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
Aslan Pharmaceuticals Ltd ADR
(NQ:
ASLN
)
0.4287
-0.0012 (-0.28%)
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 (%)
Feb 29, 2024
0.7200
0.9000
0.6813
0.8800
804,981
+0.18(+25.71%)
Feb 28, 2024
0.4900
0.7100
0.4801
0.7000
769,125
+0.23(+47.40%)
Feb 27, 2024
0.4230
0.4799
0.4200
0.4749
91,604
+0.05(+12.24%)
Feb 26, 2024
0.4200
0.4440
0.4100
0.4231
185,706
+0.02(+3.80%)
Feb 23, 2024
0.4250
0.4585
0.4010
0.4076
169,062
-0.00(-1.07%)
Feb 22, 2024
0.4700
0.4976
0.4000
0.4120
206,808
-0.06(-12.34%)
Feb 21, 2024
0.5337
0.5340
0.4700
0.4700
205,311
-0.05(-9.30%)
Feb 20, 2024
0.5100
0.5393
0.5000
0.5182
95,148
-0.00(-0.35%)
Feb 16, 2024
0.5600
0.5600
0.5000
0.5200
223,508
-0.04(-7.65%)
Feb 15, 2024
0.5700
0.5700
0.5300
0.5631
107,788
-0.01(-1.21%)
Feb 14, 2024
0.5655
0.5700
0.5350
0.5700
52,472
+0.01(+2.37%)
Feb 13, 2024
0.5531
0.5599
0.5250
0.5568
127,628
+0.01(+1.24%)
Feb 12, 2024
0.5250
0.5700
0.5250
0.5500
139,716
+0.00(+0.00%)
Feb 09, 2024
0.5330
0.5611
0.5330
0.5500
182,495
-0.01(-1.79%)
Feb 08, 2024
0.5452
0.5782
0.5300
0.5600
214,012
-0.01(-1.75%)
Feb 07, 2024
0.5500
0.5780
0.5284
0.5700
192,664
-0.01(-1.42%)
Feb 06, 2024
0.5370
0.5897
0.5267
0.5782
210,061
+0.02(+3.25%)
Feb 05, 2024
0.5600
0.5690
0.4701
0.5600
297,604
-0.02(-3.45%)
Feb 02, 2024
0.6301
0.6450
0.5318
0.5800
267,100
-0.07(-10.08%)
Feb 01, 2024
0.6895
0.7000
0.5659
0.6450
225,555
-0.04(-5.49%)
Jan 31, 2024
0.6825
0.7000
0.6600
0.6825
81,225
+0.02(+3.41%)
Jan 30, 2024
0.6600
0.6600
0.6500
0.6600
79,209
+0.00(+0.00%)
Jan 29, 2024
0.5990
0.6600
0.5813
0.6600
111,130
+0.06(+10.18%)
Jan 26, 2024
0.5750
0.5990
0.5620
0.5990
61,354
+0.02(+4.17%)
Jan 25, 2024
0.5400
0.5800
0.5301
0.5750
96,125
+0.05(+9.57%)
Jan 24, 2024
0.5893
0.5893
0.5068
0.5248
104,166
-0.02(-3.53%)
Jan 23, 2024
0.5800
0.5800
0.5121
0.5440
93,009
-0.00(-0.24%)
Jan 22, 2024
0.5500
0.5780
0.4914
0.5453
78,952
-0.00(-0.85%)
Jan 19, 2024
0.5460
0.6053
0.5000
0.5500
117,514
+0.02(+3.85%)
Jan 18, 2024
0.5100
0.5931
0.5100
0.5296
51,099
+0.00(+0.90%)
Jan 17, 2024
0.5580
0.5699
0.4950
0.5249
205,578
-0.06(-10.32%)
Jan 16, 2024
0.9454
0.9203
0.5667
0.5853
781,955
-0.36(-38.10%)
Jan 12, 2024
0.8000
