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
Adicet Bio Inc
(NQ:
ACET
)
1.400
+0.110 (+8.53%)
Streaming Delayed Price
Updated: 4:00 PM 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
2.380
2.405
2.260
2.350
968,191
+0.02(+0.86%)
Feb 28, 2024
2.450
2.470
2.315
2.330
1,024,910
-0.06(-2.51%)
Feb 27, 2024
2.420
2.505
2.351
2.390
2,598,573
-0.03(-1.24%)
Feb 26, 2024
2.610
2.610
2.360
2.420
1,436,599
-0.05(-2.02%)
Feb 23, 2024
2.490
2.520
2.380
2.470
1,815,184
+0.03(+1.23%)
Feb 22, 2024
2.690
2.740
2.430
2.440
2,292,133
-0.25(-9.29%)
Feb 21, 2024
2.800
2.880
2.660
2.690
2,883,579
-0.16(-5.61%)
Feb 20, 2024
2.940
3.040
2.805
2.850
982,421
-0.09(-3.06%)
Feb 16, 2024
2.980
3.005
2.880
2.940
539,806
-0.06(-2.00%)
Feb 15, 2024
2.920
3.010
2.855
3.000
1,130,110
+0.10(+3.45%)
Feb 14, 2024
2.850
2.960
2.605
2.900
1,470,841
+0.13(+4.69%)
Feb 13, 2024
3.100
3.100
2.715
2.770
2,200,920
-0.35(-11.22%)
Feb 12, 2024
3.250
3.470
3.120
3.120
1,183,313
-0.15(-4.59%)
Feb 09, 2024
3.390
3.500
3.100
3.270
2,038,386
-0.11(-3.25%)
Feb 08, 2024
3.180
3.400
3.125
3.380
2,223,085
+0.17(+5.30%)
Feb 07, 2024
3.250
3.280
3.040
3.210
1,858,189
+0.02(+0.63%)
Feb 06, 2024
3.230
3.620
3.100
3.190
2,212,409
+0.07(+2.24%)
Feb 05, 2024
2.960
3.120
2.850
3.120
1,250,386
+0.12(+4.00%)
Feb 02, 2024
3.050
3.130
2.835
3.000
920,496
-0.09(-2.91%)
Feb 01, 2024
3.000
3.120
2.725
3.090
1,668,810
+0.10(+3.34%)
Jan 31, 2024
2.870
3.240
2.800
2.990
1,992,143
+0.10(+3.46%)
Jan 30, 2024
2.940
3.258
2.855
2.890
2,115,020
-0.11(-3.67%)
Jan 29, 2024
2.660
3.059
2.600
3.000
7,752,870
+0.47(+18.58%)
Jan 26, 2024
2.500
2.555
2.435
2.530
706,316
+0.06(+2.43%)
Jan 25, 2024
2.410
2.510
2.370
2.470
936,473
+0.07(+2.92%)
Jan 24, 2024
2.540
2.590
2.380
2.400
782,291
-0.11(-4.38%)
Jan 23, 2024
2.630
2.680
2.390
2.510
5,117,089
+0.03(+1.21%)
Jan 22, 2024
2.550
2.600
2.400
2.480
335,434
+0.04(+1.64%)
Jan 19, 2024
2.440
2.460
2.315
2.440
265,103
-0.00(-0.20%)
Jan 18, 2024
2.740
2.740
2.410
2.445
530,083
-0.30(-10.77%)
Jan 17, 2024
2.900
2.910
2.575
2.740
730,704
-0.26(-8.67%)
Jan 16, 2024
3.370
3.400
2.860
3.000
1,121,034
-0.33(-9.91%)
Jan 12, 2024
3.120
3.430
3.015
3.330
1,100,002
+0.29(+9.54%)
Jan 11, 2024
3.320
3.320
2.950
3.040
862,278
-0.31(-9.25%)
Jan 10, 2024
3.450
3.670
3.000
3.350
6,727,975
-0.10(-2.90%)
Jan 09, 2024
2.520
3.770
2.490
3.450
7,211,500
+0.99(+40.24%)
Jan 08, 2024
2.440
2.520
2.220
2.460
1,813,619
+0.04(+1.65%)
Jan 05, 2024
2.110
2.520
2.020
2.420
2,882,289
+0.26(+12.04%)
Jan 04, 2024
2.000
2.370
1.960
2.160
3,297,256
