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
Bioventus Inc Cl A
(NQ:
BVS
)
13.57
-0.01 (-0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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, 2023
2.000
2.075
1.950
1.960
159,321
-0.05(-2.49%)
Jan 30, 2023
2.080
2.095
1.960
2.010
462,654
-0.10(-4.74%)
Jan 27, 2023
2.060
2.140
2.060
2.110
94,208
+0.02(+0.96%)
Jan 26, 2023
2.170
2.260
2.055
2.090
235,667
-0.02(-0.95%)
Jan 25, 2023
2.090
2.120
2.020
2.110
167,853
+0.05(+2.43%)
Jan 24, 2023
2.160
2.210
2.000
2.060
236,786
-0.14(-6.36%)
Jan 23, 2023
2.250
2.300
2.160
2.200
216,688
-0.05(-2.22%)
Jan 20, 2023
2.250
2.260
2.164
2.250
197,414
+0.03(+1.35%)
Jan 19, 2023
2.280
2.310
2.210
2.220
158,029
-0.09(-3.90%)
Jan 18, 2023
2.450
2.465
2.300
2.310
193,779
-0.09(-3.75%)
Jan 17, 2023
2.360
2.470
2.310
2.400
210,510
-0.01(-0.41%)
Jan 13, 2023
2.260
2.440
2.200
2.410
176,024
+0.13(+5.70%)
Jan 12, 2023
2.300
2.370
2.020
2.280
563,532
-0.05(-2.15%)
Jan 11, 2023
2.650
2.660
2.210
2.330
437,789
-0.30(-11.41%)
Jan 10, 2023
2.700
2.820
2.580
2.630
210,500
-0.07(-2.59%)
Jan 09, 2023
2.980
2.980
2.660
2.700
371,433
-0.25(-8.47%)
Jan 06, 2023
2.760
3.080
2.690
2.950
233,076
+0.18(+6.50%)
Jan 05, 2023
2.710
2.825
2.659
2.770
203,279
+0.06(+2.21%)
Jan 04, 2023
2.620
2.770
2.600
2.710
91,173
+0.10(+3.83%)
Jan 03, 2023
2.610
2.780
2.550
2.610
196,572
+0.00(+0.00%)
Dec 30, 2022
2.560
2.640
2.530
2.610
1,333,074
+0.00(+0.00%)
Dec 29, 2022
2.520
2.720
2.520
2.610
219,119
+0.12(+4.82%)
Dec 28, 2022
2.500
2.585
2.470
2.490
168,306
+0.00(+0.00%)
Dec 27, 2022
2.540
2.540
2.370
2.490
236,671
-0.05(-1.97%)
Dec 23, 2022
2.500
2.590
2.500
2.540
135,105
+0.02(+0.79%)
Dec 22, 2022
2.460
2.630
2.460
2.520
322,112
-0.01(-0.40%)
Dec 21, 2022
2.480
2.610
2.450
2.530
174,592
+0.10(+4.12%)
Dec 20, 2022
2.470
2.690
2.430
2.430
266,421
-0.07(-2.80%)
Dec 19, 2022
2.570
2.620
2.445
2.500
213,410
-0.16(-6.02%)
Dec 16, 2022
2.570
2.680
2.510
2.660
384,272
+0.05(+1.92%)
Dec 15, 2022
2.660
2.702
2.575
2.610
130,737
-0.09(-3.33%)
Dec 14, 2022
2.700
2.760
2.662
2.700
234,011
-0.04(-1.46%)
Dec 13, 2022
2.690
2.750
2.550
2.740
354,590
+0.20(+7.87%)
Dec 12, 2022
2.570
2.650
2.440
2.540
371,367
-0.04(-1.55%)
Dec 09, 2022
2.610
2.650
2.498
2.580
329,030
-0.07(-2.64%)
Dec 08, 2022
2.210
2.680
2.185
2.650
512,984
+0.43(+19.37%)
Dec 07, 2022
2.230
2.270
2.160
2.220
210,444
+0.02(+0.91%)
Dec 06, 2022
2.230
2.300
2.110
2.200
383,692
-0.05(-2.22%)
Dec 05, 2022
2.190
2.270
2.110
2.250
415,421
