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
Mei Pharma Inc
(NQ:
MEIP
)
2.860
-0.040 (-1.38%)
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 (%)
Feb 29, 2024
4.130
4.320
4.130
4.150
16,640
-0.05(-1.19%)
Feb 28, 2024
4.180
4.300
4.130
4.200
10,649
+0.02(+0.48%)
Feb 27, 2024
4.310
4.380
4.180
4.180
20,234
-0.08(-1.88%)
Feb 26, 2024
4.350
4.420
4.250
4.260
17,436
-0.05(-1.16%)
Feb 23, 2024
4.280
4.350
4.200
4.310
9,613
+0.10(+2.38%)
Feb 22, 2024
4.560
4.560
4.210
4.210
8,256
-0.33(-7.27%)
Feb 21, 2024
4.480
4.670
4.350
4.540
12,586
+0.06(+1.34%)
Feb 20, 2024
4.230
4.480
4.130
4.480
33,368
+0.09(+2.05%)
Feb 16, 2024
4.320
4.680
4.195
4.390
47,750
-0.18(-3.94%)
Feb 15, 2024
4.820
4.820
4.540
4.570
30,004
-0.14(-2.97%)
Feb 14, 2024
4.650
4.710
4.540
4.710
22,017
+0.08(+1.73%)
Feb 13, 2024
4.820
4.900
4.630
4.630
22,419
-0.26(-5.32%)
Feb 12, 2024
4.860
4.970
4.830
4.890
12,043
+0.11(+2.30%)
Feb 09, 2024
4.600
4.820
4.540
4.780
15,051
+0.18(+3.91%)
Feb 08, 2024
4.490
4.650
4.490
4.600
11,009
+0.09(+2.00%)
Feb 07, 2024
4.690
4.790
4.510
4.510
11,858
-0.14(-3.01%)
Feb 06, 2024
4.390
4.650
4.390
4.650
17,594
+0.26(+5.92%)
Feb 05, 2024
4.540
4.540
4.290
4.390
32,593
-0.15(-3.30%)
Feb 02, 2024
4.600
4.666
4.410
4.540
8,702
+0.02(+0.44%)
Feb 01, 2024
4.500
4.530
4.430
4.520
19,795
+0.02(+0.44%)
Jan 31, 2024
4.640
4.740
4.500
4.500
15,166
-0.12(-2.60%)
Jan 30, 2024
4.570
4.790
4.570
4.620
11,355
+0.08(+1.76%)
Jan 29, 2024
4.550
4.710
4.475
4.540
30,404
-0.01(-0.22%)
Jan 26, 2024
4.600
4.690
4.550
4.550
13,395
-0.08(-1.73%)
Jan 25, 2024
4.650
4.700
4.610
4.630
9,976
+0.02(+0.43%)
Jan 24, 2024
4.740
4.858
4.600
4.610
27,025
-0.05(-1.07%)
Jan 23, 2024
4.610
4.740
4.610
4.660
11,733
+0.06(+1.30%)
Jan 22, 2024
4.840
4.890
4.550
4.600
46,178
-0.13(-2.75%)
Jan 19, 2024
4.830
4.970
4.730
4.730
15,455
-0.20(-4.06%)
Jan 18, 2024
5.050
5.060
4.900
4.930
29,790
-0.01(-0.20%)
Jan 17, 2024
5.180
5.449
4.910
4.940
39,129
-0.19(-3.70%)
Jan 16, 2024
5.780
5.880
4.970
5.130
78,578
-0.67(-11.55%)
Jan 12, 2024
5.860
6.050
5.800
5.800
16,581
-0.17(-2.85%)
Jan 11, 2024
5.980
6.050
5.940
5.970
11,878
-0.01(-0.17%)
Jan 10, 2024
5.960
6.130
5.877
5.980
27,227
+0.20(+3.46%)
Jan 09, 2024
5.750
5.860
