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
Biomerica Inc
(NQ:
BMRA
)
0.5800
+0.0100 (+1.75%)
Streaming Delayed Price
Updated: 4:00 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, 2024
0.9101
0.9392
0.9101
0.9300
17,527
+0.00(+0.05%)
Jan 30, 2024
0.9300
0.9600
0.8901
0.9295
44,827
-0.03(-3.18%)
Jan 29, 2024
0.8900
0.9600
0.8900
0.9600
38,610
+0.06(+6.15%)
Jan 26, 2024
0.9200
0.9200
0.8800
0.9044
36,589
-0.02(-1.70%)
Jan 25, 2024
0.9800
0.9900
0.9100
0.9200
24,182
-0.03(-3.14%)
Jan 24, 2024
0.9800
0.9890
0.9410
0.9498
22,833
-0.02(-2.09%)
Jan 23, 2024
0.9100
0.9890
0.9100
0.9701
66,977
+0.06(+6.59%)
Jan 22, 2024
0.9100
0.9500
0.8800
0.9101
27,303
+0.00(+0.01%)
Jan 19, 2024
0.9100
0.9324
0.8800
0.9100
38,790
+0.00(+0.00%)
Jan 18, 2024
0.9600
0.9976
0.9100
0.9100
50,891
-0.05(-4.76%)
Jan 17, 2024
0.9900
0.9900
0.9400
0.9555
37,261
-0.00(-0.07%)
Jan 16, 2024
0.9500
0.9801
0.9201
0.9562
48,663
+0.02(+1.98%)
Jan 12, 2024
0.9801
1.000
0.9100
0.9376
106,583
-0.05(-5.29%)
Jan 11, 2024
1.030
1.055
0.9571
0.9900
97,844
-0.04(-3.88%)
Jan 10, 2024
1.090
1.090
1.010
1.030
107,228
-0.04(-3.92%)
Jan 09, 2024
1.100
1.100
1.060
1.072
66,093
-0.03(-2.55%)
Jan 08, 2024
1.070
1.150
1.050
1.100
241,758
+0.05(+4.76%)
Jan 05, 2024
1.020
1.130
1.020
1.050
123,891
+0.06(+6.54%)
Jan 04, 2024
0.8900
1.000
0.8900
0.9855
293,494
+0.08(+8.71%)
Jan 03, 2024
1.220
1.320
0.8079
0.9065
1,410,004
-0.35(-28.06%)
Jan 02, 2024
1.220
1.270
1.210
1.260
72,670
+0.01(+0.80%)
Dec 29, 2023
1.160
1.280
1.160
1.250
159,105
+0.07(+5.93%)
Dec 28, 2023
1.190
1.330
1.130
1.180
217,109
-0.02(-1.67%)
Dec 27, 2023
1.200
1.210
1.120
1.200
163,576
+0.00(+0.17%)
Dec 26, 2023
1.200
1.250
1.150
1.198
186,888
-0.02(-1.40%)
Dec 22, 2023
1.190
1.270
1.170
1.215
202,377
+0.02(+1.25%)
Dec 21, 2023
1.400
1.400
1.110
1.200
608,594
-0.20(-14.29%)
Dec 20, 2023
1.300
1.420
1.200
1.400
845,347
-0.03(-2.10%)
Dec 19, 2023
1.400
1.510
1.300
1.430
2,417,111
-0.22(-13.33%)
Dec 18, 2023
1.510
2.130
1.260
1.650
67,084,704
+0.66(+66.67%)
Dec 15, 2023
1.040
1.050
0.9900
0.9900
25,554
-0.01(-0.91%)
Dec 14, 2023
0.9800
1.060
0.9700
0.9991
35,793
+0.01(+0.95%)
Dec 13, 2023
1.123
1.123
0.9600
0.9897
24,618
-0.08(-7.50%)
Dec 12, 2023
1.141
1.141
1.060
1.070
12,251
-0.07(-6.14%)
