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
Humacyte Inc
(NQ:
HUMA
)
7.340
+0.350 (+5.01%)
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 (%)
Jun 12, 2024
7.140
7.565
7.140
7.340
1,996,140
+0.35(+5.01%)
Jun 11, 2024
7.080
7.140
6.700
6.990
1,440,953
-0.21(-2.92%)
Jun 10, 2024
7.200
7.870
7.110
7.200
1,461,772
-0.07(-0.96%)
Jun 07, 2024
7.150
7.410
6.960
7.270
1,543,026
-0.05(-0.68%)
Jun 06, 2024
7.460
7.830
7.270
7.320
1,526,551
-0.20(-2.66%)
Jun 05, 2024
6.650
7.585
6.577
7.520
2,666,106
+0.85(+12.74%)
Jun 04, 2024
7.360
7.360
5.950
6.670
4,965,863
-0.70(-9.50%)
Jun 03, 2024
7.510
7.625
7.110
7.370
3,068,596
-0.11(-1.47%)
May 31, 2024
9.970
9.970
7.170
7.480
8,814,366
-1.62(-17.80%)
May 30, 2024
7.710
9.430
7.710
9.100
8,175,244
+1.39(+18.03%)
May 29, 2024
7.420
7.880
7.395
7.710
1,916,283
+0.22(+2.94%)
May 28, 2024
7.310
7.630
7.245
7.490
1,494,342
+0.34(+4.76%)
May 24, 2024
7.290
7.450
7.050
7.150
1,454,939
-0.06(-0.83%)
May 23, 2024
7.650
7.680
7.125
7.210
2,221,343
-0.35(-4.63%)
May 22, 2024
7.030
7.780
6.970
7.560
2,784,618
+0.53(+7.54%)
May 21, 2024
7.100
7.460
6.899
7.030
2,212,131
-0.03(-0.42%)
May 20, 2024
6.350
7.180
6.070
7.060
3,944,965
+0.73(+11.53%)
May 17, 2024
6.360
6.550
5.870
6.330
3,638,106
-0.09(-1.40%)
May 16, 2024
6.500
7.020
6.355
6.420
4,364,316
-0.05(-0.77%)
May 15, 2024
6.800
6.960
6.180
6.470
5,024,776
+0.05(+0.78%)
May 14, 2024
5.910
6.620
5.610
6.420
5,032,620
+0.94(+17.15%)
May 13, 2024
4.740
5.670
4.738
5.480
3,863,343
+0.78(+16.60%)
May 10, 2024
4.500
4.840
4.322
4.700
1,761,812
+0.18(+3.98%)
May 09, 2024
4.410
4.630
4.410
4.520
823,831
+0.01(+0.22%)
May 08, 2024
4.720
4.737
4.410
4.510
970,693
-0.10(-2.17%)
May 07, 2024
4.540
4.750
4.520
4.610
1,164,491
+0.07(+1.54%)
May 06, 2024
4.500
4.550
4.310
4.540
1,017,525
+0.13(+2.95%)
May 03, 2024
4.500
4.570
4.360
4.410
803,493
+0.01(+0.23%)
May 02, 2024
4.500
4.550
4.280
4.400
975,648
+0.00(+0.00%)
May 01, 2024
3.950
4.565
3.930
4.400
2,386,268
+0.48(+12.24%)
Apr 30, 2024
4.050
4.103
3.860
3.920
952,269
-0.17(-4.16%)
Apr 29, 2024
4.060
4.210
3.930
4.090
1,263,630
+0.10(+2.51%)
Apr 26, 2024
3.920
4.010
3.850
3.990
689,524
+0.09(+2.31%)
Apr 25, 2024
3.790
3.920
3.710
3.900
790,623
+0.08(+2.09%)
Apr 24, 2024
3.950
4.030
3.695
3.820
1,507,246
-0.11(-2.80%)
Apr 23, 2024
3.850
4.185
3.750
3.930
2,155,074
+0.23(+6.22%)
