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
Aquestive Therapeutics Inc
(NQ:
AQST
)
2.810
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
2.400
2.460
2.360
2.390
292,360
+0.01(+0.42%)
Jan 30, 2024
2.450
2.460
2.370
2.380
368,225
-0.08(-3.25%)
Jan 29, 2024
2.410
2.470
2.360
2.460
412,223
+0.07(+2.93%)
Jan 26, 2024
2.380
2.420
2.330
2.390
241,954
+0.02(+0.84%)
Jan 25, 2024
2.410
2.470
2.320
2.370
635,833
-0.02(-0.84%)
Jan 24, 2024
2.490
2.510
2.380
2.390
438,722
-0.11(-4.40%)
Jan 23, 2024
2.510
2.590
2.465
2.500
458,148
-0.01(-0.40%)
Jan 22, 2024
2.460
2.540
2.410
2.510
558,715
+0.07(+2.87%)
Jan 19, 2024
2.450
2.500
2.370
2.440
688,257
-0.04(-1.61%)
Jan 18, 2024
2.660
2.660
2.421
2.480
968,308
-0.15(-5.52%)
Jan 17, 2024
2.610
2.680
2.530
2.625
550,317
-0.03(-1.13%)
Jan 16, 2024
2.700
2.810
2.500
2.655
1,436,031
+0.02(+0.95%)
Jan 12, 2024
2.480
2.740
2.475
2.630
867,775
+0.12(+4.78%)
Jan 11, 2024
2.560
2.560
2.320
2.510
664,639
-0.05(-1.95%)
Jan 10, 2024
2.810
2.810
2.380
2.560
1,561,188
-0.16(-5.88%)
Jan 09, 2024
2.480
2.780
2.320
2.720
1,825,040
+0.22(+8.80%)
Jan 08, 2024
2.350
2.630
2.300
2.500
1,782,709
+0.16(+6.84%)
Jan 05, 2024
2.280
2.400
2.258
2.340
814,705
+0.08(+3.54%)
Jan 04, 2024
2.090
2.260
2.070
2.260
1,117,405
+0.17(+8.13%)
Jan 03, 2024
2.000
2.100
1.980
2.090
466,917
+0.08(+3.98%)
Jan 02, 2024
2.020
2.050
1.950
2.010
322,308
-0.01(-0.50%)
Dec 29, 2023
2.010
2.080
1.960
2.020
410,312
+0.02(+1.00%)
Dec 28, 2023
2.000
2.100
1.970
2.000
391,756
-0.01(-0.50%)
Dec 27, 2023
2.040
2.070
1.999
2.010
318,340
+0.01(+0.50%)
Dec 26, 2023
2.000
2.060
1.950
2.000
333,565
+0.00(+0.00%)
Dec 22, 2023
1.920
2.030
1.859
2.000
603,304
+0.10(+5.26%)
Dec 21, 2023
1.880
1.960
1.840
1.900
371,236
+0.03(+1.60%)
Dec 20, 2023
1.950
1.994
1.845
1.870
574,695
-0.10(-5.08%)
Dec 19, 2023
1.910
2.060
1.910
1.970
502,141
+0.05(+2.60%)
Dec 18, 2023
1.990
2.030
1.920
1.920
561,745
-0.08(-4.00%)
Dec 15, 2023
2.040
2.060
1.970
2.000
473,845
-0.01(-0.50%)
Dec 14, 2023
2.080
2.180
2.010
2.010
531,422
-0.07(-3.37%)
Dec 13, 2023
2.020
2.130
2.010
2.080
547,844
+0.10(+5.05%)
Dec 12, 2023
2.000
2.060
1.980
1.980
283,688
+0.01(+0.51%)
Dec 11, 2023
2.070
2.085
1.940
1.970
711,912
-0.13(-6.19%)
Dec 08, 2023
2.130
2.240
2.080
2.100
351,909
-0.05(-2.33%)
Dec 07, 2023
2.120
2.170
2.080
2.150
463,582
+0.09(+4.37%)
Dec 06, 2023
2.390
2.400
1.910
2.060
1,408,789
-0.33(-13.81%)
Dec 05, 2023
2.500
2.530
2.320
2.390
711,509
-0.08(-3.24%)
Dec 04, 2023
2.470
2.670
2.351
2.470
1,068,329
+0.08(+3.35%)
Dec 01, 2023
