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
Humacyte Inc
(NQ:
HUMA
)
7.340
+0.350 (+5.01%)
Streaming Delayed Price
Updated: 11:25 AM EDT, Jun 12, 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
4.500
4.500
4.250
4.350
811,171
-0.05(-1.14%)
Feb 28, 2024
4.460
4.555
4.361
4.400
479,468
-0.13(-2.87%)
Feb 27, 2024
4.580
4.680
4.400
4.530
690,571
-0.01(-0.22%)
Feb 26, 2024
4.290
4.560
4.290
4.540
504,627
+0.21(+4.85%)
Feb 23, 2024
4.320
4.380
4.140
4.330
346,248
+0.03(+0.58%)
Feb 22, 2024
4.360
4.426
4.010
4.305
931,520
+0.06(+1.53%)
Feb 21, 2024
4.800
4.837
3.945
4.240
1,917,964
-0.60(-12.40%)
Feb 20, 2024
4.460
4.858
4.400
4.840
1,258,088
+0.42(+9.50%)
Feb 16, 2024
4.420
4.480
4.190
4.420
850,272
-0.04(-0.90%)
Feb 15, 2024
4.290
4.520
4.150
4.460
1,304,263
+0.26(+6.19%)
Feb 14, 2024
3.890
4.250
3.750
4.200
1,173,038
+0.44(+11.70%)
Feb 13, 2024
3.720
3.950
3.622
3.760
1,132,960
-0.11(-2.84%)
Feb 12, 2024
3.740
3.900
3.615
3.870
923,111
+0.24(+6.61%)
Feb 09, 2024
3.390
3.660
3.230
3.630
1,617,553
+0.50(+15.79%)
Feb 08, 2024
2.940
3.250
2.835
3.135
856,442
+0.22(+7.73%)
Feb 07, 2024
3.660
3.720
2.900
2.910
1,731,829
-0.74(-20.27%)
Feb 06, 2024
3.350
3.730
3.350
3.650
934,414
+0.30(+8.96%)
Feb 05, 2024
3.250
3.520
3.215
3.350
590,041
+0.05(+1.52%)
Feb 02, 2024
3.380
3.400
3.200
3.300
324,708
-0.11(-3.23%)
Feb 01, 2024
3.400
3.430
3.205
3.410
425,882
+0.09(+2.71%)
Jan 31, 2024
3.220
3.580
3.185
3.320
736,743
+0.13(+4.08%)
Jan 30, 2024
3.290
3.301
3.150
3.190
472,396
-0.13(-3.92%)
Jan 29, 2024
2.960
3.320
2.890
3.320
659,987
+0.41(+14.09%)
Jan 26, 2024
3.030
3.070
2.800
2.910
369,152
-0.09(-3.00%)
Jan 25, 2024
2.920
3.050
2.860
3.000
561,090
+0.14(+4.90%)
Jan 24, 2024
2.880
2.980
2.855
2.860
291,884
-0.05(-1.72%)
Jan 23, 2024
2.910
2.970
2.830
2.910
286,496
+0.09(+3.19%)
Jan 22, 2024
2.720
2.840
2.689
2.820
433,163
+0.15(+5.62%)
Jan 19, 2024
2.620
2.670
2.550
2.670
290,883
+0.08(+3.09%)
Jan 18, 2024
2.620
2.640
2.525
2.590
203,356
+0.01(+0.39%)
Jan 17, 2024
2.550
2.580
2.480
2.580
267,284
+0.01(+0.39%)
Jan 16, 2024
2.640
2.640
2.550
2.570
231,706
-0.08(-3.02%)
Jan 12, 2024
2.750
2.820
2.650
2.650
201,514
-0.05(-1.85%)
Jan 11, 2024
2.740
2.740
2.590
2.700
381,289
-0.06(-2.17%)
Jan 10, 2024
2.800
2.870
2.720
2.760