5.700
5.780
23,770
+0.03(+0.52%)
Jan 08, 2024
5.890
5.980
5.750
5.750
15,278
-0.16(-2.71%)
Jan 05, 2024
6.000
6.260
5.850
5.910
57,205
+0.03(+0.51%)
Jan 04, 2024
5.900
6.007
5.805
5.880
19,746
+0.00(+0.00%)
Jan 03, 2024
5.940
5.975
5.810
5.880
15,341
-0.13(-2.16%)
Jan 02, 2024
5.780
6.020
5.780
6.010
22,488
+0.21(+3.62%)
Dec 29, 2023
6.000
6.000
5.630
5.800
38,037
-0.16(-2.68%)
Dec 28, 2023
5.990
6.150
5.960
5.960
24,103
-0.05(-0.83%)
Dec 27, 2023
6.150
6.180
5.910
6.010
38,804
-0.14(-2.28%)
Dec 26, 2023
6.300
6.388
6.103
6.150
24,221
-0.09(-1.44%)
Dec 22, 2023
6.260
6.387
5.880
6.240
45,201
+0.10(+1.63%)
Dec 21, 2023
6.290
6.290
6.108
6.140
41,469
-0.03(-0.41%)
Dec 20, 2023
6.250
6.520
6.160
6.165
50,339
-0.17(-2.61%)
Dec 19, 2023
6.170
6.350
6.170
6.330
14,228
+0.14(+2.26%)
Dec 18, 2023
6.420
6.420
6.170
6.190
31,562
-0.14(-2.21%)
Dec 15, 2023
6.500
6.630
6.240
6.330
40,617
-0.23(-3.51%)
Dec 14, 2023
6.540
6.690
6.520
6.560
30,570
-0.05(-0.76%)
Dec 13, 2023
6.630
6.692
6.512
6.610
26,747
+0.05(+0.76%)
Dec 12, 2023
6.560
6.760
6.560
6.560
41,617
-0.06(-0.91%)
Dec 11, 2023
6.900
6.900
6.500
6.620
54,109
-0.10(-1.49%)
Dec 08, 2023
6.820
6.880
6.560
6.720
35,000
-0.01(-0.15%)
Dec 07, 2023
6.630
6.910
6.630
6.730
69,162
+0.13(+1.97%)
Dec 06, 2023
6.500
6.830
6.460
6.600
78,496
+0.08(+1.23%)
Dec 05, 2023
6.400
6.590
6.210
6.520
62,955
+0.15(+2.35%)
Dec 04, 2023
6.030
6.480
6.030
6.370
77,276
+0.17(+2.74%)
Dec 01, 2023
6.030
6.340
6.020
6.200
50,978
+0.06(+0.98%)
Nov 30, 2023
6.090
6.150
6.021
6.140
44,963
+0.02(+0.33%)
Nov 29, 2023
6.300
6.330
6.080
6.120
39,100
-0.02(-0.33%)
Nov 28, 2023
6.500
6.530
5.980
6.140
89,457
-0.47(-7.11%)
Nov 27, 2023
6.330
6.700
6.330
6.610
115,174
+0.41(+6.61%)
Nov 24, 2023
6.000
6.426
6.000
6.200
70,077
+0.02(+0.32%)
Nov 22, 2023
6.060
6.190
5.882
6.180
73,722
+0.20(+3.34%)
Nov 21, 2023
5.700
5.980
5.665
5.980
47,986
+0.32(+5.65%)
Nov 20, 2023
6.120
6.120
5.480
5.660
119,485
-0.36(-5.98%)
Nov 17, 2023
6.210
6.240
5.905
6.020
95,395
-0.12(-1.95%)
Nov 16, 2023
6.500
6.500
5.910
6.140
172,921
+0.05(+0.82%)
Nov 15, 2023
5.748
6.116
5.748
6.090
327,970
+0.44(+7.84%)
Nov 14, 2023
5.655
5.752
5.476
5.647
119,025
-0.06(-1.09%)
Nov 13, 2023
5.748
5.748
5.535
