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
Imv Inc
(TSX:
IMV
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Apr 28, 2023
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, 2023
2.760
2.900
2.730
2.860
16,571
+0.12(+4.38%)
Jan 30, 2023
2.840
2.860
2.700
2.740
36,801
-0.12(-4.20%)
Jan 27, 2023
2.830
2.870
2.720
2.860
13,970
+0.04(+1.42%)
Jan 26, 2023
3.160
3.220
2.750
2.820
59,741
-0.27(-8.74%)
Jan 25, 2023
3.070
3.120
2.950
3.090
22,707
+0.09(+3.00%)
Jan 24, 2023
3.030
3.060
2.900
3.000
22,200
-0.03(-0.99%)
Jan 23, 2023
3.330
3.330
2.700
3.030
55,448
-0.24(-7.34%)
Jan 20, 2023
3.330
3.350
3.170
3.270
48,417
+0.01(+0.31%)
Jan 19, 2023
3.700
3.720
3.200
3.260
38,999
-0.52(-13.76%)
Jan 18, 2023
3.740
3.980
3.650
3.780
24,088
+0.07(+1.89%)
Jan 17, 2023
3.950
4.030
3.610
3.710
27,913
-0.29(-7.25%)
Jan 16, 2023
4.020
4.060
3.860
4.000
8,048
+0.01(+0.25%)
Jan 13, 2023
4.000
4.210
3.840
3.990
33,350
+0.19(+5.00%)
Jan 12, 2023
4.210
4.390
3.650
3.800
39,854
-0.46(-10.80%)
Jan 11, 2023
4.810
4.820
4.170
4.260
23,223
-0.52(-10.88%)
Jan 10, 2023
4.450
5.220
4.450
4.780
49,078
+0.43(+9.89%)
Jan 09, 2023
4.150
4.610
3.890
4.350
31,392
+0.43(+10.97%)
Jan 06, 2023
3.480
4.010
3.410
3.920
22,878
+0.49(+14.29%)
Jan 05, 2023
3.500
3.550
3.280
3.430
18,622
-0.07(-2.00%)
Jan 04, 2023
3.350
3.570
3.260
3.500
67,683
+0.20(+6.06%)
Jan 03, 2023
3.400
3.550
3.150
3.300
14,941
+0.02(+0.61%)
Dec 30, 2022
3.280
0
-0.11(-3.24%)
Dec 29, 2022
3.300
3.450
3.230
3.390
19,732
+0.06(+1.80%)
Dec 28, 2022
3.280
3.500
3.230
3.330
17,555
-0.22(-6.20%)
Dec 23, 2022
3.550
0
+0.14(+4.11%)
Dec 22, 2022
3.840
3.840
3.260
3.410
20,916
-0.38(-10.03%)
Dec 21, 2022
3.730
4.230
3.600
3.790
31,193
-0.02(-0.52%)
Dec 20, 2022
3.530
4.070
3.510
3.810
33,204
+0.28(+7.93%)
Dec 19, 2022
3.640
4.640
3.190
3.530
70,013
+0.05(+1.44%)
Dec 16, 2022
4.000
4.000
3.450
3.480
74,652
-1.49(-29.98%)
Dec 15, 2022
3.350
6.000
3.250
4.970
254,977
+2.02(+68.47%)
Dec 14, 2022
2.830
3.000
2.830
2.950
2,894
+0.10(+3.51%)
Dec 13, 2022
2.860
3.080
2.740
2.850
7,945
+2.55(+850.00%)
Dec 12, 2022
0.3300
0.3300
0.3000
0.3000
191,283
-0.02(-6.25%)
Dec 09, 2022