258,970
-0.04(-1.43%)
Jan 09, 2024
2.750
2.900
2.720
2.800
338,888
+0.02(+0.72%)
Jan 08, 2024
2.680
2.810
2.610
2.780
250,198
+0.17(+6.51%)
Jan 05, 2024
2.650
2.670
2.550
2.610
344,753
-0.07(-2.61%)
Jan 04, 2024
2.680
2.740
2.650
2.680
343,847
+0.01(+0.37%)
Jan 03, 2024
2.860
2.870
2.650
2.670
454,867
-0.22(-7.61%)
Jan 02, 2024
2.910
3.040
2.785
2.890
588,725
+0.05(+1.76%)
Dec 29, 2023
2.880
2.925
2.785
2.840
368,028
-0.13(-4.38%)
Dec 28, 2023
3.000
3.040
2.915
2.970
315,689
-0.01(-0.34%)
Dec 27, 2023
2.920
3.070
2.920
2.980
373,508
+0.07(+2.41%)
Dec 26, 2023
2.880
2.950
2.830
2.910
247,363
+0.03(+1.04%)
Dec 22, 2023
2.850
2.995
2.850
2.880
459,472
+0.07(+2.49%)
Dec 21, 2023
2.830
2.910
2.730
2.810
220,576
+0.07(+2.55%)
Dec 20, 2023
2.970
2.985
2.720
2.740
475,124
-0.25(-8.36%)
Dec 19, 2023
3.020
3.120
2.950
2.990
492,362
+0.02(+0.67%)
Dec 18, 2023
3.100
3.170
2.965
2.970
273,897
-0.12(-3.88%)
Dec 15, 2023
3.150
3.220
3.000
3.090
733,005
-0.03(-0.96%)
Dec 14, 2023
2.990
3.149
2.940
3.120
725,875
+0.21(+7.22%)
Dec 13, 2023
2.740
2.930
2.710
2.910
512,493
+0.17(+6.20%)
Dec 12, 2023
2.750
2.810
2.670
2.740
427,183
+0.00(+0.00%)
Dec 11, 2023
2.870
2.870
2.730
2.740
287,915
-0.06(-2.14%)
Dec 08, 2023
2.810
2.850
2.720
2.800
319,498
-0.02(-0.71%)
Dec 07, 2023
2.640
2.825
2.610
2.820
238,910
+0.18(+6.82%)
Dec 06, 2023
2.620
2.700
2.500
2.640
310,744
+0.11(+4.35%)
Dec 05, 2023
2.600
2.620
2.451
2.530
300,321
-0.08(-3.07%)
Dec 04, 2023
2.680
2.810
2.510
2.610
481,696
-0.05(-1.88%)
Dec 01, 2023
2.630
2.840
2.590
2.660
857,518
+0.01(+0.38%)
Nov 30, 2023
2.690
2.770
2.640
2.650
435,166
-0.03(-1.12%)
Nov 29, 2023
2.610
2.725
2.601
2.680
269,194
+0.08(+3.08%)
Nov 28, 2023
2.540
2.620
2.475
2.600
228,847
+0.04(+1.56%)
Nov 27, 2023
2.560
2.605
2.430
2.560
302,764
-0.03(-1.16%)
Nov 24, 2023
2.560
2.705
2.560
2.590
121,486
+0.04(+1.57%)
Nov 22, 2023
2.480
2.580
2.460
2.550
255,021
+0.11(+4.51%)
Nov 21, 2023
2.530
2.559
2.430
2.440
211,239
-0.13(-5.06%)
Nov 20, 2023
2.530
2.615
2.490
2.570
273,837
+0.05(+1.98%)
Nov 17, 2023
2.480
2.580
2.450
2.520
345,727
+0.08(+3.28%)
Nov 16, 2023
2.530
2.550
2.350
2.440
402,067
-0.06(-2.40%)
Nov 15, 2023
2.370
2.648
2.370
2.500
426,681
+0.11(+4.60%)
Nov 14, 2023
2.420
2.510
2.250
2.390
922,255
+0.14(+6.22%)
