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
Elevation Oncology Inc
(NQ:
ELEV
)
4.020
-0.050 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024
4.250
4.330
4.020
4.020
397,720
-0.05(-1.23%)
May 30, 2024
4.040
4.190
3.908
4.070
260,620
+0.10(+2.52%)
May 29, 2024
3.730
3.970
3.660
3.970
447,826
+0.14(+3.66%)
May 28, 2024
3.820
3.970
3.590
3.830
613,068
-0.01(-0.26%)
May 24, 2024
3.660
4.150
3.565
3.840
1,200,303
+0.15(+4.07%)
May 23, 2024
3.840
3.840
3.450
3.690
313,450
-0.12(-3.15%)
May 22, 2024
3.760
3.850
3.570
3.810
439,902
+0.08(+2.14%)
May 21, 2024
3.730
3.770
3.690
3.730
286,682
-0.01(-0.27%)
May 20, 2024
3.630
3.800
3.630
3.740
175,318
+0.13(+3.60%)
May 17, 2024
3.590
3.670
3.500
3.610
173,129
+0.00(+0.00%)
May 16, 2024
3.770
3.770
3.550
3.610
272,250
-0.12(-3.22%)
May 15, 2024
3.670
3.940
3.650
3.730
258,297
+0.17(+4.78%)
May 14, 2024
3.600
3.890
3.520
3.560
378,830
+0.02(+0.56%)
May 13, 2024
3.320
3.550
3.280
3.540
248,530
+0.26(+7.93%)
May 10, 2024
3.550
3.620
3.280
3.280
668,004
-0.23(-6.55%)
May 09, 2024
3.570
3.750
3.500
3.510
219,670
-0.07(-1.96%)
May 08, 2024
3.410
3.650
3.375
3.580
453,904
+0.10(+2.87%)
May 07, 2024
3.770
3.770
3.402
3.480
561,806
-0.26(-6.95%)
May 06, 2024
3.760
3.888
3.670
3.740
539,373
+0.04(+1.08%)
May 03, 2024
3.810
4.130
3.690
3.700
431,646
-0.12(-3.14%)
May 02, 2024
3.730
4.140
3.180
3.820
1,942,561
-0.18(-4.50%)
May 01, 2024
3.590
4.480
3.430
4.000
2,660,175
+0.45(+12.68%)
Apr 30, 2024
3.790
4.060
3.550
3.550
2,038,861
-0.30(-7.79%)
Apr 29, 2024
3.650
3.885
3.510
3.850
629,540
+0.23(+6.35%)
Apr 26, 2024
3.680
3.830
3.570
3.620
872,578
-0.02(-0.69%)
Apr 25, 2024
3.890
3.920
3.460
3.645
1,231,239
-0.23(-6.06%)
Apr 24, 2024
4.290
4.345
3.880
3.880
658,098
-0.44(-10.19%)
Apr 23, 2024
4.060
4.490
4.060
4.320
327,428
+0.27(+6.67%)
Apr 22, 2024
3.800
4.100
3.700
4.050
485,444
+0.25(+6.58%)
Apr 19, 2024
4.000
4.070
3.750
3.800
990,269
-0.21(-5.24%)
Apr 18, 2024
4.110
4.155
3.960
4.010
318,846
-0.13(-3.14%)
Apr 17, 2024
4.370
4.370
4.070
4.140
495,296
-0.25(-5.69%)
Apr 16, 2024
4.480
4.525
4.150
4.390
788,270
-0.04(-0.90%)
Apr 15, 2024
4.730
4.870
4.380
4.430
610,374
-0.30(-6.34%)
Apr 12, 2024
4.920
4.920
4.500
4.730
618,144
-0.21(-4.25%)
Apr 11, 2024
4.650
4.980
4.610
4.940
