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
Adverum Biotechnologies Inc
(NQ:
ADVM
)
8.200
+0.160 (+1.99%)
Streaming Delayed Price
Updated: 2:49 PM EDT, May 20, 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 30, 2022
0.5700
0.6100
0.5499
0.5795
445,744
-0.01(-1.81%)
Dec 29, 2022
0.5700
0.6000
0.5510
0.5902
264,690
+0.04(+6.94%)
Dec 28, 2022
0.5400
0.5582
0.5355
0.5519
310,768
+0.01(+2.20%)
Dec 27, 2022
0.5560
0.5800
0.5310
0.5400
2,479,530
-0.03(-5.26%)
Dec 23, 2022
0.6100
0.6105
0.5600
0.5700
349,564
-0.04(-6.31%)
Dec 22, 2022
0.5544
0.6300
0.5482
0.6084
436,156
+0.05(+8.14%)
Dec 21, 2022
0.5710
0.5900
0.5429
0.5626
3,370,990
-0.01(-1.80%)
Dec 20, 2022
0.5900
0.6200
0.5615
0.5729
1,509,494
-0.02(-2.91%)
Dec 19, 2022
0.6160
0.6504
0.5900
0.5901
483,212
-0.03(-4.65%)
Dec 16, 2022
0.6200
0.6625
0.6000
0.6189
2,053,253
-0.01(-1.98%)
Dec 15, 2022
0.6301
0.6413
0.6261
0.6314
202,618
+0.00(+0.02%)
Dec 14, 2022
0.6600
0.6870
0.6250
0.6313
82,837
-0.04(-5.76%)
Dec 13, 2022
0.6415
0.6700
0.6281
0.6699
584,556
+0.03(+5.41%)
Dec 12, 2022
0.6200
0.7000
0.6191
0.6355
403,133
+0.02(+2.50%)
Dec 09, 2022
0.6200
0.6383
0.6160
0.6200
265,832
+0.00(+0.00%)
Dec 08, 2022
0.6500
0.6500
0.6150
0.6200
531,260
-0.01(-1.93%)
Dec 07, 2022
0.6700
0.6700
0.6300
0.6322
228,430
-0.01(-1.34%)
Dec 06, 2022
0.6535
0.6700
0.6390
0.6408
181,082
-0.02(-2.89%)
Dec 05, 2022
0.6632
0.6661
0.6422
0.6599
324,219
-0.00(-0.02%)
Dec 02, 2022
0.6900
0.6950
0.6410
0.6600
682,518
-0.02(-2.65%)
Dec 01, 2022
0.6800
0.6881
0.6510
0.6780
226,272
+0.01(+1.21%)
Nov 30, 2022
0.7000
0.7000
0.6500
0.6699
688,468
-0.01(-1.50%)
Nov 29, 2022
0.7000
0.7001
0.6600
0.6801
226,857
+0.00(+0.00%)
Nov 28, 2022
0.7000
0.7200
0.6545
0.6801
242,000
-0.03(-4.29%)
Nov 25, 2022
0.7300
0.7300
0.6850
0.7106
133,238
-0.01(-1.42%)
Nov 23, 2022
0.7500
0.7500
0.7000
0.7208
82,278
+0.03(+3.85%)
Nov 22, 2022
0.7200
0.7324
0.6800
0.6941
5,901,871
+0.00(+0.43%)
Nov 21, 2022
0.7498
0.7498
0.6910
0.6911
143,937
-0.03(-4.82%)
Nov 18, 2022
0.7195
0.7447
0.7130
0.7261
214,021
+0.01(+1.85%)
Nov 17, 2022
0.6400
0.7172
0.6375
0.7129
2,066,627
+0.07(+11.16%)
Nov 16, 2022
0.7001
0.7387
0.6300
0.6413
602,416
-0.06(-8.54%)
Nov 15, 2022
0.7400