Nov 13, 2023
2.320
2.430
2.215
2.250
945,873
-0.10(-4.26%)
Nov 10, 2023
2.260
2.370
2.084
2.350
780,214
+0.14(+6.33%)
Nov 09, 2023
2.190
2.330
2.140
2.210
652,390
+0.02(+0.91%)
Nov 08, 2023
2.410
2.420
2.155
2.190
611,317
-0.22(-9.13%)
Nov 07, 2023
2.250
2.430
2.210
2.410
676,829
+0.15(+6.64%)
Nov 06, 2023
2.280
2.460
2.260
2.260
716,061
+0.04(+1.80%)
Nov 03, 2023
2.150
2.400
2.150
2.220
1,016,925
+0.11(+5.21%)
Nov 02, 2023
2.050
2.160
2.020
2.110
788,739
+0.12(+6.03%)
Nov 01, 2023
2.150
2.170
1.960
1.990
591,202
-0.13(-6.13%)
Oct 31, 2023
2.030
2.190
2.020
2.120
552,630
+0.08(+3.92%)
Oct 30, 2023
2.020
2.100
2.000
2.040
561,859
+0.03(+1.49%)
Oct 27, 2023
2.100
2.150
1.990
2.010
622,619
-0.08(-3.83%)
Oct 26, 2023
2.100
2.200
2.065
2.090
492,205
+0.00(+0.00%)
Oct 25, 2023
2.230
2.250
2.080
2.090
392,774
-0.12(-5.43%)
Oct 24, 2023
2.150
2.279
2.150
2.210
471,581
+0.07(+3.27%)
Oct 23, 2023
2.280
2.285
2.090
2.140
927,240
-0.14(-6.14%)
Oct 20, 2023
2.350
2.430
2.260
2.280
413,692
-0.06(-2.56%)
Oct 19, 2023
2.420
2.430
2.320
2.340
335,005
-0.08(-3.31%)
Oct 18, 2023
2.610
2.620
2.400
2.420
277,072
-0.22(-8.33%)
Oct 17, 2023
2.630
2.695
2.560
2.640
359,288
+0.04(+1.54%)
Oct 16, 2023
2.590
2.650
2.465
2.600
314,724
+0.02(+0.78%)
Oct 13, 2023
2.430
2.590
2.360
2.580
356,467
+0.13(+5.31%)
Oct 12, 2023
2.700
2.720
2.430
2.450
622,162
-0.27(-9.93%)
Oct 11, 2023
2.890
2.890
2.700
2.720
371,297
-0.10(-3.55%)
Oct 10, 2023
2.850
2.950
2.810
2.820
285,091
-0.05(-1.74%)
Oct 09, 2023
2.860
2.880
2.780
2.870
262,694
-0.02(-0.69%)
Oct 06, 2023
2.810
2.920
2.740
2.890
303,084
+0.06(+2.12%)
Oct 05, 2023
2.760
2.840
2.730
2.830
304,747
+0.07(+2.54%)
Oct 04, 2023
2.720
2.790
2.682
2.760
254,678
+0.01(+0.36%)
Oct 03, 2023
2.800
2.812
2.700
2.750
312,382
-0.07(-2.48%)
Oct 02, 2023
3.040
3.040
2.780
2.820
381,082
-0.11(-3.75%)
Sep 29, 2023
2.920
2.950
2.855
2.930
276,112
+0.01(+0.34%)
Sep 28, 2023
2.950
3.020
2.870
2.920
273,787
-0.04(-1.35%)
Sep 27, 2023
2.850
2.980
2.840
2.960
435,396
+0.12(+4.23%)
Sep 26, 2023
2.800
2.925
2.800
2.840
246,892
-0.02(-0.70%)
Sep 25, 2023
2.870
2.880
2.840
2.860
300,903
-0.02(-0.69%)
Sep 22, 2023
2.940
2.975
2.875
2.880
355,938
-0.05(-1.71%)
Sep 21, 2023
2.920
3.085
2.860
2.930
700,781
-0.01(-0.34%)
Sep 20, 2023
3.020