Apr 22, 2024
3.900
3.900
3.300
3.700
2,618,317
+0.00(+0.00%)
Apr 19, 2024
3.750
4.110
3.550
3.700
4,898,175
+0.11(+3.06%)
Apr 18, 2024
3.180
3.750
3.170
3.590
5,785,100
+0.47(+15.06%)
Apr 17, 2024
3.170
3.200
3.100
3.120
1,079,272
+0.06(+1.96%)
Apr 16, 2024
3.000
3.117
2.900
3.060
1,428,684
+0.19(+6.62%)
Apr 15, 2024
2.960
2.975
2.860
2.870
746,917
-0.01(-0.35%)
Apr 12, 2024
3.030
3.060
2.810
2.880
1,449,457
-0.14(-4.64%)
Apr 11, 2024
3.040
3.040
2.920
3.020
1,692,077
+0.03(+1.00%)
Apr 10, 2024
3.020
3.070
2.900
2.990
1,281,757
-0.05(-1.64%)
Apr 09, 2024
3.120
3.165
3.040
3.040
1,117,670
-0.06(-1.94%)
Apr 08, 2024
3.040
3.125
3.040
3.100
605,021
+0.06(+1.97%)
Apr 05, 2024
3.160
3.160
2.980
3.040
643,307
-0.08(-2.56%)
Apr 04, 2024
3.070
3.370
3.070
3.120
1,303,527
+0.09(+2.97%)
Apr 03, 2024
2.920
3.080
2.890
3.030
1,136,922
+0.06(+2.02%)
Apr 02, 2024
2.990
3.000
2.900
2.970
962,655
-0.04(-1.33%)
Apr 01, 2024
3.120
3.120
3.000
3.010
1,143,844
-0.10(-3.22%)
Mar 28, 2024
3.100
3.140
3.060
3.110
964,004
+0.01(+0.32%)
Mar 27, 2024
3.150
3.250
3.070
3.100
1,844,160
+0.03(+0.98%)
Mar 26, 2024
3.200
3.200
3.050
3.070
1,037,110
-0.07(-2.23%)
Mar 25, 2024
3.320
3.450
3.130
3.140
968,247
-0.17(-5.14%)
Mar 22, 2024
3.630
3.660
3.260
3.310
1,215,720
-0.29(-8.06%)
Mar 21, 2024
3.550
3.660
3.550
3.600
974,841
+0.09(+2.56%)
Mar 20, 2024
3.570
3.590
3.410
3.510
914,942
+0.02(+0.57%)
Mar 19, 2024
3.460
3.605
3.440
3.490
842,487
-0.02(-0.57%)
Mar 18, 2024
3.430
3.610
3.270
3.510
1,898,566
+0.27(+8.33%)
Mar 15, 2024
3.140
3.310
3.140
3.240
643,878
+0.08(+2.53%)
Mar 14, 2024
3.270
3.357
3.120
3.160
784,714
-0.13(-3.95%)
Mar 13, 2024
3.310
3.385
3.245
3.290
466,551
-0.02(-0.60%)
Mar 12, 2024
3.110
3.350
3.072
3.310
871,836
+0.20(+6.43%)
Mar 11, 2024
3.340
3.410
3.045
3.110
963,768
-0.26(-7.72%)
Mar 08, 2024
3.330
3.510
3.310
3.370
749,826
+0.10(+3.06%)
Mar 07, 2024
3.370
3.370
3.225
3.270
1,376,636
-0.10(-2.97%)
Mar 06, 2024
3.520
3.529
3.170
3.370
1,093,657
-0.11(-3.16%)
Mar 05, 2024
3.570
3.605
3.360
3.480
883,372
-0.05(-1.42%)
Mar 04, 2024
3.350
3.699
3.329
3.530
2,320,194
+0.29(+8.95%)
Mar 01, 2024
3.000
3.510
2.990
3.240
9,786,781
-1.11(-25.52%)
Feb 29, 2024
4.500
4.500
4.250
4.350
811,171
-0.05(-1.14%)
Feb 28, 2024
4.460
4.555
4.361
4.400
479,468
-0.13(-2.87%)
Feb 27, 2024
4.580
4.680
4.400
4.530
690,571
