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
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.250
UNCHANGED
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
0.8400
0.8700
0.8410
0.8540
240,583
+0.00(+0.23%)
Jan 30, 2024
0.8602
0.8800
0.8510
0.8520
259,566
-0.02(-1.84%)
Jan 29, 2024
0.8200
0.8800
0.8200
0.8680
443,130
+0.05(+5.85%)
Jan 26, 2024
0.8300
0.8300
0.8000
0.8200
159,234
+0.02(+2.50%)
Jan 25, 2024
0.8100
0.8250
0.7744
0.8000
395,680
-0.01(-1.11%)
Jan 24, 2024
0.8300
0.8499
0.8010
0.8090
281,904
-0.01(-1.72%)
Jan 23, 2024
0.8215
0.8630
0.8120
0.8232
296,641
+0.01(+0.76%)
Jan 22, 2024
0.8341
0.8400
0.8100
0.8170
328,472
-0.00(-0.37%)
Jan 19, 2024
0.8200
0.8380
0.8006
0.8200
358,316
+0.00(+0.49%)
Jan 18, 2024
0.8400
0.8649
0.8101
0.8160
267,827
-0.01(-0.86%)
Jan 17, 2024
0.8400
0.8636
0.8089
0.8231
343,818
-0.03(-3.76%)
Jan 16, 2024
0.9000
0.9101
0.8553
0.8553
477,763
-0.05(-6.02%)
Jan 12, 2024
0.9100
0.9300
0.8860
0.9101
303,718
+0.01(+0.78%)
Jan 11, 2024
0.9200
0.9200
0.8900
0.9031
212,464
-0.01(-0.98%)
Jan 10, 2024
0.9200
0.9200
0.8815
0.9120
286,814
+0.00(+0.09%)
Jan 09, 2024
0.9500
0.9500
0.9000
0.9112
474,097
-0.04(-4.07%)
Jan 08, 2024
0.9100
0.9795
0.9100
0.9499
460,120
+0.02(+2.14%)
Jan 05, 2024
0.9100
0.9550
0.8755
0.9300
541,661
+0.02(+2.20%)
Jan 04, 2024
0.9600
0.9600
0.9100
0.9100
326,969
-0.02(-1.94%)
Jan 03, 2024
0.9175
0.9600
0.9010
0.9280
308,147
-0.01(-0.75%)
Jan 02, 2024
0.9000
0.9850
0.8962
0.9350
937,500
+0.06(+6.25%)
Dec 29, 2023
1.050
1.050
0.8704
0.8800
1,585,550
-0.10(-9.85%)
Dec 28, 2023
0.9500
1.100
0.9500
0.9761
2,597,582
+0.07(+8.17%)
Dec 27, 2023
0.8300
0.9100
0.8300
0.9024
797,674
+0.06(+7.05%)
Dec 26, 2023
0.7700
0.8500
0.7700
0.8430
742,866
+0.06(+8.10%)
Dec 22, 2023
0.7300
0.7978
0.7300
0.7798
520,286
+0.04(+6.10%)
Dec 21, 2023
0.7211
0.7390
0.7200
0.7350
246,695
+0.01(+0.96%)
Dec 20, 2023
0.7289
0.7303
0.7100
0.7280
243,648
+0.01(+1.25%)
Dec 19, 2023
0.7300
0.7300
0.7013
0.7190
278,387
-0.00(-0.15%)
Dec 18, 2023
0.7222
0.7400
0.7200
0.7201
215,224
-0.02(-2.82%)
Dec 15, 2023
0.7400
0.7490
0.7206
0.7410
211,362
+0.01(+1.52%)
Dec 14, 2023
0.7600
0.7600
0.7201
0.7299
277,897
-0.01(-0.99%)
Dec 13, 2023
0.7000
0.7470
0.7000
0.7372
242,516
+0.04(+5.31%)
Dec 12, 2023
0.7400
0.7400
