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
Immunoprecise Antibodies Ltd
(NQ:
IPA
)
1.109
+0.009 (+0.85%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Dec 31, 2021
5.480
5.750
5.260
5.360
40,835
-0.09(-1.65%)
Dec 30, 2021
5.350
5.670
5.350
5.450
53,370
+0.04(+0.74%)
Dec 29, 2021
5.500
5.520
5.320
5.410
27,571
-0.17(-3.13%)
Dec 28, 2021
5.340
5.620
5.290
5.585
7,866
+0.21(+3.81%)
Dec 27, 2021
5.280
5.400
5.140
5.380
29,903
+0.02(+0.37%)
Dec 23, 2021
5.390
5.810
5.340
5.360
31,326
-0.13(-2.37%)
Dec 22, 2021
5.600
5.910
5.410
5.490
75,732
-0.26(-4.52%)
Dec 21, 2021
6.000
6.000
5.620
5.750
28,489
-0.11(-1.88%)
Dec 20, 2021
6.050
6.150
5.530
5.860
74,536
+0.09(+1.56%)
Dec 17, 2021
5.380
5.770
5.380
5.770
20,000
+0.32(+5.87%)
Dec 16, 2021
5.340
5.540
5.340
5.450
20,105
+0.07(+1.30%)
Dec 15, 2021
5.290
5.580
5.030
5.380
41,309
+0.02(+0.37%)
Dec 14, 2021
5.070
5.460
5.060
5.360
68,242
+0.30(+5.93%)
Dec 13, 2021
5.450
5.450
5.060
5.060
59,515
-0.56(-9.96%)
Dec 10, 2021
5.700
5.730
5.480
5.620
44,552
-0.13(-2.26%)
Dec 09, 2021
5.770
5.900
5.570
5.750
54,384
-0.09(-1.54%)
Dec 08, 2021
5.760
5.970
5.650
5.840
35,687
+0.01(+0.17%)
Dec 07, 2021
5.780
6.020
5.698
5.830
44,036
+0.09(+1.57%)
Dec 06, 2021
5.350
5.740
5.280
5.740
57,998
+0.33(+6.10%)
Dec 03, 2021
5.450
5.510
5.117
5.410
68,596
-0.11(-1.99%)
Dec 02, 2021
5.790
5.850
5.300
5.520
59,155
-0.31(-5.32%)
Dec 01, 2021
5.960
6.030
5.540
5.830
77,569
-0.17(-2.83%)
Nov 30, 2021
6.366
6.470
5.930
6.000
172,561
+0.06(+1.01%)
Nov 29, 2021
6.610
6.857
5.780
5.940
132,951
-0.48(-7.48%)
Nov 26, 2021
5.920
6.880
5.920
6.420
314,257
+0.80(+14.23%)
Nov 24, 2021
5.350
5.676
5.315
5.620
23,910
+0.27(+5.05%)
Nov 23, 2021
5.420
5.465
5.210
5.350
41,261
-0.01(-0.19%)
Nov 22, 2021
5.550
5.610
5.240
5.360
35,839
-0.18(-3.25%)
Nov 19, 2021
5.450
5.620
5.250
5.540
52,589
+0.06(+1.09%)
Nov 18, 2021
5.740
5.490
5.310
5.480
53,556
-0.18(-3.18%)
Nov 17, 2021
5.870
6.048
5.640
5.660
43,715
-0.25(-4.23%)
Nov 16, 2021
6.040
6.050
5.870
5.910
28,664
-0.19(-3.11%)
Nov 15, 2021
6.060
6.120
5.967
6.100
29,063
+0.12(+2.01%)
Nov 12, 2021
5.920
6.080
5.890
5.980
17,999
+0.03(+0.50%)
Nov 11, 2021
6.110
6.110
5.900
5.950
30,459
-0.10(-1.65%)
Nov 10, 2021
5.960
6.050
46,482
-0.05(-0.82%)
Nov 09, 2021
6.030
6.350
5.950
6.100
37,328
-0.03(-0.49%)
Nov 08, 2021
5.940
6.200
5.940
6.130
27,217
+0.19(+3.20%)
Nov 05, 2021
6.210
6.220
5.900
5.940
58,691
-0.16(-2.62%)
Nov 04, 2021
6.280
6.280
6.088
6.100
24,118
-0.18(-2.87%)