0.7552
0.7001
0.7012
477,859
-0.03(-4.61%)
Nov 14, 2022
0.7887
0.8000
0.7188
0.7351
317,902
-0.03(-3.92%)
Nov 11, 2022
0.7500
0.7975
0.7050
0.7651
203,868
+0.03(+4.58%)
Nov 10, 2022
0.7000
0.8056
0.7000
0.7316
292,418
+0.05(+7.57%)
Nov 09, 2022
0.7300
0.7699
0.6800
0.6801
580,548
-0.05(-6.84%)
Nov 08, 2022
0.7700
0.8160
0.7213
0.7300
829,087
-0.05(-5.84%)
Nov 07, 2022
0.8000
0.8199
0.7700
0.7753
309,473
-0.02(-3.09%)
Nov 04, 2022
0.8300
0.9500
0.7300
0.8000
1,570,246
-0.02(-2.22%)
Nov 03, 2022
0.8400
0.8589
0.8120
0.8182
231,770
-0.02(-2.79%)
Nov 02, 2022
0.8800
0.9547
0.8416
0.8417
292,951
-0.03(-3.89%)
Nov 01, 2022
0.8700
0.9210
0.8650
0.8758
227,383
+0.01(+1.25%)
Oct 31, 2022
0.8901
0.9050
0.8650
0.8650
285,547
-0.04(-4.43%)
Oct 28, 2022
0.9300
0.9481
0.8901
0.9051
190,359
-0.01(-1.58%)
Oct 27, 2022
0.9000
0.9370
0.9001
0.9196
73,396
+0.01(+0.98%)
Oct 26, 2022
0.9181
0.9500
0.9000
0.9107
123,129
-0.01(-1.01%)
Oct 25, 2022
0.9000
0.9500
0.8800
0.9200
237,290
+0.02(+2.59%)
Oct 24, 2022
0.9196
0.9700
0.8530
0.8968
418,025
+0.02(+1.91%)
Oct 21, 2022
0.8530
0.8998
0.8520
0.8800
155,299
+0.02(+2.83%)
Oct 20, 2022
0.8550
0.8800
0.8500
0.8558
189,707
+0.00(+0.09%)
Oct 19, 2022
0.9000
0.9314
0.8520
0.8550
545,080
-0.07(-7.33%)
Oct 18, 2022
0.9400
0.9650
0.9100
0.9226
183,524
-0.02(-1.97%)
Oct 17, 2022
0.9201
0.9700
0.9025
0.9411
156,466
+0.01(+1.22%)
Oct 14, 2022
0.9008
0.9300
0.9008
0.9298
79,165
+0.02(+2.19%)
Oct 13, 2022
0.9000
0.9215
0.9000
0.9099
246,313
-0.02(-2.29%)
Oct 12, 2022
0.9200
0.9370
0.9000
0.9312
142,988
+0.02(+2.03%)
Oct 11, 2022
0.9200
0.9631
0.9100
0.9127
167,304
-0.02(-1.86%)
Oct 10, 2022
0.9800
0.9925
0.9300
0.9300
157,980
-0.04(-4.62%)
Oct 07, 2022
1.000
1.020
0.9701
0.9750
183,169
-0.05(-4.41%)
Oct 06, 2022
1.010
1.040
0.9901
1.020
220,470
+0.01(+0.99%)
Oct 05, 2022
1.030
1.070
1.010
1.010
178,214
-0.02(-1.94%)
Oct 04, 2022
1.000
1.060
1.000
1.030
199,099
+0.03(+3.00%)
Oct 03, 2022
1.000
1.060
0.9664
1.000
556,495
+0.05(+5.26%)
Sep 30, 2022
1.030
1.030
0.9464
0.9500
311,429
+0.00(+0.14%)
Sep 29, 2022
0.9700
0.9801
0.9206
0.9487
232,812
-0.02(-2.00%)
Sep 28, 2022
0.8800
1.020
0.8800
0.9681
2,182,203
+0.09(+9.94%)
Sep 27, 2022
0.9300
0.9590
0.8800
0.8806
