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
Century Therapeutics Inc
(NQ:
IPSC
)
2.940
-0.080 (-2.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.300
4.450
4.090
4.280
532,789
-0.09(-2.06%)
Jan 30, 2024
4.210
4.420
4.130
4.370
131,963
+0.08(+1.86%)
Jan 29, 2024
4.150
4.320
4.030
4.290
137,400
+0.07(+1.66%)
Jan 26, 2024
4.310
4.335
4.160
4.220
69,975
-0.11(-2.54%)
Jan 25, 2024
4.160
4.455
4.120
4.330
136,669
+0.20(+4.84%)
Jan 24, 2024
4.110
4.360
3.910
4.130
106,162
+0.03(+0.73%)
Jan 23, 2024
4.130
4.180
3.900
4.100
150,260
-0.02(-0.49%)
Jan 22, 2024
3.810
4.160
3.800
4.120
175,231
+0.29(+7.57%)
Jan 19, 2024
3.840
3.880
3.760
3.830
81,655
-0.03(-0.78%)
Jan 18, 2024
3.850
3.950
3.760
3.860
139,105
+0.06(+1.58%)
Jan 17, 2024
3.540
3.890
3.500
3.800
156,090
+0.13(+3.54%)
Jan 16, 2024
3.810
3.930
3.634
3.670
114,090
-0.17(-4.43%)
Jan 12, 2024
4.000
4.040
3.650
3.840
123,699
-0.21(-5.19%)
Jan 11, 2024
3.900
4.160
3.700
4.050
144,981
+0.10(+2.53%)
Jan 10, 2024
3.660
3.990
3.530
3.950
187,290
+0.31(+8.52%)
Jan 09, 2024
3.580
3.890
3.410
3.640
159,195
+0.07(+1.96%)
Jan 08, 2024
3.180
3.610
3.100
3.570
84,092
+0.38(+11.91%)
Jan 05, 2024
3.260
3.350
3.160
3.190
101,164
-0.11(-3.33%)
Jan 04, 2024
3.270
3.340
3.210
3.300
102,556
-0.03(-0.90%)
Jan 03, 2024
3.630
3.740
3.270
3.330
195,569
-0.31(-8.52%)
Jan 02, 2024
3.310
3.750
3.240
3.640
228,188
+0.32(+9.64%)
Dec 29, 2023
3.140
3.359
3.120
3.320
182,232
+0.22(+7.10%)
Dec 28, 2023
3.010
3.160
2.990
3.100
112,913
+0.06(+1.97%)
Dec 27, 2023
2.920
3.070
2.880
3.040
83,150
+0.16(+5.56%)
Dec 26, 2023
2.530
2.920
2.490
2.880
191,249
+0.46(+19.01%)
Dec 22, 2023
2.340
2.460
2.310
2.420
150,343
+0.09(+3.86%)
Dec 21, 2023
2.370
2.450
2.260
2.330
72,865
+0.01(+0.43%)
Dec 20, 2023
2.380
2.585
2.280
2.320
221,695
-0.08(-3.33%)
Dec 19, 2023
2.540
2.659
2.303
2.400
194,441
-0.15(-5.88%)
Dec 18, 2023
2.920
3.010
2.512
2.550
295,321
-0.36(-12.37%)
Dec 15, 2023
2.750
3.030
2.650
2.910
456,509
+0.21(+7.78%)
Dec 14, 2023
2.660
2.770
2.580
2.700
133,909
+0.04(+1.50%)
Dec 13, 2023
2.690
2.700
2.410
2.660
149,295
+0.03(+1.14%)
Dec 12, 2023
2.350
2.700
2.260
2.630
165,394
+0.28(+11.91%)
Dec 11, 2023
2.380
2.442
2.140
2.350
234,499
-0.03(-1.26%)
Dec 08, 2023
2.380
2.410
2.160
2.380
178,050
+0.05(+2.15%)
Dec 07, 2023
2.190
2.400
2.070
2.330
254,774
+0.18(+8.37%)
Dec 06, 2023
1.710
2.290
1.600
2.150
1,144,833
+0.57(+36.08%)
Dec 05, 2023
1.620
1.760
1.570
1.580
154,039
-0.03(-1.86%)
Dec 04, 2023
1.390
1.670
