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
Nucana Plc ADR
(NQ:
NCNA
)
3.610
-0.010 (-0.28%)
Streaming Delayed Price
Updated: 3:08 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
0.3100
0.3125
0.2913
0.2999
149,571
-0.00(-0.03%)
Jan 30, 2024
0.3300
0.3300
0.2913
0.3000
174,381
-0.01(-2.38%)
Jan 29, 2024
0.3300
0.3343
0.3000
0.3073
268,657
+0.01(+4.17%)
Jan 26, 2024
0.3000
0.3395
0.2912
0.2950
615,025
+0.00(+0.92%)
Jan 25, 2024
0.2921
0.3100
0.2920
0.2923
16,202
+0.00(+0.41%)
Jan 24, 2024
0.3049
0.3195
0.2901
0.2911
155,579
-0.02(-6.10%)
Jan 23, 2024
0.2901
0.3100
0.2805
0.3100
100,021
+0.01(+4.73%)
Jan 22, 2024
0.3000
0.3200
0.2801
0.2960
42,398
-0.00(-1.27%)
Jan 19, 2024
0.2906
0.3000
0.2811
0.2998
53,357
-0.00(-0.07%)
Jan 18, 2024
0.3097
0.3200
0.2802
0.3000
41,478
+0.01(+4.17%)
Jan 17, 2024
0.2765
0.2950
0.2765
0.2880
68,385
+0.01(+2.53%)
Jan 16, 2024
0.2900
0.2899
0.2702
0.2809
67,249
-0.02(-6.02%)
Jan 12, 2024
0.3100
0.3100
0.2900
0.2989
32,793
+0.00(+1.32%)
Jan 11, 2024
0.3050
0.3050
0.2895
0.2950
116,561
-0.00(-0.37%)
Jan 10, 2024
0.3027
0.3188
0.2930
0.2961
69,250
-0.01(-4.79%)
Jan 09, 2024
0.2986
0.3200
0.2986
0.3110
49,255
+0.01(+3.67%)
Jan 08, 2024
0.3000
0.3157
0.2901
0.3000
62,587
+0.00(+1.66%)
Jan 05, 2024
0.3000
0.3250
0.2931
0.2951
103,378
-0.00(-1.63%)
Jan 04, 2024
0.3200
0.3496
0.2900
0.3000
58,560
-0.01(-3.19%)
Jan 03, 2024
0.3100
0.3500
0.3009
0.3099
162,501
-0.01(-2.15%)
Jan 02, 2024
0.2900
0.3499
0.2900
0.3167
134,835
+0.02(+7.07%)
Dec 29, 2023
0.3200
0.3200
0.2900
0.2958
155,476
+0.00(+1.13%)
Dec 28, 2023
0.3000
0.3448
0.2790
0.2925
684,488
-0.01(-2.50%)
Dec 27, 2023
0.2900
0.3800
0.2751
0.3000
774,074
+0.01(+3.81%)
Dec 26, 2023
0.2700
0.2950
0.2600
0.2890
255,334
+0.03(+13.33%)
Dec 22, 2023
0.2900
0.3100
0.2263
0.2550
448,722
-0.04(-14.77%)
Dec 21, 2023
0.3000
0.3000
0.2810
0.2992
253,699
+0.01(+3.53%)
Dec 20, 2023
0.3500
0.3500
0.2790
0.2890
130,945
-0.06(-16.09%)
Dec 19, 2023
0.3943
0.3943
0.3301
0.3444
124,831
+0.00(+1.26%)
Dec 18, 2023
0.3400
0.3600
0.3300
0.3401
185,680
-0.01(-2.77%)
Dec 15, 2023
0.3450
0.3700
0.3301
0.3498
92,770
-0.00(-0.06%)
Dec 14, 2023
0.3400
0.3700
0.3301
0.3500
478,570
+0.00(+0.00%)
Dec 13, 2023
0.3326
0.3700
0.3326
0.3500
224,894