0.7000
0.7000
213,698
-0.03(-4.27%)
Dec 11, 2023
0.7551
0.7690
0.7300
0.7312
169,492
-0.02(-2.92%)
Dec 08, 2023
0.7400
0.7669
0.7200
0.7532
191,714
+0.02(+2.30%)
Dec 07, 2023
0.7500
0.7550
0.7285
0.7363
174,539
+0.00(+0.18%)
Dec 06, 2023
0.7686
0.7700
0.7270
0.7350
186,369
-0.02(-2.80%)
Dec 05, 2023
0.7300
0.7620
0.7100
0.7562
253,656
+0.02(+2.88%)
Dec 04, 2023
0.7594
0.7700
0.7100
0.7350
416,017
-0.02(-3.26%)
Dec 01, 2023
0.7300
0.7699
0.7201
0.7598
245,401
+0.02(+2.25%)
Nov 30, 2023
0.7400
0.7571
0.7301
0.7431
194,574
+0.01(+1.78%)
Nov 29, 2023
0.7642
0.7800
0.7300
0.7301
290,345
-0.05(-6.13%)
Nov 28, 2023
0.8200
0.8300
0.7588
0.7778
277,419
-0.03(-3.94%)
Nov 27, 2023
0.7700
0.8330
0.7750
0.8097
381,454
+0.02(+2.51%)
Nov 24, 2023
0.7600
0.8000
0.7600
0.7899
127,138
+0.02(+2.76%)
Nov 22, 2023
0.7730
0.7910
0.7550
0.7687
222,700
-0.00(-0.30%)
Nov 21, 2023
0.7400
0.7901
0.7110
0.7710
682,062
+0.03(+4.19%)
Nov 20, 2023
0.6777
0.7400
0.6702
0.7400
385,953
+0.06(+8.82%)
Nov 17, 2023
0.6805
0.6806
0.6511
0.6800
208,324
+0.00(+0.01%)
Nov 16, 2023
0.6543
0.6885
0.6543
0.6799
162,150
+0.03(+3.91%)
Nov 15, 2023
0.6300
0.6645
0.6300
0.6543
355,529
+0.01(+2.07%)
Nov 14, 2023
0.6400
0.6690
0.6400
0.6410
223,889
+0.01(+1.55%)
Nov 13, 2023
0.6490
0.6700
0.6200
0.6312
337,918
-0.00(-0.60%)
Nov 10, 2023
0.6500
0.6793
0.6250
0.6350
357,212
-0.03(-4.22%)
Nov 09, 2023
0.7090
0.7200
0.6550
0.6630
339,139
-0.05(-6.49%)
Nov 08, 2023
0.7500
0.7500
0.6851
0.7090
224,778
-0.03(-4.19%)
Nov 07, 2023
0.6800
0.7770
0.6800
0.7400
602,238
+0.06(+8.82%)
Nov 06, 2023
0.6811
0.7100
0.6793
0.6800
242,601
-0.02(-2.86%)
Nov 03, 2023
0.6924
0.7365
0.6924
0.7000
284,870
+0.00(+0.29%)
Nov 02, 2023
0.6900
0.7196
0.6500
0.6980
730,810
+0.02(+3.39%)
Nov 01, 2023
0.6704
0.6879
0.6601
0.6751
176,577
+0.00(+0.70%)
Oct 31, 2023
0.6670
0.6779
0.6506
0.6704
156,162
+0.02(+2.54%)
Oct 30, 2023
0.6515
0.6779
0.6501
0.6538
236,947
-0.02(-2.26%)
Oct 27, 2023
0.6689
0.6800
0.6640
0.6689
136,028
-0.00(-0.42%)
Oct 26, 2023
0.6557
0.6800
0.6430
0.6717
306,702
+0.01(+2.14%)
Oct 25, 2023
0.6600
0.6800
0.6500
0.6576
179,867
+0.01(+1.15%)
Oct 24, 2023
0.6500
0.6700
0.6430
0.6501
162,902
-0.01(-1.50%)
Oct 23, 2023
0.6500
0.6797
0.6500
0.6600
262,717
+0.00(+0.00%)
Oct 20, 2023
0.6690
0.6752