0.3450
0.3450
0.3100
0.3200
72,467
-0.03(-8.57%)
Dec 08, 2022
0.3850
0.3900
0.3400
0.3500
32,505
-0.05(-12.50%)
Dec 07, 2022
0.4100
0.4100
0.4000
0.4000
4,300
-0.02(-5.88%)
Dec 06, 2022
0.4000
0.4350
0.4000
0.4250
45,456
+0.02(+3.66%)
Dec 05, 2022
0.4050
0.4200
0.4050
0.4100
5,409
+0.01(+2.50%)
Dec 02, 2022
0.3900
0.4050
0.3900
0.4000
7,297
+0.01(+1.27%)
Dec 01, 2022
0.3500
0.3950
0.3500
0.3950
54,381
+0.05(+12.86%)
Nov 30, 2022
0.3500
0.3500
0.3300
0.3500
32,118
+0.01(+2.94%)
Nov 29, 2022
0.3500
0.3500
0.3350
0.3400
29,665
-0.01(-4.23%)
Nov 28, 2022
0.3600
0.3600
0.3550
0.3550
6,916
-0.01(-2.74%)
Nov 25, 2022
0.3750
0.3750
0.3600
0.3650
8,429
+0.01(+2.82%)
Nov 24, 2022
0.3600
0.3600
0.3550
0.3550
3,500
-0.03(-6.58%)
Nov 23, 2022
0.3850
0.3850
0.3750
0.3800
5,175
+0.00(+0.00%)
Nov 22, 2022
0.3850
0.3900
0.3600
0.3800
22,198
+0.02(+5.56%)
Nov 21, 2022
0.3600
0.3600
0.3600
0.3600
5,401
+0.00(+0.00%)
Nov 18, 2022
0.3600
0.3700
0.3600
0.3600
4,816
+0.01(+2.86%)
Nov 17, 2022
0.3950
0.4000
0.3200
0.3500
110,512
-0.05(-12.50%)
Nov 16, 2022
0.4000
0.4000
0.3900
0.4000
29,203
+0.00(+0.00%)
Nov 15, 2022
0.3950
0.4000
0.3950
0.4000
7,835
+0.00(+0.00%)
Nov 14, 2022
0.4200
0.4200
0.3850
0.4000
32,024
+0.01(+1.27%)
Nov 11, 2022
0.4100
0.4400
0.3950
0.3950
43,701
-0.02(-5.95%)
Nov 10, 2022
0.4650
0.4650
0.3950
0.4200
74,120
+0.03(+7.69%)
Nov 09, 2022
0.4650
0.4650
0.3850
0.3900
102,247
-0.08(-17.02%)
Nov 08, 2022
0.4950
0.5400
0.4700
0.4700
14,614
+0.00(+1.08%)
Nov 07, 2022
0.4550
0.4650
0.4550
0.4650
2,500
+0.02(+3.33%)
Nov 04, 2022
0.4500
0.4550
0.4300
0.4500
9,342
-0.01(-2.17%)
Nov 03, 2022
0.4600
0.4600
0.4600
0.4600
1,000
+0.02(+4.55%)
Nov 02, 2022
0.4300
0.4550
0.4300
0.4400
33,240
+0.00(+0.00%)
Nov 01, 2022
0.4400
0.4950
0.4400
0.4400
47,603
-0.01(-2.22%)
Oct 31, 2022
0.4950
0.4950
0.4450
0.4500
44,367
-0.03(-7.22%)
Oct 28, 2022
0.4850
0.4850
0.4850
0.4850
1,689
-0.03(-4.90%)
Oct 27, 2022
0.5200
0.5500
0.5100
0.5100
11,438
+0.01(+2.00%)
Oct 26, 2022
0.5200
0.5200
0.5000
0.5000
2,531
+0.01(+1.01%)
Oct 25, 2022
0.4700
0.4950
0.4650
0.4950
40,048
+0.06(+13.79%)
Oct 24, 2022
0.4600
0.4600
0.4350
0.4350