3.160
2.940
2.940
530,118
-0.09(-2.97%)
Sep 19, 2023
3.050
3.070
2.930
3.030
849,354
-0.02(-0.66%)
Sep 18, 2023
3.390
3.390
2.971
3.050
1,363,045
-0.19(-5.72%)
Sep 15, 2023
3.550
3.615
3.230
3.235
1,725,984
-0.31(-8.62%)
Sep 14, 2023
3.910
3.965
3.500
3.540
1,494,454
-0.35(-9.00%)
Sep 13, 2023
3.850
4.100
3.810
3.890
685,761
+0.01(+0.26%)
Sep 12, 2023
3.900
4.150
3.680
3.880
1,874,597
+0.18(+4.86%)
Sep 11, 2023
3.830
4.090
3.650
3.700
950,789
-0.09(-2.37%)
Sep 08, 2023
3.800
3.860
3.650
3.790
711,859
-0.01(-0.26%)
Sep 07, 2023
3.820
3.927
3.725
3.800
626,786
-0.05(-1.30%)
Sep 06, 2023
4.030
4.075
3.650
3.850
873,625
-0.16(-3.99%)
Sep 05, 2023
4.020
4.275
3.960
4.010
689,929
-0.03(-0.74%)
Sep 01, 2023
3.870
4.120
3.850
4.040
502,468
+0.21(+5.48%)
Aug 31, 2023
3.980
3.990
3.800
3.830
572,567
-0.14(-3.53%)
Aug 30, 2023
3.930
4.040
3.840
3.970
413,902
+0.03(+0.76%)
Aug 29, 2023
3.770
4.020
3.750
3.940
782,980
+0.17(+4.37%)
Aug 28, 2023
3.700
3.870
3.619
3.775
831,654
+0.21(+5.74%)
Aug 25, 2023
3.640
3.700
3.480
3.570
613,403
-0.06(-1.65%)
Aug 24, 2023
4.020
4.020
3.550
3.630
926,835
-0.35(-8.79%)
Aug 23, 2023
3.660
4.030
3.590
3.980
684,161
+0.33(+9.04%)
Aug 22, 2023
3.400
3.840
3.400
3.650
1,193,634
+0.28(+8.31%)
Aug 21, 2023
3.800
3.810
3.220
3.370
1,670,601
-0.19(-5.34%)
Aug 18, 2023
3.650
3.750
3.500
3.560
1,594,137
+0.02(+0.56%)
Aug 17, 2023
4.250
4.280
3.500
3.540
1,615,131
-0.65(-15.51%)
Aug 16, 2023
4.480
4.740
4.180
4.190
1,112,989
-0.29(-6.47%)
Aug 15, 2023
3.900
4.629
3.880
4.480
1,678,499
+0.44(+10.89%)
Aug 14, 2023
3.510
4.100
3.215
4.040
1,941,024
+0.77(+23.55%)
Aug 11, 2023
3.460
3.460
3.190
3.270
306,557
-0.14(-4.11%)
Aug 10, 2023
3.100
3.500
3.080
3.410
559,966
+0.33(+10.71%)
Aug 09, 2023
3.100
3.100
2.965
3.080
431,670
-0.02(-0.65%)
Aug 08, 2023
2.950
3.110
2.930
3.100
162,326
+0.09(+2.99%)
Aug 07, 2023
3.110
3.110
2.950
3.010
327,756
-0.09(-2.90%)
Aug 04, 2023
3.120
3.200
3.070
3.100
146,296
-0.02(-0.64%)
Aug 03, 2023
3.110
3.190
3.070
3.120
317,981
+0.00(+0.00%)
Aug 02, 2023
3.180
3.220
3.100
3.120
776,173
-0.09(-2.80%)
Aug 01, 2023
3.240
3.275
3.160
3.210
302,082
-0.07(-2.13%)
Jul 31, 2023
3.120
3.290
3.040
3.280
374,840
+0.29(+9.70%)
Jul 28, 2023
2.780
3.055
2.780
2.990
331,261
+0.22(+7.94%)
Jul 27, 2023
