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
Achieve Life Sciences Inc
(NQ:
ACHV
)
5.220
-0.080 (-1.51%)
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 (%)
Oct 30, 2020
7.940
8.086
7.660
7.860
60,100
-0.31(-3.79%)
Oct 29, 2020
8.130
8.320
7.840
8.170
34,436
-0.01(-0.12%)
Oct 28, 2020
8.000
8.230
7.740
8.180
48,409
+0.00(+0.00%)
Oct 27, 2020
8.380
8.500
8.030
8.180
48,075
-0.18(-2.15%)
Oct 26, 2020
8.520
8.850
8.250
8.360
40,912
-0.50(-5.64%)
Oct 23, 2020
9.100
9.100
8.760
8.860
21,800
-0.12(-1.34%)
Oct 22, 2020
8.680
9.090
8.680
8.980
36,164
+0.23(+2.63%)
Oct 21, 2020
8.430
9.130
8.400
8.750
55,563
+0.30(+3.55%)
Oct 20, 2020
8.410
8.500
8.250
8.450
45,696
-0.06(-0.71%)
Oct 19, 2020
8.940
9.090
8.470
8.510
61,165
-0.39(-4.38%)
Oct 16, 2020
8.750
9.130
8.610
8.900
48,500
+0.13(+1.48%)
Oct 15, 2020
8.700
8.950
8.700
8.770
43,753
-0.15(-1.68%)
Oct 14, 2020
9.280
9.490
8.840
8.920
84,044
-0.38(-4.09%)
Oct 13, 2020
9.780
9.930
9.290
9.300
93,308
-0.48(-4.91%)
Oct 12, 2020
9.610
10.10
9.610
9.780
203,565
+0.16(+1.66%)
Oct 09, 2020
9.820
9.870
9.460
9.620
60,500
-0.25(-2.53%)
Oct 08, 2020
9.270
10.10
9.110
9.870
149,924
+0.66(+7.17%)
Oct 07, 2020
8.820
9.760
8.820
9.210
193,984
+0.63(+7.34%)
Oct 06, 2020
8.720
8.850
8.510
8.580
90,646
-0.08(-0.92%)
Oct 05, 2020
8.520
8.970
8.450
8.660
113,313
+0.25(+2.97%)
Oct 02, 2020
8.740
8.740
8.250
8.410
133,800
-0.16(-1.87%)
Oct 01, 2020
8.300
8.750
8.270
8.570
169,195
+0.20(+2.39%)
Sep 30, 2020
8.600
8.760
8.210
8.370
86,661
-0.34(-3.90%)
Sep 29, 2020
8.800
8.830
8.470
8.710
94,894
-0.13(-1.47%)
Sep 28, 2020
9.280
9.320
8.660
8.840
140,374
-0.32(-3.49%)
Sep 25, 2020
8.600
9.330
8.260
9.160
90,500
+0.52(+6.02%)
Sep 24, 2020
8.690
8.910
8.260
8.640
112,822
-0.29(-3.25%)
Sep 23, 2020
9.500
9.690
8.830
8.930
147,493
-0.50(-5.30%)
Sep 22, 2020
9.180
9.440
8.800
9.430
117,415
+0.15(+1.62%)
Sep 21, 2020
9.450
9.840
9.180
9.280
278,653
-0.95(-9.29%)
Sep 18, 2020
13.12
13.48
10.13
10.23
1,813,300
-0.74(-6.75%)
Sep 17, 2020
10.39
11.20
9.650
10.97
621,826
+0.99(+9.92%)
Sep 16, 2020
10.01
10.44
9.880
9.980
228,575
+0.08(+0.81%)
Sep 15, 2020
9.030
10.06
8.730
9.900
321,329
+0.94(+10.49%)
Sep 14, 2020
8.070
8.970
8.070
8.960
163,635
+0.98(+12.28%)
Sep 11, 2020
8.080
8.330
7.720
7.980
198,000
-0.07(-0.87%)
Sep 10, 2020
7.350
8.400
7.320
8.050
217,155
+0.74(+10.12%)
Sep 09, 2020
7.550
7.640
7.270
7.310
189,694
-0.24(-3.18%)
Sep 08, 2020
7.510
7.700
7.100
7.550
123,916
+0.19(+2.58%)
Sep 04, 2020
7.250
7.542