2.350
2.480
2.260
2.390
975,942
+0.14(+6.22%)
Nov 30, 2023
2.190
2.330
2.190
2.250
822,111
+0.07(+3.21%)
Nov 29, 2023
2.180
2.250
2.130
2.180
549,847
+0.05(+2.35%)
Nov 28, 2023
1.970
2.140
1.960
2.130
641,401
+0.19(+9.79%)
Nov 27, 2023
2.140
2.140
1.900
1.940
420,446
-0.18(-8.49%)
Nov 24, 2023
2.020
2.150
2.000
2.120
207,169
+0.08(+3.92%)
Nov 22, 2023
2.000
2.050
1.980
2.040
434,794
+0.10(+5.15%)
Nov 21, 2023
1.800
1.980
1.800
1.940
444,777
+0.15(+8.38%)
Nov 20, 2023
1.750
1.800
1.730
1.790
239,084
+0.06(+3.47%)
Nov 17, 2023
1.720
1.820
1.690
1.730
438,791
+0.01(+0.58%)
Nov 16, 2023
1.650
1.730
1.610
1.720
236,867
+0.13(+8.18%)
Nov 15, 2023
1.610
1.670
1.550
1.590
150,933
-0.03(-1.85%)
Nov 14, 2023
1.720
1.747
1.590
1.620
189,819
-0.06(-3.57%)
Nov 13, 2023
1.680
1.710
1.600
1.680
176,708
+0.00(+0.00%)
Nov 10, 2023
1.740
1.750
1.660
1.680
191,060
-0.03(-1.75%)
Nov 09, 2023
1.650
1.720
1.610
1.710
203,339
+0.04(+2.40%)
Nov 08, 2023
1.740
1.750
1.630
1.670
178,237
-0.04(-2.34%)
Nov 07, 2023
1.660
1.740
1.580
1.710
226,305
+0.08(+4.91%)
Nov 06, 2023
1.650
1.650
1.520
1.630
133,493
+0.03(+1.87%)
Nov 03, 2023
1.480
1.600
1.480
1.600
194,747
+0.16(+11.11%)
Nov 02, 2023
1.550
1.590
1.405
1.440
379,881
-0.10(-6.49%)
Nov 01, 2023
1.570
1.640
1.520
1.540
131,781
-0.03(-1.91%)
Oct 31, 2023
1.510
1.660
1.470
1.570
245,565
+0.06(+3.97%)
Oct 30, 2023
1.450
1.530
1.430
1.510
130,934
+0.09(+6.34%)
Oct 27, 2023
1.390
1.520
1.380
1.420
151,699
+0.01(+0.71%)
Oct 26, 2023
1.380
1.440
1.366
1.410
82,276
+0.01(+0.71%)
Oct 25, 2023
1.410
1.450
1.360
1.400
76,397
-0.03(-2.10%)
Oct 24, 2023
1.410
1.480
1.390
1.430
125,785
+0.02(+1.42%)
Oct 23, 2023
1.530
1.540
1.400
1.410
296,095
-0.13(-8.44%)
Oct 20, 2023
1.590
1.600
1.500
1.540
95,270
-0.07(-4.35%)
Oct 19, 2023
1.690
1.690
1.570
1.610
142,459
-0.08(-4.73%)
Oct 18, 2023
1.770
1.800
1.640
1.690
220,184
-0.08(-4.52%)
Oct 17, 2023
1.730
1.820
1.690
1.770
340,003
+0.04(+2.31%)
Oct 16, 2023
1.540
1.730
1.560
1.730
327,002
+0.19(+12.34%)
Oct 13, 2023
1.430
1.579
1.390
1.540
231,947
+0.11(+7.69%)
Oct 12, 2023
1.360
1.449
1.350
1.430
151,372
+0.06(+4.76%)
Oct 11, 2023
1.400
1.409
1.340
1.365
161,402
-0.03(-2.50%)
Oct 10, 2023
1.330
1.410
1.330
1.400
117,721
+0.08(+6.06%)
Oct 09, 2023
1.300
1.400
1.290
1.320
199,721
-0.01(-0.75%)
Oct 06, 2023
1.260
1.370
1.251
1.330
123,456
+0.04(+2.70%)
Oct 05, 2023
1.360
1.380
1.260
1.295
303,589
-0.06(-4.43%)
Oct 04, 2023
1.400
1.409
1.350
1.355
141,098
-0.03(-2.52%)
Oct 03, 2023
1.400
1.410
1.380
1.390
166,196
-0.01(-0.71%)