Dec 11, 2023
1.110
1.150
1.090
1.140
29,756
+0.03(+2.70%)
Dec 08, 2023
1.070
1.130
1.060
1.110
31,006
+0.05(+4.72%)
Dec 07, 2023
0.9800
1.089
0.9800
1.060
38,544
+0.07(+7.07%)
Dec 06, 2023
1.010
1.020
0.9800
0.9900
6,385
+0.01(+1.02%)
Dec 05, 2023
0.9500
1.050
0.9100
0.9800
89,827
+0.04(+4.26%)
Dec 04, 2023
0.9250
0.9800
0.8910
0.9400
60,824
+0.01(+1.08%)
Dec 01, 2023
0.9300
0.9300
0.8800
0.9300
25,297
+0.00(+0.00%)
Nov 30, 2023
0.9350
0.9350
0.8900
0.9300
6,514
+0.03(+3.33%)
Nov 29, 2023
0.9000
0.9101
0.8784
0.9000
18,080
+0.01(+1.60%)
Nov 28, 2023
0.8800
0.9200
0.8800
0.8858
13,115
-0.02(-2.66%)
Nov 27, 2023
0.8500
0.9200
0.8400
0.9100
13,781
+0.03(+3.41%)
Nov 24, 2023
0.8800
0.8800
0.8644
0.8800
22,304
+0.04(+4.64%)
Nov 22, 2023
0.8600
0.8600
0.8410
0.8410
6,091
-0.01(-1.06%)
Nov 21, 2023
0.8800
0.9001
0.8500
0.8500
53,429
-0.06(-6.59%)
Nov 20, 2023
0.8800
0.9200
0.8500
0.9100
32,991
-0.01(-1.08%)
Nov 17, 2023
0.8777
0.9400
0.8699
0.9199
28,364
+0.02(+2.21%)
Nov 16, 2023
0.9040
0.9040
0.8699
0.9000
8,065
+0.03(+3.31%)
Nov 15, 2023
0.8634
0.9000
0.8600
0.8712
33,119
-0.02(-2.11%)
Nov 14, 2023
0.9200
0.9700
0.8400
0.8900
23,064
-0.02(-2.56%)
Nov 13, 2023
0.9200
0.9890
0.8527
0.9134
12,591
-0.04(-3.85%)
Nov 10, 2023
0.9373
0.9740
0.8901
0.9500
14,605
+0.04(+4.40%)
Nov 09, 2023
0.9300
0.9576
0.8803
0.9100
22,651
-0.03(-3.19%)
Nov 08, 2023
0.9100
0.9400
0.8402
0.9400
58,061
+0.09(+11.11%)
Nov 07, 2023
0.8600
0.9199
0.8400
0.8460
17,260
+0.01(+0.59%)
Nov 06, 2023
0.8953
0.9250
0.8400
0.8410
22,046
-0.02(-2.21%)
Nov 03, 2023
0.9100
0.9988
0.8301
0.8600
66,737
+0.09(+10.98%)
Nov 02, 2023
0.9200
1.010
0.7749
0.7749
187,126
-0.16(-17.26%)
Nov 01, 2023
0.9492
0.9900
0.9012
0.9365
30,418
-0.04(-4.44%)
Oct 31, 2023
1.000
1.020
0.9201
0.9800
25,185
+0.03(+3.33%)
Oct 30, 2023
1.160
1.160
0.9000
0.9484
157,900
-0.09(-8.81%)
Oct 27, 2023
0.9500
1.050
0.9100
1.040
200,947
+0.10(+10.64%)
Oct 26, 2023
0.9900
0.9999
0.8900
0.9400
72,954
+0.05(+5.37%)
Oct 25, 2023
0.8490
1.020
0.8447
0.8921
590,020
+0.07(+8.32%)
Oct 24, 2023
0.8000
0.8500
0.7701
0.8236
29,050
+0.02(+2.96%)
Oct 23, 2023
0.8000
0.8399
0.7600
0.7999
21,953
-0.00(-0.01%)
Oct 20, 2023
0.7950
0.8000
0.7950
0.8000
7,091
+0.02(+2.20%)
Oct 19, 2023
0.7600
0.8400
0.7600
0.7828