2.910
2.940
2.760
2.770
466,226
-0.14(-4.81%)
Jul 26, 2023
2.870
2.980
2.850
2.910
471,287
+0.04(+1.39%)
Jul 25, 2023
2.950
2.975
2.840
2.870
223,676
-0.06(-2.05%)
Jul 24, 2023
3.010
3.010
2.800
2.930
501,466
-0.06(-2.01%)
Jul 21, 2023
3.050
3.130
2.980
2.990
414,123
-0.03(-0.99%)
Jul 20, 2023
3.120
3.160
3.002
3.020
331,880
-0.11(-3.51%)
Jul 19, 2023
3.170
3.220
3.120
3.130
234,500
-0.03(-0.95%)
Jul 18, 2023
3.080
3.210
3.040
3.160
304,978
+0.08(+2.60%)
Jul 17, 2023
3.020
3.120
2.990
3.080
210,623
+0.05(+1.65%)
Jul 14, 2023
3.190
3.280
3.020
3.030
265,857
-0.16(-5.02%)
Jul 13, 2023
3.110
3.274
3.050
3.190
458,657
+0.11(+3.57%)
Jul 12, 2023
2.930
3.115
2.900
3.080
530,590
+0.19(+6.57%)
Jul 11, 2023
2.900
2.930
2.830
2.890
304,580
+0.01(+0.35%)
Jul 10, 2023
2.840
2.960
2.750
2.880
969,338
+0.04(+1.41%)
Jul 07, 2023
2.750
2.840
2.725
2.840
281,978
+0.09(+3.27%)
Jul 06, 2023
2.740
2.800
2.690
2.750
334,328
-0.04(-1.43%)
Jul 05, 2023
2.860
2.860
2.720
2.790
576,382
-0.05(-1.76%)
Jul 03, 2023
2.860
2.890
2.800
2.840
348,534
-0.02(-0.70%)
Jun 30, 2023
3.040
3.040
2.840
2.860
458,854
-0.16(-5.30%)
Jun 29, 2023
3.070
3.080
2.950
3.020
361,135
-0.01(-0.33%)
Jun 28, 2023
2.960
3.040
2.860
3.030
419,345
+0.07(+2.36%)
Jun 27, 2023
2.900
3.020
2.810
2.960
330,281
+0.06(+2.07%)
Jun 26, 2023
3.000
3.000
2.775
2.900
586,274
-0.08(-2.68%)
Jun 23, 2023
2.880
3.090
2.830
2.980
2,070,628
+0.05(+1.71%)
Jun 22, 2023
3.010
3.050
2.825
2.930
649,311
+0.04(+1.38%)
Jun 21, 2023
2.950
3.020
2.821
2.890
746,329
+0.00(+0.00%)
Jun 20, 2023
3.230
3.330
2.850
2.890
1,023,063
-0.33(-10.25%)
Jun 16, 2023
3.510
3.510
3.160
3.220
905,153
-0.13(-3.88%)
Jun 15, 2023
3.460
3.570
3.060
3.350
1,441,031
-1.62(-32.60%)
May 08, 2023
4.800
5.600
4.670
4.970
705,691
+0.36(+7.81%)
May 05, 2023
4.300
4.700
4.300
4.610
253,379
+0.21(+4.77%)
May 04, 2023
4.120
4.470
4.100
4.400
382,243
+0.29(+7.06%)
May 03, 2023
3.970
4.190
3.800
4.110
484,969
+0.27(+7.03%)
May 02, 2023
3.350
4.008
3.260
3.840
865,191
+0.49(+14.63%)
May 01, 2023
3.250
3.420
3.250
3.350
91,175
+0.11(+3.40%)
Apr 28, 2023
3.230
3.360
3.100
3.240
77,680
+0.01(+0.31%)
Apr 27, 2023
3.330
3.390
3.170
3.230
101,687
-0.09(-2.71%)
Apr 26, 2023
3.380
3.400
3.210
3.320
86,223
-0.07(-2.06%)
Apr 25, 2023
3.360
3.430
3.320