5.709
60,514
+0.17(+3.09%)
Nov 10, 2023
5.810
5.810
5.476
5.538
52,750
+0.05(+0.99%)
Nov 09, 2023
5.632
5.756
5.445
5.484
42,536
-0.12(-2.22%)
Nov 08, 2023
5.748
5.865
5.484
5.608
40,832
-0.19(-3.22%)
Nov 07, 2023
5.709
5.896
5.663
5.795
221,649
+0.36(+6.57%)
Nov 06, 2023
5.515
5.515
5.326
5.438
21,438
-0.09(-1.69%)
Nov 03, 2023
5.399
5.570
5.331
5.531
49,646
+0.17(+3.19%)
Nov 02, 2023
5.414
5.460
5.204
5.360
71,543
-0.09(-1.71%)
Nov 01, 2023
5.344
5.453
5.259
5.453
76,708
+0.16(+2.93%)
Oct 31, 2023
5.312
5.414
5.286
5.298
25,326
+0.00(+0.00%)
Oct 30, 2023
5.368
5.368
5.267
5.298
12,007
-0.08(-1.45%)
Oct 27, 2023
5.282
5.445
5.282
5.375
6,595
-0.10(-1.84%)
Oct 26, 2023
5.476
5.500
5.391
5.476
18,022
-0.02(-0.28%)
Oct 25, 2023
5.414
5.527
5.406
5.492
27,607
-0.03(-0.56%)
Oct 24, 2023
5.570
5.764
5.352
5.523
32,931
+0.01(+0.14%)
Oct 23, 2023
5.430
5.538
5.322
5.515
16,415
+0.07(+1.28%)
Oct 20, 2023
5.344
5.476
5.302
5.445
137,941
+0.08(+1.45%)
Oct 19, 2023
5.236
5.368
5.236
5.368
11,254
+0.09(+1.62%)
Oct 18, 2023
5.222
5.368
5.222
5.282
7,500
-0.02(-0.29%)
Oct 17, 2023
5.259
5.348
5.212
5.298
40,142
-0.02(-0.29%)
Oct 16, 2023
5.189
5.313
5.189
5.313
31,110
+0.11(+2.09%)
Oct 13, 2023
5.352
5.352
5.204
5.204
20,880
-0.07(-1.33%)
Oct 12, 2023
5.166
5.414
5.166
5.274
18,155
+0.11(+2.11%)
Oct 11, 2023
5.321
5.329
5.150
5.166
33,663
-0.11(-2.06%)
Oct 10, 2023
5.267
5.360
5.247
5.274
34,685
-0.05(-0.88%)
Oct 09, 2023
5.251
5.391
5.204
5.321
23,489
-0.01(-0.15%)
Oct 06, 2023
5.267
5.430
5.197
5.329
50,325
+0.04(+0.73%)
Oct 05, 2023
5.337
5.507
5.142
5.290
43,198
+0.05(+1.04%)
Oct 04, 2023
5.158
5.352
5.158
5.236
109,543
-0.12(-2.18%)
Oct 03, 2023
5.321
5.430
5.259
5.352
58,713
-0.07(-1.29%)
Oct 02, 2023
5.399
5.515
5.321
5.422
42,905
-0.02(-0.43%)
Sep 29, 2023
5.577
5.577
5.360
5.445
44,317
-0.15(-2.64%)
Sep 28, 2023
5.484
5.639
5.484
5.593
42,700
+0.00(+0.00%)
Sep 27, 2023
5.492
5.772
5.438
5.593
98,652
-0.11(-1.91%)
Sep 26, 2023
5.709
5.810
5.647
5.702
30,081
-0.06(-1.08%)
Sep 25, 2023
6.028
5.826
5.694
5.764
112,803
-0.10(-1.72%)
Sep 22, 2023
5.026
5.981
4.964
5.865
267,605
+0.72(+14.05%)
Sep 21, 2023
4.567
5.197
4.567
5.142
119,017
+0.29(+5.92%)
Sep 20, 2023
4.195
4.886
4.101
4.855