+0.12(+5.63%)
Dec 02, 2022
2.070
2.180
2.010
2.130
797,127
-0.04(-1.84%)
Dec 01, 2022
1.990
2.220
1.950
2.170
757,217
+0.22(+11.28%)
Nov 30, 2022
1.860
1.970
1.802
1.950
623,750
+0.07(+3.72%)
Nov 29, 2022
1.930
1.970
1.820
1.880
413,331
-0.07(-3.59%)
Nov 28, 2022
2.380
2.390
1.940
1.950
723,512
-0.50(-20.41%)
Nov 25, 2022
2.220
2.500
2.180
2.450
405,411
+0.26(+11.87%)
Nov 23, 2022
1.830
2.210
1.788
2.190
727,062
+0.38(+20.99%)
Nov 22, 2022
1.820
1.880
1.650
1.810
2,479,018
-0.07(-3.72%)
Nov 21, 2022
1.920
1.920
1.820
1.880
988,145
-0.02(-1.05%)
Nov 18, 2022
1.990
1.990
1.650
1.900
1,393,864
-0.07(-3.55%)
Nov 17, 2022
2.780
2.850
1.920
1.970
1,490,674
-1.00(-33.67%)
Nov 16, 2022
3.250
3.250
2.950
2.970
171,553
-0.31(-9.45%)
Nov 15, 2022
3.200
3.440
3.090
3.280
301,388
+0.13(+4.13%)
Nov 14, 2022
3.310
3.350
3.010
3.150
391,895
-0.17(-5.12%)
Nov 11, 2022
3.080
3.620
3.050
3.320
461,336
+0.08(+2.47%)
Nov 10, 2022
2.680
3.478
2.620
3.240
2,319,141
+0.66(+25.58%)
Nov 09, 2022
2.900
2.900
2.250
2.580
2,131,899
-0.42(-14.00%)
Nov 08, 2022
6.100
6.307
2.780
3.000
3,215,421
-4.06(-57.51%)
Nov 07, 2022
7.430
7.510
6.935
7.060
149,469
-0.27(-3.68%)
Nov 04, 2022
7.290
7.445
7.100
7.330
130,261
+0.16(+2.23%)
Nov 03, 2022
7.370
7.720
6.980
7.170
145,210
-0.05(-0.69%)
Nov 02, 2022
6.931
7.720
6.931
7.220
98,863
-0.43(-5.62%)
Nov 01, 2022
8.220
8.260
7.600
7.650
97,940
-0.49(-6.02%)
Oct 31, 2022
7.870
8.290
7.093
8.140
194,239
+0.24(+3.04%)
Oct 28, 2022
7.560
8.010
6.877
7.900
134,733
+0.40(+5.33%)
Oct 27, 2022
7.520
7.740
7.430
7.500
117,798
+0.08(+1.08%)
Oct 26, 2022
7.300
7.600
7.105
7.420
93,585
+0.25(+3.49%)
Oct 25, 2022
6.920
7.300
6.880
7.170
93,275
+0.30(+4.37%)
Oct 24, 2022
7.060
7.130
6.625
6.870
96,502
-0.14(-2.00%)
Oct 21, 2022
6.950
7.120
6.780
7.010
148,371
+0.13(+1.89%)
Oct 20, 2022
6.790
7.049
6.739
6.880
45,218
+0.06(+0.88%)
Oct 19, 2022
6.960
7.155
6.598
6.820
87,862
-0.20(-2.85%)
Oct 18, 2022
6.850
7.330
6.800
7.020
147,397
+0.32(+4.78%)
Oct 17, 2022
6.190
6.700
6.170
6.700
172,359
+0.67(+11.11%)
Oct 14, 2022
6.500
6.515
5.850
6.030
241,254
-0.41(-6.37%)
Oct 13, 2022
6.370
6.920
6.370
6.440
573,284
-0.02(-0.31%)
Oct 12, 2022
6.630
6.640
6.400
6.460
194,337
-0.25(-3.73%)
Oct 11, 2022
6.830
6.900
6.520
6.710
255,691
-0.24(-3.45%)
Oct 10, 2022
6.910
7.030
6.718
6.950
85,862
+0.06(+0.87%)
Oct 07, 2022
6.960
7.160
6.850
6.890
127,796
-0.14(-1.99%)
Oct 06, 2022
7.000
7.100
6.960
7.030
88,678
-0.05(-0.71%)
Oct 05, 2022
6.780
7.250
6.780
7.080
141,507
+0.13(+1.87%)
