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
Jaguar Health Inc
(NQ:
JAGX
)
3.940
-0.250 (-5.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 31, 2023
0.3400
0.3600
0.3334
0.3460
2,535,766
+0.01(+1.73%)
Oct 30, 2023
0.3314
0.3512
0.3210
0.3401
3,113,688
+0.02(+4.65%)
Oct 27, 2023
0.3350
0.3399
0.3116
0.3250
1,552,401
-0.02(-5.50%)
Oct 26, 2023
0.3289
0.3500
0.3250
0.3439
1,882,085
-0.01(-1.80%)
Oct 25, 2023
0.3300
0.3629
0.3206
0.3502
3,822,582
-0.03(-8.75%)
Oct 24, 2023
0.3000
0.4000
0.3000
0.3838
6,248,717
+0.06(+17.62%)
Oct 23, 2023
0.3215
0.3307
0.3072
0.3263
2,544,003
-0.00(-1.15%)
Oct 20, 2023
0.3520
0.3536
0.3216
0.3301
2,845,766
-0.02(-6.22%)
Oct 19, 2023
0.3547
0.3720
0.3200
0.3520
10,104,893
+0.01(+2.98%)
Oct 18, 2023
0.3227
0.3498
0.3100
0.3418
4,262,075
+0.00(+1.39%)
Oct 17, 2023
0.3500
0.3550
0.3053
0.3371
10,093,626
-0.02(-6.36%)
Oct 16, 2023
0.3200
0.3750
0.2100
0.3600
18,058,536
+0.04(+12.50%)
Oct 13, 2023
0.3125
0.3500
0.2967
0.3200
13,416,863
-0.03(-9.60%)
Oct 12, 2023
0.4900
0.5290
0.3105
0.3540
122,148,552
+0.11(+46.28%)
Oct 11, 2023
0.2379
0.2670
0.2250
0.2420
5,297,874
+0.01(+3.42%)
Oct 10, 2023
0.2374
0.2490
0.2293
0.2340
768,329
-0.01(-4.37%)
Oct 09, 2023
0.2520
0.2530
0.2249
0.2447
629,592
-0.00(-0.04%)
Oct 06, 2023
0.2409
0.2500
0.2310
0.2448
592,217
+0.01(+4.17%)
Oct 05, 2023
0.2328
0.2500
0.2300
0.2350
530,992
-0.01(-2.08%)
Oct 04, 2023
0.2400
0.2426
0.2317
0.2400
386,471
+0.00(+1.91%)
Oct 03, 2023
0.2500
0.2591
0.2335
0.2355
375,307
-0.00(-1.88%)
Oct 02, 2023
0.2650
0.2650
0.2310
0.2400
728,114
-0.02(-7.69%)
Sep 29, 2023
0.2640
0.2800
0.2590
0.2600
1,939,081
-0.00(-1.52%)
Sep 28, 2023
0.2650
0.2700
0.2571
0.2640
693,073
+0.00(+1.50%)
Sep 27, 2023
0.2637
0.2800
0.2537
0.2601
499,684
-0.00(-1.55%)
Sep 26, 2023
0.2705
0.2800
0.2600
0.2642
938,518
-0.01(-2.15%)
Sep 25, 2023
0.2899
0.2865
0.2473
0.2700
475,437
-0.01(-3.57%)
Sep 22, 2023
0.2900
0.2930
0.2766
0.2800
317,899
-0.01(-3.78%)
Sep 21, 2023
0.2852
0.2989
0.2799
0.2910
363,830
+0.01(+1.75%)
Sep 20, 2023
0.2889
0.3084
0.2832
0.2860
1,305,084
+0.01(+3.40%)
Sep 19, 2023
0.2873
0.2873
0.2720
0.2766
482,464
-0.01(-1.91%)
Sep 18, 2023
0.2900
0.2951
0.2700
0.2820
479,403
+0.00(+0.68%)
Sep 15, 2023
0.3100
0.3165
0.2800
0.2801
2,231,512
-0.03(-9.06%)
Sep 14, 2023
0.3250
0.3299
0.2942
0.3080
1,851,925
-0.01(-2.22%)