377,197
+0.71(+17.04%)
Sep 19, 2023
4.016
4.148
3.845
4.148
60,214
+0.08(+1.91%)
Sep 18, 2023
4.024
4.125
3.946
4.070
20,407
+0.05(+1.16%)
Sep 15, 2023
3.962
4.070
3.892
4.024
44,230
-0.05(-1.33%)
Sep 14, 2023
3.876
4.202
3.861
4.078
49,059
+0.16(+4.17%)
Sep 13, 2023
3.931
4.070
3.899
3.915
32,158
-0.02(-0.59%)
Sep 12, 2023
4.000
4.039
3.938
3.938
9,455
+0.01(+0.20%)
Sep 11, 2023
4.218
4.311
3.931
3.931
63,488
-0.29(-6.95%)
Sep 08, 2023
4.253
4.399
4.224
4.224
7,776
+0.02(+0.52%)
Sep 07, 2023
4.078
4.202
4.078
4.202
15,772
+0.05(+1.31%)
Sep 06, 2023
4.319
4.350
4.125
4.148
21,658
-0.27(-6.15%)
Sep 05, 2023
4.179
4.420
4.117
4.420
14,901
+0.21(+4.98%)
Sep 01, 2023
4.257
4.311
4.094
4.210
30,873
+0.08(+1.88%)
Aug 31, 2023
4.412
4.428
3.884
4.133
178,337
-0.28(-6.34%)
Aug 30, 2023
4.505
4.637
4.257
4.412
53,203
-0.09(-1.90%)
Aug 29, 2023
4.723
4.738
4.412
4.498
59,993
-0.16(-3.50%)
Aug 28, 2023
4.933
4.952
4.618
4.661
76,332
-0.27(-5.51%)
Aug 25, 2023
5.057
5.057
4.906
4.933
12,310
-0.09(-1.85%)
Aug 24, 2023
4.855
5.057
4.855
5.026
16,884
+0.00(+0.00%)
Aug 23, 2023
4.995
5.061
4.925
5.026
15,179
+0.02(+0.31%)
Aug 22, 2023
4.979
5.123
4.979
5.010
25,825
-0.04(-0.77%)
Aug 21, 2023
4.917
5.072
4.863
5.049
23,083
+0.13(+2.69%)
Aug 18, 2023
4.793
5.057
4.712
4.917
54,229
+0.09(+1.93%)
Aug 17, 2023
5.251
5.251
4.817
4.824
62,574
-0.51(-9.61%)
Aug 16, 2023
5.756
5.756
5.166
5.337
47,207
-0.10(-1.86%)
Aug 15, 2023
5.430
5.675
5.422
5.438
23,680
-0.07(-1.27%)
Aug 14, 2023
5.538
5.554
5.399
5.507
19,359
+0.10(+1.87%)
Aug 11, 2023
5.438
5.461
5.290
5.406
8,716
-0.02(-0.29%)
Aug 10, 2023
5.274
5.430
5.274
5.422
9,021
+0.06(+1.16%)
Aug 09, 2023
5.344
5.360
5.251
5.360
19,728
+0.06(+1.17%)
Aug 08, 2023
5.212
5.391
5.204
5.298
16,863
+0.05(+0.89%)
Aug 07, 2023
5.282
5.500
5.173
5.251
34,152
-0.07(-1.31%)
Aug 04, 2023
5.577
5.577
5.290
5.321
75,656
-0.25(-4.46%)
Aug 03, 2023
5.554
5.663
5.507
5.570
17,846
+0.02(+0.28%)
Aug 02, 2023
5.601
5.656
5.554
5.554
29,063
-0.23(-3.90%)
Aug 01, 2023
5.461
5.857
5.461
5.779
39,888
+0.29(+5.23%)
Jul 31, 2023
5.888
5.888
5.329
5.492
94,794
-0.32(-5.48%)
Jul 28, 2023
5.639
5.810
5.639
5.810
7,966
+0.12(+2.19%)
Jul 27, 2023
5.841
5.941
5.655
5.686
32,073
-0.20(-3.43%)