0.6590
0.6600
240,048
+0.00(+0.00%)
Oct 19, 2023
0.6700
0.7000
0.6500
0.6600
357,622
-0.01(-2.08%)
Oct 18, 2023
0.7000
0.7200
0.6620
0.6740
245,376
-0.01(-1.20%)
Oct 17, 2023
0.6750
0.7232
0.6750
0.6822
430,548
+0.01(+1.52%)
Oct 16, 2023
0.6700
0.7000
0.6600
0.6720
270,949
+0.01(+1.80%)
Oct 13, 2023
0.6889
0.6950
0.6601
0.6601
234,553
-0.00(-0.74%)
Oct 12, 2023
0.7011
0.7100
0.6602
0.6650
606,442
-0.03(-5.00%)
Oct 11, 2023
0.7300
0.7346
0.6821
0.7000
361,758
-0.01(-1.41%)
Oct 10, 2023
0.6900
0.7290
0.6860
0.7100
195,980
+0.02(+2.90%)
Oct 09, 2023
0.7000
0.7400
0.6840
0.6900
431,287
-0.03(-4.76%)
Oct 06, 2023
0.7100
0.7400
0.7000
0.7245
224,526
+0.01(+1.09%)
Oct 05, 2023
0.7000
0.7479
0.7000
0.7167
172,082
+0.00(+0.45%)
Oct 04, 2023
0.7015
0.7284
0.6950
0.7135
324,832
+0.00(+0.27%)
Oct 03, 2023
0.7127
0.7306
0.6910
0.7116
167,899
-0.00(-0.42%)
Oct 02, 2023
0.7400
0.7365
0.6800
0.7146
384,469
-0.02(-2.97%)
Sep 29, 2023
0.7780
0.7790
0.7300
0.7365
229,066
-0.02(-2.45%)
Sep 28, 2023
0.7800
0.7800
0.7300
0.7550
286,230
-0.01(-1.69%)
Sep 27, 2023
0.7600
0.7823
0.6624
0.7680
969,534
+0.03(+3.64%)
Sep 26, 2023
0.7800
0.8199
0.7308
0.7410
1,110,539
-0.03(-3.90%)
Sep 25, 2023
0.8100
0.7997
0.7700
0.7711
404,196
-0.06(-7.10%)
Sep 22, 2023
0.7840
0.8410
0.7840
0.8300
553,607
+0.04(+5.06%)
Sep 21, 2023
0.7700
0.7947
0.7700
0.7900
185,285
+0.02(+2.60%)
Sep 20, 2023
0.7800
0.7999
0.7700
0.7700
277,125
-0.02(-2.99%)
Sep 19, 2023
0.7760
0.8100
0.7610
0.7937
232,556
-0.00(-0.26%)
Sep 18, 2023
0.7800
0.7940
0.7500
0.7958
504,475
+0.01(+0.67%)
Sep 15, 2023
0.7760
0.7999
0.7701
0.7905
140,341
+0.00(+0.06%)
Sep 14, 2023
0.8300
0.8300
0.7842
0.7900
363,497
-0.01(-1.25%)
Sep 13, 2023
0.8265
0.8350
0.7820
0.8000
291,032
-0.02(-2.44%)
Sep 12, 2023
0.8500
0.8639
0.8102
0.8200
260,403
-0.04(-5.08%)
Sep 11, 2023
0.9100
0.9399
0.8510
0.8639
662,852
+0.03(+3.63%)
Sep 08, 2023
0.7951
0.8982
0.7820
0.8336
1,440,358
+0.09(+12.12%)
Sep 07, 2023
0.7700
0.7900
0.7300
0.7435
549,621
-0.03(-3.82%)
Sep 06, 2023
0.7700
0.7899
0.7600
0.7730
337,669
-0.00(-0.19%)
Sep 05, 2023
0.8057
0.8057
0.7600
0.7745
343,255
-0.03(-3.43%)
Sep 01, 2023
0.7910
0.8300
0.7900
0.8020
390,499
+0.01(+1.53%)
Aug 31, 2023
0.8400
0.8400
0.7700
0.7899
852,635
-0.04(-4.38%)
Aug 30, 2023
0.8643
0.8661