-0.01(-0.22%)
Feb 26, 2024
4.290
4.560
4.290
4.540
504,627
+0.21(+4.85%)
Feb 23, 2024
4.320
4.380
4.140
4.330
346,248
+0.03(+0.58%)
Feb 22, 2024
4.360
4.426
4.010
4.305
931,520
+0.06(+1.53%)
Feb 21, 2024
4.800
4.837
3.945
4.240
1,917,964
-0.60(-12.40%)
Feb 20, 2024
4.460
4.858
4.400
4.840
1,258,088
+0.42(+9.50%)
Feb 16, 2024
4.420
4.480
4.190
4.420
850,272
-0.04(-0.90%)
Feb 15, 2024
4.290
4.520
4.150
4.460
1,304,263
+0.26(+6.19%)
Feb 14, 2024
3.890
4.250
3.750
4.200
1,173,038
+0.44(+11.70%)
Feb 13, 2024
3.720
3.950
3.622
3.760
1,132,960
-0.11(-2.84%)
Feb 12, 2024
3.740
3.900
3.615
3.870
923,111
+0.24(+6.61%)
Feb 09, 2024
3.390
3.660
3.230
3.630
1,617,553
+0.50(+15.79%)
Feb 08, 2024
2.940
3.250
2.835
3.135
856,442
+0.22(+7.73%)
Feb 07, 2024
3.660
3.720
2.900
2.910
1,731,829
-0.74(-20.27%)
Feb 06, 2024
3.350
3.730
3.350
3.650
934,414
+0.30(+8.96%)
Feb 05, 2024
3.250
3.520
3.215
3.350
590,041
+0.05(+1.52%)
Feb 02, 2024
3.380
3.400
3.200
3.300
324,708
-0.11(-3.23%)
Feb 01, 2024
3.400
3.430
3.205
3.410
425,882
+0.09(+2.71%)
Jan 31, 2024
3.220
3.580
3.185
3.320
736,743
+0.13(+4.08%)
Jan 30, 2024
3.290
3.301
3.150
3.190
472,396
-0.13(-3.92%)
Jan 29, 2024
2.960
3.320
2.890
3.320
659,987
+0.41(+14.09%)
Jan 26, 2024
3.030
3.070
2.800
2.910
369,152
-0.09(-3.00%)
Jan 25, 2024
2.920
3.050
2.860
3.000
561,090
+0.14(+4.90%)
Jan 24, 2024
2.880
2.980
2.855
2.860
291,884
-0.05(-1.72%)
Jan 23, 2024
2.910
2.970
2.830
2.910
286,496
+0.09(+3.19%)
Jan 22, 2024
2.720
2.840
2.689
2.820
433,163
+0.15(+5.62%)
Jan 19, 2024
2.620
2.670
2.550
2.670
290,883
+0.08(+3.09%)
Jan 18, 2024
2.620
2.640
2.525
2.590
203,356
+0.01(+0.39%)
Jan 17, 2024
2.550
2.580
2.480
2.580
267,284
+0.01(+0.39%)
Jan 16, 2024
2.640
2.640
2.550
2.570
231,706
-0.08(-3.02%)
Jan 12, 2024
2.750
2.820
2.650
2.650
201,514
-0.05(-1.85%)
Jan 11, 2024
2.740
2.740
2.590
2.700
381,289
-0.06(-2.17%)
Jan 10, 2024
2.800
2.870
2.720
2.760
258,970
-0.04(-1.43%)
Jan 09, 2024
2.750
2.900
2.720
2.800
338,888
+0.02(+0.72%)
Jan 08, 2024
2.680
2.810
2.610
2.780
250,198
+0.17(+6.51%)
Jan 05, 2024
2.650
2.670
2.550
2.610
344,753
-0.07(-2.61%)
Jan 04, 2024
2.680
2.740
2.650
2.680
343,847
+0.01(+0.37%)
Jan 03, 2024
2.860
2.870
2.650
2.670
454,867
-0.22(-7.61%)
Jan 02, 2024
2.910
3.040
2.785
2.890
588,725
+0.05(+1.76%)
Dec 29, 2023
2.880
2.925
2.785
2.840
368,028
-0.13(-4.38%)
Dec 28, 2023