Jul 26, 2023
5.686
5.888
5.686
5.888
100,529
+0.27(+4.84%)
Jul 25, 2023
5.647
5.772
5.577
5.616
34,922
-0.13(-2.23%)
Jul 24, 2023
5.911
5.911
5.282
5.744
224,796
-0.16(-2.70%)
Jul 21, 2023
5.826
6.012
5.826
5.904
30,720
-0.04(-0.65%)
Jul 20, 2023
5.725
5.981
5.725
5.942
40,361
+0.20(+3.52%)
Jul 19, 2023
5.865
5.920
5.671
5.740
86,224
-0.04(-0.67%)
Jul 18, 2023
5.787
5.904
5.717
5.779
44,407
-0.16(-2.62%)
Jul 17, 2023
5.826
5.973
5.764
5.935
92,975
+0.16(+2.69%)
Jul 14, 2023
5.344
5.826
5.344
5.779
162,017
+0.54(+10.22%)
Jul 13, 2023
5.166
5.352
5.100
5.243
77,729
+0.06(+1.20%)
Jul 12, 2023
5.119
5.189
4.979
5.181
62,499
+0.09(+1.83%)
Jul 11, 2023
5.080
5.158
5.059
5.088
17,582
-0.03(-0.61%)
Jul 10, 2023
4.995
5.239
4.995
5.119
34,287
+0.12(+2.33%)
Jul 07, 2023
4.979
5.003
4.964
5.003
8,434
-0.01(-0.16%)
Jul 06, 2023
5.088
5.088
4.933
5.010
22,430
-0.05(-0.92%)
Jul 05, 2023
5.158
5.158
5.049
5.057
35,348
-0.10(-1.96%)
Jul 03, 2023
5.096
5.218
5.096
5.158
3,868
+0.05(+0.91%)
Jun 30, 2023
5.173
5.236
5.088
5.111
33,789
-0.02(-0.30%)
Jun 29, 2023
5.166
5.243
5.103
5.127
16,398
-0.01(-0.15%)
Jun 28, 2023
5.065
5.189
5.049
5.135
31,838
+0.09(+1.69%)
Jun 27, 2023
4.917
5.212
4.754
5.049
102,177
+0.13(+2.69%)
Jun 26, 2023
5.127
5.127
4.902
4.917
41,774
-0.22(-4.24%)
Jun 23, 2023
5.072
5.154
4.832
5.135
81,299
-0.01(-0.15%)
Jun 22, 2023
5.430
5.461
5.057
5.142
124,022
-0.30(-5.43%)
Jun 21, 2023
5.577
5.678
5.391
5.438
69,168
-0.13(-2.37%)
Jun 20, 2023
5.671
5.680
5.566
5.570
27,866
-0.11(-1.92%)
Jun 16, 2023
5.632
5.756
5.577
5.678
26,758
-0.03(-0.54%)
Jun 15, 2023
5.671
5.709
5.531
5.709
41,231
+0.28(+5.15%)
May 08, 2023
5.088
5.453
5.010
5.430
187,408
+0.42(+8.37%)
May 05, 2023
4.886
5.010
4.886
5.010
76,834
+0.06(+1.18%)
May 04, 2023
4.925
4.987
4.824
4.952
123,300
-0.02(-0.39%)
May 03, 2023
4.591
5.111
4.583
4.971
256,644
+0.31(+6.67%)
May 02, 2023
3.962
4.715
3.962
4.661
262,957
+0.75(+19.28%)
May 01, 2023
3.969
3.969
3.764
3.907
74,189
-0.05(-1.18%)
Apr 28, 2023
3.993
4.008
3.868
3.954
46,046
-0.02(-0.39%)
Apr 27, 2023
3.791
4.023
3.752
3.969
49,026
+0.18(+4.71%)
Apr 26, 2023
3.868
3.884
3.767
3.791
14,397
-0.06(-1.61%)
Apr 25, 2023
3.798
3.962
3.798
3.853
42,630
+0.05(+1.43%)