+0.01(+1.45%)
Dec 12, 2023
0.3400
0.3745
0.3326
0.3450
74,204
-0.01(-1.43%)
Dec 11, 2023
0.3500
0.3900
0.3400
0.3500
206,733
-0.02(-5.15%)
Dec 08, 2023
0.3457
0.3700
0.3457
0.3690
123,948
-0.01(-2.38%)
Dec 07, 2023
0.3812
0.3812
0.3500
0.3780
121,772
-0.00(-0.68%)
Dec 06, 2023
0.3700
0.3995
0.3700
0.3806
68,528
-0.01(-3.77%)
Dec 05, 2023
0.3900
0.4400
0.3771
0.3955
114,753
+0.00(+0.64%)
Dec 04, 2023
0.4200
0.4400
0.3900
0.3930
80,221
-0.03(-6.43%)
Dec 01, 2023
0.4800
0.4800
0.3800
0.4200
141,879
+0.01(+1.69%)
Nov 30, 2023
0.4100
0.4899
0.4100
0.4130
69,420
-0.05(-10.22%)
Nov 29, 2023
0.4600
0.4900
0.4500
0.4600
63,613
-0.01(-2.13%)
Nov 28, 2023
0.4689
0.4950
0.4401
0.4700
22,770
-0.02(-3.83%)
Nov 27, 2023
0.4900
0.4900
0.4600
0.4887
27,955
+0.00(+0.27%)
Nov 24, 2023
0.4800
0.4900
0.4400
0.4874
39,196
+0.03(+6.89%)
Nov 22, 2023
0.3997
0.4702
0.3997
0.4560
43,544
+0.05(+11.22%)
Nov 21, 2023
0.4200
0.4400
0.4100
0.4100
45,024
-0.01(-1.37%)
Nov 20, 2023
0.4500
0.4500
0.4100
0.4157
29,265
-0.01(-2.78%)
Nov 17, 2023
0.4100
0.4350
0.4100
0.4276
37,851
+0.01(+1.71%)
Nov 16, 2023
0.4400
0.4400
0.4100
0.4204
40,722
+0.01(+2.79%)
Nov 15, 2023
0.4100
0.4262
0.4000
0.4090
25,524
-0.02(-4.88%)
Nov 14, 2023
0.4000
0.4400
0.4000
0.4300
51,419
+0.03(+7.47%)
Nov 13, 2023
0.3900
0.4650
0.3849
0.4001
80,406
-0.00(-1.21%)
Nov 10, 2023
0.4305
0.4400
0.3900
0.4050
46,676
-0.00(-1.22%)
Nov 09, 2023
0.4300
0.4400
0.4018
0.4100
47,234
-0.03(-6.99%)
Nov 08, 2023
0.4500
0.4568
0.4152
0.4408
34,223
-0.01(-3.12%)
Nov 07, 2023
0.4575
0.4800
0.4500
0.4550
38,363
-0.01(-3.17%)
Nov 06, 2023
0.4500
0.4900
0.4455
0.4699
70,485
-0.00(-0.02%)
Nov 03, 2023
0.4510
0.4900
0.4510
0.4700
20,317
-0.01(-2.08%)
Nov 02, 2023
0.4550
0.4900
0.4501
0.4800
36,297
+0.01(+2.13%)
Nov 01, 2023
0.4500
0.4900
0.4500
0.4700
29,996
-0.02(-4.08%)
Oct 31, 2023
0.4700
0.4900
0.4600
0.4900
19,680
-0.01(-2.00%)
Oct 30, 2023
0.5000
0.5177
0.4500
0.5000
29,319
+0.02(+4.14%)
Oct 27, 2023
0.5500
0.5500
0.4500
0.4801
91,251
-0.06(-11.09%)
Oct 26, 2023
0.5474
0.5474
0.4600
0.5400
87,999
+0.00(+0.00%)
Oct 25, 2023
0.5400
0.5850
0.5155
0.5400
66,072
+0.00(+0.00%)
Oct 24, 2023
0.5500
0.5900
0.5398
0.5400
62,003
-0.02(-2.70%)
Oct 23, 2023
0.5500
0.5777
0.5500
0.5550