6,655
+0.01(+1.66%)
Oct 18, 2023
0.7815
0.8499
0.7608
0.7700
38,263
+0.03(+3.91%)
Oct 17, 2023
0.7200
0.7949
0.7200
0.7410
63,109
+0.02(+2.92%)
Oct 16, 2023
0.8000
0.7800
0.7101
0.7200
78,437
-0.02(-2.83%)
Oct 13, 2023
0.7200
0.8000
0.7200
0.7410
40,429
-0.01(-1.20%)
Oct 12, 2023
0.7700
0.7800
0.7110
0.7500
67,853
-0.02(-1.96%)
Oct 11, 2023
0.7900
0.7999
0.7532
0.7650
48,370
-0.02(-1.92%)
Oct 10, 2023
0.8198
0.8198
0.7502
0.7800
75,348
+0.00(+0.00%)
Oct 09, 2023
0.7963
0.8000
0.7501
0.7800
51,592
+0.02(+2.58%)
Oct 06, 2023
0.7400
0.8000
0.7400
0.7604
102,754
+0.05(+7.10%)
Oct 05, 2023
0.7900
0.8199
0.7040
0.7100
29,056
-0.07(-8.97%)
Oct 04, 2023
0.8000
0.8190
0.7701
0.7800
25,610
-0.04(-4.88%)
Oct 03, 2023
0.8300
0.8500
0.8100
0.8200
16,685
-0.02(-2.26%)
Oct 02, 2023
0.9200
0.9200
0.8250
0.8390
17,820
-0.02(-2.46%)
Sep 29, 2023
0.8600
0.9000
0.8201
0.8602
20,059
+0.04(+4.90%)
Sep 28, 2023
0.8800
0.8900
0.8200
0.8200
189,056
-0.08(-8.89%)
Sep 27, 2023
0.9200
1.030
0.8919
0.9000
87,090
-0.02(-2.20%)
Sep 26, 2023
1.080
1.075
0.8650
0.9202
123,172
-0.11(-10.66%)
Sep 25, 2023
1.040
1.055
1.030
1.030
37,460
-0.02(-1.90%)
Sep 22, 2023
1.030
1.082
1.030
1.050
34,861
+0.00(+0.00%)
Sep 21, 2023
1.090
1.120
1.000
1.050
90,763
-0.04(-3.67%)
Sep 20, 2023
1.110
1.112
1.080
1.090
7,779
-0.02(-1.80%)
Sep 19, 2023
1.100
1.140
1.060
1.110
26,433
+0.01(+0.91%)
Sep 18, 2023
1.110
1.120
1.090
1.100
28,108
+0.00(+0.00%)
Sep 15, 2023
1.090
1.150
1.090
1.100
31,845
-0.02(-1.79%)
Sep 14, 2023
1.120
1.150
1.100
1.120
31,235
+0.03(+2.75%)
Sep 13, 2023
1.070
1.118
1.070
1.090
8,363
+0.03(+2.83%)
Sep 12, 2023
1.130
1.140
1.060
1.060
62,673
-0.09(-7.83%)
Sep 11, 2023
1.150
1.210
1.120
1.150
37,309
-0.02(-1.71%)
Sep 08, 2023
1.190
1.205
1.135
1.170
33,504
-0.04(-3.31%)
Sep 07, 2023
1.230
1.240
1.180
1.210
28,583
-0.05(-3.97%)
Sep 06, 2023
1.230
1.260
1.220
1.260
11,575
-0.01(-0.79%)
Sep 05, 2023
1.280
1.285
1.250
1.270
13,924
-0.02(-1.55%)
Sep 01, 2023
1.300
1.340
1.275
1.290
25,321
+0.01(+0.78%)
Aug 31, 2023
1.250
1.300
1.211
1.280
16,842
+0.03(+2.40%)
Aug 30, 2023
1.220
1.260
1.220
1.250
26,202
+0.00(+0.00%)
Aug 29, 2023
1.220
1.270
1.200
1.250
30,406
+0.05(+4.17%)
Aug 28, 2023
1.150
1.221
1.150
1.200
41,632
+0.05(+4.35%)
Aug 25, 2023
1.170
1.190