129,532
+0.01(+1.16%)
Oct 21, 2022
0.4400
0.4400
0.4050
0.4300
56,697
-0.02(-3.37%)
Oct 20, 2022
0.5000
0.5100
0.4350
0.4450
64,840
-0.07(-12.75%)
Oct 19, 2022
0.5300
0.5300
0.5100
0.5100
70,035
+0.00(+0.00%)
Oct 18, 2022
0.5400
0.5400
0.4900
0.5100
31,721
-0.01(-1.92%)
Oct 17, 2022
0.5100
0.5200
0.4900
0.5200
10,921
+0.02(+4.00%)
Oct 14, 2022
0.5100
0.5100
0.4900
0.5000
4,500
+0.01(+2.04%)
Oct 13, 2022
0.4600
0.5500
0.4600
0.4900
53,204
-0.01(-1.01%)
Oct 12, 2022
0.5500
0.5600
0.4950
0.4950
94,684
-0.07(-11.61%)
Oct 11, 2022
0.6400
0.6400
0.5600
0.5600
57,931
-0.09(-13.85%)
Oct 07, 2022
0.6500
0
+0.00(+0.00%)
Oct 06, 2022
0.6700
0.6700
0.6500
0.6500
10,751
-0.03(-4.41%)
Oct 05, 2022
0.6800
0.6900
0.6600
0.6800
7,367
+0.03(+4.62%)
Oct 04, 2022
0.6900
0.7200
0.6500
0.6500
121,951
-0.08(-10.96%)
Oct 03, 2022
0.7200
0.7700
0.7100
0.7300
44,006
-0.04(-5.19%)
Sep 30, 2022
0.7500
0.7900
0.7400
0.7700
8,880
-0.07(-8.33%)
Sep 29, 2022
0.8000
0.9000
0.8000
0.8400
45,237
+0.00(+0.00%)
Sep 28, 2022
0.7500
0.8400
0.7500
0.8400
13,700
+0.09(+12.00%)
Sep 27, 2022
0.7800
0.7800
0.7100
0.7500
26,631
+0.00(+0.00%)
Sep 26, 2022
0.7700
0.7700
0.7400
0.7500
7,050
-0.02(-2.60%)
Sep 23, 2022
0.7600
0.8300
0.7300
0.7700
23,002
+0.00(+0.00%)
Sep 22, 2022
0.7900
0.8600
0.7400
0.7700
46,387
-0.02(-2.53%)
Sep 21, 2022
0.7600
0.8500
0.7600
0.7900
40,852
+0.00(+0.00%)
Sep 19, 2022
0.7900
0
+0.06(+8.22%)
Sep 16, 2022
0.8800
0.9100
0.7300
0.7300
149,739
-0.19(-20.65%)
Sep 15, 2022
0.9500
0.9900
0.9200
0.9200
11,240
-0.03(-3.16%)
Sep 14, 2022
0.9100
1.000
0.9000
0.9500
103,362
+0.05(+5.56%)
Sep 13, 2022
0.9400
0.9400
0.9000
0.9000
8,512
-0.07(-7.22%)
Sep 12, 2022
0.8200
0.9700
0.8200
0.9700
77,438
+0.17(+21.25%)
Sep 09, 2022
0.8000
0.8200
0.7900
0.8000
31,500
-0.01(-1.23%)
Sep 08, 2022
0.8000
0.8100
0.8000
0.8100
18,500
+0.00(+0.00%)
Sep 07, 2022
0.8300
0.8300
0.7800
0.8100
32,252
-0.03(-3.57%)
Sep 06, 2022
0.8300
0.8600
0.8200
0.8400
70,070
-0.01(-1.18%)
Sep 02, 2022
0.8500
0
-0.02(-2.30%)
Sep 01, 2022
0.9000
0.9000
0.8600
0.8700
30,495
-0.01(-1.14%)
Aug 31, 2022
0.9000
0.9000
0.8800
0.8800
10,000
+0.00(+0.00%)
Aug 30, 2022