Sep 13, 2023
0.3400
0.3490
0.3132
0.3150
995,183
-0.02(-7.05%)
Sep 12, 2023
0.3449
0.3449
0.3229
0.3389
448,255
+0.01(+2.70%)
Sep 11, 2023
0.3400
0.3400
0.3250
0.3300
501,755
-0.01(-2.91%)
Sep 08, 2023
0.3400
0.3446
0.3200
0.3399
567,359
+0.01(+1.77%)
Sep 07, 2023
0.3600
0.3600
0.3130
0.3340
1,217,662
-0.03(-7.22%)
Sep 06, 2023
0.3800
0.3847
0.3580
0.3600
525,314
-0.02(-6.25%)
Sep 05, 2023
0.3900
0.4000
0.3699
0.3840
1,028,720
+0.01(+1.99%)
Sep 01, 2023
0.3990
0.4069
0.3761
0.3765
1,396,784
-0.01(-2.21%)
Aug 31, 2023
0.3900
0.3929
0.3800
0.3850
499,346
+0.01(+1.50%)
Aug 30, 2023
0.3990
0.4010
0.3750
0.3793
492,567
-0.01(-2.99%)
Aug 29, 2023
0.4100
0.4120
0.3850
0.3910
779,799
-0.01(-3.46%)
Aug 28, 2023
0.4000
0.4099
0.3935
0.4050
814,430
+0.01(+1.25%)
Aug 25, 2023
0.4269
0.4269
0.3921
0.4000
1,273,661
-0.02(-4.08%)
Aug 24, 2023
0.4500
0.4500
0.4036
0.4170
989,520
-0.03(-6.19%)
Aug 23, 2023
0.4451
0.4600
0.4400
0.4445
334,208
-0.01(-1.66%)
Aug 22, 2023
0.4620
0.4764
0.4416
0.4520
752,003
-0.02(-4.03%)
Aug 21, 2023
0.5086
0.5093
0.4610
0.4710
693,109
-0.03(-5.80%)
Aug 18, 2023
0.5000
0.5266
0.4994
0.5000
518,127
+0.00(+0.02%)
Aug 17, 2023
0.5200
0.5173
0.4800
0.4999
680,391
-0.01(-1.21%)
Aug 16, 2023
0.5250
0.5549
0.5009
0.5060
582,582
-0.00(-0.78%)
Aug 15, 2023
0.5400
0.5600
0.5000
0.5100
749,424
-0.02(-4.66%)
Aug 14, 2023
0.5900
0.5890
0.5200
0.5349
457,323
-0.04(-6.47%)
Aug 11, 2023
0.5860
0.5899
0.5601
0.5719
185,384
-0.01(-2.41%)
Aug 10, 2023
0.5490
0.5977
0.5450
0.5860
647,595
+0.04(+8.12%)
Aug 09, 2023
0.6049
0.6100
0.5414
0.5420
487,898
-0.06(-10.16%)
Aug 08, 2023
0.5800
0.6200
0.5827
0.6033
1,365,634
-0.00(-0.08%)
Aug 07, 2023
0.6000
0.6200
0.5813
0.6038
338,655
+0.01(+1.84%)
Aug 04, 2023
0.6000
0.6250
0.5921
0.5929
293,257
+0.00(+0.15%)
Aug 03, 2023
0.6200
0.6222
0.5800
0.5920
714,552
-0.03(-5.23%)
Aug 02, 2023
0.6243
0.6369
0.6150
0.6247
266,392
-0.01(-1.93%)
Aug 01, 2023
0.6556
0.6600
0.6200
0.6370
356,474
-0.01(-1.85%)
Jul 31, 2023
0.6320
0.6500
0.6130
0.6490
471,992
+0.04(+5.98%)
Jul 28, 2023
0.6010
0.6280
0.5752
0.6124
475,512
+0.01(+1.09%)
Jul 27, 2023
0.6583
0.6583
0.5801
0.6058
655,483
-0.02(-3.38%)
Jul 26, 2023
0.5900
0.6583
0.5795
0.6270
720,813
+0.05(+9.01%)
Jul 25, 2023
0.6279
0.6356
0.5700
0.5752
1,118,572
-0.06(-10.12%)
Jul 24, 2023
0.5700
0.6960
0.5600
0.6400
5,849,781
+0.08(+14.29%)