+0.40(+22.73%)
Jan 03, 2024
2.040
2.050
1.750
1.760
605,376
-0.25(-12.44%)
Jan 02, 2024
1.890
2.120
1.860
2.010
830,292
+0.12(+6.35%)
Dec 29, 2023
1.750
1.910
1.700
1.890
624,769
+0.15(+8.62%)
Dec 28, 2023
1.730
1.780
1.700
1.740
296,748
-0.02(-1.14%)
Dec 27, 2023
1.670
1.760
1.643
1.760
372,146
+0.10(+6.02%)
Dec 26, 2023
1.670
1.730
1.600
1.660
509,459
+0.02(+1.22%)
Dec 22, 2023
1.510
1.650
1.510
1.640
521,647
+0.16(+10.81%)
Dec 21, 2023
1.510
1.600
1.475
1.480
264,205
+0.02(+1.37%)
Dec 20, 2023
1.590
1.640
1.450
1.460
1,647,246
-0.12(-7.89%)
Dec 19, 2023
1.470
1.630
1.440
1.585
373,692
+0.14(+9.69%)
Dec 18, 2023
1.620
1.620
1.420
1.445
326,890
-0.15(-9.12%)
Dec 15, 2023
1.660
1.660
1.560
1.590
923,773
-0.06(-3.64%)
Dec 14, 2023
1.520
1.660
1.500
1.650
947,453
+0.13(+8.55%)
Dec 13, 2023
1.400
1.550
1.360
1.520
400,410
+0.15(+10.95%)
Dec 12, 2023
1.300
1.415
1.250
1.370
458,930
+0.05(+3.79%)
Dec 11, 2023
1.500
1.510
1.310
1.320
856,328
-0.06(-4.35%)
Dec 08, 2023
1.380
1.405
1.270
1.380
303,863
+0.01(+0.73%)
Dec 07, 2023
1.330
1.400
1.250
1.370
287,633
+0.06(+4.58%)
Dec 06, 2023
1.220
1.350
1.220
1.310
282,821
+0.10(+8.26%)
Dec 05, 2023
1.250
1.290
1.180
1.210
354,201
-0.03(-2.42%)
Dec 04, 2023
1.250
1.298
1.200
1.240
345,446
+0.01(+0.81%)
Dec 01, 2023
1.190
1.278
1.145
1.230
505,738
+0.05(+4.24%)
Nov 30, 2023
1.140
1.210
1.110
1.180
609,984
+0.05(+4.42%)
Nov 29, 2023
1.140
1.175
1.100
1.130
365,885
+0.02(+1.80%)
Nov 28, 2023
1.180
1.180
1.100
1.110
238,534
-0.07(-5.93%)
Nov 27, 2023
1.190
1.190
1.150
1.180
199,264
-0.01(-0.84%)
Nov 24, 2023
1.150
1.190
1.150
1.190
215,790
+0.04(+3.48%)
Nov 22, 2023
1.140
1.180
1.120
1.150
136,614
+0.00(+0.00%)
Nov 21, 2023
1.190
1.190
1.100
1.150
170,679
-0.02(-1.71%)
Nov 20, 2023
1.220
1.240
1.150
1.170
170,180
-0.03(-2.50%)
Nov 17, 2023
1.180
1.215
1.140
1.200
311,348
+0.03(+2.56%)
Nov 16, 2023
1.200
1.200
1.100
1.170
252,919
-0.04(-3.31%)
Nov 15, 2023
1.190
1.330
1.190
1.210
435,281
+0.03(+2.54%)
Nov 14, 2023
1.260
1.260
1.160
1.180
547,957
+0.00(+0.00%)
Nov 13, 2023
1.200
1.230
1.101
1.180
294,865
-0.02(-1.67%)
Nov 10, 2023
1.270
1.270
1.200
1.200
206,191
-0.05(-4.00%)
Nov 09, 2023
1.300
1.315
1.240
1.250
367,926
-0.08(-6.02%)
Nov 08, 2023
1.380
1.380
1.265
1.330
180,711
+0.02(+1.14%)
Nov 07, 2023
1.410
1.460
1.300
1.315
291,764
-0.11(-8.04%)
Nov 06, 2023
1.690
1.690
1.380
1.430
356,283
-0.22(-13.33%)
Nov 03, 2023
1.520
1.685
1.520
1.650
387,809
+0.17(+11.49%)
Nov 02, 2023
1.330
1.480
1.310
1.480
247,147
+0.18(+13.85%)
Nov 01, 2023
1.330
1.350