Oct 02, 2023
1.530
1.530
1.360
1.400
299,829
-0.13(-8.50%)
Sep 29, 2023
1.500
1.560
1.500
1.530
135,613
+0.03(+2.00%)
Sep 28, 2023
1.520
1.520
1.480
1.500
96,961
-0.02(-1.32%)
Sep 27, 2023
1.520
1.570
1.490
1.520
216,051
-0.01(-0.65%)
Sep 26, 2023
1.500
1.580
1.500
1.530
179,464
+0.03(+2.00%)
Sep 25, 2023
1.600
1.530
1.480
1.500
280,951
-0.08(-5.06%)
Sep 22, 2023
1.630
1.635
1.550
1.580
248,378
-0.05(-3.07%)
Sep 21, 2023
1.670
1.670
1.540
1.630
532,433
-0.08(-4.68%)
Sep 20, 2023
1.650
1.783
1.610
1.710
811,473
+0.18(+11.76%)
Sep 19, 2023
1.540
1.570
1.500
1.530
186,925
-0.02(-1.29%)
Sep 18, 2023
1.620
1.650
1.550
1.550
170,206
-0.07(-4.32%)
Sep 15, 2023
1.610
1.640
1.560
1.620
339,641
+0.01(+0.62%)
Sep 14, 2023
1.660
1.716
1.580
1.610
179,506
-0.05(-3.01%)
Sep 13, 2023
1.680
1.780
1.640
1.660
233,394
+0.00(+0.00%)
Sep 12, 2023
1.570
1.700
1.560
1.660
246,665
+0.09(+5.73%)
Sep 11, 2023
1.490
1.660
1.470
1.570
251,149
+0.07(+4.67%)
Sep 08, 2023
1.580
1.580
1.470
1.500
225,643
-0.08(-5.06%)
Sep 07, 2023
1.550
1.620
1.520
1.580
234,811
+0.00(+0.00%)
Sep 06, 2023
1.640
1.640
1.570
1.580
283,678
-0.07(-4.24%)
Sep 05, 2023
1.670
1.670
1.625
1.650
153,085
-0.02(-1.20%)
Sep 01, 2023
1.650
1.690
1.635
1.670
107,950
+0.03(+1.83%)
Aug 31, 2023
1.650
1.690
1.630
1.640
117,836
-0.01(-0.61%)
Aug 30, 2023
1.670
1.700
1.650
1.650
127,900
-0.05(-2.94%)
Aug 29, 2023
1.710
1.770
1.690
1.700
139,588
-0.02(-1.16%)
Aug 28, 2023
1.790
1.790
1.700
1.720
172,861
-0.07(-3.91%)
Aug 25, 2023
1.800
1.820
1.730
1.790
201,319
+0.00(+0.00%)
Aug 24, 2023
1.800
1.839
1.760
1.790
122,939
+0.00(+0.00%)
Aug 23, 2023
1.760
1.860
1.710
1.790
181,867
+0.03(+1.70%)
Aug 22, 2023
1.820
1.820
1.690
1.760
207,344
-0.01(-0.56%)
Aug 21, 2023
1.740
1.830
1.730
1.770
166,856
+0.03(+1.72%)
Aug 18, 2023
1.740
1.800
1.630
1.740
251,555
+0.00(+0.00%)
Aug 17, 2023
1.790
1.860
1.730
1.740
221,925
-0.08(-4.40%)
Aug 16, 2023
1.850
1.890
1.810
1.820
167,595
-0.03(-1.62%)
Aug 15, 2023
1.820
1.970
1.820
1.850
251,934
+0.00(+0.00%)
Aug 14, 2023
1.920
1.920
1.826
1.850
339,488
-0.09(-4.64%)
Aug 11, 2023
1.930
1.960
1.880
1.940
235,981
-0.01(-0.51%)
Aug 10, 2023
2.010
2.090
1.920
1.950
370,390
-0.06(-2.99%)
Aug 09, 2023
1.970
2.060
1.940
2.010
247,293
+0.07(+3.61%)
Aug 08, 2023
2.170
2.170
1.770
1.940
771,284
-0.11(-5.37%)
Aug 07, 2023
2.060
2.073
1.890
2.050
676,781
-0.04(-1.91%)
Aug 04, 2023
2.220
2.239
2.011
2.090
514,374
-0.09(-4.13%)
Aug 03, 2023
2.200
2.230
2.150
2.180
311,859
+0.01(+0.46%)
Aug 02, 2023
2.240
2.290
2.090
2.170
565,468