1.380
1.610
135,960
+0.19(+13.38%)
Dec 01, 2023
1.380
1.440
1.380
1.420
99,117
+0.05(+3.65%)
Nov 30, 2023
1.430
1.450
1.330
1.370
100,919
-0.05(-3.52%)
Nov 29, 2023
1.480
1.535
1.380
1.420
65,760
-0.04(-2.74%)
Nov 28, 2023
1.440
1.490
1.370
1.460
89,191
+0.02(+1.39%)
Nov 27, 2023
1.480
1.480
1.430
1.440
24,027
-0.05(-3.36%)
Nov 24, 2023
1.540
1.540
1.470
1.490
43,551
-0.06(-3.87%)
Nov 22, 2023
1.390
1.570
1.370
1.550
143,794
+0.16(+11.51%)
Nov 21, 2023
1.440
1.457
1.370
1.390
42,610
-0.04(-2.80%)
Nov 20, 2023
1.410
1.500
1.360
1.430
192,967
+0.05(+3.62%)
Nov 17, 2023
1.330
1.490
1.330
1.380
193,428
+0.05(+3.76%)
Nov 16, 2023
1.290
1.370
1.290
1.330
95,273
+0.03(+2.31%)
Nov 15, 2023
1.310
1.380
1.290
1.300
188,005
-0.01(-0.76%)
Nov 14, 2023
1.320
1.400
1.290
1.310
176,908
+0.03(+2.34%)
Nov 13, 2023
1.350
1.390
1.280
1.280
122,889
-0.01(-0.78%)
Nov 10, 2023
1.450
1.450
1.280
1.290
176,304
-0.10(-7.19%)
Nov 09, 2023
1.520
1.680
1.360
1.390
214,992
-0.21(-13.13%)
Nov 08, 2023
1.730
1.820
1.550
1.600
105,849
-0.10(-5.88%)
Nov 07, 2023
1.760
1.860
1.640
1.700
234,583
-0.06(-3.41%)
Nov 06, 2023
1.740
1.790
1.680
1.760
193,925
+0.00(+0.00%)
Nov 03, 2023
1.550
1.780
1.550
1.760
386,343
+0.23(+15.03%)
Nov 02, 2023
1.550
1.650
1.510
1.530
315,094
+0.04(+2.68%)
Nov 01, 2023
1.570
1.600
1.470
1.490
77,142
-0.04(-2.61%)
Oct 31, 2023
1.350
1.580
1.280
1.530
360,354
+0.19(+14.18%)
Oct 30, 2023
1.480
1.490
1.310
1.340
305,744
-0.09(-6.29%)
Oct 27, 2023
1.500
1.500
1.420
1.430
45,309
-0.04(-2.72%)
Oct 26, 2023
1.540
1.550
1.450
1.470
68,212
-0.01(-0.68%)
Oct 25, 2023
1.480
1.590
1.440
1.480
114,034
+0.03(+2.07%)
Oct 24, 2023
1.530
1.550
1.450
1.450
59,029
-0.02(-1.36%)
Oct 23, 2023
1.560
1.560
1.450
1.470
78,056
-0.01(-0.68%)
Oct 20, 2023
1.500
1.600
1.450
1.480
84,827
-0.02(-1.00%)
Oct 19, 2023
1.570
1.590
1.490
1.495
596,154
-0.05(-3.55%)
Oct 18, 2023
1.630
1.635
1.520
1.550
105,587
-0.07(-4.32%)
Oct 17, 2023
1.690
1.690
1.590
1.620
251,184
-0.04(-2.41%)
Oct 16, 2023
1.660
1.700
1.590
1.660
147,836
+0.02(+1.53%)
Oct 13, 2023
1.600
1.690
1.580
1.635
119,888
-0.01(-0.91%)
Oct 12, 2023
1.660
1.690
1.610
1.650
63,405
+0.01(+0.61%)
Oct 11, 2023
1.650
1.730
1.610
1.640
61,053
-0.03(-1.80%)
Oct 10, 2023
1.650
1.720
1.630
1.670
123,083
-0.01(-0.60%)
Oct 09, 2023
1.610
1.720
1.610
1.680
82,451
+0.03(+1.82%)
Oct 06, 2023
1.700
1.720
1.630
1.650
111,932
-0.05(-2.94%)
Oct 05, 2023
1.720
1.810
1.670
1.700
124,851
-0.08(-4.49%)
Oct 04, 2023
1.740
1.840
1.630