32,623
-0.01(-2.13%)
Oct 20, 2023
0.5700
0.6300
0.5635
0.5671
21,881
+0.01(+1.27%)
Oct 19, 2023
0.6100
0.7000
0.5600
0.5600
130,851
-0.06(-9.24%)
Oct 18, 2023
0.6200
0.6451
0.6000
0.6170
53,630
-0.04(-6.32%)
Oct 17, 2023
0.6290
0.7800
0.5500
0.6586
331,309
+0.07(+12.03%)
Oct 16, 2023
0.7200
0.7400
0.5100
0.5879
334,621
-0.08(-12.24%)
Oct 13, 2023
0.7200
0.8102
0.6500
0.6699
742,249
-0.13(-16.26%)
Oct 12, 2023
0.6490
0.8000
0.6301
0.8000
407,917
+0.16(+25.59%)
Oct 11, 2023
0.6100
0.6390
0.5830
0.6370
100,365
+0.04(+6.15%)
Oct 10, 2023
0.5850
0.6100
0.5648
0.6001
18,919
+0.02(+2.58%)
Oct 09, 2023
0.5500
0.6100
0.5520
0.5850
20,202
-0.00(-0.17%)
Oct 06, 2023
0.6000
0.6090
0.5857
0.5860
44,188
-0.01(-2.32%)
Oct 05, 2023
0.5500
0.6100
0.5500
0.5999
86,786
+0.05(+9.07%)
Oct 04, 2023
0.5700
0.6000
0.5500
0.5500
29,227
-0.02(-3.53%)
Oct 03, 2023
0.5810
0.5899
0.5701
0.5701
13,927
-0.00(-0.16%)
Oct 02, 2023
0.6183
0.6290
0.5600
0.5710
13,799
-0.04(-6.39%)
Sep 29, 2023
0.6300
0.6300
0.5990
0.6100
33,365
+0.01(+1.84%)
Sep 28, 2023
0.6150
0.6300
0.5900
0.5990
36,839
-0.03(-4.92%)
Sep 27, 2023
0.6200
0.6300
0.5800
0.6300
37,789
+0.05(+8.62%)
Sep 26, 2023
0.5700
0.6200
0.5600
0.5800
47,711
-0.02(-2.93%)
Sep 25, 2023
0.6000
0.6250
0.5975
0.5975
28,883
-0.02(-3.63%)
Sep 22, 2023
0.6200
0.6400
0.6200
0.6200
3,960
+0.00(+0.00%)
Sep 21, 2023
0.6500
0.6500
0.6000
0.6200
23,299
-0.03(-4.62%)
Sep 20, 2023
0.6100
0.7000
0.6000
0.6500
65,500
-0.03(-4.41%)
Sep 19, 2023
0.6000
0.6890
0.6000
0.6800
37,356
+0.05(+7.94%)
Sep 18, 2023
0.6000
0.6400
0.6000
0.6300
44,280
-0.01(-1.56%)
Sep 15, 2023
0.6000
0.6400
0.5950
0.6400
34,177
+0.02(+3.56%)
Sep 14, 2023
0.6200
0.6470
0.6000
0.6180
13,982
-0.02(-2.68%)
Sep 13, 2023
0.5904
0.6500
0.5902
0.6350
62,699
+0.02(+2.63%)
Sep 12, 2023
0.6300
0.6310
0.6054
0.6187
32,096
-0.03(-3.93%)
Sep 11, 2023
0.6000
0.6579
0.6000
0.6440
31,929
+0.02(+3.87%)
Sep 08, 2023
0.6300
0.6300
0.5900
0.6200
34,918
-0.01(-1.98%)
Sep 07, 2023
0.6000
0.6480
0.5950
0.6325
94,461
-0.03(-4.89%)
Sep 06, 2023
0.6400
0.6970
0.6000
0.6650
37,431
+0.01(+1.29%)
Sep 05, 2023
0.6300
0.7118
0.6300
0.6565
52,482
+0.02(+2.56%)
Sep 01, 2023
0.7358
0.7500
0.6400
0.6401
91,785
-0.08(-11.10%)
Aug 31, 2023
0.7200
0.7500
0.7200
0.7200
