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
Cocrystal Pharma Inc
(NQ:
COCP
)
2.720
+0.190 (+7.51%)
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
1.600
1.680
1.574
1.590
12,996
-0.02(-1.24%)
Jan 30, 2024
1.600
1.684
1.580
1.610
7,573
+0.01(+0.63%)
Jan 29, 2024
1.620
1.670
1.560
1.600
8,451
+0.02(+1.27%)
Jan 26, 2024
1.540
1.630
1.530
1.580
14,498
-0.01(-0.63%)
Jan 25, 2024
1.630
1.630
1.520
1.590
8,504
+0.01(+0.63%)
Jan 24, 2024
1.560
1.630
1.550
1.580
21,586
+0.11(+7.48%)
Jan 23, 2024
1.600
1.608
1.465
1.470
23,743
-0.06(-3.92%)
Jan 22, 2024
1.590
1.700
1.513
1.530
11,290
-0.09(-5.56%)
Jan 19, 2024
1.530
1.640
1.530
1.620
17,677
+0.05(+3.18%)
Jan 18, 2024
1.610
1.720
1.530
1.570
9,989
-0.05(-3.09%)
Jan 17, 2024
1.660
1.687
1.620
1.620
5,501
-0.05(-2.82%)
Jan 16, 2024
1.670
1.730
1.650
1.667
7,699
-0.00(-0.18%)
Jan 12, 2024
1.730
1.730
1.670
1.670
6,016
-0.03(-1.76%)
Jan 11, 2024
1.750
1.770
1.680
1.700
7,544
-0.10(-5.33%)
Jan 10, 2024
1.810
1.815
1.760
1.796
7,532
+0.01(+0.32%)
Jan 09, 2024
1.830
1.890
1.750
1.790
21,375
-0.04(-2.19%)
Jan 08, 2024
1.830
1.830
1.706
1.830
5,511
+0.02(+0.83%)
Jan 05, 2024
1.810
1.850
1.790
1.815
8,094
+0.02(+1.40%)
Jan 04, 2024
1.800
1.850
1.710
1.790
27,537
+0.00(+0.00%)
Jan 03, 2024
1.790
1.808
1.671
1.790
6,910
+0.03(+1.83%)
Jan 02, 2024
1.740
1.810
1.690
1.758
13,902
+0.04(+2.07%)
Dec 29, 2023
1.750
1.835
1.650
1.722
21,723
-0.03(-1.59%)
Dec 28, 2023
1.800
1.800
1.750
1.750
18,405
-0.01(-0.57%)
Dec 27, 2023
1.770
1.840
1.760
1.760
11,743
-0.05(-2.77%)
Dec 26, 2023
1.790
1.880
1.774
1.810
17,963
-0.02(-1.09%)
Dec 22, 2023
1.730
1.881
1.650
1.830
53,962
-0.06(-3.17%)
Dec 21, 2023
1.920
1.920
1.834
1.890
15,840
+0.04(+2.16%)
Dec 20, 2023
1.850
1.890
1.780
1.850
11,526
+0.02(+1.20%)
Dec 19, 2023
1.810
1.900
1.780
1.828
21,258
-0.02(-1.19%)
Dec 18, 2023
1.860
1.916
1.820
1.850
12,449
-0.04(-2.12%)
Dec 15, 2023
1.760
1.955
1.760
1.890
17,262
+0.08(+4.32%)
Dec 14, 2023
1.800
1.840
1.760
1.812
5,934
+0.01(+0.66%)
Dec 13, 2023
1.752
1.830
1.710
1.800
14,493
+0.04(+2.27%)
Dec 12, 2023
1.740
1.790
1.720
1.760
11,294
+0.03(+1.73%)
Dec 11, 2023
1.790
1.790
1.620
1.730
21,345
+0.01(+0.58%)
Dec 08, 2023
1.800
1.800
1.706
1.720
8,063
-0.05(-3.04%)
Dec 07, 2023
1.730
1.800
1.710
1.774
11,009
+0.09(+5.28%)
Dec 06, 2023
1.680
1.760
1.650
1.685
10,613
+0.00(+0.00%)
Dec 05, 2023
1.790
1.790
1.650
1.685
21,887
-0.04(-2.60%)
Dec 04, 2023
1.790
1.790
1.660
1.730
38,715