3.390
97,818
-0.01(-0.29%)
Apr 24, 2023
3.290
3.440
3.230
3.400
87,906
+0.09(+2.72%)
Apr 21, 2023
3.300
3.395
3.250
3.310
149,886
-0.02(-0.60%)
Apr 20, 2023
3.360
3.420
3.260
3.330
86,719
-0.02(-0.60%)
Apr 19, 2023
3.330
3.570
3.290
3.350
210,339
+0.01(+0.30%)
Apr 18, 2023
3.420
3.470
3.230
3.340
134,969
-0.07(-2.05%)
Apr 17, 2023
3.280
3.550
3.203
3.410
112,367
+0.16(+4.92%)
Apr 14, 2023
3.360
3.427
3.215
3.250
150,487
-0.06(-1.81%)
Apr 13, 2023
3.480
3.600
3.275
3.310
168,570
-0.17(-4.89%)
Apr 12, 2023
3.780
3.780
3.470
3.480
188,483
-0.27(-7.20%)
Apr 11, 2023
3.330
3.790
3.205
3.750
282,328
+0.42(+12.61%)
Apr 10, 2023
3.240
3.390
3.205
3.330
156,154
+0.11(+3.42%)
Apr 06, 2023
2.980
3.230
2.980
3.220
112,072
+0.26(+8.78%)
Apr 05, 2023
3.050
3.100
2.901
2.960
71,110
-0.11(-3.58%)
Apr 04, 2023
3.090
3.095
3.000
3.070
76,525
-0.03(-0.97%)
Apr 03, 2023
3.090
3.200
3.020
3.100
141,199
+0.01(+0.32%)
Mar 31, 2023
2.960
3.110
2.860
3.090
181,305
+0.18(+6.19%)
Mar 30, 2023
3.080
3.080
2.880
2.910
111,674
-0.14(-4.59%)
Mar 29, 2023
3.180
3.249
3.020
3.050
113,674
-0.13(-4.09%)
Mar 28, 2023
3.170
3.309
3.129
3.180
79,196
-0.06(-1.85%)
Mar 27, 2023
2.950
3.330
2.940
3.240
208,084
+0.33(+11.34%)
Mar 24, 2023
3.170
3.170
2.750
2.910
185,044
-0.18(-5.83%)
Mar 23, 2023
3.050
3.340
3.050
3.090
191,033
+0.07(+2.32%)
Mar 22, 2023
2.910
3.270
2.870
3.020
211,526
+0.12(+4.14%)
Mar 21, 2023
2.730
2.960
2.730
2.900
180,731
+0.22(+8.21%)
Mar 20, 2023
2.920
2.920
2.650
2.680
195,484
-0.26(-8.84%)
Mar 17, 2023
2.790
2.960
2.730
2.940
706,035
+0.10(+3.52%)
Mar 16, 2023
2.810
2.890
2.650
2.840
161,094
-0.01(-0.35%)
Mar 15, 2023
2.890
3.035
2.810
2.850
190,908
-0.13(-4.36%)
Mar 14, 2023
2.770
3.000
2.700
2.980
418,359
+0.32(+12.03%)
Mar 13, 2023
2.680
2.730
2.530
2.660
238,204
-0.06(-2.21%)
Mar 10, 2023
2.860
2.931
2.675
2.720
313,515
-0.13(-4.56%)
Mar 09, 2023
3.030
3.070
2.740
2.850
654,477
-0.15(-5.00%)
Mar 08, 2023
3.220
3.220
2.985
3.000
197,778
-0.21(-6.54%)
Mar 07, 2023
3.280
3.290
3.160
3.210
113,105
-0.04(-1.23%)
Mar 06, 2023
3.140
3.270
3.040
3.250
159,729
+0.11(+3.50%)
Mar 03, 2023
3.100
3.152
2.985
3.140
173,228
+0.11(+3.63%)
Mar 02, 2023
3.130
3.130
2.940
3.030
222,146
-0.02(-0.66%)
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.