Apr 24, 2023
3.736
3.826
3.713
3.798
192,825
+0.06(+1.66%)
Apr 21, 2023
3.729
3.760
3.705
3.736
54,768
-0.01(-0.21%)
Apr 20, 2023
3.729
3.798
3.666
3.744
111,875
-0.01(-0.21%)
Apr 19, 2023
3.876
3.899
3.697
3.752
90,194
-0.16(-3.98%)
Apr 18, 2023
3.697
4.109
3.697
3.907
172,911
+0.05(+1.25%)
Apr 17, 2023
3.379
4.055
3.340
3.859
267,663
+0.13(+3.46%)
Apr 14, 2023
3.746
3.825
3.624
3.730
40,994
+0.00(+0.00%)
Apr 13, 2023
3.573
3.864
3.573
3.730
46,193
-0.03(-0.78%)
Apr 12, 2023
3.729
3.789
3.660
3.760
22,660
-0.02(-0.41%)
Apr 11, 2023
3.520
3.851
3.513
3.775
21,014
+0.10(+2.71%)
Apr 10, 2023
3.590
3.719
3.497
3.676
35,204
+0.10(+2.87%)
Apr 06, 2023
3.573
3.854
3.441
3.573
77,059
-0.08(-2.13%)
Apr 05, 2023
3.573
3.715
3.457
3.651
71,539
+0.08(+2.17%)
Apr 04, 2023
3.485
3.589
3.418
3.573
35,812
+0.06(+1.68%)
Apr 03, 2023
3.573
3.604
3.508
3.514
13,797
-0.04(-1.18%)
Mar 31, 2023
3.531
3.620
3.449
3.556
29,015
-0.02(-0.43%)
Mar 30, 2023
3.466
3.573
3.464
3.572
23,173
+0.09(+2.63%)
Mar 29, 2023
3.573
3.631
3.469
3.480
26,392
-0.05(-1.41%)
Mar 28, 2023
3.729
3.800
3.472
3.530
22,026
-0.20(-5.33%)
Mar 27, 2023
3.708
3.806
3.537
3.729
59,914
+0.00(+0.00%)
Mar 24, 2023
3.884
3.884
3.587
3.729
62,844
-0.16(-4.00%)
Mar 23, 2023
3.885
3.960
3.713
3.884
142,217
-0.00(-0.04%)
Mar 22, 2023
3.884
3.938
3.755
3.885
32,532
-0.00(-0.04%)
Mar 21, 2023
3.694
3.931
3.694
3.887
47,704
+0.15(+3.90%)
Mar 20, 2023
3.729
3.884
3.578
3.741
91,978
+0.01(+0.33%)
Mar 17, 2023
3.884
3.976
3.676
3.729
106,159
-0.25(-6.29%)
Mar 16, 2023
3.831
3.979
3.732
3.979
82,888
+0.09(+2.44%)
Mar 15, 2023
3.946
3.955
3.826
3.884
66,614
+0.00(+0.00%)
Mar 14, 2023
3.884
3.977
3.730
3.884
68,478
-0.09(-2.38%)
Mar 13, 2023
3.575
4.039
3.421
3.979
195,788
+0.42(+11.69%)
Mar 10, 2023
3.688
3.688
3.443
3.562
102,436
-0.09(-2.47%)
Mar 09, 2023
3.662
3.729
3.573
3.652
179,069
-0.03(-0.80%)
Mar 08, 2023
3.635
3.707
3.600
3.682
71,187
+0.05(+1.28%)
Mar 07, 2023
3.573
3.805
3.573
3.635
167,093
-0.02(-0.64%)
Mar 06, 2023
3.612
3.688
3.503
3.659
83,704
+0.09(+2.39%)
Mar 03, 2023
3.575
3.729
3.500
3.573
172,731
-0.02(-0.65%)
Mar 02, 2023
3.561
3.729
3.418
3.597
110,341
+0.20(+6.00%)
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.