0.8200
0.8261
530,077
-0.04(-4.77%)
Aug 29, 2023
0.8500
0.8760
0.8463
0.8675
246,167
+0.01(+1.70%)
Aug 28, 2023
0.8300
0.8815
0.8300
0.8530
197,046
+0.00(+0.24%)
Aug 25, 2023
0.8650
0.8716
0.8350
0.8510
350,355
-0.02(-2.72%)
Aug 24, 2023
0.9100
0.9111
0.8540
0.8748
336,998
-0.03(-2.81%)
Aug 23, 2023
0.9250
0.9599
0.8964
0.9001
270,561
-0.02(-2.45%)
Aug 22, 2023
0.9300
0.9700
0.9200
0.9227
660,427
+0.01(+0.65%)
Aug 21, 2023
0.9000
0.9399
0.9000
0.9167
240,417
+0.03(+3.00%)
Aug 18, 2023
0.8900
0.9150
0.8604
0.8900
384,806
+0.01(+0.86%)
Aug 17, 2023
0.8822
0.9276
0.8812
0.8824
350,131
-0.00(-0.52%)
Aug 16, 2023
0.8958
0.9350
0.8801
0.8870
555,323
+0.01(+0.68%)
Aug 15, 2023
0.9500
0.9697
0.8600
0.8810
1,102,950
-0.08(-8.52%)
Aug 14, 2023
1.040
1.045
0.9364
0.9630
1,073,075
-0.09(-8.29%)
Aug 11, 2023
1.040
1.080
1.010
1.050
385,168
+0.02(+1.94%)
Aug 10, 2023
1.030
1.060
1.005
1.030
499,276
+0.00(+0.00%)
Aug 09, 2023
1.080
1.100
1.020
1.030
434,500
-0.04(-3.74%)
Aug 08, 2023
1.050
1.100
1.040
1.070
474,789
+0.03(+2.88%)
Aug 07, 2023
1.050
1.060
1.010
1.040
549,427
-0.02(-1.89%)
Aug 04, 2023
1.110
1.110
1.050
1.060
255,995
-0.02(-1.85%)
Aug 03, 2023
1.090
1.120
1.061
1.080
335,636
+0.00(+0.00%)
Aug 02, 2023
1.090
1.120
1.050
1.080
450,993
-0.02(-1.82%)
Aug 01, 2023
1.080
1.140
1.080
1.100
281,570
+0.00(+0.00%)
Jul 31, 2023
1.080
1.140
1.080
1.100
337,378
-0.01(-0.90%)
Jul 28, 2023
1.050
1.139
1.020
1.110
538,590
+0.07(+6.73%)
Jul 27, 2023
1.080
1.090
1.030
1.040
593,544
-0.04(-3.70%)
Jul 26, 2023
1.050
1.090
1.050
1.080
568,011
+0.03(+2.86%)
Jul 25, 2023
1.120
1.130
1.050
1.050
662,656
-0.04(-3.67%)
Jul 24, 2023
1.130
1.200
1.090
1.090
816,693
-0.04(-3.54%)
Jul 21, 2023
1.150
1.155
1.080
1.130
561,127
-0.01(-0.88%)
Jul 20, 2023
1.120
1.150
1.080
1.140
903,411
+0.07(+6.54%)
Jul 19, 2023
1.140
1.160
1.060
1.070
1,545,175
-0.07(-6.14%)
Jul 18, 2023
1.190
1.220
1.110
1.140
1,242,052
-0.06(-5.00%)
Jul 17, 2023
1.220
1.240
1.200
1.200
605,803
-0.04(-3.23%)
Jul 14, 2023
1.200
1.260
1.190
1.240
642,161
+0.03(+2.48%)
Jul 13, 2023
1.380
1.380
1.200
1.210
2,005,631
-0.14(-10.37%)
Jul 12, 2023
1.300
1.380
1.290
1.350
1,604,981
+0.08(+6.30%)
Jul 11, 2023
1.200
1.290
1.190
1.270
1,073,804
+0.07(+5.83%)
Jul 10, 2023
1.190
1.220
1.150
1.200
1,066,609