6.850
7.360
254,900
-0.03(-0.41%)
Sep 03, 2020
7.700
7.750
7.150
7.390
252,371
-0.25(-3.27%)
Sep 02, 2020
7.710
7.980
7.520
7.640
216,448
-0.18(-2.30%)
Sep 01, 2020
8.090
8.160
7.680
7.820
218,625
-0.35(-4.28%)
Aug 31, 2020
8.040
8.330
7.920
8.170
137,423
+0.02(+0.25%)
Aug 28, 2020
7.830
8.160
7.680
8.150
160,500
+0.23(+2.90%)
Aug 27, 2020
8.040
8.220
7.720
7.920
284,294
-0.19(-2.34%)
Aug 26, 2020
8.520
8.650
8.050
8.110
210,835
-0.50(-5.81%)
Aug 25, 2020
7.900
8.750
7.710
8.610
308,504
+0.67(+8.44%)
Aug 24, 2020
8.500
8.500
7.810
7.940
396,171
-0.51(-6.04%)
Aug 21, 2020
8.860
8.940
8.350
8.450
331,500
-0.35(-3.98%)
Aug 20, 2020
8.530
9.050
8.270
8.800
624,515
+0.18(+2.09%)
Aug 19, 2020
8.920
8.970
8.550
8.620
435,990
-0.41(-4.54%)
Aug 18, 2020
9.130
9.180
8.800
9.030
264,469
-0.21(-2.27%)
Aug 17, 2020
9.420
9.440
9.010
9.240
233,475
+0.07(+0.76%)
Aug 14, 2020
8.880
9.210
8.550
9.170
254,700
+0.30(+3.38%)
Aug 13, 2020
9.280
9.290
8.610
8.870
377,298
-0.40(-4.31%)
Aug 12, 2020
10.25
10.39
9.240
9.270
342,026
-0.57(-5.79%)
Aug 11, 2020
11.06
11.08
9.800
9.840
343,573
-1.29(-11.59%)
Aug 10, 2020
10.78
11.42
10.75
11.13
295,978
+0.14(+1.27%)
Aug 07, 2020
10.92
11.74
10.51
10.99
910,200
-0.71(-6.07%)
Aug 06, 2020
11.47
11.72
10.88
11.70
307,136
-0.03(-0.26%)
Aug 05, 2020
10.98
11.90
10.60
11.73
568,578
+1.00(+9.32%)
Aug 04, 2020
11.04
11.31
10.54
10.73
845,902
-0.99(-8.45%)
Aug 03, 2020
13.01
13.14
11.50
11.72
892,972
-1.91(-14.01%)
Jul 31, 2020
17.21
18.26
12.00
13.63
8,532,400
+1.63(+13.58%)
Jul 30, 2020
14.60
16.60
11.60
12.00
3,475,551
-2.00(-14.29%)
Jul 29, 2020
16.00
17.80
12.40
14.00
4,555,463
+2.60(+22.81%)
Jul 28, 2020
10.00
12.20
9.400
11.40
870,462
+1.65(+16.88%)
Jul 27, 2020
10.28
10.37
9.242
9.754
193,760
-0.04(-0.39%)
Jul 24, 2020
9.200
10.34
8.800
9.792
314,775
+0.51(+5.52%)
Jul 23, 2020
10.07
10.39
9.000
9.280
356,971
-1.05(-10.18%)
Jul 22, 2020
11.98
13.40
9.606
10.33
1,503,708
-0.47(-4.33%)
Jul 21, 2020
8.800
11.00
8.800
10.80
889,505
+2.16(+24.94%)
Jul 20, 2020
8.798
8.950
8.200
8.644
115,654
+0.08(+0.98%)
Jul 17, 2020
7.974
8.798
7.854
8.560
160,125
+0.56(+7.00%)
Jul 16, 2020
7.600
8.000
7.600
8.000
56,445
+0.24(+3.07%)
Jul 15, 2020
8.000
8.000
7.662
7.762
73,720
-0.24(-2.98%)
Jul 14, 2020
7.800
8.000
7.400
8.000
185,397
+0.40(+5.26%)
Jul 13, 2020
8.000
8.000
7.600
7.600
189,713
-0.36(-4.52%)
Jul 10, 2020
8.200
8.200
7.900
7.960
90,100
-0.30(-3.59%)
Jul 09, 2020
8.252
8.400
7.840
8.256
163,781
+0.05(+0.63%)
Jul 08, 2020