0.9455
0.7920
0.9455
280,604
+0.16(+19.68%)
Jan 11, 2024
0.7900
0.8198
0.7500
0.7900
271,672
+0.00(+0.30%)
Jan 10, 2024
0.6200
0.7946
0.6200
0.7876
513,750
+0.16(+25.21%)
Jan 09, 2024
0.6100
0.6500
0.5846
0.6290
74,610
+0.02(+3.97%)
Jan 08, 2024
0.5480
0.6358
0.5250
0.6050
271,736
+0.13(+27.13%)
Jan 05, 2024
0.5000
0.5300
0.4600
0.4759
70,991
-0.04(-8.25%)
Jan 04, 2024
0.5500
0.5490
0.5187
0.5187
59,521
-0.01(-1.20%)
Jan 03, 2024
0.5660
0.5660
0.5225
0.5250
91,956
-0.03(-4.55%)
Jan 02, 2024
0.5200
0.5659
0.5121
0.5500
164,081
+0.03(+5.34%)
Dec 29, 2023
0.5187
0.5659
0.5141
0.5221
239,388
+0.02(+4.67%)
Dec 28, 2023
0.4290
0.5100
0.4253
0.4988
433,847
+0.08(+17.92%)
Dec 27, 2023
0.4000
0.4490
0.3960
0.4230
880,234
+0.03(+7.63%)
Dec 26, 2023
0.4300
0.4300
0.3920
0.3930
277,414
-0.01(-2.29%)
Dec 22, 2023
0.4400
0.4897
0.4000
0.4022
487,465
-0.05(-11.99%)
Dec 21, 2023
0.4600
0.5000
0.4300
0.4570
318,207
-0.00(-0.65%)
Dec 20, 2023
0.5000
0.5210
0.4510
0.4600
139,113
-0.04(-8.02%)
Dec 19, 2023
0.5000
0.5743
0.4910
0.5001
206,359
+0.00(+0.02%)
Dec 18, 2023
0.5600
0.5660
0.4610
0.5000
259,358
-0.08(-13.49%)
Dec 15, 2023
0.5000
0.6661
0.5000
0.5780
1,444,370
+0.08(+15.60%)
Dec 14, 2023
0.4800
0.5100
0.4700
0.5000
129,570
+0.05(+9.91%)
Dec 13, 2023
0.4800
0.4800
0.4305
0.4549
195,485
-0.02(-3.21%)
Dec 12, 2023
0.5000
0.5099
0.4600
0.4700
85,660
-0.04(-6.93%)
Dec 11, 2023
0.5100
0.5249
0.4925
0.5050
76,066
+0.00(+0.00%)
Dec 08, 2023
0.5000
0.5250
0.5000
0.5050
62,094
+0.01(+1.00%)
Dec 07, 2023
0.5000
0.5400
0.4921
0.5000
184,456
+0.00(+0.20%)
Dec 06, 2023
0.5000
0.5390
0.4990
0.4990
87,201
-0.00(-0.20%)
Dec 05, 2023
0.5120
0.5490
0.4930
0.5000
336,841
-0.02(-4.40%)
Dec 04, 2023
0.6100
0.6060
0.5000
0.5230
366,415
-0.11(-16.98%)
Dec 01, 2023
0.6854
0.7110
0.6300
0.6300
216,574
-0.06(-8.72%)
Nov 30, 2023
0.7000
0.7349
0.6900
0.6902
26,270
-0.03(-3.86%)
Nov 29, 2023
0.7000
0.7200
0.6500
0.7179
71,293
+0.04(+5.57%)
Nov 28, 2023
0.7210
0.7375
0.6310
0.6800
101,971
-0.05(-7.48%)
Nov 27, 2023
0.8000
0.8000
0.7250
0.7350
68,277
-0.05(-5.90%)
Nov 24, 2023
0.9000
0.9001
0.7800
0.7811
88,352
-0.12(-13.21%)
Nov 22, 2023
0.9700
0.9800
0.8300
0.9000
72,240
-0.06(-6.60%)
Nov 21, 2023
1.010
1.060