Jul 21, 2023
0.5500
0.5688
0.5210
0.5600
575,329
+0.02(+4.44%)
Jul 20, 2023
0.5455
0.5500
0.5305
0.5362
280,342
-0.00(-0.70%)
Jul 19, 2023
0.5377
0.5500
0.5305
0.5400
164,254
+0.01(+1.77%)
Jul 18, 2023
0.5450
0.5593
0.5301
0.5306
163,556
-0.02(-3.53%)
Jul 17, 2023
0.5500
0.5600
0.5378
0.5500
240,991
+0.00(+0.24%)
Jul 14, 2023
0.5500
0.5583
0.5205
0.5487
487,070
+0.01(+1.61%)
Jul 13, 2023
0.5200
0.5500
0.5188
0.5400
759,040
+0.02(+4.09%)
Jul 12, 2023
0.5500
0.5776
0.4900
0.5188
610,110
-0.02(-3.93%)
Jul 11, 2023
0.5300
0.5464
0.5220
0.5400
284,139
+0.01(+1.39%)
Jul 10, 2023
0.5297
0.5475
0.5242
0.5326
335,502
-0.00(-0.62%)
Jul 07, 2023
0.5201
0.5359
0.5150
0.5359
287,129
+0.02(+3.06%)
Jul 06, 2023
0.5500
0.5500
0.5075
0.5200
180,891
-0.03(-5.23%)
Jul 05, 2023
0.5363
0.5583
0.5231
0.5487
354,163
+0.01(+1.61%)
Jul 03, 2023
0.5300
0.6056
0.5150
0.5400
449,628
+0.02(+4.65%)
Jun 30, 2023
0.5200
0.5320
0.5001
0.5160
280,642
+0.02(+3.41%)
Jun 29, 2023
0.5149
0.5200
0.4900
0.4990
320,358
-0.02(-3.67%)
Jun 28, 2023
0.4874
0.5200
0.4801
0.5180
535,081
+0.03(+5.71%)
Jun 27, 2023
0.4735
0.4900
0.4518
0.4900
397,067
+0.02(+3.59%)
Jun 26, 2023
0.4610
0.4742
0.4250
0.4730
420,965
+0.01(+2.40%)
Jun 23, 2023
0.4560
0.4640
0.4400
0.4619
435,486
+0.00(+0.50%)
Jun 22, 2023
0.4850
0.4979
0.4268
0.4596
2,051,880
-0.02(-4.47%)
Jun 21, 2023
0.7000
0.7000
0.4525
0.4811
5,463,262
-0.20(-29.67%)
Jun 20, 2023
0.6900
0.7199
0.6800
0.6841
485,483
-0.01(-0.86%)
Jun 16, 2023
0.7000
0.7200
0.6740
0.6900
456,199
-0.01(-1.29%)
Jun 15, 2023
0.6735
0.7031
0.6700
0.6990
323,869
-0.03(-4.25%)
May 08, 2023
0.6500
0.7672
0.6249
0.7300
3,162,313
+0.09(+14.06%)
May 05, 2023
0.5564
0.6800
0.5215
0.6400
3,966,185
+0.11(+20.10%)
May 04, 2023
0.5620
0.5620
0.5212
0.5329
720,694
-0.04(-6.18%)
May 03, 2023
0.5400
0.5850
0.5320
0.5680
852,658
+0.03(+4.80%)
May 02, 2023
0.5400
0.5500
0.5217
0.5420
877,072
+0.01(+2.26%)
May 01, 2023
0.5150
0.5550
0.5000
0.5300
1,641,864
+0.03(+6.26%)
Apr 28, 2023
0.5091
0.5242
0.4900
0.4988
722,717
-0.02(-4.08%)
Apr 27, 2023
0.5200
0.5400
0.5001
0.5200
1,541,777
-0.03(-5.45%)
Apr 26, 2023
0.4790
0.5800
0.4602
0.5500
2,653,032
+0.07(+15.30%)
Apr 25, 2023
0.5600
0.5550
0.4601
0.4770
2,168,547
-0.08(-14.36%)
Apr 24, 2023
0.5600
0.5679
0.5400
0.5570
854,034
-0.01(-2.25%)
Apr 21, 2023
0.5860
0.5960
0.5610
0.5698
635,343
-0.02(-2.76%)