+0.01(+0.84%)
Jul 07, 2023
1.230
1.230
1.180
1.190
771,294
-0.04(-3.25%)
Jul 06, 2023
1.210
1.230
1.160
1.230
1,105,593
+0.03(+2.50%)
Jul 05, 2023
1.300
1.320
1.180
1.200
1,158,865
-0.10(-7.69%)
Jul 03, 2023
1.260
1.300
1.240
1.300
943,140
+0.04(+3.17%)
Jun 30, 2023
1.370
1.390
1.090
1.260
4,237,785
-0.02(-1.56%)
Jun 29, 2023
1.190
1.340
1.150
1.280
4,083,813
+0.11(+9.40%)
Jun 28, 2023
0.9800
1.220
0.9750
1.170
5,880,371
+0.21(+22.51%)
Jun 27, 2023
0.9490
0.9770
0.8800
0.9550
1,075,128
+0.07(+8.50%)
Jun 26, 2023
0.9300
0.9268
0.8700
0.8802
542,495
-0.01(-0.84%)
Jun 23, 2023
0.9400
0.9400
0.8877
0.8877
536,261
-0.02(-2.56%)
Jun 22, 2023
0.9100
0.9398
0.9015
0.9110
340,021
-0.01(-0.63%)
Jun 21, 2023
0.9600
0.9900
0.9032
0.9168
1,212,346
-0.04(-4.10%)
Jun 20, 2023
0.9000
0.9900
0.8710
0.9560
866,050
+0.09(+9.81%)
Jun 16, 2023
0.8700
0.9050
0.8700
0.8706
357,103
-0.03(-3.14%)
Jun 15, 2023
0.9100
0.9150
0.8500
0.8988
559,119
-0.00(-0.13%)
Jun 14, 2023
0.9112
0.9682
0.9000
0.9000
383,407
-0.03(-2.91%)
Jun 13, 2023
0.9233
0.9702
0.9030
0.9270
419,145
+0.00(+0.34%)
Jun 12, 2023
0.8900
0.9410
0.8900
0.9239
498,020
+0.04(+4.91%)
Jun 09, 2023
0.9900
0.9900
0.8800
0.8807
743,282
-0.09(-9.66%)
Jun 08, 2023
0.9770
0.9900
0.9602
0.9749
404,752
+0.01(+1.55%)
Jun 07, 2023
0.9730
0.9735
0.9360
0.9600
422,400
+0.01(+1.05%)
Jun 06, 2023
0.9350
0.9694
0.9098
0.9500
680,797
+0.03(+2.87%)
Jun 05, 2023
0.9290
0.9900
0.9092
0.9235
951,027
-0.02(-1.85%)
Jun 02, 2023
0.9200
0.9500
0.8903
0.9409
465,638
+0.02(+1.99%)
Jun 01, 2023
0.9000
0.9539
0.8900
0.9225
502,244
-0.01(-0.81%)
May 31, 2023
0.9600
0.9600
0.8600
0.9300
438,489
+0.01(+0.93%)
May 30, 2023
0.8400
0.9500
0.7900
0.9214
1,174,068
+0.05(+5.93%)
May 26, 2023
1.000
1.020
0.8470
0.8698
1,622,187
-0.10(-9.93%)
May 25, 2023
0.8900
1.020
0.8700
0.9657
2,972,822
+0.10(+11.00%)
May 24, 2023
0.8398
0.8888
0.7987
0.8700
1,075,180
+0.03(+3.82%)
May 23, 2023
0.7300
0.8800
0.7300
0.8380
3,110,546
+0.11(+15.02%)
May 22, 2023
0.7250
0.7400
0.7202
0.7286
349,556
+0.00(+0.22%)
May 19, 2023
0.7100
0.7300
0.7100
0.7270
450,034
+0.01(+1.98%)
May 18, 2023
0.7000
0.7200
0.7000
0.7129
277,500
+0.00(+0.41%)
May 17, 2023
0.7130
0.7149
0.6985
0.7100
379,062
-0.00(-0.42%)
May 16, 2023
0.7000
0.7147
0.7000
0.7130
326,501