190,261
-0.04(-4.32%)
Sep 26, 2022
0.9500
0.9978
0.9100
0.9204
383,446
-0.04(-4.62%)
Sep 23, 2022
1.000
1.009
0.9500
0.9650
495,065
-0.05(-4.46%)
Sep 22, 2022
1.040
1.040
1.000
1.010
221,810
-0.04(-3.81%)
Sep 21, 2022
1.030
1.070
1.020
1.050
671,624
+0.03(+2.94%)
Sep 20, 2022
1.060
1.070
1.020
1.020
477,994
-0.03(-3.32%)
Sep 19, 2022
1.080
1.100
1.050
1.055
785,663
-0.06(-4.95%)
Sep 16, 2022
1.090
1.155
1.070
1.110
475,377
+0.01(+0.91%)
Sep 15, 2022
1.090
1.140
1.085
1.100
258,803
+0.01(+0.92%)
Sep 14, 2022
1.060
1.140
1.060
1.090
439,064
+0.03(+2.83%)
Sep 13, 2022
1.050
1.110
1.050
1.060
488,250
+0.01(+0.95%)
Sep 12, 2022
1.150
1.220
1.040
1.050
1,861,121
-0.09(-7.89%)
Sep 09, 2022
1.140
1.210
1.130
1.140
556,650
+0.01(+0.88%)
Sep 08, 2022
1.080
1.160
1.080
1.130
128,262
+0.03(+2.73%)
Sep 07, 2022
1.070
1.110
1.050
1.100
217,573
+0.04(+3.77%)
Sep 06, 2022
1.110
1.130
1.060
1.060
188,190
-0.05(-4.50%)
Sep 02, 2022
1.130
1.150
1.110
1.110
142,002
-0.01(-0.89%)
Sep 01, 2022
1.150
1.160
1.050
1.120
186,936
-0.04(-3.45%)
Aug 31, 2022
1.210
1.229
1.100
1.160
389,223
-0.05(-4.13%)
Aug 30, 2022
1.120
1.215
1.060
1.210
767,563
+0.09(+8.04%)
Aug 29, 2022
1.170
1.170
1.120
1.120
200,890
-0.05(-4.27%)
Aug 26, 2022
1.180
1.210
1.105
1.170
1,256,167
-0.02(-1.68%)
Aug 25, 2022
1.250
1.300
1.170
1.190
401,958
-0.06(-4.80%)
Aug 24, 2022
1.230
1.280
1.220
1.250
135,461
+0.00(+0.00%)
Aug 23, 2022
1.230
1.268
1.200
1.250
185,601
+0.01(+0.81%)
Aug 22, 2022
1.240
1.290
1.230
1.240
354,716
-0.03(-2.36%)
Aug 19, 2022
1.340
1.340
1.270
1.270
2,166,448
-0.08(-5.93%)
Aug 18, 2022
1.350
1.410
1.300
1.350
229,985
+0.00(+0.00%)
Aug 17, 2022
1.410
1.440
1.350
1.350
260,755
-0.05(-3.57%)
Aug 16, 2022
1.390
1.430
1.280
1.400
1,058,609
-0.01(-0.71%)
Aug 15, 2022
1.490
1.500
1.390
1.410
266,293
-0.06(-4.08%)
Aug 12, 2022
1.580
1.580
1.450
1.470
1,246,779
-0.04(-2.65%)
Aug 11, 2022
1.530
1.590
1.485
1.510
392,436
-0.03(-1.95%)
Aug 10, 2022
1.520
1.540
1.480
1.540
109,618
+0.05(+3.36%)
Aug 09, 2022
1.520
1.550
1.480
1.490
461,568
-0.03(-1.97%)
Aug 08, 2022
1.640
1.640
1.480
1.520
332,240
-0.09(-5.59%)
Aug 05, 2022
1.470
1.610
1.470
1.610
326,438
+0.10(+6.62%)
Aug 04, 2022
1.390
1.560
1.340
1.510