1.780
115,270
+0.03(+1.71%)
Oct 03, 2023
1.890
1.900
1.730
1.750
56,622
-0.14(-7.41%)
Oct 02, 2023
1.970
2.000
1.870
1.890
81,714
-0.11(-5.50%)
Sep 29, 2023
1.990
2.040
1.950
2.000
97,498
-0.02(-0.99%)
Sep 28, 2023
2.030
2.070
2.000
2.020
41,644
+0.00(+0.00%)
Sep 27, 2023
2.060
2.080
2.000
2.020
56,442
-0.01(-0.49%)
Sep 26, 2023
2.110
2.160
2.000
2.030
97,568
-0.07(-3.33%)
Sep 25, 2023
2.160
2.120
2.050
2.100
81,727
-0.07(-3.23%)
Sep 22, 2023
2.160
2.270
2.100
2.170
103,424
+0.00(+0.00%)
Sep 21, 2023
2.230
2.240
2.160
2.170
112,840
-0.07(-3.13%)
Sep 20, 2023
2.230
2.290
2.210
2.240
42,065
+0.01(+0.45%)
Sep 19, 2023
2.240
2.400
2.200
2.230
84,512
-0.01(-0.45%)
Sep 18, 2023
2.270
2.330
2.200
2.240
78,114
-0.01(-0.44%)
Sep 15, 2023
2.290
2.390
2.220
2.250
157,599
-0.04(-1.75%)
Sep 14, 2023
2.460
2.460
2.240
2.290
59,914
+0.01(+0.44%)
Sep 13, 2023
2.425
2.425
2.250
2.280
75,366
-0.05(-2.15%)
Sep 12, 2023
2.430
2.467
2.300
2.330
49,196
-0.03(-1.27%)
Sep 11, 2023
2.360
2.420
2.307
2.360
54,308
+0.01(+0.43%)
Sep 08, 2023
2.310
2.440
2.310
2.350
77,078
-0.01(-0.42%)
Sep 07, 2023
2.450
2.450
2.320
2.360
103,024
-0.08(-3.28%)
Sep 06, 2023
2.390
2.480
2.337
2.440
44,907
+0.03(+1.24%)
Sep 05, 2023
2.480
2.530
2.280
2.410
120,109
-0.06(-2.43%)
Sep 01, 2023
2.500
2.530
2.440
2.470
122,489
-0.01(-0.40%)
Aug 31, 2023
2.410
2.490
2.410
2.480
129,085
+0.04(+1.64%)
Aug 30, 2023
2.420
2.575
2.360
2.440
79,974
+0.02(+0.83%)
Aug 29, 2023
2.530
2.590
2.360
2.420
78,453
-0.09(-3.59%)
Aug 28, 2023
2.530
2.600
2.410
2.510
121,740
+0.12(+5.02%)
Aug 25, 2023
2.390
2.500
2.280
2.390
221,722
-0.01(-0.42%)
Aug 24, 2023
2.540
2.589
2.380
2.400
168,882
-0.17(-6.61%)
Aug 23, 2023
2.570
2.680
2.530
2.570
100,474
+0.04(+1.58%)
Aug 22, 2023
2.580
2.750
2.500
2.530
201,648
-0.05(-1.94%)
Aug 21, 2023
2.700
2.745
2.510
2.580
198,393
-0.12(-4.44%)
Aug 18, 2023
2.690
2.770
2.650
2.700
65,312
-0.01(-0.37%)
Aug 17, 2023
2.730
2.749
2.680
2.710
41,618
+0.00(+0.00%)
Aug 16, 2023
2.710
2.770
2.680
2.710
57,477
-0.03(-1.09%)
Aug 15, 2023
2.700
2.790
2.690
2.740
89,343
-0.03(-1.08%)
Aug 14, 2023
2.770
2.890
2.700
2.770
45,103
-0.03(-1.07%)
Aug 11, 2023
2.700
2.860
2.700
2.800
82,687
+0.09(+3.32%)
Aug 10, 2023
2.870
2.900
2.680
2.710
84,881
-0.14(-4.91%)
Aug 09, 2023
2.870
2.890
2.820
2.850
60,049
-0.05(-1.72%)
Aug 08, 2023
2.980
2.980
2.820
2.900
82,968
-0.05(-1.69%)
Aug 07, 2023
3.000
3.000
2.900
2.950
67,888
-0.05(-1.83%)
Aug 04, 2023
3.080
3.100
2.995
3.005
38,026
-0.04(-1.48%)