1.135
1.150
16,005
-0.02(-1.71%)
Aug 24, 2023
1.120
1.170
1.110
1.170
65,062
+0.06(+5.41%)
Aug 23, 2023
1.190
1.190
1.100
1.110
38,368
-0.06(-5.13%)
Aug 22, 2023
1.170
1.190
1.110
1.170
16,480
-0.01(-0.85%)
Aug 21, 2023
1.150
1.228
1.150
1.180
19,014
+0.00(+0.00%)
Aug 18, 2023
1.150
1.220
1.110
1.180
45,566
+0.01(+0.85%)
Aug 17, 2023
1.100
1.170
1.080
1.170
49,728
+0.08(+7.34%)
Aug 16, 2023
1.130
1.179
1.030
1.090
87,920
-0.03(-2.81%)
Aug 15, 2023
1.200
1.210
1.080
1.121
125,194
-0.10(-8.07%)
Aug 14, 2023
1.290
1.290
1.200
1.220
63,357
-0.04(-3.17%)
Aug 11, 2023
1.330
1.380
1.240
1.260
103,388
-0.12(-8.70%)
Aug 10, 2023
1.420
1.420
1.300
1.380
30,377
-0.02(-1.43%)
Aug 09, 2023
1.260
1.405
1.260
1.400
87,667
+0.11(+8.53%)
Aug 08, 2023
1.340
1.340
1.230
1.290
131,872
-0.03(-2.27%)
Aug 07, 2023
1.360
1.390
1.270
1.320
239,525
-0.13(-8.97%)
Aug 04, 2023
1.540
1.580
1.360
1.450
720,578
-0.20(-12.12%)
Aug 03, 2023
1.710
1.810
1.560
1.650
11,195,981
+0.19(+13.01%)
Aug 02, 2023
1.520
1.540
1.410
1.460
7,827
-0.07(-4.58%)
Aug 01, 2023
1.300
1.560
1.300
1.530
40,523
+0.21(+15.91%)
Jul 31, 2023
1.430
1.450
1.320
1.320
18,904
-0.08(-5.71%)
Jul 28, 2023
1.400
1.440
1.350
1.400
49,579
+0.02(+1.45%)
Jul 27, 2023
1.410
1.450
1.380
1.380
18,753
-0.05(-3.50%)
Jul 26, 2023
1.400
1.450
1.390
1.430
1,599
+0.03(+2.14%)
Jul 25, 2023
1.390
1.444
1.390
1.400
2,254
-0.00(-0.01%)
Jul 24, 2023
1.393
1.450
1.380
1.400
25,033
+0.02(+1.46%)
Jul 21, 2023
1.360
1.421
1.331
1.380
10,291
+0.00(+0.00%)
Jul 20, 2023
1.450
1.450
1.320
1.380
20,454
+0.04(+2.99%)
Jul 19, 2023
1.345
1.345
1.310
1.340
5,158
-0.03(-2.19%)
Jul 18, 2023
1.370
1.415
1.355
1.370
9,765
-0.08(-5.52%)
Jul 17, 2023
1.410
1.460
1.410
1.450
11,752
+0.00(+0.00%)
Jul 14, 2023
1.420
1.460
1.420
1.450
16,547
-0.01(-0.68%)
Jul 13, 2023
1.370
1.476
1.370
1.460
46,053
+0.09(+6.57%)
Jul 12, 2023
1.290
1.390
1.270
1.370
65,867
+0.13(+10.48%)
Jul 11, 2023
1.260
1.280
1.220
1.240
16,890
+0.02(+1.64%)
Jul 10, 2023
1.260
1.260
1.220
1.220
4,650
-0.04(-3.17%)
Jul 07, 2023
1.270
1.280
1.230
1.260
20,618
+0.00(+0.00%)
Jul 06, 2023
1.300
1.360
1.260
1.260
18,643
-0.04(-3.08%)
Jul 05, 2023
1.310
1.359
1.300
1.300
11,918
+0.01(+0.78%)
Jul 03, 2023
1.350
1.350
1.290
1.290
7,275
-0.07(-5.15%)
Jun 30, 2023