14,753
-0.04(-5.14%)
Aug 30, 2023
0.7000
0.7800
0.7000
0.7590
47,768
+0.05(+6.60%)
Aug 29, 2023
0.7400
0.7690
0.7000
0.7120
12,564
-0.04(-5.07%)
Aug 28, 2023
0.7137
0.7690
0.7137
0.7500
46,169
+0.02(+2.04%)
Aug 25, 2023
0.7120
0.7350
0.7000
0.7350
6,338
+0.00(+0.00%)
Aug 24, 2023
0.7330
0.7350
0.7000
0.7350
11,240
+0.01(+0.82%)
Aug 23, 2023
0.7010
0.7350
0.7000
0.7290
19,612
+0.01(+1.25%)
Aug 22, 2023
0.7300
0.7500
0.7000
0.7200
32,572
-0.01(-1.37%)
Aug 21, 2023
0.7700
0.7832
0.7100
0.7300
38,371
-0.02(-2.67%)
Aug 18, 2023
0.7800
0.7822
0.7310
0.7500
59,004
-0.03(-3.85%)
Aug 17, 2023
0.7200
0.8000
0.7001
0.7800
101,324
+0.07(+9.86%)
Aug 16, 2023
0.6620
0.7400
0.6500
0.7100
64,651
+0.05(+7.25%)
Aug 15, 2023
0.6610
0.7300
0.6600
0.6620
61,421
+0.00(+0.15%)
Aug 14, 2023
0.7101
0.7212
0.6600
0.6610
76,191
-0.03(-4.34%)
Aug 11, 2023
0.7000
0.7500
0.6900
0.6910
263,189
-0.04(-6.00%)
Aug 10, 2023
0.6900
0.7500
0.6600
0.7351
58,704
+0.05(+7.94%)
Aug 09, 2023
0.6700
0.6900
0.6612
0.6810
20,477
+0.02(+2.71%)
Aug 08, 2023
0.6780
0.6780
0.6501
0.6630
21,683
-0.02(-2.50%)
Aug 07, 2023
0.6850
0.6894
0.6700
0.6800
48,488
-0.01(-1.43%)
Aug 04, 2023
0.7220
0.7250
0.6860
0.6899
54,269
-0.03(-4.45%)
Aug 03, 2023
0.7000
0.8180
0.6500
0.7220
29,554
+0.04(+6.13%)
Aug 02, 2023
0.7510
0.7725
0.6311
0.6803
137,854
-0.07(-9.29%)
Aug 01, 2023
0.7600
0.8200
0.7500
0.7500
34,025
-0.01(-1.32%)
Jul 31, 2023
0.7510
0.8080
0.7510
0.7600
16,242
+0.01(+1.20%)
Jul 28, 2023
0.7800
0.8210
0.7500
0.7510
42,476
-0.02(-2.68%)
Jul 27, 2023
0.8200
0.8200
0.7500
0.7717
62,058
-0.01(-0.81%)
Jul 26, 2023
0.7935
0.8240
0.7700
0.7780
71,828
-0.01(-0.95%)
Jul 25, 2023
0.8000
0.8000
0.7820
0.7855
21,431
-0.01(-1.81%)
Jul 24, 2023
0.8000
0.8066
0.7800
0.8000
29,124
-0.05(-5.77%)
Jul 21, 2023
0.8300
0.8490
0.8001
0.8490
26,453
-0.01(-1.28%)
Jul 20, 2023
0.7999
0.8610
0.7999
0.8600
28,633
+0.05(+5.59%)
Jul 19, 2023
0.7810
0.8200
0.7800
0.8145
26,839
+0.04(+5.78%)
Jul 18, 2023
0.7800
0.8500
0.7700
0.7700
36,029
-0.02(-1.91%)
Jul 17, 2023
0.7800
0.8200
0.7800
0.7850
29,760
+0.00(+0.38%)
Jul 14, 2023
0.7900
0.8499
0.7700
0.7820
21,951
-0.03(-4.28%)
Jul 13, 2023
0.7600
0.8500
0.7600
0.8170
31,893
-0.02(-1.98%)
Jul 12, 2023
0.7910
0.8500
0.7883
0.8335