Aug 03, 2023
3.000
3.130
2.955
3.050
49,754
+0.02(+0.66%)
Aug 02, 2023
3.010
3.080
2.971
3.030
57,063
+0.01(+0.33%)
Aug 01, 2023
3.000
3.090
3.000
3.020
58,364
-0.03(-0.98%)
Jul 31, 2023
3.020
3.145
2.975
3.050
32,116
+0.04(+1.33%)
Jul 28, 2023
3.050
3.050
3.000
3.010
21,378
+0.01(+0.33%)
Jul 27, 2023
3.080
3.080
2.980
3.000
84,646
-0.05(-1.64%)
Jul 26, 2023
3.080
3.120
3.000
3.050
23,771
-0.01(-0.33%)
Jul 25, 2023
3.140
3.154
3.020
3.060
55,229
-0.11(-3.47%)
Jul 24, 2023
3.160
3.220
3.000
3.170
75,184
+0.05(+1.60%)
Jul 21, 2023
3.240
3.240
3.050
3.120
48,780
-0.11(-3.41%)
Jul 20, 2023
2.990
3.250
2.990
3.230
79,338
+0.24(+8.03%)
Jul 19, 2023
3.090
3.125
2.970
2.990
58,907
-0.06(-1.97%)
Jul 18, 2023
2.960
3.155
2.910
3.050
39,483
+0.08(+2.69%)
Jul 17, 2023
3.010
3.150
2.960
2.970
47,738
-0.04(-1.49%)
Jul 14, 2023
3.100
3.140
2.970
3.015
55,097
-0.08(-2.74%)
Jul 13, 2023
3.063
3.144
3.050
3.100
131,182
+0.09(+2.99%)
Jul 12, 2023
2.960
3.090
2.910
3.010
76,607
+0.10(+3.44%)
Jul 11, 2023
2.870
2.980
2.860
2.910
59,407
+0.03(+1.04%)
Jul 10, 2023
2.870
2.930
2.820
2.880
75,382
+0.04(+1.41%)
Jul 07, 2023
3.000
3.185
2.820
2.840
191,701
-0.15(-5.02%)
Jul 06, 2023
2.990
3.080
2.970
2.990
134,713
-0.01(-0.33%)
Jul 05, 2023
3.080
3.150
2.920
3.000
154,446
-0.14(-4.46%)
Jul 03, 2023
3.200
3.220
3.000
3.140
44,248
-0.02(-0.63%)
Jun 30, 2023
3.200
3.200
3.140
3.160
138,740
-0.02(-0.63%)
Jun 29, 2023
3.140
3.220
3.100
3.180
128,789
+0.03(+0.95%)
Jun 28, 2023
3.230
3.260
3.120
3.150
158,451
-0.04(-1.25%)
Jun 27, 2023
3.320
3.400
3.150
3.190
136,850
-0.21(-6.18%)
Jun 26, 2023
3.370
3.420
3.280
3.400
90,923
+0.00(+0.00%)
Jun 23, 2023
3.510
3.510
3.200
3.400
682,649
-0.13(-3.68%)
Jun 22, 2023
3.510
3.590
3.440
3.530
178,754
+0.02(+0.57%)
Jun 21, 2023
3.440
3.590
3.410
3.510
101,433
+0.04(+1.15%)
Jun 20, 2023
3.210
3.570
3.110
3.470
243,625
+0.27(+8.44%)
Jun 16, 2023
3.350
3.350
3.140
3.200
147,605
-0.05(-1.54%)
Jun 15, 2023
3.280
3.290
3.220
3.250
43,634
-0.04(-1.22%)
Jun 14, 2023
3.290
3.440
3.260
3.290
77,900
+0.02(+0.61%)
Jun 13, 2023
3.340
3.420
3.230
3.270
72,555
-0.01(-0.30%)
Jun 12, 2023
3.350
3.455
3.260
3.280
43,155
-0.06(-1.80%)
Jun 09, 2023
3.410
3.530
3.260
3.340
49,777
-0.07(-2.05%)
Jun 08, 2023
3.460
3.460
3.320
3.410
51,343
+0.03(+0.89%)
Jun 07, 2023
3.200
3.450
3.190
3.380
127,679
+0.18(+5.62%)
Jun 06, 2023
3.190
3.300
3.130
3.200
94,242
+0.04(+1.27%)
Jun 05, 2023
3.290
3.330
3.130
3.160
121,614
-0.14(-4.24%)
Jun 02, 2023
3.240
3.330