374,968
+0.34(+7.39%)
Apr 10, 2024
4.590
4.670
4.510
4.600
253,500
-0.11(-2.34%)
Apr 09, 2024
4.680
4.750
4.535
4.710
449,201
+0.07(+1.51%)
Apr 08, 2024
4.860
4.882
4.401
4.640
775,093
-0.27(-5.50%)
Apr 05, 2024
5.140
5.140
4.590
4.910
1,082,543
-0.15(-2.96%)
Apr 04, 2024
5.250
5.590
4.810
5.060
1,204,669
-0.11(-2.13%)
Apr 03, 2024
5.000
5.830
4.975
5.170
2,052,343
+0.04(+0.78%)
Apr 02, 2024
4.990
5.210
4.880
5.130
3,448,239
+0.14(+2.81%)
Apr 01, 2024
5.190
5.210
4.780
4.990
399,393
-0.14(-2.73%)
Mar 28, 2024
5.040
5.260
4.922
5.130
438,351
+0.12(+2.40%)
Mar 27, 2024
5.140
5.389
4.900
5.010
1,287,334
+0.01(+0.20%)
Mar 26, 2024
4.590
5.028
4.560
5.000
1,029,957
+0.42(+9.17%)
Mar 25, 2024
4.500
4.830
4.415
4.580
693,660
+0.08(+1.78%)
Mar 22, 2024
4.610
4.830
4.400
4.500
468,767
-0.01(-0.22%)
Mar 21, 2024
4.410
4.770
4.380
4.510
453,660
+0.17(+3.92%)
Mar 20, 2024
4.340
4.430
4.200
4.340
454,451
-0.06(-1.36%)
Mar 19, 2024
4.370
4.593
4.280
4.400
476,249
+0.04(+0.92%)
Mar 18, 2024
4.410
4.450
4.153
4.360
1,010,038
-0.03(-0.68%)
Mar 15, 2024
3.970
4.510
3.970
4.390
731,109
+0.43(+10.86%)
Mar 14, 2024
4.210
4.399
3.920
3.960
432,823
-0.21(-5.04%)
Mar 13, 2024
4.080
4.260
4.000
4.170
329,128
+0.09(+2.21%)
Mar 12, 2024
4.340
4.410
3.970
4.080
1,209,259
-0.31(-7.06%)
Mar 11, 2024
4.700
4.700
4.345
4.390
591,639
-0.18(-3.94%)
Mar 08, 2024
4.520
4.800
4.390
4.570
1,002,925
+0.07(+1.56%)
Mar 07, 2024
4.990
5.350
4.460
4.500
4,308,209
-0.17(-3.64%)
Mar 06, 2024
4.750
4.890
4.200
4.670
1,814,497
+0.00(+0.00%)
Mar 05, 2024
4.810
5.500
4.500
4.670
1,202,708
-0.14(-2.91%)
Mar 04, 2024
5.030
5.100
4.340
4.810
1,444,190
-0.20(-3.99%)
Mar 01, 2024
4.490
5.240
4.320
5.010
2,805,936
+0.60(+13.61%)
Feb 29, 2024
3.830
4.420
3.660
4.410
2,547,449
+0.56(+14.55%)
Feb 28, 2024
3.700
3.950
3.410
3.850
1,760,818
+0.14(+3.77%)
Feb 27, 2024
2.950
3.760
2.930
3.710
2,194,011
+0.81(+27.93%)
Feb 26, 2024
2.600
2.990
2.530
2.900
655,560
+0.34(+13.28%)
Feb 23, 2024
2.740
2.779
2.540
2.560
460,318
-0.14(-5.19%)
Feb 22, 2024
2.730
2.880
2.610
2.700
513,919
-0.07(-2.53%)
Feb 21, 2024
2.820
2.830
2.650
2.770
514,023
-0.03(-1.07%)
Feb 20, 2024
3.050
3.050
2.765
2.800
405,635
-0.15(-5.08%)
Feb 16, 2024
2.800
3.020
2.671
2.950
621,727
+0.18(+6.50%)
Feb 15, 2024