-0.13(-6.99%)
Dec 01, 2023
1.870
1.884
1.810
1.860
14,685
-0.04(-2.11%)
Nov 30, 2023
1.990
1.990
1.840
1.900
37,633
+0.05(+2.70%)
Nov 29, 2023
1.800
1.900
1.700
1.850
14,461
+0.01(+0.54%)
Nov 28, 2023
1.790
1.922
1.670
1.840
40,437
+0.13(+7.60%)
Nov 27, 2023
1.620
1.800
1.600
1.710
57,710
+0.25(+17.12%)
Nov 24, 2023
1.480
1.560
1.380
1.460
43,150
-0.03(-2.01%)
Nov 22, 2023
1.600
1.620
1.480
1.490
45,819
-0.14(-8.59%)
Nov 21, 2023
1.700
1.700
1.630
1.630
14,918
-0.01(-0.61%)
Nov 20, 2023
1.690
1.800
1.610
1.640
7,498
-0.05(-2.96%)
Nov 17, 2023
1.550
1.740
1.550
1.690
48,713
+0.12(+7.64%)
Nov 16, 2023
1.870
1.870
1.560
1.570
66,217
-0.24(-13.26%)
Nov 15, 2023
1.890
1.930
1.810
1.810
16,571
-0.07(-3.72%)
Nov 14, 2023
1.970
1.988
1.880
1.880
36,244
+0.00(+0.00%)
Nov 13, 2023
1.810
1.900
1.810
1.880
23,482
-0.02(-1.05%)
Nov 10, 2023
1.800
1.910
1.740
1.900
18,931
+0.10(+5.56%)
Nov 09, 2023
1.730
1.800
1.710
1.800
18,059
+0.07(+4.05%)
Nov 08, 2023
1.700
1.780
1.670
1.730
5,443
+0.00(+0.00%)
Nov 07, 2023
1.720
1.775
1.690
1.730
23,655
-0.02(-1.14%)
Nov 06, 2023
1.770
1.800
1.730
1.750
10,836
-0.01(-0.57%)
Nov 03, 2023
1.640
1.800
1.630
1.760
8,373
-0.02(-1.12%)
Nov 02, 2023
1.685
1.780
1.685
1.780
13,855
+0.10(+5.95%)
Nov 01, 2023
1.720
1.750
1.680
1.680
6,678
-0.03(-1.75%)
Oct 31, 2023
1.600
1.762
1.600
1.710
11,039
+0.09(+5.25%)
Oct 30, 2023
1.590
1.650
1.581
1.625
12,972
-0.01(-0.33%)
Oct 27, 2023
1.610
1.700
1.593
1.630
9,364
-0.06(-3.55%)
Oct 26, 2023
1.570
1.690
1.558
1.690
7,924
+0.03(+1.81%)
Oct 25, 2023
1.630
1.790
1.610
1.660
11,306
+0.02(+1.22%)
Oct 24, 2023
1.620
1.826
1.620
1.640
14,136
+0.02(+1.23%)
Oct 23, 2023
1.650
1.775
1.620
1.620
19,411
-0.08(-4.71%)
Oct 20, 2023
1.700
1.750
1.661
1.700
17,329
+0.02(+1.19%)
Oct 19, 2023
1.820
1.820
1.650
1.680
35,076
-0.18(-9.68%)
Oct 18, 2023
1.830
1.860
1.800
1.860
6,694
+0.04(+2.20%)
Oct 17, 2023
1.890
1.890
1.800
1.820
13,965
-0.03(-1.62%)
Oct 16, 2023
1.850
1.920
1.810
1.850
7,854
+0.01(+0.54%)
Oct 13, 2023
1.895
1.895
1.800
1.840
16,300
-0.04(-2.13%)
Oct 12, 2023
1.900
1.925
1.800
1.880
22,005
-0.02(-1.05%)
Oct 11, 2023
1.940
1.984
1.878
1.900
11,775
-0.08(-4.04%)
Oct 10, 2023
1.930
2.010
1.910
1.980
16,336
+0.04(+2.06%)
Oct 09, 2023
1.990
2.090
1.940
1.940
5,630
-0.10(-4.90%)
Oct 06, 2023
1.950
2.130
1.837
2.040
44,838
+0.00(+0.00%)
Oct 05, 2023
2.070
2.110
1.980
2.040
32,029
+0.08(+4.08%)
Oct 04, 2023
1.900
1.960
1.852
1.960
6,885
+0.07(+3.70%)
Oct 03, 2023