0.9200
0.9200
0.8800
0.8800
23,187
-0.03(-3.30%)
Aug 29, 2022
0.8800
0.9700
0.8800
0.9100
15,910
+0.01(+1.11%)
Aug 26, 2022
0.9800
0.9800
0.9000
0.9000
36,864
-0.07(-7.22%)
Aug 25, 2022
0.9400
1.000
0.9400
0.9700
58,150
+0.07(+7.78%)
Aug 24, 2022
0.8700
0.9000
0.8700
0.9000
9,700
+0.06(+7.14%)
Aug 23, 2022
0.8600
0.8600
0.8400
0.8400
3,304
-0.02(-2.33%)
Aug 22, 2022
0.8900
0.8900
0.8300
0.8600
38,047
-0.03(-3.37%)
Aug 19, 2022
0.9500
0.9700
0.8800
0.8900
47,190
-0.03(-3.26%)
Aug 18, 2022
0.9200
0.9700
0.9200
0.9200
30,591
-0.01(-1.08%)
Aug 17, 2022
0.9000
0.9600
0.8700
0.9300
60,091
+0.05(+5.68%)
Aug 16, 2022
0.8500
0.9200
0.8500
0.8800
35,273
+0.01(+1.15%)
Aug 15, 2022
0.9600
0.9600
0.8500
0.8700
124,123
-0.09(-9.37%)
Aug 12, 2022
0.7500
1.310
0.7500
0.9600
199,775
+0.23(+31.51%)
Aug 11, 2022
0.6500
0.7300
0.6500
0.7300
99,386
+0.08(+12.31%)
Aug 10, 2022
0.6500
0.6500
0.6400
0.6500
25,236
+0.02(+3.17%)
Aug 09, 2022
0.6500
0.6500
0.6300
0.6300
19,850
-0.02(-3.08%)
Aug 08, 2022
0.6700
0.6700
0.6500
0.6500
14,251
+0.00(+0.00%)
Aug 05, 2022
0.6500
0.6500
0.6500
0.6500
44,520
+0.00(+0.00%)
Aug 04, 2022
0.6100
0.6500
0.6100
0.6500
11,007
+0.02(+3.17%)
Aug 03, 2022
0.6300
0.6500
0.6300
0.6300
39,950
+0.00(+0.00%)
Aug 02, 2022
0.6200
0.6400
0.6000
0.6300
19,616
-0.01(-1.56%)
Jul 29, 2022
0.6400
0
+0.00(+0.00%)
Jul 28, 2022
0.6100
0.6600
0.6100
0.6400
73,000
+0.00(+0.00%)
Jul 27, 2022
0.6000
0.6500
0.6000
0.6400
51,760
+0.04(+6.67%)
Jul 26, 2022
0.6200
0.6200
0.6000
0.6000
16,399
-0.04(-6.25%)
Jul 25, 2022
0.6600
0.6600
0.6400
0.6400
34,919
-0.01(-1.54%)
Jul 22, 2022
0.6900
0.6900
0.6500
0.6500
69,959
+0.01(+1.56%)
Jul 21, 2022
0.7500
0.7500
0.6400
0.6400
171,270
-0.09(-12.33%)
Jul 20, 2022
0.7400
0.7400
0.7300
0.7300
8,980
-0.02(-2.67%)
Jul 19, 2022
0.7300
0.7500
0.7300
0.7500
16,005
+0.02(+2.74%)
Jul 18, 2022
0.7500
0.7600
0.7300
0.7300
16,960
-0.01(-1.35%)
Jul 15, 2022
0.7500
0.7500
0.7400
0.7400
14,900
-0.01(-1.33%)
Jul 14, 2022
0.7400
0.7500
0.7400
0.7500
1,254
+0.01(+1.35%)
Jul 13, 2022
0.7400
0.7500
0.7400
0.7400
17,300
+0.01(+1.37%)
Jul 12, 2022
0.7800
0.7800
0.7300
0.7300
24,000
-0.04(-5.19%)