9.320
9.320
8.058
8.204
334,008
-0.26(-3.05%)
Jul 07, 2020
8.200
9.160
8.100
8.462
308,080
+0.46(+5.77%)
Jul 06, 2020
8.200
8.600
8.000
8.000
205,292
+0.03(+0.40%)
Jul 02, 2020
7.908
8.152
7.680
7.968
113,135
-0.01(-0.13%)
Jul 01, 2020
8.100
8.100
7.704
7.978
84,883
+0.04(+0.48%)
Jun 30, 2020
7.700
8.060
7.424
7.940
141,340
+0.18(+2.32%)
Jun 29, 2020
8.598
8.600
7.610
7.760
360,121
-0.50(-6.01%)
Jun 26, 2020
8.490
8.490
8.100
8.256
38,085
-0.06(-0.77%)
Jun 25, 2020
8.296
8.400
8.000
8.320
24,927
+0.20(+2.44%)
Jun 24, 2020
8.022
8.400
8.016
8.122
28,191
-0.28(-3.31%)
Jun 23, 2020
8.400
8.400
8.000
8.400
64,870
+0.09(+1.03%)
Jun 22, 2020
8.412
8.412
8.100
8.314
20,159
+0.16(+1.99%)
Jun 19, 2020
8.400
8.598
8.152
8.152
27,565
-0.30(-3.57%)
Jun 18, 2020
8.524
8.600
8.158
8.454
45,557
-0.09(-1.03%)
Jun 17, 2020
8.400
9.000
8.020
8.542
56,000
-0.20(-2.27%)
Jun 16, 2020
8.800
9.000
8.452
8.740
30,378
+0.34(+4.05%)
Jun 15, 2020
8.200
8.800
8.000
8.400
39,595
+0.20(+2.44%)
Jun 12, 2020
8.800
9.048
8.200
8.200
46,705
-0.03(-0.32%)
Jun 11, 2020
8.800
9.460
8.060
8.226
106,490
-0.97(-10.59%)
Jun 10, 2020
9.400
11.60
8.800
9.200
227,998
+0.20(+2.22%)
Jun 09, 2020
9.600
9.600
8.600
9.000
82,315
-0.40(-4.26%)
Jun 08, 2020
9.400
9.400
8.800
9.400
79,870
-0.04(-0.40%)
Jun 05, 2020
9.200
9.586
9.000
9.438
108,805
+0.44(+4.87%)
Jun 04, 2020
8.400
9.000
8.200
9.000
83,321
+0.60(+7.14%)
Jun 03, 2020
8.400
8.400
8.200
8.400
22,800
+0.00(+0.00%)
Jun 02, 2020
8.600
8.800
8.200
8.400
30,133
+0.11(+1.35%)
Jun 01, 2020
8.346
8.346
8.060
8.288
15,894
+0.12(+1.49%)
May 29, 2020
8.190
8.242
8.000
8.166
15,355
+0.06(+0.69%)
May 28, 2020
8.380
8.400
8.110
8.110
12,394
-0.09(-1.10%)
May 27, 2020
8.600
8.600
8.200
8.200
24,387
-0.20(-2.36%)
May 26, 2020
8.548
8.600
8.222
8.398
22,977
+0.08(+0.96%)
May 22, 2020
9.000
9.000
8.002
8.318
42,130
+0.12(+1.44%)
May 21, 2020
8.024
8.302
7.720
8.200
27,123
+0.26(+3.33%)
May 20, 2020
8.200
8.200
7.640
7.936
22,358
-0.06(-0.80%)
May 19, 2020
7.800
8.000
7.600
8.000
21,551
+0.40(+5.26%)
May 18, 2020
7.666
7.800
7.400
7.600
31,287
+0.30(+4.11%)
May 15, 2020
7.700
7.700
7.198
7.300
42,815
-0.50(-6.41%)
May 14, 2020
7.900
8.400
6.802
7.800
51,797
-0.10(-1.24%)
May 13, 2020
8.600
9.000
6.600
7.898
68,901
-0.70(-8.16%)
May 12, 2020
9.198
9.198
8.400
8.600
23,880
-0.40(-4.44%)
May 11, 2020
8.600
9.250
8.600
9.000
50,353
+0.60(+7.14%)
May 08, 2020
8.400
8.800
8.000
8.400
80,475
+0.00(+0.00%)
May 07, 2020
8.568
8.600
8.000
8.400
15,594