1.840
1.923
1.810
1.890
6,898
+0.01(+0.53%)
Oct 02, 2023
1.870
1.900
1.820
1.880
14,212
+0.01(+0.53%)
Sep 29, 2023
1.930
2.000
1.830
1.870
20,212
-0.08(-4.10%)
Sep 28, 2023
1.960
2.080
1.891
1.950
14,954
-0.01(-0.51%)
Sep 27, 2023
2.070
2.100
1.915
1.960
12,061
-0.17(-7.98%)
Sep 26, 2023
2.180
2.180
2.020
2.130
26,959
+0.13(+6.50%)
Sep 25, 2023
1.810
2.060
1.980
2.000
23,808
+0.10(+5.26%)
Sep 22, 2023
1.980
2.040
1.900
1.900
9,787
-0.08(-4.04%)
Sep 21, 2023
2.030
2.090
1.980
1.980
18,010
-0.02(-1.00%)
Sep 20, 2023
2.050
2.100
1.990
2.000
20,287
+0.00(+0.00%)
Sep 19, 2023
2.000
2.080
1.980
2.000
8,948
-0.03(-1.48%)
Sep 18, 2023
2.060
2.270
2.000
2.030
33,321
+0.05(+2.53%)
Sep 15, 2023
2.030
2.100
1.950
1.980
33,302
-0.06(-2.94%)
Sep 14, 2023
1.970
2.086
1.960
2.040
11,392
+0.05(+2.51%)
Sep 13, 2023
2.060
2.070
1.990
1.990
19,469
-0.01(-0.50%)
Sep 12, 2023
2.050
2.130
2.000
2.000
20,090
-0.09(-4.31%)
Sep 11, 2023
2.030
2.220
2.030
2.090
17,780
+0.03(+1.46%)
Sep 08, 2023
2.160
2.195
2.000
2.060
66,110
-0.10(-4.63%)
Sep 07, 2023
2.480
2.480
2.160
2.160
111,427
-0.33(-13.25%)
Sep 06, 2023
2.600
2.710
2.450
2.490
64,259
-0.06(-2.24%)
Sep 05, 2023
2.720
2.830
2.480
2.547
85,184
-0.23(-8.38%)
Sep 01, 2023
3.120
3.120
2.760
2.780
145,424
-0.22(-7.33%)
Aug 31, 2023
2.910
3.235
2.910
3.000
89,110
+0.05(+1.69%)
Aug 30, 2023
2.800
3.050
2.800
2.950
31,582
+0.07(+2.43%)
Aug 29, 2023
2.840
2.943
2.717
2.880
24,722
+0.00(+0.00%)
Aug 28, 2023
2.840
3.010
2.830
2.880
31,310
+0.02(+0.70%)
Aug 25, 2023
2.740
2.915
2.740
2.860
10,907
+0.05(+1.78%)
Aug 24, 2023
2.900
2.940
2.760
2.810
3,179
-0.09(-3.10%)
Aug 23, 2023
2.860
3.000
2.856
2.900
14,616
+0.00(+0.00%)
Aug 22, 2023
2.790
2.980
2.700
2.900
46,400
+0.24(+9.02%)
Aug 21, 2023
2.700
2.760
2.620
2.660
7,668
-0.06(-2.21%)
Aug 18, 2023
2.710
2.871
2.700
2.720
8,878
-0.02(-0.73%)
Aug 17, 2023
2.960
2.960
2.721
2.740
20,975
-0.12(-4.20%)
Aug 16, 2023
3.038
3.038
2.810
2.860
16,499
-0.09(-3.05%)
Aug 15, 2023
3.000
3.100
2.900
2.950
14,579
-0.06(-1.99%)
Aug 14, 2023
2.800
3.070
2.800
3.010
39,165
+0.12(+4.15%)
Aug 11, 2023
2.950
2.980
2.735
2.890
35,111
-0.06(-2.03%)
Aug 10, 2023
3.180
3.285
2.861
2.950
49,835
-0.19(-6.05%)
Aug 09, 2023
2.690
3.160
2.690
3.140
131,274
+0.38(+13.77%)
Aug 08, 2023
2.670
2.880
2.602
2.760
97,337
+0.19(+7.39%)
Aug 07, 2023
2.660
2.660
2.565
2.570
26,484
-0.07(-2.65%)
Aug 04, 2023
2.690
2.720
2.620
2.640
10,396
-0.03(-1.12%)
Aug 03, 2023
2.550
2.780