Oct 04, 2022
7.070
7.220
6.920
6.950
129,985
-0.05(-0.71%)
Oct 03, 2022
7.000
7.100
6.960
7.000
131,449
+0.00(+0.00%)
Sep 30, 2022
7.070
7.510
6.990
7.000
198,708
-0.07(-0.99%)
Sep 29, 2022
6.930
7.090
6.730
7.070
80,902
+0.08(+1.14%)
Sep 28, 2022
6.490
7.100
6.504
6.990
117,729
+0.43(+6.55%)
Sep 27, 2022
6.890
7.065
6.470
6.560
135,035
-0.40(-5.75%)
Sep 26, 2022
7.020
7.210
6.931
6.960
65,024
-0.02(-0.29%)
Sep 23, 2022
6.870
7.010
6.750
6.980
66,521
+0.01(+0.14%)
Sep 22, 2022
7.200
7.200
6.800
6.970
88,945
-0.32(-4.39%)
Sep 21, 2022
7.440
7.525
7.090
7.290
82,822
-0.09(-1.22%)
Sep 20, 2022
7.320
7.550
7.158
7.380
93,545
-0.05(-0.67%)
Sep 19, 2022
7.240
7.640
7.158
7.430
209,742
+0.09(+1.23%)
Sep 16, 2022
7.530
7.640
7.025
7.340
657,319
-0.27(-3.55%)
Sep 15, 2022
8.170
8.559
7.540
7.610
165,070
-0.66(-7.98%)
Sep 14, 2022
8.160
8.564
8.160
8.270
101,058
+0.07(+0.85%)
Sep 13, 2022
8.160
8.440
8.040
8.200
91,266
-0.25(-2.96%)
Sep 12, 2022
8.030
8.530
8.030
8.450
78,506
+0.34(+4.19%)
Sep 09, 2022
7.890
8.279
7.769
8.110
102,735
+0.22(+2.79%)
Sep 08, 2022
7.500
7.920
7.360
7.890
79,386
+0.42(+5.62%)
Sep 07, 2022
7.530
7.740
7.300
7.470
154,587
-0.15(-1.97%)
Sep 06, 2022
7.410
7.720
7.240
7.620
134,635
+0.33(+4.53%)
Sep 02, 2022
7.520
7.520
6.933
7.290
43,792
-0.11(-1.49%)
Sep 01, 2022
7.200
7.465
7.070
7.400
127,963
+0.09(+1.23%)
Aug 31, 2022
7.560
7.645
7.220
7.310
55,435
-0.21(-2.79%)
Aug 30, 2022
7.700
7.830
7.405
7.520
69,706
-0.07(-0.92%)
Aug 29, 2022
7.525
7.760
7.525
7.590
53,119
-0.16(-2.06%)
Aug 26, 2022
8.070
8.070
7.645
7.750
69,564
-0.28(-3.49%)
Aug 25, 2022
8.070
8.160
7.970
8.030
49,869
+0.03(+0.37%)
Aug 24, 2022
7.700
8.070
7.700
8.000
68,383
+0.26(+3.36%)
Aug 23, 2022
8.050
8.365
7.720
7.740
75,903
-0.37(-4.56%)
Aug 22, 2022
8.130
8.420
8.070
8.110
91,991
-0.12(-1.46%)
Aug 19, 2022
8.360
8.435
8.130
8.230
141,473
-0.24(-2.83%)
Aug 18, 2022
8.700
8.790
8.250
8.470
79,761
-0.23(-2.64%)
Aug 17, 2022
8.990
9.090
8.640
8.700
83,025
-0.30(-3.33%)
Aug 16, 2022
8.720
9.090
8.630
9.000
105,492
+0.15(+1.69%)
Aug 15, 2022
8.980
9.140
8.710
8.850
90,350
-0.23(-2.53%)
Aug 12, 2022
8.450
9.080
8.180
9.080
224,216
+0.66(+7.84%)
Aug 11, 2022
8.750
9.245
8.400
8.420
298,850
-0.24(-2.77%)
Aug 10, 2022
8.610
8.830
8.145
8.660
149,363
+0.27(+3.22%)
Aug 09, 2022
8.560
8.560
8.300
8.390
86,304
-0.16(-1.87%)
Aug 08, 2022
9.000
9.200
8.500
8.550
123,559
-0.32(-3.61%)
Aug 05, 2022
8.690
8.910
8.520
8.870
62,425
+0.12(+1.37%)
Aug 04, 2022
8.850
9.000
8.704