+0.20(+2.44%)
May 06, 2020
9.000
9.000
8.000
8.200
30,023
-0.61(-6.97%)
May 05, 2020
9.120
9.600
8.620
8.814
34,401
-0.39(-4.20%)
May 04, 2020
9.200
9.200
8.400
9.200
32,213
+0.00(+0.02%)
May 01, 2020
7.800
9.200
7.560
9.198
130,400
+0.76(+9.03%)
Apr 30, 2020
8.390
8.600
8.032
8.436
57,189
+0.04(+0.45%)
Apr 29, 2020
8.800
8.800
8.022
8.398
26,171
+0.05(+0.62%)
Apr 28, 2020
9.000
9.000
8.000
8.346
21,731
+0.29(+3.55%)
Apr 27, 2020
7.800
8.540
7.604
8.060
63,204
+0.46(+6.05%)
Apr 24, 2020
6.800
7.960
6.800
7.600
114,170
+0.70(+10.21%)
Apr 23, 2020
7.400
7.400
6.602
6.896
20,435
-0.17(-2.38%)
Apr 22, 2020
7.400
7.598
6.822
7.064
26,533
-0.13(-1.86%)
Apr 21, 2020
7.800
7.800
6.800
7.198
29,060
-0.40(-5.29%)
Apr 20, 2020
7.000
7.660
7.000
7.600
37,614
+0.60(+8.57%)
Apr 17, 2020
7.000
7.200
6.800
7.000
17,995
+0.20(+2.94%)
Apr 16, 2020
7.000
7.400
6.800
6.800
21,450
-0.40(-5.56%)
Apr 15, 2020
7.000
7.600
6.800
7.200
33,559
+0.20(+2.86%)
Apr 14, 2020
6.800
7.000
6.600
7.000
20,496
+0.20(+2.94%)
Apr 13, 2020
6.400
6.800
6.200
6.800
12,413
+0.36(+5.59%)
Apr 09, 2020
6.680
6.800
6.200
6.440
20,035
-0.17(-2.60%)
Apr 08, 2020
6.566
6.800
6.326
6.612
13,763
+0.01(+0.18%)
Apr 07, 2020
6.600
6.800
6.400
6.600
27,783
+0.00(+0.00%)
Apr 06, 2020
6.200
7.600
6.200
6.600
131,885
+0.28(+4.43%)
Apr 03, 2020
6.250
6.462
6.002
6.320
21,415
+0.07(+1.12%)
Apr 02, 2020
6.400
6.600
6.250
6.250
17,577
-0.12(-1.91%)
Apr 01, 2020
6.516
6.780
6.000
6.372
27,051
-0.17(-2.54%)
Mar 31, 2020
6.164
7.000
6.090
6.538
40,014
+0.34(+5.45%)
Mar 30, 2020
6.200
6.200
6.000
6.200
18,684
-0.08(-1.27%)
Mar 27, 2020
6.000
6.298
5.550
6.280
26,580
+0.42(+7.17%)
Mar 26, 2020
6.386
6.500
5.700
5.860
33,626
-0.14(-2.33%)
Mar 25, 2020
5.800
6.722
5.800
6.000
59,087
+0.20(+3.45%)
Mar 24, 2020
5.800
6.200
5.400
5.800
58,971
+0.02(+0.28%)
Mar 23, 2020
5.940
5.960
5.598
5.784
17,001
-0.20(-3.28%)
Mar 20, 2020
6.000
6.600
5.700
5.980
63,220
-0.02(-0.33%)
Mar 19, 2020
6.200
6.800
5.600
6.000
61,114
-0.03(-0.50%)
Mar 18, 2020
6.000
6.998
5.702
6.030
100,739
+0.62(+11.46%)
Mar 17, 2020
5.500
5.678
5.000
5.410
44,409
+0.81(+17.61%)
Mar 16, 2020
5.600
6.000
4.600
4.600
77,262
-1.58(-25.54%)
Mar 13, 2020
7.200
7.560
6.000
6.178
58,650
-0.83(-11.79%)
Mar 12, 2020
7.400
7.860
6.800
7.004
47,244
-1.32(-15.86%)
Mar 11, 2020
8.800
8.800
7.400
8.324
48,663
-0.28(-3.21%)
Mar 10, 2020
8.600
9.000
8.200
8.600
16,131
+0.00(+0.00%)
Mar 09, 2020
9.200
9.200
8.000
8.600
29,527
-0.80(-8.49%)
Mar 06, 2020
10.00
10.00