2.550
2.670
48,416
+0.04(+1.52%)
Aug 02, 2023
2.530
2.690
2.520
2.630
14,390
+0.06(+2.33%)
Aug 01, 2023
2.580
2.690
2.570
2.570
18,205
-0.09(-3.38%)
Jul 31, 2023
2.490
2.730
2.475
2.660
33,954
+0.13(+5.14%)
Jul 28, 2023
2.460
2.630
2.440
2.530
29,069
+0.01(+0.40%)
Jul 27, 2023
2.610
2.611
2.510
2.520
14,153
-0.14(-5.26%)
Jul 26, 2023
2.672
2.672
2.570
2.660
30,942
+0.03(+1.14%)
Jul 25, 2023
2.710
2.710
2.620
2.630
11,758
-0.06(-2.17%)
Jul 24, 2023
2.690
2.725
2.570
2.688
10,326
-0.00(-0.07%)
Jul 21, 2023
2.700
2.730
2.675
2.690
19,127
-0.04(-1.47%)
Jul 20, 2023
2.690
2.770
2.690
2.730
13,705
-0.01(-0.36%)
Jul 19, 2023
2.750
2.790
2.664
2.740
28,545
+0.07(+2.62%)
Jul 18, 2023
2.640
2.800
2.613
2.670
50,842
+0.07(+2.69%)
Jul 17, 2023
2.530
2.620
2.450
2.600
12,855
+0.07(+2.77%)
Jul 14, 2023
2.630
2.640
2.500
2.530
18,659
-0.07(-2.69%)
Jul 13, 2023
2.630
2.646
2.530
2.600
24,979
-0.01(-0.38%)
Jul 12, 2023
2.400
2.620
2.400
2.610
41,633
+0.22(+9.36%)
Jul 11, 2023
2.330
2.387
2.300
2.387
12,301
+0.06(+2.43%)
Jul 10, 2023
2.370
2.370
2.300
2.330
5,111
+0.00(+0.00%)
Jul 07, 2023
2.350
2.375
2.300
2.330
28,821
-0.07(-2.92%)
Jul 06, 2023
2.410
2.479
2.330
2.400
16,767
-0.02(-0.83%)
Jul 05, 2023
2.490
2.490
2.410
2.420
10,353
-0.05(-2.02%)
Jul 03, 2023
2.420
2.493
2.415
2.470
7,947
+0.08(+3.35%)
Jun 30, 2023
2.430
2.430
2.360
2.390
27,293
-0.07(-2.85%)
Jun 29, 2023
2.400
2.460
2.358
2.460
9,900
+0.10(+4.24%)
Jun 28, 2023
2.400
2.440
2.360
2.360
12,413
-0.05(-2.07%)
Jun 27, 2023
2.410
2.470
2.400
2.410
16,145
-0.08(-3.21%)
Jun 26, 2023
2.520
2.520
2.400
2.490
16,306
+0.09(+3.75%)
Jun 23, 2023
2.520
2.530
2.380
2.400
12,375
-0.14(-5.51%)
Jun 22, 2023
2.630
2.626
2.310
2.540
35,425
+0.17(+7.17%)
Jun 21, 2023
2.420
2.450
2.346
2.370
15,780
-0.10(-4.05%)
Jun 20, 2023
2.460
2.540
2.330
2.470
32,095
+0.02(+0.82%)
Jun 16, 2023
2.580
2.631
2.450
2.450
50,444
-0.16(-6.13%)
Jun 15, 2023
2.620
2.651
2.520
2.610
58,809
+0.06(+2.35%)
Jun 14, 2023
2.610
2.640
2.550
2.550
27,700
-0.05(-1.92%)
Jun 13, 2023
2.520
2.665
2.511
2.600
31,217
+0.07(+2.77%)
Jun 12, 2023
2.550
2.628
2.450
2.530
24,426
-0.05(-1.94%)
Jun 09, 2023
2.570
2.650
2.541
2.580
9,998
-0.06(-2.27%)
Jun 08, 2023
2.670
2.785
2.610
2.640
46,927
-0.03(-1.12%)
Jun 07, 2023
2.460
2.670
2.401
2.670
32,034
+0.19(+7.66%)
Jun 06, 2023
2.160
2.500
2.160
2.480
112,404
+0.30(+13.76%)
Jun 05, 2023
2.200
2.300
2.100
2.180
37,026
-0.04(-1.80%)
Jun 02, 2023
2.170
2.300
2.170
2.220