Nov 03, 2021
6.240
6.370
6.080
6.280
39,224
+0.01(+0.16%)
Nov 02, 2021
6.350
6.359
6.070
6.270
49,793
-0.06(-0.95%)
Nov 01, 2021
6.600
6.740
6.280
6.330
37,424
-0.24(-3.65%)
Oct 29, 2021
6.510
6.750
6.350
6.570
65,680
-0.12(-1.79%)
Oct 28, 2021
6.320
6.780
6.280
6.690
128,471
+0.37(+5.85%)
Oct 27, 2021
6.210
6.380
6.150
6.320
26,099
+0.08(+1.28%)
Oct 26, 2021
6.280
6.160
6.240
37,118
+0.00(+0.00%)
Oct 25, 2021
6.400
6.240
57,892
+0.05(+0.81%)
Oct 22, 2021
6.250
6.320
6.090
6.190
50,718
-0.17(-2.67%)
Oct 21, 2021
6.540
6.640
6.220
6.360
48,263
-0.18(-2.75%)
Oct 20, 2021
6.420
6.650
6.350
6.540
39,483
+0.13(+2.03%)
Oct 19, 2021
6.230
6.439
6.130
6.410
36,938
+0.22(+3.55%)
Oct 18, 2021
6.660
6.680
6.130
6.190
63,514
-0.35(-5.42%)
Oct 15, 2021
6.410
6.750
6.320
6.545
68,095
+0.24(+3.72%)
Oct 14, 2021
6.300
6.565
6.130
6.310
58,805
-0.07(-1.10%)
Oct 13, 2021
6.140
6.400
6.000
6.380
58,565
+0.26(+4.25%)
Oct 12, 2021
6.190
6.200
5.950
6.120
37,536
-0.01(-0.16%)
Oct 11, 2021
6.190
6.190
5.930
6.130
38,184
+0.06(+0.99%)
Oct 08, 2021
6.130
6.335
5.940
6.070
44,501
-0.09(-1.46%)
Oct 07, 2021
5.970
6.781
5.850
6.160
466,963
+0.23(+3.88%)
Oct 06, 2021
5.700
6.110
5.620
5.930
98,452
+0.08(+1.37%)
Oct 05, 2021
5.990
6.120
5.780
5.850
65,400
-0.12(-2.01%)
Oct 04, 2021
5.970
6.150
5.780
5.970
86,846
-0.08(-1.32%)
Oct 01, 2021
6.190
6.350
5.900
6.050
78,215
-0.17(-2.73%)
Sep 30, 2021
6.240
6.250
6.040
6.220
58,776
+0.03(+0.48%)
Sep 29, 2021
6.420
6.420
6.063
6.190
51,675
-0.14(-2.21%)
Sep 28, 2021
6.560
6.630
6.190
6.330
65,457
-0.30(-4.52%)
Sep 27, 2021
6.470
6.690
6.470
6.630
38,940
+0.05(+0.76%)
Sep 24, 2021
6.690
6.830
6.500
6.580
41,958
-0.23(-3.38%)
Sep 23, 2021
6.700
6.860
6.580
6.810
45,571
+0.10(+1.49%)
Sep 22, 2021
6.630
6.750
6.410
6.710
57,595
+0.12(+1.74%)
Sep 21, 2021
6.680
6.730
6.490
6.595
57,036
-0.04(-0.68%)
Sep 20, 2021
6.830
6.950
6.430
6.640
91,779
-0.38(-5.41%)
Sep 17, 2021
6.730
7.050
6.730
7.020
73,574
+0.27(+4.00%)
Sep 16, 2021
6.520
6.910
6.520
6.750
84,037
+0.15(+2.27%)
Sep 15, 2021
6.760
6.850
6.540
6.600
73,961
-0.15(-2.22%)
Sep 14, 2021
6.910
7.055
6.690
6.750
109,365
-0.18(-2.60%)
Sep 13, 2021
7.010
7.160
6.800
6.930
92,713
-0.08(-1.14%)
Sep 10, 2021
6.940
7.330
6.779
7.010
267,900
+0.09(+1.30%)
Sep 09, 2021
7.090
7.220
6.840
6.920
134,157
-0.15(-2.12%)
Sep 08, 2021
7.020
7.140
6.926
7.070
74,995
-0.13(-1.81%)
Sep 07, 2021
7.210
7.340
6.920
7.200
88,461
-0.02(-0.28%)
Sep 03, 2021
7.330
7.440
7.120
7.220
82,787