+0.01(+0.81%)
May 15, 2023
0.6900
0.7101
0.6850
0.7073
271,385
+0.00(+0.34%)
May 12, 2023
0.6830
0.7098
0.6830
0.7049
229,209
+0.02(+3.07%)
May 11, 2023
0.6900
0.7000
0.6800
0.6839
308,371
+0.00(+0.57%)
May 10, 2023
0.7200
0.7201
0.6750
0.6800
230,862
-0.04(-5.57%)
May 09, 2023
0.6900
0.7480
0.6776
0.7201
583,262
+0.02(+2.89%)
May 08, 2023
0.7202
0.7249
0.6734
0.6999
303,130
+0.01(+2.03%)
May 05, 2023
0.6900
0.6990
0.6590
0.6860
342,424
+0.01(+1.34%)
May 04, 2023
0.6500
0.6800
0.6225
0.6769
343,673
+0.01(+2.19%)
May 03, 2023
0.6500
0.7000
0.6252
0.6624
484,829
+0.02(+3.50%)
May 02, 2023
0.6400
0.6400
0.6000
0.6400
311,966
+0.04(+6.67%)
May 01, 2023
0.6490
0.6499
0.6000
0.6000
221,777
-0.04(-6.13%)
Apr 28, 2023
0.6342
0.6490
0.6300
0.6392
186,773
+0.01(+0.88%)
Apr 27, 2023
0.6100
0.6497
0.5901
0.6336
405,101
+0.03(+4.81%)
Apr 26, 2023
0.6202
0.6465
0.6000
0.6045
271,551
-0.03(-4.79%)
Apr 25, 2023
0.6700
0.6718
0.6233
0.6349
584,092
-0.04(-5.52%)
Apr 24, 2023
0.6938
0.7200
0.6610
0.6720
493,009
-0.03(-4.00%)
Apr 21, 2023
0.7200
0.7200
0.6900
0.7000
219,343
-0.02(-2.23%)
Apr 20, 2023
0.7300
0.7500
0.7150
0.7160
199,932
-0.03(-3.84%)
Apr 19, 2023
0.7600
0.7600
0.7300
0.7446
175,952
-0.01(-0.72%)
Apr 18, 2023
0.7400
0.7580
0.7300
0.7500
138,919
+0.01(+1.35%)
Apr 17, 2023
0.7450
0.7600
0.7151
0.7400
240,017
+0.01(+0.68%)
Apr 14, 2023
0.7400
0.7658
0.7250
0.7350
268,305
-0.00(-0.65%)
Apr 13, 2023
0.7200
0.7450
0.7100
0.7398
164,994
+0.02(+2.61%)
Apr 12, 2023
0.7450
0.7450
0.7145
0.7210
190,879
-0.02(-2.55%)
Apr 11, 2023
0.6900
0.7400
0.6900
0.7399
254,956
+0.03(+4.88%)
Apr 10, 2023
0.7100
0.7299
0.6900
0.7055
211,336
-0.02(-2.61%)
Apr 06, 2023
0.7104
0.7288
0.7001
0.7244
130,896
+0.01(+1.43%)
Apr 05, 2023
0.7500
0.7500
0.6925
0.7142
337,232
-0.00(-0.31%)
Apr 04, 2023
0.7300
0.7500
0.7124
0.7164
160,480
-0.03(-4.48%)
Apr 03, 2023
0.7100
0.7500
0.7100
0.7500
407,492
+0.03(+3.46%)
Mar 31, 2023
0.7000
0.7298
0.6907
0.7249
339,970
+0.02(+2.53%)
Mar 30, 2023
0.7200
0.7358
0.6800
0.7070
412,440
+0.02(+2.32%)
Mar 29, 2023
0.7000
0.7100
0.6636
0.6910
287,343
+0.01(+0.89%)
Mar 28, 2023
0.6582
0.6997
0.6500
0.6849
267,015
+0.02(+3.76%)
Mar 27, 2023
0.6964
0.7086
0.6600
0.6601
283,981
-0.04(-5.21%)
Mar 24, 2023
0.7100
0.7100
0.6710
0.6964
142,698