Jul 11, 2022
0.8000
0.8000
0.7300
0.7700
67,481
-0.06(-7.23%)
Jul 08, 2022
0.8500
0.8500
0.8000
0.8300
41,276
-0.01(-1.19%)
Jul 07, 2022
0.8600
0.8800
0.8400
0.8400
19,350
-0.03(-3.45%)
Jul 06, 2022
0.9000
0.9100
0.8600
0.8700
22,000
-0.04(-4.40%)
Jul 05, 2022
0.8700
0.9100
0.8700
0.9100
19,500
+0.04(+4.60%)
Jul 04, 2022
0.8700
0.8700
0.8700
0.8700
500
+0.02(+2.35%)
Jun 30, 2022
0.8500
0
-0.06(-6.59%)
Jun 29, 2022
0.9200
0.9200
0.8900
0.9100
52,504
-0.01(-1.09%)
Jun 28, 2022
0.9400
0.9500
0.9000
0.9200
42,717
-0.04(-4.17%)
Jun 27, 2022
0.9800
0.9800
0.9300
0.9600
18,551
+0.01(+1.05%)
Jun 24, 2022
0.9000
0.9500
0.9000
0.9500
35,351
+0.03(+3.26%)
Jun 23, 2022
0.9600
0.9600
0.9000
0.9200
57,870
-0.01(-1.08%)
Jun 22, 2022
0.9200
0.9300
0.8400
0.9300
119,361
+0.01(+1.09%)
Jun 21, 2022
0.9600
0.9600
0.9100
0.9200
60,079
-0.06(-6.12%)
Jun 20, 2022
1.070
1.070
0.9800
0.9800
7,700
+0.03(+3.16%)
Jun 17, 2022
0.9300
0.9800
0.9200
0.9500
106,126
+0.02(+2.15%)
Jun 16, 2022
0.9300
0.9500
0.9300
0.9300
27,948
+0.00(+0.00%)
Jun 15, 2022
0.9700
1.000
0.9300
0.9300
120,377
-0.05(-5.10%)
Jun 14, 2022
1.050
1.050
0.9100
0.9800
75,572
-0.10(-9.26%)
Jun 13, 2022
1.100
1.100
1.050
1.080
78,652
-0.01(-0.92%)
Jun 10, 2022
1.090
1.090
1.090
1.090
21,905
-0.02(-1.80%)
Jun 09, 2022
1.130
1.130
1.070
1.110
90,287
-0.01(-0.89%)
Jun 08, 2022
1.100
1.130
1.070
1.120
65,231
+0.02(+1.82%)
Jun 07, 2022
1.130
1.130
1.080
1.100
134,017
-0.02(-1.79%)
Jun 06, 2022
1.120
1.120
1.100
1.120
27,295
-0.01(-0.88%)
Jun 03, 2022
1.150
1.150
1.130
1.130
13,600
-0.01(-0.88%)
Jun 02, 2022
1.170
1.170
1.140
1.140
50,487
-0.03(-2.56%)
Jun 01, 2022
1.210
1.210
1.150
1.170
18,089
-0.01(-0.85%)
May 31, 2022
1.190
1.210
1.180
1.180
18,250
-0.03(-2.48%)
May 30, 2022
1.150
1.210
1.150
1.210
26,850
+0.05(+4.31%)
May 27, 2022
1.190
1.240
1.100
1.160
64,315
-0.01(-0.85%)
May 26, 2022
1.240
1.240
1.150
1.170
71,481
-0.04(-3.31%)
May 25, 2022
1.200
1.220
1.160
1.210
50,064
+0.04(+3.42%)
May 24, 2022
1.340
1.340
1.170
1.170
139,034
-0.14(-10.69%)
May 20, 2022
1.310
0
-0.04(-2.96%)
May 19, 2022
1.300
1.360
1.280
1.350
20,620
+0.08(+6.30%)
May 18, 2022
1.310
1.310