3.130
3.300
79,169
+0.13(+4.10%)
Jun 01, 2023
3.180
3.280
3.130
3.170
47,234
-0.01(-0.31%)
May 31, 2023
3.060
3.200
3.010
3.180
78,822
+0.13(+4.26%)
May 30, 2023
3.030
3.150
2.900
3.050
180,028
+0.02(+0.66%)
May 26, 2023
3.240
3.355
3.010
3.030
72,162
-0.16(-5.02%)
May 25, 2023
3.230
3.260
3.089
3.190
58,806
-0.04(-1.24%)
May 24, 2023
3.420
3.420
3.210
3.230
42,802
-0.19(-5.56%)
May 23, 2023
3.430
3.540
3.340
3.420
249,559
+0.04(+1.33%)
May 22, 2023
3.250
3.410
3.250
3.375
88,920
+0.17(+5.14%)
May 19, 2023
3.290
3.290
3.200
3.210
34,028
+0.02(+0.63%)
May 18, 2023
3.110
3.210
3.060
3.190
35,218
+0.09(+2.90%)
May 17, 2023
3.210
3.260
3.051
3.100
69,931
-0.08(-2.52%)
May 16, 2023
3.240
3.315
3.120
3.180
53,394
-0.13(-3.93%)
May 15, 2023
3.300
3.590
3.280
3.310
60,809
+0.03(+0.91%)
May 12, 2023
3.420
3.590
3.250
3.280
46,734
-0.09(-2.67%)
May 11, 2023
3.410
3.510
3.300
3.370
57,139
-0.06(-1.75%)
May 10, 2023
3.360
3.678
3.343
3.430
131,155
+0.13(+3.94%)
May 09, 2023
3.210
3.350
3.190
3.300
33,795
+0.07(+2.17%)
May 08, 2023
3.170
3.340
3.080
3.230
88,847
+0.13(+4.19%)
May 05, 2023
3.120
3.173
3.040
3.100
52,285
+0.00(+0.00%)
May 04, 2023
3.170
3.170
3.050
3.100
93,433
-0.10(-3.13%)
May 03, 2023
3.150
3.310
3.120
3.200
60,713
+0.08(+2.56%)
May 02, 2023
3.250
3.250
3.110
3.120
46,703
-0.09(-2.80%)
May 01, 2023
3.140
3.340
3.102
3.210
67,310
+0.08(+2.56%)
Apr 28, 2023
3.210
3.330
3.082
3.130
80,752
-0.01(-0.32%)
Apr 27, 2023
3.190
3.250
3.110
3.140
30,809
-0.03(-0.95%)
Apr 26, 2023
3.110
3.210
3.042
3.170
52,052
+0.08(+2.59%)
Apr 25, 2023
3.020
3.180
3.020
3.090
70,278
+0.06(+1.98%)
Apr 24, 2023
3.040
3.100
3.000
3.030
44,504
-0.01(-0.33%)
Apr 21, 2023
3.090
3.160
3.020
3.040
62,459
-0.06(-1.94%)
Apr 20, 2023
3.110
3.170
3.060
3.100
92,505
-0.05(-1.59%)
Apr 19, 2023
3.090
3.170
3.030
3.150
85,589
+0.07(+2.27%)
Apr 18, 2023
3.170
3.170
3.045
3.080
45,679
-0.07(-2.22%)
Apr 17, 2023
3.200
3.290
3.060
3.150
55,738
+0.04(+1.29%)
Apr 14, 2023
3.170
3.303
3.010
3.110
70,079
-0.05(-1.58%)
Apr 13, 2023
2.940
3.250
2.920
3.160
178,967
+0.25(+8.59%)
Apr 12, 2023
3.110
3.200
2.805
2.910
199,490
-0.25(-7.91%)
Apr 11, 2023
3.240
3.350
3.120
3.160
76,816
-0.07(-2.17%)
Apr 10, 2023
3.320
3.320
3.160
3.230
67,258
-0.08(-2.42%)
Apr 06, 2023
3.220
3.410
3.210
3.310
124,834
+0.10(+3.12%)
Apr 05, 2023
3.190
3.280
3.110
3.210
92,923
+0.02(+0.63%)
Apr 04, 2023
3.500
3.500
3.110
3.190
286,542
-0.25(-7.27%)
Apr 03, 2023
3.480
3.520
3.390
3.440
105,505
-0.03(-0.86%)