460,715
+0.12(+8.63%)
Aug 03, 2022
1.320
1.415
1.270
1.390
902,099
+0.08(+6.11%)
Aug 02, 2022
1.360
1.400
1.300
1.310
278,084
-0.07(-5.07%)
Aug 01, 2022
1.460
1.500
1.360
1.380
571,803
-0.08(-5.48%)
Jul 29, 2022
1.530
1.530
1.460
1.460
265,097
-0.09(-5.81%)
Jul 28, 2022
1.610
1.610
1.530
1.550
219,514
-0.06(-3.73%)
Jul 27, 2022
1.570
1.645
1.540
1.610
211,139
+0.06(+3.87%)
Jul 26, 2022
1.510
1.600
1.510
1.550
200,455
+0.00(+0.00%)
Jul 25, 2022
1.580
1.600
1.520
1.550
595,589
-0.03(-1.90%)
Jul 22, 2022
1.710
1.720
1.568
1.580
298,181
-0.14(-8.14%)
Jul 21, 2022
1.720
1.770
1.703
1.720
183,541
-0.02(-1.15%)
Jul 20, 2022
1.690
1.770
1.680
1.740
1,059,335
+0.03(+1.75%)
Jul 19, 2022
1.680
1.755
1.665
1.710
3,105,320
+0.03(+1.79%)
Jul 18, 2022
1.710
1.750
1.660
1.680
594,722
+0.03(+1.82%)
Jul 15, 2022
1.770
1.780
1.470
1.650
2,026,878
-0.10(-5.71%)
Jul 14, 2022
1.730
1.820
1.670
1.750
1,027,612
+0.00(+0.00%)
Jul 13, 2022
1.720
1.770
1.670
1.750
8,328,598
+0.01(+0.57%)
Jul 12, 2022
1.580
1.790
1.500
1.740
1,943,136
+0.13(+8.07%)
Jul 11, 2022
1.530
1.630
1.450
1.610
2,789,859
+0.08(+5.23%)
Jul 08, 2022
1.400
1.560
1.345
1.530
3,975,831
+0.13(+9.29%)
Jul 07, 2022
1.300
1.440
1.300
1.400
6,141,866
+0.17(+13.82%)
Jul 06, 2022
1.170
1.230
1.170
1.230
916,887
+0.07(+6.03%)
Jul 05, 2022
1.170
1.200
1.140
1.160
782,174
-0.02(-1.69%)
Jul 01, 2022
1.190
1.190
1.130
1.180
574,823
-0.02(-1.67%)
Jun 30, 2022
1.160
1.220
1.130
1.200
829,001
+0.02(+1.69%)
Jun 29, 2022
1.150
1.200
1.140
1.180
830,464
+0.01(+0.85%)
Jun 28, 2022
1.060
1.230
1.060
1.170
1,414,504
+0.11(+10.38%)
Jun 27, 2022
1.050
1.070
1.010
1.060
556,073
+0.00(+0.00%)
Jun 24, 2022
1.070
1.110
1.015
1.060
11,254,126
-0.02(-1.85%)
Jun 23, 2022
1.030
1.080
1.020
1.080
1,376,306
+0.02(+1.89%)
Jun 22, 2022
1.010
1.060
1.000
1.060
1,152,347
+0.03(+2.91%)
Jun 21, 2022
1.030
1.050
0.9800
1.030
1,258,552
+0.03(+3.00%)
Jun 17, 2022
0.9454
1.000
0.9221
1.000
1,081,070
+0.03(+3.12%)
Jun 16, 2022
0.9200
0.9697
0.9002
0.9697
897,415
-0.00(-0.08%)
Jun 15, 2022
0.9100
1.010
0.9112
0.9705
848,202
+0.04(+4.82%)
Jun 14, 2022
0.9450
0.9584
0.9200
0.9259
327,336
-0.03(-2.74%)
Jun 13, 2022
0.9486
0.9801
0.9122
0.9520
672,069
-0.04(-3.87%)
Jun 10, 2022