2.730
2.840
2.500
2.770
933,494
-0.02(-0.72%)
Feb 14, 2024
2.890
2.910
2.650
2.790
381,263
-0.02(-0.71%)
Feb 13, 2024
2.850
2.900
2.710
2.810
526,727
-0.10(-3.44%)
Feb 12, 2024
3.060
3.090
2.830
2.910
1,118,863
-0.09(-3.00%)
Feb 09, 2024
2.890
3.080
2.801
3.000
857,834
+0.10(+3.45%)
Feb 08, 2024
3.170
3.170
2.860
2.900
1,447,103
-0.19(-6.15%)
Feb 07, 2024
3.120
3.180
2.860
3.090
717,739
-0.03(-0.96%)
Feb 06, 2024
2.990
3.210
2.990
3.120
1,042,353
+0.15(+5.05%)
Feb 05, 2024
2.940
3.030
2.772
2.970
680,221
+0.02(+0.68%)
Feb 02, 2024
2.710
2.990
2.700
2.950
1,164,504
+0.25(+9.26%)
Feb 01, 2024
2.900
3.030
2.620
2.700
1,235,500
-0.08(-2.88%)
Jan 31, 2024
3.100
3.440
2.780
2.780
9,288,558
-0.24(-7.95%)
Jan 30, 2024
2.970
3.330
2.930
3.020
3,156,786
+0.06(+2.03%)
Jan 29, 2024
2.780
3.030
2.650
2.960
2,157,054
+0.20(+7.25%)
Jan 26, 2024
2.470
2.810
2.420
2.760
1,813,851
+0.31(+12.65%)
Jan 25, 2024
2.440
2.660
2.400
2.450
624,570
-0.02(-1.01%)
Jan 24, 2024
2.580
2.640
2.330
2.475
965,132
-0.10(-4.07%)
Jan 23, 2024
2.860
2.860
2.550
2.580
1,196,663
-0.24(-8.51%)
Jan 22, 2024
2.450
2.970
2.250
2.820
3,446,265
+0.29(+11.46%)
Jan 19, 2024
2.670
2.990
2.500
2.530
2,996,091
-0.21(-7.66%)
Jan 18, 2024
2.650
2.760
2.380
2.740
1,757,793
+0.09(+3.40%)
Jan 17, 2024
2.610
2.800
2.350
2.650
1,698,999
+0.09(+3.52%)
Jan 16, 2024
2.690
3.200
2.460
2.560
7,054,216
-0.18(-6.57%)
Jan 12, 2024
2.080
2.870
2.080
2.740
15,528,927
+0.62(+29.25%)
Jan 11, 2024
2.190
2.230
2.030
2.120
2,856,394
-0.13(-5.78%)
Jan 10, 2024
1.950
2.580
1.890
2.250
13,087,658
+0.28(+14.21%)
Jan 09, 2024
1.680
2.160
1.595
1.970
18,591,736
+0.16(+8.84%)
Jan 08, 2024
0.8700
2.000
0.8020
1.810
47,356,136
+0.94(+106.95%)
Jan 05, 2024
0.6600
0.9500
0.5100
0.8746
13,744,790
+0.28(+47.81%)
Jan 04, 2024
0.5782
0.6135
0.5611
0.5917
238,337
-0.00(-0.40%)
Jan 03, 2024
0.6201
0.6400
0.5520
0.5941
325,995
-0.03(-5.55%)
Jan 02, 2024
0.5400
0.6303
0.5400
0.6290
576,959
+0.09(+17.13%)
Dec 29, 2023
0.5302
0.5579
0.5110
0.5370
212,490
-0.01(-1.63%)
Dec 28, 2023
0.5325
0.5700
0.5311
0.5459
411,162
-0.00(-0.56%)
Dec 27, 2023
0.4600
0.5490
0.4560
0.5490
621,203
+0.10(+21.92%)
Dec 26, 2023
0.4698
0.4889
0.4401
0.4503
522,827
-0.02(-4.19%)
Dec 22, 2023
0.4700
0.4709
0.4425
0.4700
144,821
+0.02(+5.38%)