8.750
47,712
+0.02(+0.23%)
Aug 03, 2022
8.790
9.305
8.700
8.730
86,145
+0.03(+0.34%)
Aug 02, 2022
8.110
8.777
8.110
8.700
78,129
+0.54(+6.62%)
Aug 01, 2022
8.470
8.470
7.975
8.160
183,749
-0.33(-3.89%)
Jul 29, 2022
8.330
8.550
8.218
8.490
107,535
+0.18(+2.17%)
Jul 28, 2022
8.350
8.420
8.165
8.310
120,405
-0.04(-0.48%)
Jul 27, 2022
8.180
8.360
8.090
8.350
104,886
+0.31(+3.86%)
Jul 26, 2022
7.890
8.060
7.710
8.040
70,757
+0.13(+1.64%)
Jul 25, 2022
7.800
8.050
7.720
7.910
94,516
+0.16(+2.06%)
Jul 22, 2022
7.830
7.950
7.625
7.750
136,931
-0.13(-1.65%)
Jul 21, 2022
7.800
7.950
7.700
7.880
136,447
-0.03(-0.38%)
Jul 20, 2022
7.650
7.935
6.976
7.910
163,977
+0.21(+2.73%)
Jul 19, 2022
7.400
7.720
7.400
7.700
92,096
+0.43(+5.91%)
Jul 18, 2022
7.510
7.660
7.210
7.270
166,613
-0.24(-3.20%)
Jul 15, 2022
7.250
7.570
6.977
7.510
197,621
+0.36(+5.03%)
Jul 14, 2022
6.400
7.210
6.362
7.150
368,396
+0.61(+9.33%)
Jul 13, 2022
7.520
7.580
6.300
6.540
454,575
-1.17(-15.18%)
Jul 12, 2022
7.090
7.720
6.801
7.710
272,781
+0.68(+9.67%)
Jul 11, 2022
7.940
7.970
7.020
7.030
359,729
-0.89(-11.24%)
Jul 08, 2022
7.690
8.010
7.580
7.920
297,378
+0.21(+2.72%)
Jul 07, 2022
7.550
7.790
7.330
7.710
216,678
+0.22(+2.94%)
Jul 06, 2022
7.430
7.604
7.420
7.490
196,426
+0.04(+0.54%)
Jul 05, 2022
6.950
7.460
6.800
7.450
438,908
+0.34(+4.78%)
Jul 01, 2022
6.730
7.110
6.730
7.110
185,521
+0.29(+4.25%)
Jun 30, 2022
7.290
7.290
6.770
6.820
229,971
-0.53(-7.21%)
Jun 29, 2022
7.720
7.720
7.220
7.350
328,066
-0.45(-5.77%)
Jun 28, 2022
8.130
8.310
7.780
7.800
224,944
-0.38(-4.65%)
Jun 27, 2022
8.380
8.380
8.150
8.180
282,646
+0.03(+0.37%)
Jun 24, 2022
8.480
8.650
8.100
8.150
1,146,281
-0.29(-3.44%)
Jun 23, 2022
8.340
8.710
8.280
8.440
275,205
-0.14(-1.63%)
Jun 22, 2022
8.520
8.810
8.465
8.580
257,113
-0.09(-1.04%)
Jun 21, 2022
9.430
9.430
8.660
8.670
284,691
-0.46(-5.04%)
Jun 17, 2022
8.830
9.355
8.830
9.130
177,608
+0.35(+3.99%)
Jun 16, 2022
8.980
8.980
8.560
8.780
127,623
-0.29(-3.20%)
Jun 15, 2022
9.040
9.250
8.890
9.070
198,808
+0.21(+2.37%)
Jun 14, 2022
8.980
8.980
8.710
8.860
147,269
-0.01(-0.11%)
Jun 13, 2022
8.850
8.900
8.470
8.870
128,997
-0.19(-2.10%)
Jun 10, 2022
9.110
9.270
8.950
9.060
305,592
-0.21(-2.27%)
Jun 09, 2022
9.410
9.410
9.200
9.270
70,220
-0.16(-1.70%)
Jun 08, 2022
9.570
9.895
9.390
9.430
110,400
-0.21(-2.18%)
Jun 07, 2022
9.510
9.890
9.510
9.640
150,251
+0.05(+0.52%)
Jun 06, 2022
9.260
9.605
9.170
9.590
245,899
+0.50(+5.50%)
Jun 03, 2022
9.580
9.580
9.040
9.090
145,993