1.060
1.060
0.9800
0.9903
939,849
-0.08(-7.45%)
Jun 09, 2022
1.080
1.110
1.030
1.070
1,032,397
-0.02(-1.83%)
Jun 08, 2022
1.080
1.110
1.010
1.090
1,963,985
+0.01(+0.93%)
Jun 07, 2022
1.010
1.110
0.9875
1.080
2,069,212
+0.05(+4.85%)
Jun 06, 2022
0.9900
1.040
0.9704
1.030
1,301,530
+0.04(+4.23%)
Jun 03, 2022
0.9100
1.000
0.8901
0.9882
1,423,934
+0.07(+7.23%)
Jun 02, 2022
0.8813
0.9292
0.8715
0.9216
877,838
+0.04(+4.66%)
Jun 01, 2022
0.9052
0.9201
0.8700
0.8806
740,991
-0.02(-1.85%)
May 31, 2022
0.9000
0.9400
0.8800
0.8972
744,847
+0.01(+1.06%)
May 27, 2022
0.8719
0.8999
0.8700
0.8878
535,884
+0.01(+1.59%)
May 26, 2022
0.8675
0.8988
0.8500
0.8739
561,769
+0.02(+1.94%)
May 25, 2022
0.8390
0.8717
0.8390
0.8573
693,229
+0.01(+1.77%)
May 24, 2022
0.8200
0.8543
0.8180
0.8424
542,995
+0.02(+1.99%)
May 23, 2022
0.8600
0.8900
0.8160
0.8260
603,200
-0.03(-3.39%)
May 20, 2022
0.8800
0.8900
0.8125
0.8550
749,149
+0.00(+0.08%)
May 19, 2022
0.8550
0.8599
0.8333
0.8543
799,857
+0.02(+2.52%)
May 18, 2022
0.8450
0.9000
0.8300
0.8333
1,286,730
+0.01(+0.60%)
May 17, 2022
0.8300
0.8516
0.8100
0.8283
930,784
+0.02(+2.30%)
May 16, 2022
0.8500
0.8700
0.7954
0.8097
1,156,897
-0.03(-3.09%)
May 13, 2022
0.9386
0.9599
0.8120
0.8355
2,857,216
-0.07(-8.06%)
May 12, 2022
0.9500
1.010
0.9000
0.9087
1,620,850
-0.06(-6.58%)
May 11, 2022
1.060
1.060
0.9622
0.9727
1,283,560
-0.10(-9.09%)
May 10, 2022
1.020
1.090
1.010
1.070
1,132,304
+0.06(+5.94%)
May 09, 2022
1.020
1.050
1.000
1.010
656,630
-0.01(-0.98%)
May 06, 2022
1.050
1.070
1.010
1.020
618,908
-0.04(-3.77%)
May 05, 2022
1.150
1.150
1.050
1.060
476,847
-0.09(-7.83%)
May 04, 2022
1.130
1.170
1.070
1.150
535,747
+0.01(+0.88%)
May 03, 2022
1.100
1.180
1.100
1.140
646,325
+0.03(+2.70%)
May 02, 2022
1.110
1.155
1.070
1.110
1,064,330
+0.04(+3.74%)
Apr 29, 2022
1.080
1.130
1.060
1.070
564,892
-0.03(-2.73%)
Apr 28, 2022
1.080
1.115
1.030
1.100
1,084,181
+0.02(+1.85%)
Apr 27, 2022
1.130
1.150
1.070
1.080
876,187
-0.03(-2.70%)
Apr 26, 2022
1.180
1.193
1.110
1.110
477,433
-0.08(-6.72%)
Apr 25, 2022
1.160
1.200
1.140
1.190
554,966
+0.05(+4.39%)
Apr 22, 2022
1.130
1.150
1.100
1.140
505,063
+0.01(+0.88%)
Apr 21, 2022
1.170
1.240
1.130
1.130
1,123,009
-0.01(-0.88%)