149,213
+0.03(+4.14%)
Jul 11, 2023
0.7803
0.8500
0.7802
0.8004
27,539
+0.02(+2.59%)
Jul 10, 2023
0.7662
0.7990
0.7600
0.7802
54,646
-0.01(-1.24%)
Jul 07, 2023
0.7813
0.8203
0.7701
0.7900
41,792
-0.04(-5.28%)
Jul 06, 2023
0.8100
0.8500
0.7700
0.8340
39,245
+0.05(+6.24%)
Jul 05, 2023
0.8200
0.8200
0.7771
0.7850
19,127
-0.04(-5.42%)
Jul 03, 2023
0.8000
0.8900
0.7900
0.8300
57,937
+0.04(+5.06%)
Jun 30, 2023
0.7900
0.8400
0.7800
0.7900
36,815
-0.04(-4.82%)
Jun 29, 2023
0.7850
0.9000
0.7500
0.8300
76,733
+0.04(+4.73%)
Jun 28, 2023
0.7800
0.8400
0.7603
0.7925
56,836
-0.01(-1.55%)
Jun 27, 2023
0.8551
0.8551
0.7946
0.8050
26,675
+0.01(+1.26%)
Jun 26, 2023
0.8997
0.9500
0.7667
0.7950
35,893
-0.10(-11.64%)
Jun 23, 2023
0.8300
0.9477
0.7800
0.8997
76,525
+0.07(+9.00%)
Jun 22, 2023
0.7800
0.8432
0.7601
0.8254
41,201
+0.02(+2.29%)
Jun 21, 2023
0.8044
0.8570
0.7694
0.8069
22,975
+0.00(+0.30%)
Jun 20, 2023
0.7200
0.8500
0.7200
0.8045
49,501
+0.07(+10.21%)
Jun 16, 2023
0.7300
0.7680
0.7300
0.7300
21,854
-0.02(-2.14%)
Jun 15, 2023
0.7000
0.7460
0.7000
0.7460
77,947
-0.00(-0.53%)
Jun 14, 2023
0.7600
0.7840
0.7100
0.7500
37,119
+0.01(+1.35%)
Jun 13, 2023
0.7375
0.7600
0.6801
0.7400
50,155
-0.03(-3.65%)
Jun 12, 2023
0.7500
0.8000
0.7400
0.7680
45,269
-0.00(-0.03%)
Jun 09, 2023
0.7690
0.7700
0.7500
0.7682
30,329
-0.01(-1.51%)
Jun 08, 2023
0.8002
0.8179
0.7584
0.7800
73,286
-0.04(-4.41%)
Jun 07, 2023
0.8195
0.8390
0.8002
0.8160
28,110
-0.01(-1.45%)
Jun 06, 2023
0.8000
0.8453
0.8000
0.8280
13,903
-0.02(-2.36%)
Jun 05, 2023
0.8200
0.8500
0.8000
0.8480
49,596
+0.01(+0.95%)
Jun 02, 2023
0.8200
0.8500
0.8200
0.8400
18,666
-0.01(-1.18%)
Jun 01, 2023
0.8190
0.8500
0.8000
0.8500
17,986
+0.02(+1.86%)
May 31, 2023
0.8151
0.8533
0.8051
0.8345
22,258
+0.01(+1.15%)
May 30, 2023
0.8300
0.9000
0.8000
0.8250
55,663
-0.03(-2.94%)
May 26, 2023
0.8900
0.8999
0.8000
0.8500
18,331
+0.05(+6.24%)
May 25, 2023
0.8500
0.9000
0.8000
0.8001
20,676
-0.05(-5.89%)
May 24, 2023
0.8900
0.9000
0.8500
0.8502
13,665
-0.05(-5.53%)
May 23, 2023
0.8900
0.9000
0.8695
0.9000
31,552
+0.00(+0.00%)
May 22, 2023
0.7300
0.9000
0.7200
0.9000
167,571
+0.16(+20.81%)
May 19, 2023
0.7200
0.7450
0.7200
0.7450
26,241
+0.01(+0.68%)
May 18, 2023
0.7497
0.7497
0.7000
0.7400