-0.51(-5.31%)
Jun 02, 2022
9.420
9.790
9.113
9.600
177,908
+0.23(+2.45%)
Jun 01, 2022
9.860
10.02
9.140
9.370
238,093
-0.51(-5.16%)
May 31, 2022
9.670
9.905
9.390
9.880
1,124,133
+0.26(+2.70%)
May 27, 2022
9.050
9.650
8.995
9.620
159,504
+0.69(+7.73%)
May 26, 2022
8.700
9.090
8.640
8.930
168,019
+0.22(+2.53%)
May 25, 2022
8.400
8.730
8.320
8.710
183,175
+0.24(+2.83%)
May 24, 2022
8.770
8.820
8.400
8.470
124,759
-0.45(-5.04%)
May 23, 2022
8.470
9.150
8.470
8.920
293,207
+0.46(+5.44%)
May 20, 2022
8.770
8.810
8.170
8.460
260,071
-0.19(-2.20%)
May 19, 2022
8.600
8.910
8.495
8.650
181,224
-0.06(-0.69%)
May 18, 2022
9.040
9.110
8.500
8.710
328,956
-0.39(-4.29%)
May 17, 2022
8.690
9.140
8.690
9.100
212,198
+0.56(+6.56%)
May 16, 2022
8.000
8.850
8.000
8.540
702,441
-0.07(-0.81%)
May 13, 2022
8.150
8.825
8.150
8.610
309,441
+0.56(+6.96%)
May 12, 2022
7.470
8.050
7.310
8.050
280,887
+0.56(+7.48%)
May 11, 2022
7.810
8.040
7.390
7.490
367,196
-0.39(-4.95%)
May 10, 2022
8.150
8.560
7.510
7.880
398,378
-0.36(-4.37%)
May 09, 2022
8.560
8.570
7.790
8.240
310,823
-0.49(-5.61%)
May 06, 2022
9.470
9.470
8.700
8.730
230,585
-0.85(-8.87%)
May 05, 2022
10.01
10.21
9.150
9.580
340,822
-0.49(-4.87%)
May 04, 2022
11.26
11.26
10.03
10.07
274,597
-1.17(-10.41%)
May 03, 2022
10.90
11.38
10.90
11.24
198,066
+0.24(+2.18%)
May 02, 2022
12.13
12.15
10.86
11.00
362,148
-1.03(-8.56%)
Apr 29, 2022
12.27
12.65
11.99
12.03
621,609
-0.24(-1.96%)
Apr 28, 2022
12.58
12.58
12.14
12.27
272,350
-0.25(-2.00%)
Apr 27, 2022
12.93
13.13
12.50
12.52
450,067
-0.42(-3.25%)
Apr 26, 2022
12.97
13.00
12.48
12.94
515,520
-0.12(-0.92%)
Apr 25, 2022
12.80
13.10
12.73
13.06
146,069
+0.26(+2.03%)
Apr 22, 2022
13.06
13.18
12.60
12.80
388,106
-0.27(-2.07%)
Apr 21, 2022
13.08
13.47
12.95
13.07
240,725
+0.03(+0.23%)
Apr 20, 2022
12.78
13.25
12.74
13.04
286,396
+0.26(+2.03%)
Apr 19, 2022
12.74
12.99
12.33
12.78
336,090
+0.15(+1.19%)
Apr 18, 2022
12.79
12.95
12.46
12.63
134,728
-0.29(-2.24%)
Apr 14, 2022
12.99
13.08
12.77
12.92
126,471
-0.01(-0.08%)
Apr 13, 2022
12.76
13.01
12.46
12.93
107,051
+0.25(+1.97%)
Apr 12, 2022
13.06
13.13
12.64
12.68
89,574
-0.22(-1.71%)
Apr 11, 2022
13.26
13.26
12.75
12.90
101,917
-0.40(-3.01%)
Apr 08, 2022
13.53
13.56
13.12
13.30
95,202
-0.31(-2.28%)
Apr 07, 2022
13.84
14.10
13.40
13.61
85,336
-0.21(-1.52%)
Apr 06, 2022
13.74
13.90
13.23
13.82
277,859
+0.06(+0.44%)
Apr 05, 2022
13.30
13.80
13.09
13.76
181,090
+0.47(+3.54%)
Apr 04, 2022
11.21
13.47
10.61
13.29
1,125,130
-0.34(-2.49%)