9.200
9.398
26,245
-0.40(-4.10%)
Mar 05, 2020
9.800
10.20
9.600
9.800
27,530
-0.20(-2.00%)
Mar 04, 2020
10.00
10.40
9.600
10.00
34,807
-0.07(-0.68%)
Mar 03, 2020
10.80
11.45
9.800
10.07
45,024
-0.53(-5.02%)
Mar 02, 2020
9.800
11.00
9.000
10.60
86,640
+1.00(+10.42%)
Feb 28, 2020
9.000
9.700
8.320
9.600
59,375
+0.28(+2.96%)
Feb 27, 2020
9.444
9.700
8.620
9.324
80,986
-0.48(-4.86%)
Feb 26, 2020
10.60
10.80
9.600
9.800
117,909
-0.60(-5.77%)
Feb 25, 2020
11.20
12.40
10.20
10.40
457,052
+0.44(+4.42%)
Feb 24, 2020
10.00
10.30
9.650
9.960
26,030
-0.04(-0.40%)
Feb 21, 2020
9.640
10.30
9.640
10.00
23,985
+0.06(+0.60%)
Feb 20, 2020
10.22
10.40
9.550
9.940
72,946
-0.28(-2.76%)
Feb 19, 2020
10.30
10.68
10.00
10.22
33,660
-0.21(-1.99%)
Feb 18, 2020
10.58
10.58
10.26
10.43
21,252
-0.15(-1.44%)
Feb 14, 2020
10.40
10.90
10.11
10.58
49,745
+0.18(+1.77%)
Feb 13, 2020
10.30
10.40
10.02
10.40
33,625
-0.10(-0.99%)
Feb 12, 2020
10.60
10.69
10.30
10.50
32,962
-0.07(-0.66%)
Feb 11, 2020
10.45
10.71
10.22
10.57
49,694
+0.12(+1.15%)
Feb 10, 2020
10.62
10.80
10.20
10.45
58,896
-0.35(-3.22%)
Feb 07, 2020
11.26
11.28
10.43
10.80
105,615
-0.80(-6.90%)
Feb 06, 2020
12.20
12.40
11.40
11.60
145,986
-0.40(-3.33%)
Feb 05, 2020
12.20
12.40
11.62
12.00
99,429
+0.00(+0.00%)
Feb 04, 2020
11.60
12.40
11.40
12.00
181,735
+0.52(+4.53%)
Feb 03, 2020
11.59
11.64
11.06
11.48
56,952
+0.25(+2.23%)
Jan 31, 2020
11.06
11.60
11.00
11.23
34,435
+0.21(+1.89%)
Jan 30, 2020
11.60
11.80
11.00
11.02
44,922
-0.44(-3.82%)
Jan 29, 2020
11.50
12.00
11.30
11.46
51,058
+0.26(+2.32%)
Jan 28, 2020
11.20
11.40
11.20
11.20
34,368
-0.10(-0.88%)
Jan 27, 2020
11.04
11.74
11.00
11.30
64,132
-0.02(-0.14%)
Jan 24, 2020
11.60
12.20
11.00
11.32
122,010
-0.48(-4.10%)
Jan 23, 2020
11.80
12.80
11.20
11.80
228,904
-0.20(-1.67%)
Jan 22, 2020
12.20
12.60
11.80
12.00
70,061
-0.26(-2.12%)
Jan 21, 2020
12.60
12.68
11.84
12.26
119,729
-0.50(-3.89%)
Jan 17, 2020
12.60
13.40
12.28
12.76
340,195
+0.76(+6.30%)
Jan 16, 2020
11.20
12.40
11.00
12.00
247,023
+1.00(+9.09%)
Jan 15, 2020
11.36
11.59
10.80
11.00
71,419
-0.47(-4.13%)
Jan 14, 2020
11.80
11.80
11.40
11.47
59,969
+0.07(+0.65%)
Jan 13, 2020
13.20
13.60
10.80
11.40
227,645
-0.90(-7.32%)
Jan 10, 2020
11.44
12.60
11.31
12.30
273,200
+1.10(+9.86%)
Jan 09, 2020
11.40
12.00
11.10
11.20
203,605
-0.00(-0.04%)
Jan 08, 2020
11.20
11.60
10.20
11.20
63,712
+0.20(+1.82%)
Jan 07, 2020
11.60
11.60
10.60
11.00
94,530
-0.60(-5.17%)
Jan 06, 2020
11.20
12.00
11.00
11.60
243,226
+0.47(+4.22%)