Apr 20, 2023
0.6000
0.6180
0.5770
0.5860
831,295
-0.05(-8.42%)
Apr 19, 2023
0.6000
0.6550
0.5500
0.6399
1,903,248
+0.03(+5.07%)
Apr 18, 2023
0.6300
0.6700
0.5844
0.6090
2,223,043
-0.02(-2.62%)
Apr 17, 2023
0.6000
0.6800
0.5901
0.6254
5,394,217
+0.05(+8.77%)
Apr 14, 2023
0.6000
0.6100
0.5600
0.5750
737,241
-0.01(-2.21%)
Apr 13, 2023
0.5600
0.6250
0.5650
0.5880
1,384,360
+0.02(+4.07%)
Apr 12, 2023
0.5859
0.6100
0.5415
0.5650
760,947
-0.03(-4.24%)
Apr 11, 2023
0.5450
0.6098
0.5412
0.5900
1,870,707
+0.05(+9.28%)
Apr 10, 2023
0.5400
0.5600
0.5250
0.5399
683,982
-0.00(-0.02%)
Apr 06, 2023
0.5700
0.5799
0.5210
0.5400
900,761
-0.03(-5.25%)
Apr 05, 2023
0.6300
0.6300
0.5570
0.5699
1,405,256
-0.04(-6.94%)
Apr 04, 2023
0.5900
0.6699
0.5860
0.6124
1,919,668
+0.03(+4.68%)
Apr 03, 2023
0.6385
0.6385
0.5666
0.5850
1,448,822
-0.04(-6.77%)
Mar 31, 2023
0.6900
0.7100
0.6190
0.6275
2,580,715
-0.07(-10.56%)
Mar 30, 2023
0.7200
0.7850
0.6760
0.7016
2,622,764
-0.03(-4.74%)
Mar 29, 2023
0.7959
0.7959
0.7102
0.7365
2,297,546
-0.04(-5.58%)
Mar 28, 2023
1.000
1.020
0.7600
0.7800
5,016,021
-0.26(-25.00%)
Mar 27, 2023
1.220
1.270
0.9700
1.040
4,211,504
-0.09(-7.96%)
Mar 24, 2023
1.090
1.220
0.9500
1.130
4,143,192
+0.00(+0.00%)
Mar 23, 2023
0.8100
1.230
0.8102
1.130
8,097,752
+0.32(+39.51%)
Mar 22, 2023
0.9400
0.9600
0.7960
0.8100
4,900,721
-0.20(-19.80%)
Mar 21, 2023
0.7800
1.020
0.7800
1.010
6,065,773
+0.23(+30.32%)
Mar 20, 2023
0.8900
0.8950
0.7300
0.7750
1,915,150
-0.10(-11.93%)
Mar 17, 2023
0.9100
0.9480
0.8601
0.8800
1,526,348
-0.03(-3.30%)
Mar 16, 2023
1.000
1.010
0.8817
0.9100
2,949,667
-0.09(-9.00%)
Mar 15, 2023
1.060
1.120
0.9529
1.000
4,642,366
-0.05(-4.76%)
Mar 14, 2023
1.100
1.390
1.040
1.050
7,180,615
-0.04(-3.67%)
Mar 13, 2023
1.100
1.140
1.050
1.090
1,174,982
-0.07(-6.03%)
Mar 10, 2023
1.250
1.259
1.140
1.160
1,607,404
-0.14(-10.77%)
Mar 09, 2023
1.360
1.400
1.270
1.300
1,144,975
-0.06(-4.41%)
Mar 08, 2023
1.410
1.490
1.320
1.360
1,920,962
-0.06(-4.23%)
Mar 07, 2023
1.480
1.490
1.400
1.420
931,378
-0.03(-2.07%)
Mar 06, 2023
1.540
1.565
1.440
1.450
1,116,573
-0.12(-7.64%)
Mar 03, 2023
1.680
1.680
1.530
1.570
1,363,266
-0.10(-5.99%)
Mar 02, 2023
1.670
1.830
1.600
1.670
1,773,881
-0.04(-2.34%)
Mar 01, 2023
1.900
1.920
1.680
1.710
912,651
-0.21(-10.94%)
Feb 28, 2023
1.970
2.000
1.890
1.920
1,099,066
-0.06(-3.03%)