1.350
1.390
1.290
1.360
98,093
+0.04(+3.03%)
Jun 29, 2023
1.330
1.390
1.292
1.320
36,747
-0.03(-2.22%)
Jun 28, 2023
1.360
1.416
1.340
1.350
37,456
-0.07(-4.93%)
Jun 27, 2023
1.360
1.440
1.360
1.420
16,980
+0.06(+4.41%)
Jun 26, 2023
1.310
1.530
1.310
1.360
46,965
+0.02(+1.49%)
Jun 23, 2023
1.490
1.490
1.340
1.340
40,392
-0.13(-8.84%)
Jun 22, 2023
1.570
1.570
1.455
1.470
27,885
-0.10(-6.37%)
Jun 21, 2023
1.730
1.731
1.480
1.570
584,464
-0.06(-3.68%)
Jun 20, 2023
1.680
1.700
1.630
1.630
10,857
-0.05(-2.98%)
Jun 16, 2023
1.680
1.700
1.614
1.680
64,191
+0.02(+1.20%)
Jun 15, 2023
1.630
1.674
1.610
1.660
27,164
+0.32(+23.88%)
May 08, 2023
1.410
1.490
1.340
1.340
28,351
-0.11(-7.59%)
May 05, 2023
1.390
1.470
1.390
1.450
36,757
+0.07(+5.07%)
May 04, 2023
1.310
1.410
1.310
1.380
32,056
+0.05(+3.76%)
May 03, 2023
1.350
1.410
1.310
1.330
18,178
-0.02(-1.48%)
May 02, 2023
1.355
1.380
1.325
1.350
20,396
+0.00(+0.00%)
May 01, 2023
1.300
1.390
1.300
1.350
8,027
+0.02(+1.50%)
Apr 28, 2023
1.300
1.361
1.270
1.330
98,786
+0.03(+2.31%)
Apr 27, 2023
1.240
1.340
1.240
1.300
57,511
+0.06(+4.84%)
Apr 26, 2023
1.270
1.300
1.180
1.240
174,521
-0.07(-5.34%)
Apr 25, 2023
1.350
1.440
1.270
1.310
68,036
-0.03(-2.25%)
Apr 24, 2023
1.720
1.720
1.180
1.340
121,736
-0.39(-22.54%)
Apr 21, 2023
1.685
1.770
1.685
1.730
29,222
+0.06(+3.59%)
Apr 20, 2023
1.670
1.700
1.670
1.670
10,036
-0.01(-0.60%)
Apr 19, 2023
1.650
1.730
1.650
1.680
21,456
+0.03(+1.82%)
Apr 18, 2023
1.650
1.750
1.650
1.650
18,882
-0.08(-4.62%)
Apr 17, 2023
1.660
1.790
1.620
1.730
67,911
+0.05(+3.04%)
Apr 14, 2023
1.720
1.790
1.675
1.679
26,530
-0.04(-2.38%)
Apr 13, 2023
1.730
1.800
1.720
1.720
19,772
-0.01(-0.58%)
Apr 12, 2023
1.825
1.846
1.730
1.730
10,458
-0.14(-7.49%)
Apr 11, 2023
1.830
1.890
1.830
1.870
7,920
+0.07(+3.89%)
Apr 10, 2023
1.710
1.850
1.710
1.800
16,006
+0.06(+3.45%)
Apr 06, 2023
1.740
1.760
1.703
1.740
76,079
+0.00(+0.00%)
Apr 05, 2023
1.800
1.810
1.710
1.740
62,356
-0.05(-2.79%)
Apr 04, 2023
1.820
1.870
1.750
1.790
46,530
-0.06(-3.24%)
Apr 03, 2023
1.850
1.880
1.815
1.850
17,485
-0.02(-1.07%)
Mar 31, 2023
1.860
1.920
1.820
1.870
12,301
-0.01(-0.53%)
Mar 30, 2023
1.880
1.950
1.870
1.880
10,132
+0.00(+0.00%)
Mar 29, 2023
1.850
1.920
1.850
1.880
18,198
+0.01(+0.53%)