0.9000
0.9636
122,157
-0.07(-6.45%)
Nov 20, 2023
1.040
1.080
1.030
1.030
37,943
+0.00(+0.00%)
Nov 17, 2023
1.079
1.079
1.010
1.030
27,558
+0.02(+1.98%)
Nov 16, 2023
1.030
1.080
1.010
1.010
26,613
-0.01(-0.98%)
Nov 15, 2023
1.090
1.120
1.020
1.020
15,171
-0.02(-1.92%)
Nov 14, 2023
1.180
1.180
1.000
1.040
63,870
+0.02(+1.96%)
Nov 13, 2023
1.050
1.050
0.9700
1.020
38,240
-0.06(-5.56%)
Nov 10, 2023
1.090
1.113
1.010
1.080
29,864
-0.00(-0.46%)
Nov 09, 2023
1.180
1.180
1.040
1.085
14,627
-0.05(-4.41%)
Nov 08, 2023
1.200
1.200
1.120
1.135
21,418
-0.06(-5.42%)
Nov 07, 2023
1.190
1.200
1.120
1.200
28,125
+0.05(+4.35%)
Nov 06, 2023
1.115
1.185
1.050
1.150
71,241
+0.05(+4.55%)
Nov 03, 2023
1.050
1.120
1.050
1.100
24,696
+0.04(+3.77%)
Nov 02, 2023
1.090
1.116
1.060
1.060
11,729
-0.02(-1.85%)
Nov 01, 2023
1.130
1.130
1.055
1.080
15,874
-0.04(-3.57%)
Oct 31, 2023
1.140
1.140
1.100
1.120
48,372
-0.02(-1.75%)
Oct 30, 2023
1.134
1.140
1.060
1.140
56,513
+0.07(+7.04%)
Oct 27, 2023
1.153
1.153
1.045
1.065
43,104
-0.12(-10.50%)
Oct 26, 2023
1.180
1.200
1.175
1.190
20,659
+0.04(+3.39%)
Oct 25, 2023
1.200
1.211
1.150
1.151
23,826
-0.05(-4.08%)
Oct 24, 2023
1.200
1.210
1.180
1.200
30,548
+0.03(+2.56%)
Oct 23, 2023
1.190
1.210
1.170
1.170
40,432
-0.06(-4.88%)
Oct 20, 2023
1.300
1.300
1.200
1.230
17,674
-0.07(-5.38%)
Oct 19, 2023
1.330
1.330
1.300
1.300
6,063
-0.05(-3.70%)
Oct 18, 2023
1.320
1.350
1.285
1.350
24,894
+0.06(+4.65%)
Oct 17, 2023
1.285
1.292
1.240
1.290
4,905
+0.00(+0.00%)
Oct 16, 2023
1.340
1.320
1.250
1.290
34,874
+0.01(+0.78%)
Oct 13, 2023
1.410
1.558
1.120
1.280
115,543
-0.15(-10.49%)
Oct 12, 2023
1.480
1.490
1.390
1.430
26,198
+0.01(+0.70%)
Oct 11, 2023
1.410
1.480
1.390
1.420
41,294
+0.09(+6.77%)
Oct 10, 2023
1.340
1.350
1.281
1.330
79,804
+0.03(+1.92%)
Oct 09, 2023
1.370
1.450
1.250
1.305
38,351
-0.03(-1.88%)
Oct 06, 2023
1.590
1.590
1.270
1.330
65,414
-0.07(-5.00%)
Oct 05, 2023
1.720
1.721
1.370
1.400
76,616
-0.24(-14.37%)
Oct 04, 2023
1.655
1.750
1.620
1.635
10,970
-0.00(-0.30%)
Oct 03, 2023
1.875
1.900
1.625
1.640
14,938
-0.15(-8.38%)
Oct 02, 2023
1.840
1.920
1.790
1.790
20,435
-0.09(-4.79%)
Sep 29, 2023
1.850
1.918
1.755
1.880
17,919
-0.02(-1.05%)
Sep 28, 2023
1.998
1.998