-0.07(-3.13%)
Aug 01, 2023
2.280
2.280
2.080
2.240
639,839
+0.05(+2.28%)
Jul 31, 2023
2.000
2.270
2.000
2.190
1,372,288
+0.27(+14.06%)
Jul 28, 2023
1.750
1.930
1.720
1.920
973,121
+0.22(+12.94%)
Jul 27, 2023
1.710
1.780
1.685
1.700
406,020
+0.00(+0.00%)
Jul 26, 2023
1.600
1.710
1.590
1.700
308,584
+0.10(+6.25%)
Jul 25, 2023
1.560
1.650
1.560
1.600
372,770
+0.05(+3.23%)
Jul 24, 2023
1.560
1.660
1.550
1.550
319,097
-0.03(-1.90%)
Jul 21, 2023
1.600
1.610
1.530
1.580
225,101
-0.02(-1.25%)
Jul 20, 2023
1.690
1.690
1.590
1.600
287,056
-0.08(-4.76%)
Jul 19, 2023
1.650
1.728
1.630
1.680
236,010
+0.04(+2.44%)
Jul 18, 2023
1.620
1.665
1.590
1.640
187,998
+0.03(+1.86%)
Jul 17, 2023
1.560
1.650
1.530
1.610
301,837
+0.05(+3.21%)
Jul 14, 2023
1.630
1.650
1.550
1.560
293,715
-0.08(-4.88%)
Jul 13, 2023
1.650
1.675
1.610
1.640
231,651
+0.02(+1.23%)
Jul 12, 2023
1.600
1.675
1.600
1.620
313,432
+0.01(+0.62%)
Jul 11, 2023
1.660
1.660
1.590
1.610
284,404
-0.04(-2.42%)
Jul 10, 2023
1.650
1.700
1.590
1.650
264,111
-0.01(-0.60%)
Jul 07, 2023
1.690
1.705
1.600
1.660
273,151
-0.04(-2.35%)
Jul 06, 2023
1.680
1.740
1.600
1.700
417,608
+0.04(+2.41%)
Jul 05, 2023
1.610
1.780
1.575
1.660
882,315
+0.05(+3.11%)
Jul 03, 2023
1.580
1.642
1.580
1.610
219,366
-0.04(-2.42%)
Jun 30, 2023
1.590
1.680
1.585
1.650
244,257
+0.06(+3.77%)
Jun 29, 2023
1.610
1.610
1.330
1.590
648,160
+0.00(+0.00%)
Jun 28, 2023
1.680
1.690
1.572
1.590
428,788
-0.07(-4.22%)
Jun 27, 2023
1.690
1.750
1.655
1.660
498,458
+0.00(+0.00%)
Jun 26, 2023
1.840
1.840
1.640
1.660
703,646
-0.17(-9.29%)
Jun 23, 2023
1.900
1.900
1.800
1.830
346,737
-0.06(-3.17%)
Jun 22, 2023
1.980
2.040
1.880
1.890
586,294
-0.13(-6.44%)
Jun 21, 2023
2.030
2.070
1.851
2.020
1,071,264
-0.03(-1.46%)
Jun 20, 2023
2.130
2.160
2.020
2.050
461,493
-0.11(-5.09%)
Jun 16, 2023
2.160
2.190
2.093
2.160
280,120
+0.00(+0.00%)
Jun 15, 2023
2.180
2.230
2.120
2.160
407,776
-0.05(-2.26%)
Jun 14, 2023
2.280
2.319
2.090
2.210
378,986
-0.05(-2.21%)
Jun 13, 2023
2.080
2.340
2.080
2.260
754,514
+0.18(+8.65%)
Jun 12, 2023
2.110
2.150
2.050
2.080
388,072
-0.04(-1.89%)
Jun 09, 2023
2.150
2.210
2.070
2.120
443,127
-0.03(-1.40%)
Jun 08, 2023
2.160
2.220
2.060
2.150
311,009
-0.02(-0.92%)
Jun 07, 2023
2.220
2.290
2.150
2.170
502,675
-0.07(-3.13%)
Jun 06, 2023
2.170
2.310
2.122
2.240
479,393
+0.08(+3.70%)
Jun 05, 2023
2.220
2.220
2.110
2.160
427,102
-0.10(-4.42%)
Jun 02, 2023
2.310
2.370
2.210
2.260
381,443
-0.05(-2.16%)
Jun 01, 2023
2.350
2.375
2.250
2.310
485,657
+0.00(+0.00%)
May 31, 2023
2.080
2.340
2.055