-0.04(-0.48%)
Sep 02, 2021
7.270
7.520
7.220
7.255
119,768
-0.05(-0.75%)
Sep 01, 2021
7.520
7.530
7.240
7.310
138,402
-0.07(-0.95%)
Aug 31, 2021
7.150
7.550
7.000
7.380
183,308
+0.20(+2.79%)
Aug 30, 2021
7.710
8.098
7.140
7.180
293,272
-0.41(-5.40%)
Aug 27, 2021
6.970
7.700
6.940
7.590
221,917
+0.58(+8.27%)
Aug 26, 2021
6.810
7.180
6.750
7.010
107,599
+0.14(+2.04%)
Aug 25, 2021
6.720
7.330
6.720
6.870
267,246
+0.08(+1.18%)
Aug 24, 2021
6.880
6.940
6.570
6.790
193,908
-0.03(-0.44%)
Aug 23, 2021
6.430
6.950
6.430
6.820
269,817
+0.39(+6.07%)
Aug 20, 2021
6.510
6.620
6.380
6.430
118,768
-0.06(-0.92%)
Aug 19, 2021
6.750
6.940
6.320
6.490
194,020
-0.32(-4.70%)
Aug 18, 2021
6.550
7.154
6.210
6.810
362,543
+0.28(+4.29%)
Aug 17, 2021
6.520
6.780
6.410
6.530
123,689
-0.10(-1.51%)
Aug 16, 2021
7.130
7.130
6.550
6.630
127,047
-0.42(-5.96%)
Aug 13, 2021
7.290
7.377
6.700
7.050
280,561
-0.24(-3.29%)
Aug 12, 2021
7.420
7.661
7.120
7.290
232,009
-0.13(-1.75%)
Aug 11, 2021
8.000
8.050
7.110
7.420
383,417
-0.45(-5.72%)
Aug 10, 2021
8.300
8.355
7.600
7.870
451,171
-0.47(-5.64%)
Aug 09, 2021
7.240
8.700
7.090
8.340
1,112,941
+1.12(+15.51%)
Aug 06, 2021
7.160
7.380
6.940
7.220
191,162
+0.06(+0.84%)
Aug 05, 2021
6.860
7.200
6.809
7.160
200,301
+0.30(+4.37%)
Aug 04, 2021
7.090
7.250
6.700
6.860
339,856
-0.26(-3.65%)
Aug 03, 2021
6.560
7.620
6.560
7.120
1,544,054
+0.46(+6.91%)
Aug 02, 2021
6.810
7.100
6.510
6.660
453,562
+0.08(+1.22%)
Jul 30, 2021
6.660
7.090
6.410
6.580
710,204
-0.19(-2.81%)
Jul 29, 2021
7.130
7.480
6.700
6.770
811,855
-0.62(-8.39%)
Jul 28, 2021
8.068
8.200
7.210
7.390
820,840
-0.51(-6.46%)
Jul 27, 2021
7.880
8.240
7.270
7.900
996,406
-0.34(-4.13%)
Jul 26, 2021
8.160
9.380
7.630
8.240
4,804,012
-0.42(-4.85%)
Jul 23, 2021
10.01
10.68
7.950
8.660
9,308,561
-4.56(-34.49%)
Jul 22, 2021
6.830
16.40
6.610
13.22
121,637,480
+7.63(+136.49%)
Jul 21, 2021
5.160
5.590
5.130
5.590
60,517
+0.37(+7.09%)
Jul 20, 2021
5.200
5.350
5.140
5.220
48,020
+0.08(+1.56%)
Jul 19, 2021
5.210
5.360
5.100
5.140
55,845
-0.29(-5.34%)
Jul 16, 2021
5.450
5.500
5.280
5.430
31,247
-0.08(-1.36%)
Jul 15, 2021
5.575
5.579
5.460
5.505
19,360
-0.05(-0.99%)
Jul 14, 2021
5.580
5.770
5.480
5.560
20,222
-0.03(-0.54%)
Jul 13, 2021
5.350
5.995
5.350
5.590
42,820
+0.23(+4.29%)
Jul 12, 2021
5.490
5.680
5.150
5.360
65,507
-0.15(-2.72%)
Jul 09, 2021
5.730
5.800
5.410
5.510
46,909
-0.13(-2.30%)
Jul 08, 2021
5.860
5.930
5.640
5.640
29,241
-0.29(-4.89%)
Jul 07, 2021
6.090
6.090
5.800
5.930