Feb 27, 2023
2.200
2.300
1.950
1.980
2,739,647
-0.18(-8.33%)
Feb 24, 2023
2.300
2.350
2.150
2.160
986,739
-0.25(-10.37%)
Feb 23, 2023
2.660
2.700
2.370
2.410
1,639,045
-0.15(-5.86%)
Feb 22, 2023
2.780
2.830
2.540
2.560
366,259
-0.23(-8.24%)
Feb 21, 2023
3.170
3.200
2.769
2.790
501,871
-0.43(-13.35%)
Feb 17, 2023
3.280
3.410
3.180
3.220
428,191
-0.08(-2.42%)
Feb 16, 2023
3.260
3.450
3.220
3.300
337,231
-0.02(-0.60%)
Feb 15, 2023
3.200
3.420
3.190
3.320
291,614
+0.09(+2.79%)
Feb 14, 2023
3.420
3.467
3.180
3.230
429,274
-0.22(-6.38%)
Feb 13, 2023
4.030
4.080
3.410
3.450
425,317
-0.58(-14.39%)
Feb 10, 2023
4.220
4.220
3.990
4.030
199,336
-0.28(-6.50%)
Feb 09, 2023
4.190
4.370
4.011
4.310
520,899
+0.12(+2.86%)
Feb 08, 2023
4.460
4.520
4.160
4.190
304,185
-0.30(-6.68%)
Feb 07, 2023
4.500
4.560
4.370
4.490
291,938
-0.04(-0.88%)
Feb 06, 2023
4.820
4.868
4.500
4.530
336,801
-0.17(-3.62%)
Feb 03, 2023
4.560
5.040
4.470
4.700
986,876
+0.18(+3.98%)
Feb 02, 2023
4.560
4.600
4.440
4.520
246,493
-0.02(-0.44%)
Feb 01, 2023
4.710
4.790
4.490
4.540
335,595
+0.01(+0.22%)
Jan 31, 2023
4.650
4.680
4.460
4.530
167,746
-0.12(-2.58%)
Jan 30, 2023
4.650
4.740
4.580
4.650
189,484
-0.05(-1.06%)
Jan 27, 2023
4.470
4.770
4.450
4.700
311,528
+0.19(+4.21%)
Jan 26, 2023
5.030
5.080
4.450
4.510
639,141
-0.45(-9.07%)
Jan 25, 2023
5.110
5.260
4.870
4.960
1,460,411
+0.01(+0.20%)
Jan 24, 2023
5.410
5.410
4.910
4.950
530,517
-0.48(-8.84%)
Jan 23, 2023
6.060
6.150
5.260
5.430
750,888
-0.92(-14.52%)
Jan 20, 2023
6.907
7.500
6.225
6.353
658,060
+0.01(+0.12%)
Jan 19, 2023
6.675
6.750
6.225
6.345
170,044
-0.44(-6.52%)
Jan 18, 2023
7.125
7.140
6.750
6.787
166,118
-0.11(-1.63%)
Jan 17, 2023
7.200
7.207
6.750
6.900
167,778
-0.22(-3.16%)
Jan 13, 2023
7.275
7.327
6.825
7.125
247,570
-0.38(-5.00%)
Jan 12, 2023
8.700
8.700
6.750
7.500
588,159
-1.16(-13.42%)
Jan 11, 2023
8.550
9.150
8.100
8.662
1,079,610
+1.11(+14.70%)
Jan 10, 2023
7.365
8.250
6.840
7.553
579,954
+0.80(+11.89%)
Jan 09, 2023
6.720
6.825
6.375
6.750
66,839
+0.15(+2.27%)
Jan 06, 2023
6.750
6.900
6.600
6.600
60,852
-0.19(-2.76%)
Jan 05, 2023
6.975
6.975
6.675
6.787
53,996
-0.11(-1.63%)
Jan 04, 2023
6.593
7.110
6.525
6.900
127,612
+0.34(+5.14%)
Jan 03, 2023
6.555
6.555
6.375
6.562
72,737
+0.04(+0.69%)
Dec 30, 2022
6.503
6.825
6.232
6.518
147,891
+0.01(+0.12%)
Dec 29, 2022
6.390
6.675
6.232