37,316
-0.02(-2.59%)
May 17, 2023
0.7400
0.7900
0.7400
0.7597
22,145
+0.01(+1.29%)
May 16, 2023
0.7543
0.7900
0.7400
0.7500
7,028
-0.04(-5.54%)
May 15, 2023
0.7500
0.7999
0.7400
0.7940
15,944
+0.00(+0.52%)
May 12, 2023
0.7800
0.7980
0.7500
0.7899
9,775
+0.03(+3.93%)
May 11, 2023
0.7400
0.8000
0.7200
0.7600
36,262
+0.04(+5.56%)
May 10, 2023
0.7100
0.7200
0.6902
0.7200
42,057
+0.01(+1.41%)
May 09, 2023
0.6700
0.7200
0.6727
0.7100
8,316
+0.01(+1.43%)
May 08, 2023
0.7100
0.7100
0.6900
0.7000
44,007
-0.01(-0.78%)
May 05, 2023
0.6900
0.7100
0.6800
0.7055
70,141
-0.00(-0.35%)
May 04, 2023
0.7300
0.7801
0.6700
0.7080
86,312
-0.04(-4.72%)
May 03, 2023
0.7600
0.8265
0.7313
0.7431
79,315
-0.04(-4.73%)
May 02, 2023
0.8200
0.8300
0.7525
0.7800
44,262
-0.03(-3.70%)
May 01, 2023
0.8300
0.8345
0.8000
0.8100
45,647
-0.04(-4.59%)
Apr 28, 2023
0.8900
0.8999
0.8401
0.8490
49,463
-0.00(-0.12%)
Apr 27, 2023
0.8900
0.9300
0.8500
0.8500
30,413
-0.05(-5.56%)
Apr 26, 2023
0.8900
0.9300
0.8563
0.9000
8,896
-0.00(-0.34%)
Apr 25, 2023
0.8900
0.9200
0.8400
0.9031
45,828
-0.03(-2.89%)
Apr 24, 2023
0.8962
0.9400
0.8404
0.9300
43,130
-0.01(-1.06%)
Apr 21, 2023
0.8900
0.9400
0.8655
0.9400
27,066
+0.05(+5.62%)
Apr 20, 2023
0.8900
0.9400
0.8900
0.8900
13,490
-0.04(-3.98%)
Apr 19, 2023
0.9000
0.9500
0.8541
0.9269
31,561
+0.03(+2.99%)
Apr 18, 2023
0.9100
0.9450
0.8900
0.9000
47,759
-0.03(-3.23%)
Apr 17, 2023
0.9000
0.9600
0.8600
0.9300
74,232
+0.04(+4.49%)
Apr 14, 2023
0.9000
0.9131
0.8450
0.8900
64,991
+0.01(+1.12%)
Apr 13, 2023
0.8800
0.9000
0.8770
0.8801
24,780
+0.00(+0.42%)
Apr 12, 2023
0.9100
0.9100
0.8764
0.8764
69,863
-0.05(-5.76%)
Apr 11, 2023
0.9000
0.9300
0.9000
0.9300
49,547
+0.02(+2.75%)
Apr 10, 2023
0.9000
0.9300
0.9000
0.9051
45,274
+0.02(+1.70%)
Apr 06, 2023
0.8500
0.9000
0.8450
0.8900
39,119
+0.03(+3.48%)
Apr 05, 2023
0.8800
0.9391
0.8400
0.8601
56,365
-0.02(-2.28%)
Apr 04, 2023
0.9700
0.9799
0.8451
0.8802
92,260
-0.08(-8.32%)
Apr 03, 2023
0.9600
0.9900
0.9000
0.9601
120,937
+0.00(+0.00%)
Mar 31, 2023
0.9800
0.9899
0.9500
0.9601
84,940
-0.03(-3.02%)
Mar 30, 2023
0.9100
0.9989
0.9000
0.9900
163,964
+0.10(+11.27%)
Mar 29, 2023
0.8600
0.8999
0.8201
0.8897
153,945
+0.04(+4.31%)
Mar 28, 2023
0.8399
0.9100
0.8101
0.8529
258,996