1.859
1.900
2,048
+0.05(+2.70%)
Sep 27, 2023
1.975
1.975
1.840
1.850
50,270
-0.13(-6.57%)
Sep 26, 2023
1.890
2.035
1.890
1.980
4,008
+0.12(+6.45%)
Sep 25, 2023
2.000
2.020
1.860
1.860
7,873
-0.15(-7.46%)
Sep 22, 2023
2.060
2.060
2.010
2.010
1,450
+0.02(+1.01%)
Sep 21, 2023
2.000
2.100
1.960
1.990
24,477
-0.01(-0.50%)
Sep 20, 2023
2.010
2.044
1.950
2.000
79,329
+0.04(+2.04%)
Sep 19, 2023
1.960
2.055
1.810
1.960
90,704
-0.04(-2.00%)
Sep 18, 2023
2.000
2.050
1.950
2.000
34,498
+0.01(+0.50%)
Sep 15, 2023
2.090
2.100
1.965
1.990
67,538
-0.07(-3.40%)
Sep 14, 2023
2.100
2.130
2.010
2.060
21,108
-0.03(-1.44%)
Sep 13, 2023
2.040
2.130
2.030
2.090
5,265
+0.07(+3.47%)
Sep 12, 2023
2.080
2.100
2.020
2.020
2,595
-0.08(-3.81%)
Sep 11, 2023
2.080
2.100
2.030
2.100
13,359
+0.02(+0.96%)
Sep 08, 2023
2.050
2.115
2.050
2.080
11,883
+0.02(+0.97%)
Sep 07, 2023
2.110
2.120
2.060
2.060
4,093
-0.06(-2.83%)
Sep 06, 2023
2.070
2.188
2.070
2.120
15,514
-0.04(-1.85%)
Sep 05, 2023
2.130
2.160
2.070
2.160
3,562
+0.05(+2.27%)
Sep 01, 2023
2.101
2.125
2.101
2.112
3,752
-0.01(-0.61%)
Aug 31, 2023
2.140
2.160
2.100
2.125
6,650
+0.02(+1.19%)
Aug 30, 2023
2.102
2.179
2.100
2.100
10,690
+0.04(+1.94%)
Aug 29, 2023
2.010
2.190
2.010
2.060
5,429
+0.01(+0.49%)
Aug 28, 2023
2.020
2.050
2.020
2.050
6,274
+0.04(+1.99%)
Aug 25, 2023
2.090
2.090
2.010
2.010
16,451
-0.07(-3.37%)
Aug 24, 2023
2.150
2.180
2.080
2.080
13,257
-0.10(-4.59%)
Aug 23, 2023
2.120
2.180
2.097
2.180
3,818
+0.04(+1.87%)
Aug 22, 2023
2.080
2.150
2.070
2.140
12,234
+0.03(+1.46%)
Aug 21, 2023
2.150
2.150
2.109
2.109
1,281
-0.08(-3.68%)
Aug 18, 2023
2.080
2.190
2.080
2.190
6,078
+0.04(+1.86%)
Aug 17, 2023
2.070
2.150
2.070
2.150
7,293
+0.05(+2.38%)
Aug 16, 2023
2.100
2.150
2.070
2.100
22,498
-0.01(-0.47%)
Aug 15, 2023
2.070
2.145
2.070
2.110
16,654
-0.04(-1.86%)
Aug 14, 2023
2.190
2.190
2.106
2.150
6,724
-0.02(-0.92%)
Aug 11, 2023
2.170
2.190
2.070
2.170
4,995
+0.01(+0.46%)
Aug 10, 2023
2.190
2.300
2.070
2.160
49,450
+0.02(+0.93%)
Aug 09, 2023
2.190
2.190
2.070
2.140
3,445
+0.03(+1.42%)
Aug 08, 2023
2.100
2.120
2.070
2.110
18,894
+0.02(+1.20%)
Aug 07, 2023
2.140
2.140
2.050
2.085
20,869
-0.08(-3.92%)
Aug 04, 2023
2.250
2.280
2.145
2.170
72,381
-0.11(-4.82%)