Apr 20, 2022
1.130
1.150
1.095
1.140
638,143
+0.02(+1.79%)
Apr 19, 2022
1.120
1.160
1.100
1.120
601,259
+0.00(+0.00%)
Apr 18, 2022
1.200
1.220
1.120
1.120
875,289
-0.08(-6.67%)
Apr 14, 2022
1.220
1.230
1.190
1.200
811,095
+0.02(+1.69%)
Apr 13, 2022
1.170
1.200
1.160
1.180
7,573,386
+0.02(+1.72%)
Apr 12, 2022
1.180
1.220
1.155
1.160
1,304,229
-0.01(-0.85%)
Apr 11, 2022
1.220
1.220
1.170
1.170
701,278
-0.05(-4.10%)
Apr 08, 2022
1.250
1.280
1.220
1.220
367,921
-0.04(-3.17%)
Apr 07, 2022
1.290
1.320
1.250
1.260
567,887
-0.02(-1.56%)
Apr 06, 2022
1.280
1.310
1.260
1.280
423,996
-0.02(-1.54%)
Apr 05, 2022
1.330
1.360
1.300
1.300
423,174
-0.04(-2.99%)
Apr 04, 2022
1.330
1.360
1.310
1.340
538,648
+0.04(+3.08%)
Apr 01, 2022
1.300
1.340
1.280
1.300
797,994
-0.01(-0.76%)
Mar 31, 2022
1.330
1.360
1.300
1.310
550,379
-0.03(-2.24%)
Mar 30, 2022
1.390
1.440
1.340
1.340
611,979
-0.05(-3.60%)
Mar 29, 2022
1.360
1.440
1.360
1.390
1,649,094
+0.01(+0.72%)
Mar 28, 2022
1.480
1.480
1.360
1.380
707,126
-0.09(-6.12%)
Mar 25, 2022
1.430
1.510
1.400
1.470
859,012
+0.07(+5.00%)
Mar 24, 2022
1.340
1.460
1.330
1.400
12,067,924
+0.05(+3.70%)
Mar 23, 2022
1.350
1.400
1.330
1.350
1,382,787
-0.02(-1.46%)
Mar 22, 2022
1.360
1.410
1.350
1.370
346,991
+0.01(+0.74%)
Mar 21, 2022
1.440
1.450
1.350
1.360
1,197,826
-0.08(-5.56%)
Mar 18, 2022
1.360
1.440
1.350
1.440
1,037,402
+0.09(+6.67%)
Mar 17, 2022
1.280
1.380
1.280
1.350
592,659
+0.08(+6.30%)
Mar 16, 2022
1.260
1.295
1.230
1.270
413,349
+0.04(+3.25%)
Mar 15, 2022
1.250
1.250
1.210
1.230
674,995
+0.00(+0.00%)
Mar 14, 2022
1.280
1.290
1.220
1.230
588,247
-0.06(-4.65%)
Mar 11, 2022
1.330
1.350
1.280
1.290
736,382
-0.04(-3.01%)
Mar 10, 2022
1.330
1.350
1.310
1.330
387,482
-0.02(-1.48%)
Mar 09, 2022
1.320
1.370
1.310
1.350
1,437,755
+0.06(+4.65%)
Mar 08, 2022
1.270
1.350
1.270
1.290
644,829
+0.02(+1.57%)
Mar 07, 2022
1.230
1.300
1.230
1.270
575,196
+0.04(+3.25%)
Mar 04, 2022
1.240
1.270
1.230
1.230
342,189
-0.02(-1.60%)
Mar 03, 2022
1.320
1.325
1.240
1.250
720,569
-0.06(-4.58%)
Mar 02, 2022
1.310
1.325
1.290
1.310
480,719
-0.00(-0.38%)
Mar 01, 2022
1.340
1.375
1.310
1.315
429,464
-0.03(-1.87%)
Feb 28, 2022
1.370
1.410
1.335
1.340
387,650
-0.05(-3.60%)