6.510
60,474
+0.21(+3.33%)
Dec 28, 2022
6.525
6.525
6.082
6.300
64,124
-0.15(-2.33%)
Dec 27, 2022
7.268
7.268
6.375
6.450
82,616
-0.46(-6.62%)
Dec 23, 2022
7.500
7.500
6.907
6.907
61,706
-0.52(-6.97%)
Dec 22, 2022
7.372
7.643
7.312
7.425
46,880
-0.06(-0.80%)
Dec 21, 2022
7.275
7.830
7.275
7.485
60,607
+0.21(+2.89%)
Dec 20, 2022
7.590
7.957
7.275
7.275
56,142
-0.29(-3.87%)
Dec 19, 2022
8.115
8.250
7.380
7.567
76,912
-0.34(-4.36%)
Dec 16, 2022
8.625
8.625
7.912
7.912
49,846
-0.18(-2.22%)
Dec 15, 2022
9.000
8.648
8.025
8.092
64,700
-0.32(-3.83%)
Dec 14, 2022
9.375
9.525
8.400
8.415
61,089
-0.60(-6.66%)
Dec 13, 2022
9.000
9.232
8.400
9.015
71,467
+0.17(+1.86%)
Dec 12, 2022
8.453
9.158
8.040
8.850
112,800
+0.60(+7.27%)
Dec 09, 2022
8.377
8.400
8.033
8.250
31,044
-0.14(-1.70%)
Dec 08, 2022
8.408
8.475
7.875
8.393
43,238
-0.07(-0.80%)
Dec 07, 2022
8.768
8.768
7.867
8.460
65,607
-0.17(-2.00%)
Dec 06, 2022
9.075
9.075
8.438
8.633
32,492
-0.07(-0.86%)
Dec 05, 2022
9.360
9.375
8.535
8.707
97,121
-0.52(-5.61%)
Dec 02, 2022
9.750
9.750
9.150
9.225
77,832
-0.53(-5.38%)
Dec 01, 2022
9.750
11.40
9.562
9.750
143,541
+0.00(+0.00%)
Nov 30, 2022
9.713
10.12
9.075
9.750
54,260
+0.16(+1.64%)
Nov 29, 2022
10.12
10.16
9.217
9.592
86,173
-0.20(-1.99%)
Nov 28, 2022
9.000
9.825
8.738
9.787
68,264
+1.09(+12.50%)
Nov 25, 2022
8.775
9.143
8.625
8.700
17,347
-0.29(-3.17%)
Nov 23, 2022
9.075
9.113
8.752
8.985
37,964
-0.13(-1.40%)
Nov 22, 2022
9.075
9.547
8.633
9.113
53,724
-0.07(-0.74%)
Nov 21, 2022
9.750
10.09
9.000
9.180
29,115
-0.57(-5.85%)
Nov 18, 2022
10.46
10.46
9.375
9.750
23,710
+0.00(+0.00%)
Nov 17, 2022
10.12
10.12
9.600
9.750
28,713
-0.45(-4.41%)
Nov 16, 2022
10.50
10.65
10.20
10.20
18,804
-0.30(-2.86%)
Nov 15, 2022
10.50
10.84
10.39
10.50
31,821
-0.04(-0.36%)
Nov 14, 2022
10.40
11.62
9.900
10.54
44,128
-0.71(-6.33%)
Nov 11, 2022
10.05
11.99
9.803
11.25
83,505
+1.50(+15.38%)
Nov 10, 2022
9.750
10.11
9.375
9.750
24,588
+0.16(+1.72%)
Nov 09, 2022
10.05
10.05
9.338
9.585
29,964
-0.50(-4.98%)
Nov 08, 2022
10.09
10.09
9.750
10.09
21,262
+0.08(+0.75%)
Nov 07, 2022
10.12
10.12
9.900
10.01
15,034
+0.01(+0.07%)
Nov 04, 2022
10.50
10.50
9.863
10.01
16,265
-0.42(-4.03%)
Nov 03, 2022
10.50
10.57
9.848
10.43
18,873
+0.41(+4.12%)
Nov 02, 2022
10.69
10.69
9.975
10.01
18,599
-0.41(-3.96%)
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.