27,218
-0.01(-0.45%)
Jun 01, 2023
2.181
2.230
2.136
2.230
7,756
+0.07(+3.24%)
May 31, 2023
2.240
2.290
2.130
2.160
28,797
-0.07(-3.14%)
May 30, 2023
2.200
2.330
2.190
2.230
25,323
-0.03(-1.33%)
May 26, 2023
2.200
2.379
2.200
2.260
41,836
+0.03(+1.35%)
May 25, 2023
2.260
2.360
2.200
2.230
11,318
-0.05(-2.19%)
May 24, 2023
2.330
2.360
2.220
2.280
47,616
-0.12(-5.00%)
May 23, 2023
2.330
2.420
2.330
2.400
11,497
+0.03(+1.27%)
May 22, 2023
2.290
2.418
2.290
2.370
16,797
+0.07(+3.04%)
May 19, 2023
2.230
2.350
2.230
2.300
16,558
+0.00(+0.00%)
May 18, 2023
2.330
2.470
2.240
2.300
21,601
-0.10(-4.17%)
May 17, 2023
2.520
2.600
2.350
2.400
75,615
-0.15(-5.88%)
May 16, 2023
2.520
2.650
2.515
2.550
31,688
+0.04(+1.59%)
May 15, 2023
2.580
2.790
2.480
2.510
42,419
-0.14(-5.28%)
May 12, 2023
2.640
2.690
2.620
2.650
18,050
-0.04(-1.63%)
May 11, 2023
2.710
2.740
2.611
2.694
29,236
-0.08(-2.75%)
May 10, 2023
2.900
2.900
2.750
2.770
26,176
-0.04(-1.42%)
May 09, 2023
2.790
2.880
2.670
2.810
47,646
+0.05(+1.81%)
May 08, 2023
2.530
2.800
2.492
2.760
47,023
+0.20(+7.81%)
May 05, 2023
2.530
2.596
2.520
2.560
22,569
+0.03(+1.19%)
May 04, 2023
2.530
2.580
2.530
2.530
14,733
+0.00(+0.00%)
May 03, 2023
2.500
2.650
2.430
2.530
47,974
+0.06(+2.43%)
May 02, 2023
2.360
2.520
2.330
2.470
105,062
+0.05(+2.07%)
May 01, 2023
2.440
2.500
2.380
2.420
25,416
-0.06(-2.42%)
Apr 28, 2023
2.440
2.530
2.440
2.480
11,268
-0.02(-0.80%)
Apr 27, 2023
2.390
2.500
2.386
2.500
39,429
+0.05(+2.04%)
Apr 26, 2023
2.450
2.510
2.370
2.450
42,330
-0.07(-2.78%)
Apr 25, 2023
2.660
2.680
2.478
2.520
52,902
-0.11(-4.18%)
Apr 24, 2023
2.490
2.630
2.490
2.630
42,739
+0.15(+6.05%)
Apr 21, 2023
2.370
2.480
2.370
2.480
23,723
+0.11(+4.64%)
Apr 20, 2023
2.470
2.480
2.368
2.370
33,104
-0.16(-6.32%)
Apr 19, 2023
2.510
2.630
2.470
2.530
24,155
-0.05(-1.80%)
Apr 18, 2023
2.470
2.729
2.352
2.576
60,204
+0.04(+1.43%)
Apr 17, 2023
2.380
2.550
2.270
2.540
90,769
+0.16(+6.72%)
Apr 14, 2023
2.450
2.493
2.280
2.380
48,719
-0.13(-5.18%)
Apr 13, 2023
2.410
2.590
2.410
2.510
68,172
-0.01(-0.29%)
Apr 12, 2023
2.340
2.570
2.181
2.517
180,286
+0.24(+10.41%)
Apr 11, 2023
2.150
2.290
2.000
2.280
142,529
+0.10(+4.59%)
Apr 10, 2023
2.150
2.420
2.061
2.180
1,361,811
+0.25(+12.95%)
Apr 06, 2023
1.980
1.989
1.910
1.930
764,427
-0.01(-0.52%)
Apr 05, 2023
2.030
2.069
1.911
1.940
25,015
-0.11(-5.37%)
Apr 04, 2023
1.920
2.090
1.905
2.050
109,341
+0.10(+5.13%)
Apr 03, 2023
2.010
2.020
2.010
1.950
19,694