Mar 28, 2023
1.940
1.990
1.850
1.870
43,899
-0.12(-6.03%)
Mar 27, 2023
1.980
1.990
1.940
1.990
10,083
+0.01(+0.51%)
Mar 24, 2023
1.870
1.990
1.870
1.980
7,823
+0.06(+3.13%)
Mar 23, 2023
1.860
2.110
1.860
1.920
42,248
+0.06(+3.23%)
Mar 22, 2023
2.200
2.205
1.835
1.860
228,890
-0.37(-16.59%)
Mar 21, 2023
2.310
2.310
2.230
2.230
7,021
-0.03(-1.33%)
Mar 20, 2023
2.290
2.295
2.260
2.260
4,928
+0.00(+0.00%)
Mar 17, 2023
2.253
2.300
2.250
2.260
12,061
-0.04(-1.74%)
Mar 16, 2023
2.300
2.300
2.250
2.300
8,685
+0.04(+1.77%)
Mar 15, 2023
2.280
2.360
2.250
2.260
21,334
-0.05(-2.16%)
Mar 14, 2023
2.310
2.400
2.308
2.310
29,673
-0.07(-2.94%)
Mar 13, 2023
2.470
2.470
2.290
2.380
28,322
+0.07(+3.03%)
Mar 10, 2023
2.424
2.424
2.280
2.310
17,932
-0.07(-2.94%)
Mar 09, 2023
2.400
2.400
2.350
2.380
9,611
-0.02(-0.83%)
Mar 08, 2023
2.330
2.480
2.330
2.400
35,322
+0.11(+4.80%)
Mar 07, 2023
2.250
2.344
2.250
2.290
32,615
+0.04(+1.78%)
Mar 06, 2023
2.250
2.397
2.250
2.250
72,764
+0.00(+0.00%)
Mar 03, 2023
2.500
2.500
2.250
2.250
513,021
-0.53(-19.06%)
Mar 02, 2023
2.780
2.780
2.740
2.780
18,646
+0.09(+3.35%)
Mar 01, 2023
2.670
2.770
2.650
2.690
11,703
-0.01(-0.37%)
Feb 28, 2023
2.663
2.730
2.663
2.700
18,660
+0.03(+1.12%)
Feb 27, 2023
2.650
2.730
2.650
2.670
14,175
-0.01(-0.37%)
Feb 24, 2023
2.670
2.770
2.620
2.680
20,732
-0.03(-1.11%)
Feb 23, 2023
2.860
2.910
2.710
2.710
29,416
-0.13(-4.58%)
Feb 22, 2023
2.860
2.930
2.840
2.840
21,820
-0.09(-3.07%)
Feb 21, 2023
3.020
3.020
2.930
2.930
6,802
-0.04(-1.35%)
Feb 17, 2023
2.970
3.060
2.960
2.970
40,940
-0.01(-0.34%)
Feb 16, 2023
2.971
2.990
2.930
2.980
20,855
+0.04(+1.19%)
Feb 15, 2023
2.925
2.945
2.890
2.945
12,314
+0.05(+1.90%)
Feb 14, 2023
2.860
2.920
2.850
2.890
13,362
-0.01(-0.34%)
Feb 13, 2023
2.880
2.920
2.850
2.900
35,057
-0.02(-0.68%)
Feb 10, 2023
2.900
2.950
2.895
2.920
14,700
+0.01(+0.34%)
Feb 09, 2023
2.850
2.952
2.850
2.910
33,192
+0.04(+1.39%)
Feb 08, 2023
2.870
2.880
2.860
2.870
11,267
+0.00(+0.00%)
Feb 07, 2023
2.880
2.880
2.840
2.870
25,507
+0.04(+1.41%)
Feb 06, 2023
2.920
2.980
2.830
2.830
39,940
-0.13(-4.39%)
Feb 03, 2023
2.975
3.000
2.950
2.960
8,319
+0.01(+0.34%)
Feb 02, 2023
2.970
3.020
2.930
2.950
14,101
-0.01(-0.34%)
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.