1.260
1.300
232,242
-0.02(-1.52%)
Oct 31, 2023
1.290
1.360
1.280
1.320
767,373
+0.01(+0.76%)
Oct 30, 2023
1.270
1.340
1.270
1.310
188,596
+0.05(+3.97%)
Oct 27, 2023
1.280
1.340
1.210
1.260
317,898
-0.02(-1.56%)
Oct 26, 2023
1.250
1.300
1.185
1.280
400,148
+0.06(+4.92%)
Oct 25, 2023
1.310
1.340
1.220
1.220
465,388
-0.09(-6.87%)
Oct 24, 2023
1.390
1.460
1.310
1.310
456,505
-0.07(-5.07%)
Oct 23, 2023
1.520
1.570
1.350
1.380
467,862
-0.12(-8.00%)
Oct 20, 2023
1.460
1.601
1.430
1.500
371,006
+0.04(+2.74%)
Oct 19, 2023
1.450
1.530
1.400
1.460
491,631
+0.02(+1.39%)
Oct 18, 2023
1.510
1.510
1.410
1.440
385,494
-0.06(-4.00%)
Oct 17, 2023
1.430
1.520
1.400
1.500
517,881
+0.07(+4.90%)
Oct 16, 2023
1.370
1.510
1.310
1.430
201,223
+0.05(+3.62%)
Oct 13, 2023
1.360
1.430
1.340
1.380
196,616
+0.03(+2.22%)
Oct 12, 2023
1.490
1.510
1.330
1.350
343,842
-0.15(-10.00%)
Oct 11, 2023
1.430
1.550
1.410
1.500
362,969
+0.07(+4.90%)
Oct 10, 2023
1.260
1.445
1.250
1.430
492,140
+0.18(+14.40%)
Oct 09, 2023
1.280
1.300
1.240
1.250
192,293
-0.04(-3.10%)
Oct 06, 2023
1.380
1.380
1.280
1.290
389,136
-0.03(-2.27%)
Oct 05, 2023
1.280
1.350
1.240
1.320
272,342
+0.03(+2.33%)
Oct 04, 2023
1.290
1.300
1.260
1.290
153,602
-0.01(-0.77%)
Oct 03, 2023
1.300
1.341
1.280
1.300
226,579
-0.01(-0.76%)
Oct 02, 2023
1.370
1.390
1.270
1.310
1,210,478
-0.06(-4.38%)
Sep 29, 2023
1.430
1.490
1.325
1.370
304,608
-0.05(-3.52%)
Sep 28, 2023
1.450
1.499
1.370
1.420
181,168
-0.02(-1.39%)
Sep 27, 2023
1.440
1.510
1.430
1.440
204,209
+0.01(+0.70%)
Sep 26, 2023
1.370
1.550
1.370
1.430
194,251
+0.03(+2.14%)
Sep 25, 2023
1.440
1.410
1.390
1.400
834,129
-0.06(-4.11%)
Sep 22, 2023
1.540
1.580
1.450
1.460
303,612
-0.07(-4.58%)
Sep 21, 2023
1.590
1.605
1.530
1.530
474,214
-0.07(-4.38%)
Sep 20, 2023
1.710
1.725
1.590
1.600
196,588
-0.10(-5.88%)
Sep 19, 2023
1.680
1.730
1.660
1.700
193,274
+0.01(+0.59%)
Sep 18, 2023
1.720
1.766
1.610
1.690
223,665
-0.02(-1.17%)
Sep 15, 2023
1.760
1.851
1.700
1.710
618,491
-0.08(-4.47%)
Sep 14, 2023
1.680
1.795
1.670
1.790
686,871
+0.13(+7.83%)
Sep 13, 2023
1.640
1.705
1.600
1.660
313,988
+0.06(+3.75%)
Sep 12, 2023
1.690
1.710
1.600
1.600
1,744,389
-0.10(-5.88%)
Sep 11, 2023
1.710
1.710
1.670
1.700
280,436
+0.01(+0.59%)
Sep 08, 2023
1.790
1.810
1.690
1.690
273,140
-0.09(-5.06%)
Sep 07, 2023
1.810
1.830
1.760
1.780
132,973
-0.03(-1.66%)
Sep 06, 2023
1.840
1.895
1.760
1.810
286,295
-0.05(-2.69%)
Sep 05, 2023
1.970
1.990
1.850
1.860
320,120
-0.12(-6.06%)
Sep 01, 2023
1.980
2.070
1.970
1.980
337,107
-0.02(-1.00%)
Aug 31, 2023