+0.02(+2.52%)
Mar 23, 2023
0.7200
0.7340
0.6713
0.6793
323,632
-0.04(-5.14%)
Mar 22, 2023
0.6700
0.7443
0.6646
0.7161
383,750
+0.05(+7.30%)
Mar 21, 2023
0.6900
0.6878
0.6516
0.6674
307,625
+0.01(+1.89%)
Mar 20, 2023
0.6802
0.7038
0.6550
0.6550
285,670
-0.03(-5.07%)
Mar 17, 2023
0.6600
0.6900
0.6500
0.6900
178,746
+0.01(+1.44%)
Mar 16, 2023
0.6600
0.6808
0.6597
0.6802
189,629
+0.03(+4.65%)
Mar 15, 2023
0.6700
0.6700
0.6450
0.6500
430,351
-0.02(-2.40%)
Mar 14, 2023
0.6500
0.6838
0.6451
0.6660
282,768
+0.02(+2.46%)
Mar 13, 2023
0.6748
0.6748
0.6411
0.6500
382,065
-0.02(-3.68%)
Mar 10, 2023
0.7000
0.7123
0.6610
0.6748
569,230
-0.03(-4.28%)
Mar 09, 2023
0.7000
0.7200
0.6989
0.7050
247,152
-0.01(-0.70%)
Mar 08, 2023
0.7200
0.7200
0.7000
0.7100
344,901
-0.01(-1.39%)
Mar 07, 2023
0.7300
0.7300
0.7100
0.7200
268,995
+0.00(+0.00%)
Mar 06, 2023
0.7201
0.7280
0.7000
0.7200
309,943
+0.00(+0.32%)
Mar 03, 2023
0.7200
0.7485
0.6900
0.7177
563,526
-0.01(-0.75%)
Mar 02, 2023
0.7300
0.7384
0.7230
0.7231
240,487
-0.01(-1.26%)
Mar 01, 2023
0.7315
0.7600
0.7315
0.7323
168,538
-0.01(-1.04%)
Feb 28, 2023
0.7600
0.7647
0.7300
0.7400
259,539
-0.02(-3.03%)
Feb 27, 2023
0.7500
0.7699
0.7300
0.7631
302,977
+0.02(+2.33%)
Feb 24, 2023
0.7500
0.7700
0.7250
0.7457
312,672
+0.01(+0.70%)
Feb 23, 2023
0.7200
0.7700
0.7200
0.7405
285,365
+0.02(+2.85%)
Feb 22, 2023
0.7500
0.7695
0.7200
0.7200
215,419
-0.03(-3.36%)
Feb 21, 2023
0.8000
0.8000
0.7400
0.7450
393,290
-0.06(-7.14%)
Feb 17, 2023
0.8191
0.8191
0.7800
0.8023
210,586
-0.01(-0.80%)
Feb 16, 2023
0.7700
0.8388
0.7700
0.8088
441,449
+0.04(+5.73%)
Feb 15, 2023
0.7800
0.7900
0.7510
0.7650
229,782
-0.02(-1.92%)
Feb 14, 2023
0.7900
0.8100
0.7600
0.7800
309,215
-0.02(-2.60%)
Feb 13, 2023
0.7300
0.8200
0.7100
0.8008
828,752
+0.07(+10.30%)
Feb 10, 2023
0.7600
0.7600
0.7190
0.7260
303,490
-0.03(-3.84%)
Feb 09, 2023
0.7800
0.7950
0.7412
0.7550
295,313
-0.01(-1.31%)
Feb 08, 2023
0.8005
0.8195
0.7550
0.7650
874,569
-0.06(-7.60%)
Feb 07, 2023
0.8194
0.8400
0.8050
0.8279
332,257
+0.01(+0.95%)
Feb 06, 2023
0.8300
0.8500
0.8066
0.8201
589,942
-0.01(-1.19%)
Feb 03, 2023
0.8103
0.8685
0.8103
0.8300
534,847
+0.00(+0.00%)
Feb 02, 2023
0.8140
0.8500
0.8100
0.8300
538,908
+0.03(+3.75%)
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.