35,469
-0.20(-3.26%)
Jul 06, 2021
6.290
6.290
5.920
6.130
27,422
-0.07(-1.13%)
Jul 02, 2021
6.110
6.290
5.710
6.200
65,799
+0.10(+1.64%)
Jul 01, 2021
6.020
6.110
5.980
6.100
25,107
+0.08(+1.33%)
Jun 30, 2021
6.250
6.250
5.957
6.020
31,812
-0.23(-3.68%)
Jun 29, 2021
6.310
6.400
6.170
6.250
26,405
-0.09(-1.42%)
Jun 28, 2021
6.550
6.550
6.310
6.340
25,024
-0.10(-1.55%)
Jun 25, 2021
6.460
6.500
6.360
6.440
54,304
-0.01(-0.16%)
Jun 24, 2021
6.540
6.560
6.380
6.450
47,776
-0.04(-0.62%)
Jun 23, 2021
6.590
6.770
6.490
6.490
41,328
-0.15(-2.26%)
Jun 22, 2021
6.430
6.720
6.410
6.640
28,695
+0.21(+3.27%)
Jun 21, 2021
6.830
6.830
6.410
6.430
43,781
-0.34(-5.02%)
Jun 18, 2021
7.240
7.260
6.730
6.770
44,601
-0.60(-8.14%)
Jun 17, 2021
7.490
7.790
7.060
7.370
72,569
+0.16(+2.22%)
Jun 16, 2021
7.520
7.630
7.210
7.210
32,593
-0.28(-3.74%)
Jun 15, 2021
7.450
7.750
7.260
7.490
39,369
+0.03(+0.40%)
Jun 14, 2021
7.170
7.610
7.170
7.460
68,064
+0.32(+4.48%)
Jun 11, 2021
6.520
7.140
6.520
7.140
48,980
+0.64(+9.85%)
Jun 10, 2021
6.560
6.850
6.420
6.500
51,017
-0.10(-1.52%)
Jun 09, 2021
6.590
6.837
6.410
6.600
151,258
+0.05(+0.76%)
Jun 08, 2021
7.120
7.120
6.540
6.550
68,907
-0.53(-7.42%)
Jun 07, 2021
7.100
7.250
6.920
7.075
115,120
-0.19(-2.68%)
Jun 04, 2021
7.120
7.420
7.053
7.270
31,969
+0.16(+2.25%)
Jun 03, 2021
7.450
7.450
7.000
7.110
51,259
-0.48(-6.39%)
Jun 02, 2021
7.500
7.720
7.366
7.595
33,380
-0.08(-0.98%)
Jun 01, 2021
7.940
7.940
7.570
7.670
32,439
-0.15(-1.92%)
May 28, 2021
8.200
8.260
7.650
7.820
48,239
-0.33(-4.05%)
May 27, 2021
8.030
8.440
7.980
8.150
20,589
+0.12(+1.49%)
May 26, 2021
7.930
8.185
7.915
8.030
24,242
+0.08(+1.01%)
May 25, 2021
8.050
8.200
7.840
7.950
25,597
+0.08(+1.02%)
May 24, 2021
8.430
8.430
7.870
7.870
48,808
-0.55(-6.53%)
May 21, 2021
7.950
8.688
7.950
8.420
74,123
+0.46(+5.78%)
May 20, 2021
7.990
8.280
7.640
7.960
39,366
+0.54(+7.28%)
May 19, 2021
7.400
7.590
7.070
7.420
26,342
-0.08(-1.07%)
May 18, 2021
7.580
7.890
7.480
7.500
21,876
-0.04(-0.53%)
May 17, 2021
7.870
7.920
7.500
7.540
43,362
-0.39(-4.92%)
May 14, 2021
7.490
8.460
7.490
7.930
90,868
+0.43(+5.73%)
May 13, 2021
7.000
7.890
7.000
7.500
74,452
+0.70(+10.29%)
May 12, 2021
7.000
7.364
6.800
6.800
64,822
-0.36(-5.03%)
May 11, 2021
6.736
7.360
6.640
7.160
68,299
-0.04(-0.56%)
May 10, 2021
7.720
7.790
6.940
7.200
57,718
-0.52(-6.74%)
May 07, 2021
7.630
7.990
7.560
7.720
43,045
+0.14(+1.85%)
May 06, 2021
8.170
8.241
7.350
7.580
139,903
-0.66(-8.01%)
May 05, 2021