2.310
455,378
+0.25(+12.14%)
May 30, 2023
2.170
2.220
1.990
2.060
869,704
-0.18(-8.04%)
May 26, 2023
2.250
2.310
2.210
2.240
580,650
+0.02(+0.90%)
May 25, 2023
2.300
2.380
2.170
2.220
1,276,278
-0.06(-2.63%)
May 24, 2023
2.350
2.400
2.200
2.280
522,436
-0.10(-4.20%)
May 23, 2023
2.440
2.690
2.350
2.380
1,018,445
-0.03(-1.24%)
May 22, 2023
2.160
2.455
2.150
2.410
1,085,129
+0.24(+11.06%)
May 19, 2023
1.990
2.180
1.920
2.170
720,545
+0.16(+7.96%)
May 18, 2023
2.015
2.090
1.970
2.010
494,415
-0.04(-1.95%)
May 17, 2023
2.130
2.130
1.950
2.050
673,408
-0.05(-2.38%)
May 16, 2023
2.170
2.170
1.950
2.100
730,751
-0.05(-2.33%)
May 15, 2023
2.050
2.270
2.050
2.150
1,252,878
+0.18(+9.14%)
May 12, 2023
2.540
2.540
1.700
1.970
3,083,833
-0.52(-20.88%)
May 11, 2023
2.470
2.650
2.450
2.490
891,631
+0.05(+2.05%)
May 10, 2023
2.380
2.599
2.210
2.440
1,272,557
+0.11(+4.72%)
May 09, 2023
2.200
2.420
2.157
2.330
1,049,156
+0.08(+3.56%)
May 08, 2023
2.170
2.400
2.130
2.250
1,454,253
+0.21(+10.29%)
May 05, 2023
2.000
2.400
1.910
2.040
1,788,440
+0.08(+4.08%)
May 04, 2023
1.690
1.970
1.680
1.960
1,041,575
+0.28(+16.67%)
May 03, 2023
1.520
1.800
1.450
1.680
1,475,978
+0.29(+20.86%)
May 02, 2023
1.410
1.420
1.320
1.390
261,782
+0.00(+0.00%)
May 01, 2023
1.290
1.440
1.285
1.390
214,341
+0.05(+3.73%)
Apr 28, 2023
1.250
1.350
1.250
1.340
130,175
+0.07(+5.51%)
Apr 27, 2023
1.240
1.280
1.190
1.270
172,233
+0.02(+1.60%)
Apr 26, 2023
1.300
1.310
1.150
1.250
263,056
-0.03(-2.34%)
Apr 25, 2023
1.350
1.370
1.220
1.280
369,270
-0.08(-5.88%)
Apr 24, 2023
1.400
1.420
1.300
1.360
131,945
-0.03(-2.16%)
Apr 21, 2023
1.390
1.430
1.350
1.390
196,545
+0.01(+0.72%)
Apr 20, 2023
1.400
1.440
1.340
1.380
309,565
+0.00(+0.00%)
Apr 19, 2023
1.300
1.410
1.300
1.380
178,695
+0.08(+6.15%)
Apr 18, 2023
1.400
1.420
1.220
1.300
508,123
-0.07(-5.45%)
Apr 17, 2023
1.280
1.420
1.270
1.375
455,858
+0.10(+8.27%)
Apr 14, 2023
1.190
1.280
1.190
1.270
333,967
+0.08(+6.72%)
Apr 13, 2023
1.130
1.190
1.120
1.190
155,254
+0.07(+6.25%)
Apr 12, 2023
1.110
1.189
1.100
1.120
127,428
+0.01(+0.90%)
Apr 11, 2023
1.120
1.150
1.100
1.110
134,147
-0.03(-2.63%)
Apr 10, 2023
1.170
1.190
1.110
1.140
161,883
-0.03(-2.56%)
Apr 06, 2023
1.140
1.200
1.085
1.170
362,791
+0.05(+4.46%)
Apr 05, 2023
1.100
1.130
1.050
1.120
170,123
+0.02(+1.82%)
Apr 04, 2023
1.060
1.110
1.060
1.100
232,147
+0.04(+3.77%)
Apr 03, 2023
1.150
1.160
1.010
1.060
498,009
-0.08(-7.02%)
Mar 31, 2023
1.180
1.220
1.100
1.140
518,431
-0.01(-0.87%)
Mar 30, 2023
1.030
1.150
1.000
1.150
617,505