1.820
2.020
1.810
2.000
689,806
+0.20(+11.11%)
Aug 30, 2023
1.740
1.840
1.730
1.800
644,986
+0.06(+3.45%)
Aug 29, 2023
1.660
1.800
1.660
1.740
358,347
+0.06(+3.57%)
Aug 28, 2023
1.720
1.720
1.625
1.680
505,254
+0.01(+0.60%)
Aug 25, 2023
1.760
1.760
1.660
1.670
659,616
-0.08(-4.57%)
Aug 24, 2023
1.770
1.800
1.725
1.750
861,200
+0.01(+0.57%)
Aug 23, 2023
1.840
1.900
1.730
1.740
1,255,006
-0.04(-2.25%)
Aug 22, 2023
1.890
1.920
1.770
1.780
418,379
-0.11(-5.82%)
Aug 21, 2023
1.940
1.945
1.853
1.890
242,950
+0.02(+1.07%)
Aug 18, 2023
1.950
2.008
1.870
1.870
886,289
-0.10(-5.08%)
Aug 17, 2023
2.050
2.070
1.950
1.970
326,847
-0.09(-4.37%)
Aug 16, 2023
2.110
2.175
2.030
2.060
281,712
-0.07(-3.29%)
Aug 15, 2023
2.140
2.189
2.060
2.130
307,953
-0.01(-0.47%)
Aug 14, 2023
2.300
2.310
2.080
2.140
609,536
-0.16(-6.96%)
Aug 11, 2023
2.300
2.350
2.180
2.300
335,972
-0.05(-2.13%)
Aug 10, 2023
2.010
2.440
2.010
2.350
660,401
+0.25(+11.90%)
Aug 09, 2023
2.200
2.230
2.100
2.100
465,683
-0.10(-4.55%)
Aug 08, 2023
2.250
2.290
2.161
2.200
916,702
-0.04(-1.79%)
Aug 07, 2023
2.360
2.415
2.110
2.240
2,289,351
-0.11(-4.68%)
Aug 04, 2023
2.400
2.490
2.340
2.350
270,429
-0.02(-0.84%)
Aug 03, 2023
2.480
2.530
2.360
2.370
335,825
-0.11(-4.44%)
Aug 02, 2023
2.500
2.530
2.385
2.480
307,650
-0.05(-1.98%)
Aug 01, 2023
2.650
2.650
2.510
2.530
649,232
-0.14(-5.24%)
Jul 31, 2023
2.610
2.755
2.581
2.670
345,539
+0.07(+2.69%)
Jul 28, 2023
2.530
2.670
2.495
2.600
350,757
+0.10(+4.00%)
Jul 27, 2023
2.530
2.670
2.500
2.500
371,242
-0.02(-0.79%)
Jul 26, 2023
2.430
2.550
2.390
2.520
308,195
+0.10(+4.35%)
Jul 25, 2023
2.520
2.520
2.405
2.415
478,183
-0.09(-3.78%)
Jul 24, 2023
2.920
2.935
2.450
2.510
974,364
-0.43(-14.63%)
Jul 21, 2023
2.970
3.019
2.810
2.940
377,937
-0.02(-0.68%)
Jul 20, 2023
3.230
3.230
2.930
2.960
438,347
-0.26(-8.07%)
Jul 19, 2023
3.130
3.250
3.120
3.220
680,346
+0.08(+2.55%)
Jul 18, 2023
3.200
3.270
3.085
3.140
484,029
-0.07(-2.18%)
Jul 17, 2023
3.120
3.290
3.070
3.210
481,944
+0.13(+4.22%)
Jul 14, 2023
3.260
3.295
3.055
3.080
620,632
-0.15(-4.64%)
Jul 13, 2023
3.400
3.490
3.220
3.230
681,012
-0.17(-5.00%)
Jul 12, 2023
3.330
3.540
3.290
3.400
457,562
+0.12(+3.66%)
Jul 11, 2023
3.350
3.590
3.205
3.280
1,093,474
-0.10(-2.96%)
Jul 10, 2023
3.200
3.430
3.180
3.380
1,215,951
+0.16(+4.97%)
Jul 07, 2023
3.070
3.240
2.951
3.220
961,953
+0.08(+2.55%)
Jul 06, 2023
3.050
3.260
2.944
3.140
1,764,446
-0.02(-0.63%)
Jul 05, 2023
2.750
3.300
2.750
3.160
3,514,619
+0.43(+15.75%)
Jul 03, 2023
2.430
2.820
2.415
2.730