8.770
9.000
8.071
8.240
68,796
-0.50(-5.72%)
May 04, 2021
9.060
9.166
8.230
8.740
96,706
-0.49(-5.31%)
May 03, 2021
9.850
9.850
9.140
9.230
61,001
-0.53(-5.43%)
Apr 30, 2021
10.16
10.35
9.680
9.760
96,500
-0.58(-5.61%)
Apr 29, 2021
10.06
10.40
9.750
10.34
121,878
+0.62(+6.38%)
Apr 28, 2021
9.300
9.770
9.230
9.720
55,768
+0.36(+3.85%)
Apr 27, 2021
9.390
9.600
9.300
9.360
38,017
-0.10(-1.06%)
Apr 26, 2021
10.10
10.10
9.350
9.460
36,625
-0.04(-0.42%)
Apr 23, 2021
9.890
10.05
9.390
9.500
34,800
-0.53(-5.28%)
Apr 22, 2021
9.800
10.15
9.630
10.03
27,455
+0.24(+2.45%)
Apr 21, 2021
9.190
9.980
9.000
9.790
53,444
+0.57(+6.18%)
Apr 20, 2021
9.680
9.850
8.760
9.220
93,682
-0.66(-6.68%)
Apr 19, 2021
10.02
10.35
9.750
9.880
44,785
-0.22(-2.18%)
Apr 16, 2021
9.840
10.32
9.300
10.10
90,700
+0.34(+3.48%)
Apr 15, 2021
11.00
11.12
9.749
9.760
116,603
-1.18(-10.79%)
Apr 14, 2021
11.91
11.93
10.83
10.94
69,463
-0.80(-6.81%)
Apr 13, 2021
12.46
12.51
11.23
11.74
204,055
-0.57(-4.63%)
Apr 12, 2021
12.53
12.95
11.57
12.31
167,537
+0.03(+0.24%)
Apr 09, 2021
12.45
12.46
11.90
12.28
75,200
-0.63(-4.88%)
Apr 08, 2021
13.33
13.33
11.90
12.91
157,504
+0.95(+7.94%)
Apr 07, 2021
12.85
13.74
11.50
11.96
234,504
-0.40(-3.24%)
Apr 06, 2021
13.25
13.25
12.06
12.36
126,568
-0.45(-3.51%)
Apr 05, 2021
10.52
13.84
10.39
12.81
368,768
+2.42(+23.29%)
Apr 01, 2021
9.960
11.01
9.960
10.39
31,500
+0.57(+5.80%)
Mar 31, 2021
8.850
10.36
8.850
9.820
93,149
+0.98(+11.09%)
Mar 30, 2021
9.100
9.200
8.550
8.840
78,054
-0.28(-3.07%)
Mar 29, 2021
9.750
9.910
8.880
9.120
59,948
-0.61(-6.27%)
Mar 26, 2021
10.03
10.38
9.350
9.730
41,300
-0.08(-0.82%)
Mar 25, 2021
10.33
10.60
9.660
9.810
82,843
-0.19(-1.90%)
Mar 24, 2021
10.59
10.84
9.850
10.00
44,946
-0.59(-5.57%)
Mar 23, 2021
11.23
11.25
10.20
10.59
82,674
-0.41(-3.73%)
Mar 22, 2021
10.09
11.32
9.877
11.00
64,928
+0.85(+8.37%)
Mar 19, 2021
10.30
10.67
9.254
10.15
97,900
+0.06(+0.59%)
Mar 18, 2021
10.80
10.90
10.05
10.09
81,378
-0.81(-7.43%)
Mar 17, 2021
11.20
11.24
10.77
10.90
61,589
-0.35(-3.11%)
Mar 16, 2021
11.79
11.79
10.85
11.25
135,602
-0.01(-0.09%)
Mar 15, 2021
11.49
11.83
11.15
11.26
25,124
-0.25(-2.17%)
Mar 12, 2021
11.72
11.72
10.82
11.51
79,600
-0.33(-2.79%)
Mar 11, 2021
12.22
12.45
11.51
11.84
44,184
-0.27(-2.23%)
Mar 10, 2021
11.90
12.22
11.80
12.11
58,797
+0.35(+2.98%)
Mar 09, 2021
11.50
12.10
11.41
11.76
45,958
+0.22(+1.91%)
Mar 08, 2021
12.47
12.56
11.37
11.54
41,427
-0.16(-1.37%)
Mar 05, 2021
11.75
12.14
10.10
11.70