Feb 25, 2022
1.330
1.410
1.325
1.390
495,867
+0.05(+3.73%)
Feb 24, 2022
1.280
1.365
1.270
1.340
1,237,633
+0.04(+3.08%)
Feb 23, 2022
1.360
1.370
1.290
1.300
847,430
-0.04(-2.99%)
Feb 22, 2022
1.340
1.380
1.330
1.340
577,546
-0.03(-2.19%)
Feb 18, 2022
1.370
0
+0.00(+0.00%)
Feb 17, 2022
1.410
1.425
1.360
1.370
455,876
-0.05(-3.52%)
Feb 16, 2022
1.430
1.440
1.400
1.420
366,882
+0.00(+0.00%)
Feb 15, 2022
1.400
1.440
1.400
1.420
361,005
+0.03(+2.16%)
Feb 14, 2022
1.420
1.438
1.370
1.390
471,166
-0.03(-2.11%)
Feb 11, 2022
1.480
1.500
1.420
1.420
965,230
-0.07(-4.70%)
Feb 10, 2022
1.550
1.560
1.480
1.490
1,238,871
-0.07(-4.49%)
Feb 09, 2022
1.580
1.610
1.550
1.560
1,914,921
-0.02(-1.27%)
Feb 08, 2022
1.560
1.580
1.545
1.580
694,750
+0.00(+0.00%)
Feb 07, 2022
1.520
1.590
1.520
1.580
1,040,905
+0.06(+3.95%)
Feb 04, 2022
1.510
1.550
1.500
1.520
1,573,160
+0.02(+1.33%)
Feb 03, 2022
1.550
1.495
1.500
652,592
-0.06(-3.85%)
Feb 02, 2022
1.650
1.650
1.555
1.560
541,100
-0.09(-5.45%)
Feb 01, 2022
1.650
1.680
1.610
1.650
613,160
+0.00(+0.00%)
Jan 31, 2022
1.540
1.650
1,286,769
+0.10(+6.45%)
Jan 28, 2022
1.490
1.550
1.450
1.550
1,022,967
+0.05(+3.33%)
Jan 27, 2022
1.530
1.540
1.475
1.500
868,601
-0.02(-1.32%)
Jan 26, 2022
1.600
1.620
1.520
1.520
542,804
-0.08(-5.00%)
Jan 25, 2022
1.570
1.619
1.520
1.600
567,759
+0.01(+0.63%)
Jan 24, 2022
1.530
1.595
1.465
1.590
1,100,872
+0.04(+2.58%)
Jan 21, 2022
1.560
1.580
1.520
1.550
1,036,176
+0.01(+0.65%)
Jan 20, 2022
1.610
1.620
1.540
1.540
624,906
-0.05(-3.14%)
Jan 19, 2022
1.540
1.630
1.540
1.590
1,081,267
+0.05(+3.25%)
Jan 18, 2022
1.630
1.640
1.540
1.540
1,182,738
-0.11(-6.67%)
Jan 14, 2022
1.650
0
+0.05(+3.12%)
Jan 13, 2022
1.620
1.630
1.580
1.600
909,108
+0.00(+0.00%)
Jan 12, 2022
1.650
1.655
1.590
1.600
1,203,214
-0.03(-1.84%)
Jan 11, 2022
1.660
1.680
1.610
1.630
1,020,957
-0.01(-0.61%)
Jan 10, 2022
1.680
1.680
1.600
1.640
1,066,066
-0.04(-2.38%)
Jan 07, 2022
1.720
1.760
1.660
1.680
1,066,366
-0.05(-2.89%)
Jan 06, 2022
1.730
1.750
1.660
1.730
1,891,203
+0.00(+0.00%)
Jan 05, 2022
1.800
1.840
1.720
1.730
1,350,534
-0.08(-4.42%)
Jan 04, 2022
1.920
1.940
1.740
1.810
2,319,943
-0.14(-7.18%)
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.