-0.04(-2.01%)
Mar 31, 2023
1.860
2.020
1.860
1.990
53,545
+0.11(+5.85%)
Mar 30, 2023
1.899
1.900
1.845
1.880
31,982
+0.05(+2.73%)
Mar 29, 2023
1.840
1.890
1.810
1.830
18,649
+0.03(+1.67%)
Mar 28, 2023
1.820
1.870
1.800
1.800
15,732
-0.05(-2.70%)
Mar 27, 2023
1.850
1.890
1.850
1.850
5,987
-0.01(-0.80%)
Mar 24, 2023
1.800
1.880
1.800
1.865
12,952
+0.02(+1.36%)
Mar 23, 2023
1.915
2.000
1.830
1.840
20,884
-0.01(-0.54%)
Mar 22, 2023
1.830
1.890
1.820
1.850
8,576
-0.02(-1.07%)
Mar 21, 2023
1.830
1.940
1.820
1.870
31,045
+0.03(+1.63%)
Mar 20, 2023
1.870
1.900
1.810
1.840
25,499
-0.01(-0.54%)
Mar 17, 2023
1.920
1.920
1.803
1.850
45,546
-0.03(-1.60%)
Mar 16, 2023
1.860
1.920
1.850
1.880
26,034
+0.01(+0.53%)
Mar 15, 2023
1.900
1.940
1.850
1.870
11,615
-0.03(-1.58%)
Mar 14, 2023
2.040
2.035
1.880
1.900
37,260
+0.04(+2.15%)
Mar 13, 2023
1.940
1.982
1.850
1.860
21,570
-0.09(-4.55%)
Mar 10, 2023
2.010
2.050
1.900
1.949
19,625
-0.06(-3.05%)
Mar 09, 2023
2.110
2.127
1.970
2.010
17,378
-0.09(-4.29%)
Mar 08, 2023
2.040
2.193
2.025
2.100
24,890
+0.05(+2.44%)
Mar 07, 2023
2.190
2.190
2.020
2.050
14,710
-0.04(-1.91%)
Mar 06, 2023
2.090
2.180
2.020
2.090
47,408
-0.03(-1.42%)
Mar 03, 2023
2.100
2.190
2.075
2.120
35,571
+0.02(+0.95%)
Mar 02, 2023
1.910
2.100
1.860
2.100
57,025
+0.18(+9.38%)
Mar 01, 2023
1.950
1.980
1.910
1.920
10,088
-0.03(-1.54%)
Feb 28, 2023
1.900
2.050
1.900
1.950
56,675
+0.02(+1.04%)
Feb 27, 2023
1.880
1.939
1.870
1.930
18,173
+0.03(+1.58%)
Feb 24, 2023
2.000
2.001
1.880
1.900
55,842
-0.12(-5.94%)
Feb 23, 2023
2.080
2.080
1.988
2.020
12,545
+0.02(+1.00%)
Feb 22, 2023
2.030
2.232
1.990
2.000
34,851
-0.06(-2.91%)
Feb 21, 2023
2.300
2.300
1.980
2.060
99,198
-0.17(-7.62%)
Feb 17, 2023
2.440
2.480
2.210
2.230
45,207
-0.23(-9.35%)
Feb 16, 2023
2.410
2.500
2.321
2.460
29,351
+0.04(+1.65%)
Feb 15, 2023
2.380
2.490
2.300
2.420
9,685
+0.12(+5.22%)
Feb 14, 2023
2.420
2.465
2.280
2.300
55,305
-0.14(-5.54%)
Feb 13, 2023
2.710
2.800
2.420
2.435
142,780
-0.27(-10.15%)
Feb 10, 2023
2.700
2.720
2.660
2.710
19,374
+0.04(+1.50%)
Feb 09, 2023
2.710
2.750
2.650
2.670
31,196
-0.08(-2.91%)
Feb 08, 2023
2.800
2.850
2.670
2.750
34,475
-0.02(-0.54%)
Feb 07, 2023
2.910
2.910
2.740
2.765
54,192
-0.17(-5.63%)
Feb 06, 2023
3.140
3.140
2.905
2.930
68,023
-0.22(-6.98%)
Feb 03, 2023
3.000
3.170
3.000
3.150
92,238
+0.10(+3.28%)
Feb 02, 2023
2.900
3.050
2.900
3.050
53,362
+0.16(+5.54%)
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.