 18, 2023
1.590
1.780
1.560
1.680
86,414
+0.07(+4.35%)
Apr 17, 2023
1.580
1.720
1.460
1.610
73,256
+0.09(+5.92%)
Apr 14, 2023
1.360
1.740
1.350
1.520
498,921
+0.16(+11.76%)
Apr 13, 2023
1.320
1.400
1.320
1.360
8,850
+0.03(+2.26%)
Apr 12, 2023
1.330
1.470
1.310
1.330
72,986
+0.00(+0.00%)
Apr 11, 2023
1.300
1.410
1.300
1.330
14,443
-0.02(-1.42%)
Apr 10, 2023
1.420
1.480
1.330
1.349
15,157
-0.01(-0.79%)
Apr 06, 2023
1.490
1.524
1.330
1.360
37,713
-0.09(-6.21%)
Apr 05, 2023
1.550
1.572
1.410
1.450
21,367
-0.17(-10.49%)
Apr 04, 2023
1.627
1.627
1.470
1.620
23,879
+0.02(+1.36%)
Apr 03, 2023
1.711
1.711
1.590
1.598
24,448
-0.07(-3.97%)
Mar 31, 2023
1.640
1.765
1.600
1.664
64,553
+0.01(+0.86%)
Mar 30, 2023
1.650
1.690
1.620
1.650
11,284
-0.01(-0.60%)
Mar 29, 2023
1.650
1.660
1.611
1.660
10,028
+0.06(+3.74%)
Mar 28, 2023
1.638
1.638
1.600
1.600
2,469
-0.00(-0.07%)
Mar 27, 2023
1.620
1.638
1.601
1.601
3,815
-0.03(-1.77%)
Mar 24, 2023
1.760
1.760
1.617
1.630
19,065
-0.08(-4.68%)
Mar 23, 2023
1.800
1.801
1.710
1.710
8,587
-0.04(-2.56%)
Mar 22, 2023
1.780
1.790
1.695
1.755
13,072
+0.02(+1.45%)
Mar 21, 2023
1.720
1.760
1.700
1.730
50,769
-0.00(-0.20%)
Mar 20, 2023
1.890
1.890
1.720
1.734
29,293
-0.08(-4.23%)
Mar 17, 2023
1.865
1.865
1.730
1.810
10,429
-0.01(-0.55%)
Mar 16, 2023
1.730
1.820
1.730
1.820
8,723
+0.09(+5.20%)
Mar 15, 2023
1.750
1.835
1.713
1.730
16,939
+0.02(+1.17%)
Mar 14, 2023
1.880
1.880
1.700
1.710
42,057
-0.17(-8.81%)
Mar 13, 2023
1.830
1.920
1.800
1.875
3,034
+0.10(+5.35%)
Mar 10, 2023
1.870
1.955
1.690
1.780
19,716
-0.11(-5.82%)
Mar 09, 2023
2.000
2.000
1.870
1.890
7,595
-0.09(-4.55%)
Mar 08, 2023
1.860
1.980
1.860
1.980
1,216
+0.08(+4.21%)
Mar 07, 2023
1.820
2.080
1.820
1.900
10,920
+0.06(+3.26%)
Mar 06, 2023
1.900
1.920
1.840
1.840
7,345
-0.10(-5.15%)
Mar 03, 2023
1.940
1.969
1.900
1.940
13,804
+0.02(+1.04%)
Mar 02, 2023
1.820
1.940
1.800
1.920
19,135
-0.03(-1.54%)
Mar 01, 2023
2.090
2.190
1.765
1.950
31,417
-0.14(-6.70%)
Feb 28, 2023
2.230
2.235
2.090
2.090
5,817
-0.11(-5.00%)
Feb 27, 2023
2.120
2.200
2.110
2.200
6,587
+0.04(+1.66%)
Feb 24, 2023
2.330
2.330
2.150
2.164
9,842
-0.12(-5.17%)
Feb 23, 2023
2.330
2.330
2.180
2.282
11,885
-0.07(-2.89%)
Feb 22, 2023
2.487
2.487
2.350
2.350
5,450
-0.05(-2.08%)
Feb 21, 2023
2.530
2.530
2.382
2.400
9,922
-0.10(-4.00%)
Feb 17, 2023
2.690
2.690
2.500
2.500
7,477
-0.09(-3.47%)
Feb 16, 2023
2.690
2.770
2.590
2.590
30,510
-0.12(-4.43%)
Feb 15, 2023
2.660
2.720
2.600
2.710
6,059
+0.14(+5.45%)
Feb 14, 2023
2.660
2.670
2.541
2.570
8,769
-0.09(-3.38%)
Feb 13, 2023
2.613
2.722
2.610
2.660
5,935
+0.02(+0.76%)
Feb 10, 2023
2.650
2.810
2.580
2.640
22,007
+0.01(+0.38%)
Feb 09, 2023
2.880
2.910
2.630
2.630
24,319
-0.22(-7.72%)
Feb 08, 2023
3.000
3.014
2.850
2.850
27,202
-0.13(-4.36%)
Feb 07, 2023
2.900
3.030
2.870
2.980
38,979
+0.08(+2.76%)
Feb 06, 2023
2.900
3.200
2.850
2.900
38,448
+0.02(+0.69%)
Feb 03, 2023
2.920
3.200
2.870
2.880
43,140
-0.12(-4.00%)
Feb 02, 2023
2.950
3.210
2.900
3.000
97,211
+0.10(+3.45%)
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.