147,500
-0.26(-2.17%)
Mar 04, 2021
12.94
13.00
11.60
11.96
95,066
-1.16(-8.84%)
Mar 03, 2021
13.83
14.05
12.89
13.12
49,367
-0.88(-6.29%)
Mar 02, 2021
13.46
14.28
13.33
14.00
68,976
+0.77(+5.82%)
Mar 01, 2021
13.34
13.50
13.07
13.23
32,092
-0.21(-1.56%)
Feb 26, 2021
13.15
13.85
12.73
13.44
64,900
+0.06(+0.45%)
Feb 25, 2021
13.76
14.25
13.10
13.38
91,834
-0.69(-4.90%)
Feb 24, 2021
14.01
14.41
13.50
14.07
34,116
-0.10(-0.71%)
Feb 23, 2021
14.12
14.47
13.00
14.17
159,636
-0.67(-4.51%)
Feb 22, 2021
16.35
16.63
14.51
14.84
148,935
-1.23(-7.65%)
Feb 19, 2021
18.08
19.00
15.75
16.07
773,900
+0.60(+3.88%)
Feb 18, 2021
13.76
15.50
13.60
15.47
112,399
+1.81(+13.25%)
Feb 17, 2021
14.00
14.28
13.39
13.66
93,284
-0.68(-4.74%)
Feb 16, 2021
14.52
14.65
14.08
14.34
46,210
-0.04(-0.28%)
Feb 12, 2021
14.05
14.70
14.05
14.38
55,000
+0.33(+2.35%)
Feb 11, 2021
15.00
15.00
13.95
14.05
84,511
-0.89(-5.96%)
Feb 10, 2021
15.45
15.45
14.67
14.94
56,397
-0.46(-2.99%)
Feb 09, 2021
15.37
15.65
15.12
15.40
65,844
-0.10(-0.65%)
Feb 08, 2021
15.45
15.94
14.60
15.50
176,135
+0.44(+2.92%)
Feb 05, 2021
14.25
15.15
14.14
15.06
199,300
+1.37(+10.01%)
Feb 04, 2021
13.58
14.75
13.45
13.69
1,409,274
-1.98(-12.64%)
Feb 03, 2021
15.87
16.24
15.36
15.67
151,681
-0.63(-3.87%)
Feb 02, 2021
16.73
16.73
15.81
16.30
92,660
-0.02(-0.12%)
Feb 01, 2021
16.85
16.95
15.80
16.32
159,746
-0.68(-4.00%)
Jan 29, 2021
17.46
17.90
15.75
17.00
89,500
+0.00(+0.00%)
Jan 28, 2021
15.82
18.48
15.50
17.00
136,558
+1.45(+9.32%)
Jan 27, 2021
15.53
16.03
15.34
15.55
104,648
+0.02(+0.13%)
Jan 26, 2021
15.40
15.59
14.90
15.53
48,487
+0.33(+2.17%)
Jan 25, 2021
15.73
15.73
14.75
15.20
49,271
-0.55(-3.49%)
Jan 22, 2021
15.80
15.80
14.85
15.75
54,800
-0.30(-1.87%)
Jan 21, 2021
16.50
16.77
15.70
16.05
46,698
-0.33(-2.01%)
Jan 20, 2021
15.31
16.40
15.20
16.38
64,980
+1.42(+9.49%)
Jan 19, 2021
15.15
15.20
14.38
14.96
16,235
+0.31(+2.12%)
Jan 15, 2021
14.94
14.98
14.32
14.65
25,700
-0.34(-2.27%)
Jan 14, 2021
14.97
15.43
14.55
14.99
32,039
+0.03(+0.20%)
Jan 13, 2021
15.10
15.44
14.91
14.96
20,722
-0.59(-3.82%)
Jan 12, 2021
17.05
17.05
15.34
15.55
34,410
-1.05(-6.30%)
Jan 11, 2021
16.46
17.48
15.93
16.60
39,060
+0.14(+0.85%)
Jan 08, 2021
16.51
16.80
15.50
16.46
38,600
+0.36(+2.24%)
Jan 07, 2021
16.45
16.59
14.96
16.10
43,652
-0.02(-0.12%)
Jan 06, 2021
17.45
17.46
15.83
16.12
47,676
-0.61(-3.65%)
Jan 05, 2021
13.71
16.97
13.50
16.73
82,170
+3.33(+24.85%)
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.