3.000
3.040
2.915
2.970
315,689
-0.01(-0.34%)
Dec 27, 2023
2.920
3.070
2.920
2.980
373,508
+0.07(+2.41%)
Dec 26, 2023
2.880
2.950
2.830
2.910
247,363
+0.03(+1.04%)
Dec 22, 2023
2.850
2.995
2.850
2.880
459,472
+0.07(+2.49%)
Dec 21, 2023
2.830
2.910
2.730
2.810
220,576
+0.07(+2.55%)
Dec 20, 2023
2.970
2.985
2.720
2.740
475,124
-0.25(-8.36%)
Dec 19, 2023
3.020
3.120
2.950
2.990
492,362
+0.02(+0.67%)
Dec 18, 2023
3.100
3.170
2.965
2.970
273,897
-0.12(-3.88%)
Dec 15, 2023
3.150
3.220
3.000
3.090
733,005
-0.03(-0.96%)
Dec 14, 2023
2.990
3.149
2.940
3.120
725,875
+0.21(+7.22%)
Dec 13, 2023
2.740
2.930
2.710
2.910
512,493
+0.17(+6.20%)
Dec 12, 2023
2.750
2.810
2.670
2.740
427,183
+0.00(+0.00%)
Dec 11, 2023
2.870
2.870
2.730
2.740
287,915
-0.06(-2.14%)
Dec 08, 2023
2.810
2.850
2.720
2.800
319,498
-0.02(-0.71%)
Dec 07, 2023
2.640
2.825
2.610
2.820
238,910
+0.18(+6.82%)
Dec 06, 2023
2.620
2.700
2.500
2.640
310,744
+0.11(+4.35%)
Dec 05, 2023
2.600
2.620
2.451
2.530
300,321
-0.08(-3.07%)
Dec 04, 2023
2.680
2.810
2.510
2.610
481,696
-0.05(-1.88%)
Dec 01, 2023
2.630
2.840
2.590
2.660
857,518
+0.01(+0.38%)
Nov 30, 2023
2.690
2.770
2.640
2.650
435,166
-0.03(-1.12%)
Nov 29, 2023
2.610
2.725
2.601
2.680
269,194
+0.08(+3.08%)
Nov 28, 2023
2.540
2.620
2.475
2.600
228,847
+0.04(+1.56%)
Nov 27, 2023
2.560
2.605
2.430
2.560
302,764
-0.03(-1.16%)
Nov 24, 2023
2.560
2.705
2.560
2.590
121,486
+0.04(+1.57%)
Nov 22, 2023
2.480
2.580
2.460
2.550
255,021
+0.11(+4.51%)
Nov 21, 2023
2.530
2.559
2.430
2.440
211,239
-0.13(-5.06%)
Nov 20, 2023
2.530
2.615
2.490
2.570
273,837
+0.05(+1.98%)
Nov 17, 2023
2.480
2.580
2.450
2.520
345,727
+0.08(+3.28%)
Nov 16, 2023
2.530
2.550
2.350
2.440
402,067
-0.06(-2.40%)
Nov 15, 2023
2.370
2.648
2.370
2.500
426,681
+0.11(+4.60%)
Nov 14, 2023
2.420
2.510
2.250
2.390
922,255
+0.14(+6.22%)
Nov 13, 2023
2.320
2.430
2.215
2.250
945,873
-0.10(-4.26%)
Nov 10, 2023
2.260
2.370
2.084
2.350
780,214
+0.14(+6.33%)
Nov 09, 2023
2.190
2.330
2.140
2.210
652,390
+0.02(+0.91%)
Nov 08, 2023
2.410
2.420
2.155
2.190
611,317
-0.22(-9.13%)
Nov 07, 2023
2.250
2.430
2.210
2.410
676,829
+0.15(+6.64%)
Nov 06, 2023
2.280
2.460
2.260
2.260
716,061
+0.04(+1.80%)
Nov 03, 2023
2.150
2.400
2.150
2.220
1,016,925
+0.11(+5.21%)
Nov 02, 2023
2.050
2.160
2.020
2.110
788,739
+0.12(+6.03%)
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.