+0.15(+15.00%)
Mar 29, 2023
0.9200
1.020
0.9019
1.000
513,172
+0.10(+11.58%)
Mar 28, 2023
0.8500
0.9139
0.8216
0.8962
162,527
+0.04(+4.21%)
Mar 27, 2023
0.8300
0.8600
0.8201
0.8600
104,290
+0.02(+2.38%)
Mar 24, 2023
0.8300
0.8400
0.7950
0.8400
151,401
+0.02(+2.44%)
Mar 23, 2023
0.8400
0.8400
0.7901
0.8200
167,814
+0.00(+0.00%)
Mar 22, 2023
0.8200
0.8300
0.7820
0.8200
176,466
+0.01(+1.22%)
Mar 21, 2023
0.8098
0.8200
0.7805
0.8101
157,772
+0.02(+2.29%)
Mar 20, 2023
0.8000
0.8100
0.7700
0.7920
163,486
+0.01(+1.81%)
Mar 17, 2023
0.7600
0.7970
0.7478
0.7779
189,464
+0.02(+2.63%)
Mar 16, 2023
0.7661
0.7700
0.7303
0.7580
152,364
+0.03(+4.55%)
Mar 15, 2023
0.7656
0.7701
0.7200
0.7250
338,684
-0.03(-3.97%)
Mar 14, 2023
0.8311
0.8349
0.7500
0.7550
414,349
-0.03(-3.92%)
Mar 13, 2023
0.7700
0.8240
0.7700
0.7858
167,237
-0.01(-1.00%)
Mar 10, 2023
0.7851
0.8100
0.7650
0.7937
320,296
-0.02(-2.01%)
Mar 09, 2023
0.8600
0.9150
0.7800
0.8100
1,466,828
-0.04(-4.71%)
Mar 08, 2023
0.7700
0.8698
0.7650
0.8500
487,445
+0.00(+0.00%)
Mar 07, 2023
0.8000
0.8799
0.8000
0.8500
411,529
+0.04(+5.55%)
Mar 06, 2023
0.7800
0.8330
0.7800
0.8053
323,007
+0.02(+2.00%)
Mar 03, 2023
0.7900
0.8100
0.7519
0.7895
380,133
+0.02(+2.59%)
Mar 02, 2023
0.7700
0.8000
0.7400
0.7696
314,409
-0.00(-0.06%)
Mar 01, 2023
0.8093
0.8100
0.7410
0.7701
281,981
-0.01(-1.58%)
Feb 28, 2023
0.7800
0.8000
0.7702
0.7825
141,801
-0.00(-0.61%)
Feb 27, 2023
0.8165
0.8165
0.7701
0.7873
155,881
-0.02(-2.80%)
Feb 24, 2023
0.8177
0.8250
0.7800
0.8100
229,759
-0.00(-0.54%)
Feb 23, 2023
0.8196
0.8272
0.7600
0.8144
531,886
+0.03(+4.33%)
Feb 22, 2023
0.8010
0.8199
0.7500
0.7806
209,116
-0.01(-1.79%)
Feb 21, 2023
0.8273
0.8358
0.7700
0.7948
199,648
-0.02(-2.35%)
Feb 17, 2023
0.8100
0.8175
0.7802
0.8139
128,111
-0.00(-0.50%)
Feb 16, 2023
0.8000
0.8350
0.7421
0.8180
475,609
+0.08(+10.54%)
Feb 15, 2023
0.8108
0.8466
0.7390
0.7400
527,231
-0.08(-9.27%)
Feb 14, 2023
0.8589
0.8620
0.7938
0.8156
765,575
-0.02(-2.90%)
Feb 13, 2023
0.8600
0.8900
0.8200
0.8400
272,139
-0.03(-3.45%)
Feb 10, 2023
0.8500
0.8925
0.8500
0.8700
167,451
+0.01(+0.66%)
Feb 09, 2023
0.8800
0.9000
0.8500
0.8643
162,691
-0.03(-2.89%)
Feb 08, 2023
0.8940
0.9000
0.8610
0.8900
128,037
-0.00(-0.45%)
Feb 07, 2023
0.9000
0.9000
0.8639
0.8940
169,418
-0.01(-0.67%)
Feb 06, 2023
0.8700
0.9098
0.8400
0.9000
308,647
+0.04(+4.65%)
Feb 03, 2023
0.8989
0.8989
0.8500
0.8600
224,651
-0.02(-2.16%)
Feb 02, 2023
0.8990
0.9049
0.8600
0.8790
679,456
-0.00(-0.10%)
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.