Aug 03, 2023
2.200
2.290
2.150
2.280
73,179
+0.04(+1.79%)
Aug 02, 2023
2.350
2.380
2.180
2.240
56,932
-0.13(-5.49%)
Aug 01, 2023
2.370
2.390
2.350
2.370
13,878
+0.01(+0.42%)
Jul 31, 2023
2.420
2.425
2.350
2.360
28,959
-0.05(-2.07%)
Jul 28, 2023
2.440
2.470
2.380
2.410
28,552
-0.03(-1.23%)
Jul 27, 2023
2.510
2.510
2.400
2.440
16,645
-0.03(-1.21%)
Jul 26, 2023
2.450
2.500
2.410
2.470
13,772
+0.00(+0.00%)
Jul 25, 2023
2.550
2.550
2.420
2.470
43,416
-0.16(-6.08%)
Jul 24, 2023
2.770
2.770
2.550
2.630
35,088
-0.10(-3.84%)
Jul 21, 2023
2.800
2.800
2.690
2.735
18,785
-0.08(-2.67%)
Jul 20, 2023
2.870
2.870
2.740
2.810
54,681
-0.03(-1.06%)
Jul 19, 2023
3.180
3.180
2.760
2.840
118,853
+0.03(+1.07%)
Jul 18, 2023
2.810
2.850
2.750
2.810
20,813
+0.00(+0.00%)
Jul 17, 2023
2.800
2.850
2.700
2.810
57,106
+0.00(+0.00%)
Jul 14, 2023
2.790
2.880
2.740
2.810
83,162
+0.05(+1.81%)
Jul 13, 2023
2.670
2.850
2.630
2.760
189,705
+0.05(+1.85%)
Jul 12, 2023
2.690
2.820
2.610
2.710
319,805
+0.10(+3.83%)
Jul 11, 2023
2.540
2.630
2.510
2.610
110,433
+0.07(+2.76%)
Jul 10, 2023
2.550
2.590
2.460
2.540
235,346
+0.05(+2.01%)
Jul 07, 2023
2.700
2.720
2.380
2.490
723,209
-0.39(-13.54%)
Jul 06, 2023
3.500
3.500
2.730
2.880
3,156,574
-0.93(-24.41%)
Jul 05, 2023
3.750
3.846
3.600
3.810
116,917
+0.17(+4.67%)
Jul 03, 2023
3.700
3.890
3.570
3.640
43,772
-0.01(-0.27%)
Jun 30, 2023
3.750
3.760
3.530
3.650
111,400
+0.05(+1.39%)
Jun 29, 2023
3.580
3.760
3.520
3.600
31,647
+0.04(+1.12%)
Jun 28, 2023
3.550
3.770
3.510
3.560
48,129
+0.04(+1.14%)
Jun 27, 2023
3.860
3.860
3.520
3.520
59,027
-0.30(-7.88%)
Jun 26, 2023
3.610
3.900
3.610
3.821
108,420
+0.22(+6.14%)
Jun 23, 2023
3.710
3.740
3.570
3.600
92,237
-0.17(-4.51%)
Jun 22, 2023
4.190
4.190
3.451
3.770
1,411,283
-0.16(-4.07%)
Jun 21, 2023
4.110
4.110
3.810
3.930
20,092
-0.18(-4.38%)
Jun 20, 2023
3.780
4.230
3.750
4.110
49,160
+0.29(+7.59%)
Jun 16, 2023
3.950
4.060
3.800
3.820
34,571
-0.17(-4.26%)
Jun 15, 2023
3.830
4.000
3.800
3.990
51,043
+0.12(+3.10%)
Jun 14, 2023
3.920
3.930
3.813
3.870
22,444
-0.05(-1.28%)
Jun 13, 2023
3.820
4.000
3.800
3.920
36,772
+0.08(+2.08%)
Jun 12, 2023
3.820
3.920
3.750
3.840
41,514
+0.06(+1.59%)
Jun 09, 2023
3.800
3.890
3.700
3.780
47,760