Jan 03, 2020
10.40
11.24
10.10
11.13
201,615
+0.73(+7.02%)
Jan 02, 2020
10.60
10.60
10.20
10.40
46,414
-0.20(-1.87%)
Dec 31, 2019
10.40
10.63
10.18
10.60
59,605
+0.20(+1.90%)
Dec 30, 2019
11.00
11.40
10.00
10.40
112,706
-0.30(-2.80%)
Dec 27, 2019
10.64
11.20
10.20
10.70
113,285
+0.16(+1.48%)
Dec 26, 2019
10.00
10.98
9.822
10.54
165,589
+0.60(+6.08%)
Dec 24, 2019
9.812
10.01
9.800
9.940
21,265
+0.07(+0.75%)
Dec 23, 2019
10.40
10.40
9.650
9.866
77,138
+0.22(+2.24%)
Dec 20, 2019
9.980
10.10
9.450
9.650
74,165
-0.41(-4.11%)
Dec 19, 2019
10.20
10.50
9.800
10.06
116,548
-0.38(-3.60%)
Dec 18, 2019
10.40
11.39
9.802
10.44
295,351
+0.69(+7.08%)
Dec 17, 2019
20.00
28.00
9.280
9.750
1,782,450
-5.60(-36.49%)
Dec 16, 2019
16.00
18.40
14.80
15.35
80,955
-2.79(-15.37%)
Dec 13, 2019
16.60
18.58
14.00
18.14
108,300
+4.14(+29.57%)
Dec 12, 2019
16.80
17.40
13.20
14.00
92,168
-3.15(-18.36%)
Dec 11, 2019
17.80
17.80
16.60
17.15
18,636
-0.45(-2.57%)
Dec 10, 2019
19.80
20.00
16.60
17.60
98,382
-3.20(-15.38%)
Dec 09, 2019
23.00
23.40
19.20
20.80
169,418
+2.60(+14.27%)
Dec 06, 2019
19.11
19.11
18.20
18.20
3,275
-1.00(-5.20%)
Dec 05, 2019
18.20
21.00
18.20
19.20
8,244
+1.00(+5.51%)
Dec 04, 2019
17.85
18.96
17.85
18.20
1,983
+0.20(+1.13%)
Dec 03, 2019
17.23
18.00
17.00
17.99
4,243
+0.49(+2.82%)
Dec 02, 2019
17.80
17.97
17.20
17.50
7,957
-0.89(-4.84%)
Nov 29, 2019
20.60
20.60
18.00
18.39
15,235
-0.04(-0.21%)
Nov 27, 2019
18.29
19.00
17.60
18.43
1,565
+0.83(+4.70%)
Nov 26, 2019
18.60
19.20
17.60
17.60
9,116
-0.95(-5.12%)
Nov 25, 2019
18.40
19.64
17.69
18.55
14,904
+1.05(+6.00%)
Nov 22, 2019
17.98
18.20
17.40
17.50
3,360
-0.12(-0.70%)
Nov 21, 2019
19.25
20.20
17.60
17.62
6,150
-1.40(-7.34%)
Nov 20, 2019
17.10
20.80
17.10
19.02
29,392
+2.04(+12.01%)
Nov 19, 2019
16.83
17.50
16.80
16.98
2,128
+0.18(+1.06%)
Nov 18, 2019
17.00
17.50
16.65
16.80
3,672
-0.05(-0.32%)
Nov 15, 2019
17.00
17.80
16.80
16.86
3,290
+0.06(+0.33%)
Nov 14, 2019
17.00
18.00
16.80
16.80
3,653
+0.20(+1.20%)
Nov 13, 2019
18.80
18.80
16.60
16.60
11,506
-1.49(-8.25%)
Nov 12, 2019
18.00
19.20
18.00
18.09
8,594
+0.33(+1.85%)
Nov 11, 2019
17.60
18.40
16.75
17.76
6,275
-0.44(-2.40%)
Nov 08, 2019
20.80
20.80
17.60
18.20
12,155
-2.80(-13.33%)
Nov 07, 2019
21.40
21.40
20.00
21.00
7,954
+0.00(+0.00%)
Nov 06, 2019
23.00
23.20
19.80
21.00
36,640
-3.40(-13.93%)
Nov 05, 2019
26.60
26.80
24.40
24.40
9,128
-2.00(-7.58%)
Nov 04, 2019
27.00
27.40
25.52
26.40
3,965
+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.