Mar 31, 2023
3.480
3.550
3.370
3.470
299,381
+0.07(+2.06%)
Mar 30, 2023
3.560
3.610
3.370
3.400
79,832
-0.13(-3.68%)
Mar 29, 2023
3.560
3.600
3.460
3.530
71,527
+0.07(+2.02%)
Mar 28, 2023
3.620
3.650
3.420
3.460
101,978
-0.17(-4.68%)
Mar 27, 2023
3.700
3.700
3.510
3.630
92,009
-0.02(-0.55%)
Mar 24, 2023
3.440
3.690
3.400
3.650
157,115
+0.16(+4.58%)
Mar 23, 2023
3.550
3.579
3.420
3.490
214,158
-0.07(-1.97%)
Mar 22, 2023
3.820
3.820
3.550
3.560
252,019
-0.20(-5.32%)
Mar 21, 2023
3.990
3.990
3.730
3.760
253,145
-0.18(-4.57%)
Mar 20, 2023
3.890
3.940
3.780
3.940
87,733
+0.08(+2.07%)
Mar 17, 2023
4.000
4.000
3.720
3.860
205,996
-0.12(-3.02%)
Mar 16, 2023
4.000
4.170
3.860
3.980
175,764
-0.05(-1.24%)
Mar 15, 2023
3.880
4.075
3.760
4.030
90,588
+0.05(+1.26%)
Mar 14, 2023
3.850
4.000
3.760
3.980
163,016
+0.22(+5.85%)
Mar 13, 2023
3.570
3.775
3.541
3.760
217,194
+0.10(+2.73%)
Mar 10, 2023
3.900
3.900
3.575
3.660
271,378
-0.27(-6.87%)
Mar 09, 2023
4.490
4.500
3.820
3.930
401,364
-0.58(-12.86%)
Mar 08, 2023
5.090
5.340
4.350
4.510
355,418
-0.57(-11.22%)
Mar 07, 2023
5.120
5.120
4.990
5.080
213,777
-0.03(-0.59%)
Mar 06, 2023
4.700
5.150
4.700
5.110
313,475
+0.40(+8.49%)
Mar 03, 2023
4.500
4.740
4.500
4.710
136,456
+0.22(+4.90%)
Mar 02, 2023
4.480
4.580
4.400
4.490
124,780
-0.01(-0.22%)
Mar 01, 2023
4.500
4.570
4.450
4.500
169,929
-0.01(-0.22%)
Feb 28, 2023
4.540
4.590
4.380
4.510
183,270
-0.03(-0.66%)
Feb 27, 2023
4.490
4.570
4.460
4.540
139,056
+0.08(+1.79%)
Feb 24, 2023
4.420
4.510
4.350
4.460
238,158
-0.03(-0.67%)
Feb 23, 2023
4.530
4.560
4.370
4.490
141,506
-0.03(-0.66%)
Feb 22, 2023
4.550
4.590
4.440
4.520
138,317
-0.03(-0.66%)
Feb 21, 2023
4.740
4.820
4.450
4.550
224,473
-0.22(-4.61%)
Feb 17, 2023
4.460
4.810
4.450
4.770
347,521
+0.32(+7.19%)
Feb 16, 2023
4.450
4.550
4.370
4.450
792,246
-0.05(-1.11%)
Feb 15, 2023
4.540
4.600
4.480
4.500
149,389
-0.06(-1.32%)
Feb 14, 2023
4.510
4.630
4.440
4.560
351,708
+0.01(+0.22%)
Feb 13, 2023
4.500
4.590
4.410
4.550
752,651
+0.05(+1.11%)
Feb 10, 2023
4.610
4.700
4.480
4.500
170,064
-0.11(-2.39%)
Feb 09, 2023
4.700
4.840
4.590
4.610
185,364
-0.04(-0.86%)
Feb 08, 2023
4.850
4.900
4.630
4.650
112,685
-0.11(-2.31%)
Feb 07, 2023
4.690
4.780
4.600
4.760
101,310
+0.09(+1.93%)
Feb 06, 2023
4.860
4.900
4.650
4.670
114,275
-0.17(-3.51%)
Feb 03, 2023
4.610
5.000
4.580
4.840
238,660
+0.20(+4.31%)
Feb 02, 2023
4.540
4.680
4.490
4.640
244,704
+0.12(+2.65%)
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.