Dec 21, 2023
0.4611
0.4698
0.4410
0.4460
244,582
-0.01(-3.09%)
Dec 20, 2023
0.5100
0.5100
0.4500
0.4602
192,148
-0.02(-4.40%)
Dec 19, 2023
0.4779
0.5099
0.4700
0.4814
213,346
-0.00(-0.54%)
Dec 18, 2023
0.5192
0.5192
0.4700
0.4840
224,354
-0.03(-5.12%)
Dec 15, 2023
0.5189
0.5189
0.4860
0.5101
202,318
+0.02(+3.89%)
Dec 14, 2023
0.4999
0.5187
0.4705
0.4910
328,228
+0.01(+2.29%)
Dec 13, 2023
0.4804
0.4925
0.4550
0.4800
166,696
-0.00(-0.08%)
Dec 12, 2023
0.5100
0.5100
0.4546
0.4804
230,460
-0.03(-5.25%)
Dec 11, 2023
0.5428
0.5434
0.5000
0.5070
131,953
-0.05(-9.03%)
Dec 08, 2023
0.5681
0.5951
0.5350
0.5573
96,168
-0.02(-2.91%)
Dec 07, 2023
0.5900
0.5998
0.5500
0.5740
259,082
-0.03(-4.33%)
Dec 06, 2023
0.5800
0.6500
0.5346
0.6000
549,192
+0.05(+9.09%)
Dec 05, 2023
0.5000
0.5500
0.4910
0.5500
541,214
+0.07(+14.11%)
Dec 04, 2023
0.5000
0.5000
0.4800
0.4820
101,357
-0.03(-5.49%)
Dec 01, 2023
0.5400
0.5400
0.5025
0.5100
53,470
-0.02(-4.14%)
Nov 30, 2023
0.5114
0.5526
0.4902
0.5320
293,817
+0.04(+9.17%)
Nov 29, 2023
0.5090
0.5300
0.4800
0.4873
86,626
+0.00(+0.00%)
Nov 28, 2023
0.4889
0.5099
0.4800
0.4873
18,719
+0.01(+2.16%)
Nov 27, 2023
0.5066
0.5245
0.4760
0.4770
130,027
-0.03(-5.77%)
Nov 24, 2023
0.4613
0.5130
0.4601
0.5062
34,962
+0.04(+9.64%)
Nov 22, 2023
0.4785
0.5000
0.4600
0.4617
37,955
-0.01(-1.93%)
Nov 21, 2023
0.4934
0.4934
0.4439
0.4708
101,951
+0.00(+0.49%)
Nov 20, 2023
0.5165
0.5165
0.4665
0.4685
97,159
-0.03(-6.30%)
Nov 17, 2023
0.4800
0.5225
0.4511
0.5000
315,647
+0.02(+4.98%)
Nov 16, 2023
0.4500
0.4850
0.4220
0.4763
221,255
+0.01(+3.10%)
Nov 15, 2023
0.3899
0.4850
0.3890
0.4620
428,605
+0.08(+20.31%)
Nov 14, 2023
0.3800
0.4050
0.3700
0.3840
373,943
+0.00(+0.37%)
Nov 13, 2023
0.3980
0.4100
0.3630
0.3826
647,356
+0.00(+0.68%)
Nov 10, 2023
0.4317
0.4490
0.3686
0.3800
588,168
-0.04(-9.95%)
Nov 09, 2023
0.4950
0.5014
0.4100
0.4220
547,706
-0.07(-14.75%)
Nov 08, 2023
0.5100
0.5410
0.4800
0.4950
180,997
-0.02(-2.96%)
Nov 07, 2023
0.4960
0.5442
0.4900
0.5101
709,366
+0.01(+2.84%)
Nov 06, 2023
0.4500
0.5377
0.4400
0.4960
1,716,935
+0.05(+11.44%)
Nov 03, 2023
0.4400
0.4800
0.4285
0.4451
540,044
+0.01(+1.16%)
Nov 02, 2023
0.4846
0.5040
0.4348
0.4400
476,888
+0.00(+0.00%)
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.