1.230
1.270
43,266
-0.03(-2.31%)
May 17, 2022
1.290
1.300
1.240
1.300
35,726
+0.06(+4.84%)
May 16, 2022
1.250
1.290
1.230
1.240
30,125
-0.04(-3.13%)
May 13, 2022
1.210
1.290
1.210
1.280
17,866
+0.01(+0.79%)
May 12, 2022
1.260
1.270
1.210
1.270
23,555
+0.03(+2.42%)
May 11, 2022
1.300
1.320
1.230
1.240
19,712
-0.04(-3.13%)
May 10, 2022
1.370
1.370
1.260
1.280
14,414
-0.03(-2.29%)
May 09, 2022
1.410
1.410
1.300
1.310
76,247
-0.09(-6.43%)
May 06, 2022
1.450
1.450
1.400
1.400
8,930
-0.03(-2.10%)
May 05, 2022
1.380
1.440
1.380
1.430
32,674
+0.02(+1.42%)
May 04, 2022
1.540
1.560
1.390
1.410
100,769
-0.10(-6.62%)
May 03, 2022
1.520
1.550
1.500
1.510
24,020
-0.01(-0.66%)
May 02, 2022
1.590
1.590
1.520
1.520
5,833
-0.06(-3.80%)
Apr 29, 2022
1.550
1.580
1.540
1.580
13,350
+0.01(+0.64%)
Apr 28, 2022
1.610
1.640
1.540
1.570
11,510
-0.01(-0.63%)
Apr 27, 2022
1.580
1.640
1.580
1.580
9,100
+0.00(+0.00%)
Apr 26, 2022
1.510
1.620
1.510
1.580
25,705
+0.02(+1.28%)
Apr 25, 2022
1.540
1.560
1.520
1.560
12,253
-0.01(-0.64%)
Apr 22, 2022
1.490
1.580
1.490
1.570
10,219
+0.06(+3.97%)
Apr 21, 2022
1.650
1.650
1.510
1.510
47,041
-0.12(-7.36%)
Apr 20, 2022
1.660
1.690
1.600
1.630
26,430
-0.02(-1.21%)
Apr 19, 2022
1.720
1.720
1.600
1.650
23,030
-0.07(-4.07%)
Apr 18, 2022
1.720
1.770
1.690
1.720
106,801
+0.00(+0.00%)
Apr 14, 2022
1.720
0
+0.00(+0.00%)
Apr 13, 2022
1.800
1.820
1.710
1.720
33,723
-0.06(-3.37%)
Apr 12, 2022
1.800
1.810
1.770
1.780
20,722
-0.02(-1.11%)
Apr 11, 2022
1.730
1.830
1.720
1.800
59,420
+0.06(+3.45%)
Apr 08, 2022
1.730
1.740
1.710
1.740
29,003
-0.03(-1.69%)
Apr 07, 2022
1.800
1.800
1.690
1.770
31,403
-0.01(-0.56%)
Apr 06, 2022
1.810
1.810
1.740
1.780
17,760
-0.01(-0.56%)
Apr 05, 2022
1.800
1.850
1.770
1.790
16,128
-0.02(-1.10%)
Apr 04, 2022
1.710
1.810
1.710
1.810
41,150
+0.08(+4.62%)
Apr 01, 2022
1.810
1.810
1.730
1.730
17,454
-0.07(-3.89%)
Mar 31, 2022
1.750
1.800
1.710
1.800
58,885
+0.05(+2.86%)
Mar 30, 2022
1.860
1.860
1.750
1.750
34,291
-0.16(-8.38%)
Mar 29, 2022
1.860
1.910
1.780
1.910
16,235
+0.06(+3.24%)
Mar 28, 2022
1.810
1.850
1.800
1.850
12,603
+0.02(+1.09%)
Mar 25, 2022
1.920
1.930
1.830
1.830