2,228,551
+0.30(+12.35%)
Jun 30, 2023
2.430
2.560
2.320
2.430
3,095,746
+0.12(+5.19%)
Jun 29, 2023
2.570
2.600
2.250
2.310
2,881,485
-0.33(-12.50%)
Jun 28, 2023
2.110
2.660
2.050
2.640
5,254,156
+0.51(+23.94%)
Jun 27, 2023
3.840
3.950
1.980
2.130
8,374,818
-2.53(-54.29%)
Jun 26, 2023
4.660
4.810
4.550
4.660
533,827
-0.07(-1.48%)
Jun 23, 2023
4.360
4.810
4.230
4.730
891,189
+0.36(+8.24%)
Jun 22, 2023
4.560
4.645
4.340
4.370
1,154,738
-0.25(-5.41%)
Jun 21, 2023
4.320
4.650
4.230
4.620
1,152,750
+0.30(+6.94%)
Jun 20, 2023
4.400
4.430
4.180
4.320
685,300
-0.08(-1.82%)
Jun 16, 2023
4.690
4.760
4.370
4.400
582,050
-0.13(-2.87%)
Jun 15, 2023
4.510
4.700
4.400
4.530
465,660
+0.00(+0.00%)
Jun 14, 2023
4.900
5.000
4.490
4.530
454,078
-0.29(-6.02%)
Jun 13, 2023
5.000
5.170
4.780
4.820
719,258
-0.13(-2.63%)
Jun 12, 2023
5.380
5.415
4.870
4.950
505,200
-0.40(-7.48%)
Jun 09, 2023
5.730
5.740
5.320
5.350
484,436
-0.32(-5.64%)
Jun 08, 2023
5.690
5.720
5.310
5.670
512,348
-0.04(-0.70%)
Jun 07, 2023
5.330
5.810
5.320
5.710
298,683
+0.39(+7.33%)
Jun 06, 2023
5.280
5.430
5.140
5.320
300,583
+0.06(+1.14%)
Jun 05, 2023
5.340
5.480
5.240
5.260
249,744
-0.09(-1.68%)
Jun 02, 2023
5.300
5.391
5.060
5.350
326,144
+0.15(+2.98%)
Jun 01, 2023
5.100
5.300
4.610
5.195
452,525
-0.29(-5.20%)
May 31, 2023
5.620
5.715
5.400
5.480
785,721
-0.13(-2.32%)
May 30, 2023
5.640
5.900
5.480
5.610
205,253
-0.01(-0.18%)
May 26, 2023
5.510
5.785
5.340
5.620
228,697
+0.09(+1.63%)
May 25, 2023
5.740
5.740
5.320
5.530
254,475
-0.18(-3.15%)
May 24, 2023
6.150
6.150
5.535
5.710
255,237
-0.46(-7.46%)
May 23, 2023
6.260
6.650
6.160
6.170
407,477
-0.15(-2.37%)
May 22, 2023
6.400
6.550
6.250
6.320
458,626
+0.04(+0.64%)
May 19, 2023
6.550
6.640
6.240
6.280
198,741
-0.18(-2.79%)
May 18, 2023
6.670
6.710
6.195
6.460
262,678
-0.21(-3.15%)
May 17, 2023
6.850
6.885
6.520
6.670
163,723
-0.16(-2.34%)
May 16, 2023
6.970
7.060
6.805
6.830
546,832
-0.30(-4.21%)
May 15, 2023
6.400
7.280
6.370
7.130
395,465
+0.77(+12.11%)
May 12, 2023
6.680
6.690
6.340
6.360
563,682
-0.30(-4.50%)
May 11, 2023
6.900
7.000
6.520
6.660
207,415
-0.27(-3.90%)
May 10, 2023
6.960
7.500
6.850
6.930
440,420
+0.20(+2.97%)
May 09, 2023
6.580
6.790
6.450
6.730
371,390
+0.07(+1.05%)
May 08, 2023
6.480
6.660
6.300
6.660
171,452
+0.21(+3.26%)
May 05, 2023
6.430
6.640
6.380
6.450
171,109
+0.07(+1.10%)
May 04, 2023
6.300
6.470
6.210
6.380
171,931
+0.04(+0.63%)
May 03, 2023
6.110
6.500
6.110
6.340
192,646
+0.26(+4.28%)
May 02, 2023
6.070
6.240
6.020
6.080
291,431
-0.03(-0.49%)
May 01, 2023