+0.05(+6.19%)
Mar 27, 2023
0.8400
0.8401
0.7710
0.8032
906,365
-0.44(-35.23%)
Mar 24, 2023
1.370
1.430
1.200
1.240
584,502
-0.19(-13.29%)
Mar 23, 2023
1.240
1.675
1.203
1.430
478,178
+0.15(+11.72%)
Mar 22, 2023
1.530
1.570
1.120
1.280
772,338
-0.39(-23.35%)
Mar 21, 2023
1.400
1.750
1.360
1.670
567,341
+0.40(+31.50%)
Mar 20, 2023
1.280
1.290
1.193
1.270
59,674
+0.03(+2.51%)
Mar 17, 2023
1.160
1.330
1.160
1.239
46,573
+0.05(+4.11%)
Mar 16, 2023
1.190
1.240
1.180
1.190
30,606
-0.02(-1.65%)
Mar 15, 2023
1.120
1.220
1.100
1.210
82,354
-0.01(-0.82%)
Mar 14, 2023
1.240
1.270
1.220
1.220
29,694
-0.05(-3.94%)
Mar 13, 2023
1.290
1.350
1.220
1.270
123,151
-0.04(-3.05%)
Mar 10, 2023
1.300
1.350
1.300
1.310
22,127
-0.01(-0.91%)
Mar 09, 2023
1.400
1.420
1.280
1.322
63,998
-0.09(-6.24%)
Mar 08, 2023
1.460
1.470
1.384
1.410
45,977
-0.07(-4.73%)
Mar 07, 2023
1.450
1.540
1.450
1.480
95,347
+0.05(+3.50%)
Mar 06, 2023
1.420
1.510
1.350
1.430
118,578
+0.03(+2.14%)
Mar 03, 2023
1.390
1.430
1.361
1.400
33,888
+0.01(+0.72%)
Mar 02, 2023
1.370
1.419
1.310
1.390
54,313
+0.03(+2.21%)
Mar 01, 2023
1.450
1.465
1.330
1.360
87,162
-0.09(-6.21%)
Feb 28, 2023
1.360
1.500
1.330
1.450
60,220
+0.15(+11.54%)
Feb 27, 2023
1.220
1.300
1.220
1.300
66,431
+0.10(+8.33%)
Feb 24, 2023
1.500
1.570
1.160
1.200
375,298
-0.36(-23.08%)
Feb 23, 2023
1.660
1.690
1.540
1.560
49,806
-0.08(-4.88%)
Feb 22, 2023
1.640
1.690
1.630
1.640
69,050
-0.02(-1.20%)
Feb 21, 2023
1.630
1.700
1.620
1.660
81,046
+0.03(+1.83%)
Feb 17, 2023
1.670
1.720
1.630
1.630
55,907
-0.06(-3.54%)
Feb 16, 2023
1.670
1.700
1.660
1.690
89,356
+0.03(+1.81%)
Feb 15, 2023
1.600
1.680
1.550
1.660
87,886
+0.09(+5.71%)
Feb 14, 2023
1.560
1.580
1.550
1.570
61,766
+0.00(+0.02%)
Feb 13, 2023
1.560
1.590
1.550
1.570
83,963
+0.01(+0.64%)
Feb 10, 2023
1.580
1.630
1.550
1.560
109,068
-0.01(-0.64%)
Feb 09, 2023
1.650
1.660
1.560
1.570
129,139
+0.03(+1.95%)
Feb 08, 2023
1.580
1.600
1.520
1.540
57,591
-0.05(-3.14%)
Feb 07, 2023
1.610
1.610
1.510
1.590
48,846
-0.03(-1.85%)
Feb 06, 2023
1.650
1.680
1.600
1.620
122,757
+0.02(+1.25%)
Feb 03, 2023
1.540
1.610
1.540
1.600
67,509
+0.05(+3.23%)
Feb 02, 2023
1.570
1.610
1.515
1.550
60,314
-0.03(-1.90%)
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.