13,053
-0.08(-4.19%)
Mar 24, 2022
1.810
1.910
1.800
1.910
38,893
+0.14(+7.91%)
Mar 23, 2022
1.800
1.830
1.760
1.770
27,098
-0.04(-2.21%)
Mar 22, 2022
1.880
1.910
1.730
1.810
56,905
-0.05(-2.69%)
Mar 21, 2022
1.750
1.900
1.740
1.860
100,165
+0.06(+3.33%)
Mar 18, 2022
1.630
1.800
1.560
1.800
138,856
+0.16(+9.76%)
Mar 17, 2022
1.590
1.710
1.590
1.640
74,102
+0.02(+1.23%)
Mar 16, 2022
1.610
1.690
1.580
1.620
43,605
+0.05(+3.18%)
Mar 15, 2022
1.620
1.640
1.560
1.570
30,207
-0.05(-3.09%)
Mar 14, 2022
1.490
1.630
1.490
1.620
26,948
+0.10(+6.58%)
Mar 11, 2022
1.510
1.570
1.500
1.520
7,101
+0.00(+0.00%)
Mar 10, 2022
1.550
1.550
1.500
1.520
35,605
-0.03(-1.94%)
Mar 09, 2022
1.490
1.560
1.490
1.550
9,324
+0.05(+3.33%)
Mar 08, 2022
1.510
1.560
1.490
1.500
35,631
-0.01(-0.66%)
Mar 07, 2022
1.490
1.540
1.480
1.510
17,507
+0.00(+0.00%)
Mar 04, 2022
1.510
1.540
1.490
1.510
25,125
+0.02(+1.34%)
Mar 03, 2022
1.520
1.540
1.470
1.490
21,662
-0.07(-4.49%)
Mar 02, 2022
1.590
1.650
1.560
1.560
22,335
-0.02(-1.27%)
Mar 01, 2022
1.650
1.650
1.560
1.580
45,441
-0.03(-1.86%)
Feb 28, 2022
1.560
1.610
1.560
1.610
10,461
+0.01(+0.63%)
Feb 25, 2022
1.600
1.600
1.530
1.600
6,686
+0.08(+5.26%)
Feb 24, 2022
1.500
1.530
1.410
1.520
67,027
+0.03(+2.01%)
Feb 23, 2022
1.530
1.550
1.470
1.490
59,699
+0.01(+0.68%)
Feb 22, 2022
1.490
1.530
1.440
1.480
27,432
-0.08(-5.13%)
Feb 18, 2022
1.560
0
-0.01(-0.64%)
Feb 17, 2022
1.600
1.630
1.560
1.570
20,714
-0.05(-3.09%)
Feb 16, 2022
1.660
1.660
1.560
1.620
33,243
-0.04(-2.41%)
Feb 15, 2022
1.750
1.750
1.660
1.660
32,579
-0.06(-3.49%)
Feb 14, 2022
1.650
1.760
1.620
1.720
58,296
+0.06(+3.61%)
Feb 11, 2022
1.700
1.710
1.660
1.660
40,605
-0.04(-2.35%)
Feb 10, 2022
1.750
1.750
1.670
1.700
84,552
-0.07(-3.95%)
Feb 09, 2022
1.710
1.790
1.630
1.770
126,736
+0.09(+5.36%)
Feb 08, 2022
1.650
1.700
1.610
1.680
41,158
+0.08(+5.00%)
Feb 07, 2022
1.630
1.630
1.540
1.600
69,867
+0.11(+7.38%)
Feb 04, 2022
1.380
1.490
1.380
1.490
58,170
+0.09(+6.43%)
Feb 03, 2022
1.480
1.380
1.400
33,582
-0.03(-2.10%)
Feb 02, 2022
1.480
1.480
1.420
1.430
47,950
-0.01(-0.69%)
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.