Apr 01, 2022
14.07
14.49
13.62
13.63
194,504
-0.47(-3.33%)
Mar 31, 2022
13.84
14.23
13.62
14.10
267,715
+0.36(+2.62%)
Mar 30, 2022
13.85
13.88
13.56
13.74
180,114
-0.18(-1.29%)
Mar 29, 2022
13.46
14.04
13.44
13.92
259,992
+0.49(+3.65%)
Mar 28, 2022
13.12
13.43
12.96
13.43
97,058
+0.40(+3.07%)
Mar 25, 2022
13.05
13.22
12.66
13.03
69,878
-0.01(-0.08%)
Mar 24, 2022
12.87
13.04
12.67
13.04
69,185
+0.12(+0.93%)
Mar 23, 2022
13.63
13.63
12.90
12.92
72,655
-0.88(-6.38%)
Mar 22, 2022
13.70
14.06
13.62
13.80
271,011
+0.07(+0.51%)
Mar 21, 2022
13.96
14.09
13.40
13.73
245,928
-0.35(-2.49%)
Mar 18, 2022
14.06
14.68
13.95
14.08
396,104
+0.02(+0.14%)
Mar 17, 2022
13.64
14.09
13.64
14.06
226,343
+0.30(+2.18%)
Mar 16, 2022
13.48
13.80
13.20
13.76
285,938
+0.31(+2.30%)
Mar 15, 2022
13.68
13.68
12.86
13.45
133,590
+0.79(+6.24%)
Mar 14, 2022
14.04
14.04
12.45
12.66
248,388
-1.31(-9.38%)
Mar 11, 2022
14.18
14.20
13.57
13.97
339,465
-0.06(-0.43%)
Mar 10, 2022
15.10
15.10
13.66
14.03
354,877
+0.17(+1.23%)
Mar 09, 2022
13.29
13.87
13.23
13.86
167,103
+0.63(+4.76%)
Mar 08, 2022
13.34
13.69
13.00
13.23
276,944
-0.06(-0.45%)
Mar 07, 2022
13.43
13.43
12.96
13.29
233,644
-0.22(-1.63%)
Mar 04, 2022
13.68
13.72
13.11
13.51
165,821
-0.38(-2.74%)
Mar 03, 2022
13.20
13.95
13.01
13.89
141,518
+0.81(+6.19%)
Mar 02, 2022
13.25
13.68
12.89
13.08
136,253
-0.06(-0.46%)
Mar 01, 2022
13.00
13.20
12.60
13.14
127,416
+0.14(+1.08%)
Feb 28, 2022
12.63
13.24
12.63
13.00
156,389
+0.13(+1.01%)
Feb 25, 2022
12.27
12.88
12.26
12.87
156,190
+0.63(+5.15%)
Feb 24, 2022
11.41
12.28
11.40
12.24
131,887
+0.42(+3.55%)
Feb 23, 2022
11.75
12.09
11.43
11.82
94,041
+0.17(+1.46%)
Feb 22, 2022
12.08
12.31
11.56
11.65
135,203
-0.51(-4.19%)
Feb 18, 2022
12.16
0
+0.17(+1.42%)
Feb 17, 2022
12.13
12.30
11.84
11.99
150,950
-0.32(-2.60%)
Feb 16, 2022
12.46
12.46
11.84
12.31
135,066
-0.30(-2.38%)
Feb 15, 2022
12.36
12.66
12.24
12.61
88,922
+0.42(+3.45%)
Feb 14, 2022
11.99
12.31
11.82
12.19
130,030
-0.11(-0.89%)
Feb 11, 2022
12.69
12.76
11.99
12.30
100,537
-0.48(-3.76%)
Feb 10, 2022
12.61
13.16
12.49
12.78
116,279
-0.10(-0.78%)
Feb 09, 2022
12.94
13.04
12.62
12.88
120,788
-0.04(-0.31%)
Feb 08, 2022
12.46
12.99
12.26
12.92
88,009
+0.40(+3.19%)
Feb 07, 2022
12.34
12.74
12.02
12.52
87,511
+0.13(+1.05%)
Feb 04, 2022
12.13
12.44
11.71
12.39
99,275
+0.19(+1.56%)
Feb 03, 2022
12.40
12.55
12.15
12.20
87,742
-0.31(-2.48%)
Feb 02, 2022
13.03
13.03
12.31
12.51
73,402
-0.48(-3.70%)
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.