5.850
6.220
5.850
6.110
242,170
+0.27(+4.62%)
Apr 28, 2023
5.810
5.939
5.640
5.840
212,914
+0.06(+1.04%)
Apr 27, 2023
5.950
6.000
5.770
5.780
269,489
-0.12(-2.03%)
Apr 26, 2023
6.070
6.140
5.880
5.900
628,915
-0.18(-2.96%)
Apr 25, 2023
6.080
6.240
6.000
6.080
236,962
-0.03(-0.49%)
Apr 24, 2023
6.190
6.270
5.985
6.110
258,460
-0.07(-1.13%)
Apr 21, 2023
6.050
6.210
6.000
6.180
195,007
+0.13(+2.15%)
Apr 20, 2023
6.040
6.175
5.980
6.050
173,107
-0.08(-1.31%)
Apr 19, 2023
5.960
6.150
5.940
6.130
345,078
+0.15(+2.51%)
Apr 18, 2023
6.180
6.180
5.980
5.980
1,151,362
-0.16(-2.61%)
Apr 17, 2023
5.670
6.500
5.640
6.140
518,521
+0.53(+9.45%)
Apr 14, 2023
6.080
6.285
5.560
5.610
466,849
-0.17(-2.94%)
Apr 13, 2023
5.340
5.970
5.300
5.780
1,384,957
+0.51(+9.68%)
Apr 12, 2023
5.630
5.680
5.250
5.270
253,957
-0.29(-5.22%)
Apr 11, 2023
5.620
5.700
5.510
5.560
287,629
-0.08(-1.42%)
Apr 10, 2023
5.730
5.730
5.470
5.640
339,222
+0.02(+0.36%)
Apr 06, 2023
5.510
5.695
5.400
5.620
521,208
+0.14(+2.55%)
Apr 05, 2023
5.550
5.634
5.270
5.480
619,671
+0.13(+2.43%)
Apr 04, 2023
5.750
5.775
5.130
5.350
401,901
-0.35(-6.14%)
Apr 03, 2023
5.700
5.890
5.680
5.700
548,829
-0.06(-1.04%)
Mar 31, 2023
5.890
6.060
5.725
5.760
249,445
-0.08(-1.37%)
Mar 30, 2023
6.070
6.210
5.680
5.840
483,442
-0.21(-3.47%)
Mar 29, 2023
5.600
6.120
5.560
6.050
351,611
+0.53(+9.60%)
Mar 28, 2023
5.890
5.970
5.510
5.520
298,370
-0.40(-6.76%)
Mar 27, 2023
5.960
6.065
5.850
5.920
295,800
+0.03(+0.51%)
Mar 24, 2023
5.710
5.960
5.700
5.890
561,159
+0.10(+1.73%)
Mar 23, 2023
6.040
6.180
5.640
5.790
562,594
-0.19(-3.18%)
Mar 22, 2023
6.570
6.770
5.910
5.980
547,205
-0.59(-8.98%)
Mar 21, 2023
6.470
6.800
6.395
6.570
340,567
+0.16(+2.50%)
Mar 20, 2023
7.440
7.530
6.400
6.410
592,292
-1.02(-13.73%)
Mar 17, 2023
7.620
7.670
7.350
7.430
3,544,195
-0.28(-3.63%)
Mar 16, 2023
7.430
7.860
7.060
7.710
740,133
+0.00(+0.00%)
Mar 15, 2023
7.810
7.890
7.595
7.710
560,903
-0.25(-3.14%)
Mar 14, 2023
7.880
8.155
7.760
7.960
735,788
+0.23(+2.98%)
Mar 13, 2023
7.020
7.790
7.020
7.730
818,213
+0.59(+8.26%)
Mar 10, 2023
7.470
7.470
6.820
7.140
646,282
-0.30(-4.03%)
Mar 09, 2023
7.610
7.740
7.330
7.440
538,507
-0.17(-2.23%)
Mar 08, 2023
7.690
7.750
7.490
7.610
457,510
-0.12(-1.55%)
Mar 07, 2023
7.720
8.095
7.590
7.730
315,735
+0.07(+0.91%)
Mar 06, 2023
7.780
7.780
7.475
7.660
391,944
-0.12(-1.54%)
Mar 03, 2023
7.600
7.940
7.465
7.780
287,792
+0.23(+3.05%)
Mar 02, 2023
7.560
7.685
7.420
7.550
221,143
-0.09(-1.18%)
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.