-0.06(-1.56%)
Jun 08, 2023
4.060
4.220
3.720
3.840
105,861
-0.23(-5.65%)
Jun 07, 2023
4.065
4.215
4.002
4.070
22,331
-0.08(-2.05%)
Jun 06, 2023
4.090
4.195
4.020
4.155
81,427
+0.00(+0.12%)
Jun 05, 2023
4.200
4.255
4.050
4.150
45,981
-0.05(-1.19%)
Jun 02, 2023
4.200
4.260
4.044
4.200
29,534
+0.00(+0.00%)
Jun 01, 2023
3.820
4.250
3.820
4.200
109,075
+0.20(+5.00%)
May 31, 2023
3.600
4.099
3.600
4.000
157,199
+0.28(+7.53%)
May 30, 2023
3.870
3.899
3.590
3.720
42,573
-0.19(-4.86%)
May 26, 2023
4.000
4.000
3.800
3.910
8,420
-0.03(-0.76%)
May 25, 2023
3.900
3.940
3.710
3.940
26,636
+0.02(+0.51%)
May 24, 2023
3.910
3.990
3.720
3.920
17,746
-0.08(-2.00%)
May 23, 2023
4.070
4.110
3.930
4.000
450,211
-0.08(-1.96%)
May 22, 2023
4.070
4.160
4.000
4.080
28,417
-0.05(-1.21%)
May 19, 2023
4.250
4.400
3.920
4.130
58,469
-0.17(-3.95%)
May 18, 2023
4.381
4.381
4.010
4.300
54,930
-0.13(-2.93%)
May 17, 2023
4.340
4.430
4.220
4.430
28,597
+0.00(+0.00%)
May 16, 2023
4.360
4.481
4.210
4.430
57,717
+0.08(+1.84%)
May 15, 2023
4.390
4.650
4.200
4.350
137,066
+0.05(+1.16%)
May 12, 2023
4.500
4.690
4.250
4.300
29,327
-0.22(-4.87%)
May 11, 2023
4.550
4.690
4.410
4.520
44,886
-0.07(-1.53%)
May 10, 2023
4.480
4.660
4.040
4.590
99,660
+0.08(+1.77%)
May 09, 2023
4.340
4.600
4.330
4.510
101,031
+0.01(+0.22%)
May 08, 2023
4.265
4.575
4.200
4.500
50,124
+0.29(+6.89%)
May 05, 2023
4.110
4.360
4.000
4.210
29,330
+0.02(+0.48%)
May 04, 2023
3.890
4.190
3.840
4.190
22,357
+0.19(+4.75%)
May 03, 2023
3.830
4.000
3.790
4.000
5,968
+0.15(+3.90%)
May 02, 2023
4.000
4.149
3.701
3.850
22,939
-0.15(-3.75%)
May 01, 2023
4.150
4.200
4.000
4.000
51,817
-0.15(-3.61%)
Apr 28, 2023
4.240
4.350
4.150
4.150
44,086
-0.10(-2.35%)
Apr 27, 2023
4.240
4.290
4.210
4.250
26,177
+0.05(+1.31%)
Apr 26, 2023
4.117
4.280
4.105
4.195
22,819
+0.02(+0.36%)
Apr 25, 2023
4.070
4.190
3.986
4.180
35,589
-0.02(-0.48%)
Apr 24, 2023
4.080
4.200
3.949
4.200
57,372
+0.22(+5.53%)
Apr 21, 2023
3.900
4.090
3.900
3.980
9,986
-0.01(-0.25%)
Apr 20, 2023
3.890
4.000
3.750
3.990
27,395
+0.09(+2.31%)
Apr 19, 2023
3.610
3.900
3.610
3.900
45,799
+0.20(+5.41%)
Apr 18, 2023
3.740
3.740
3.470
3.700
38,480
+0.07(+1.93%)
Apr 17, 2023
3.690
3.690
3.188
3.630
68,567
+0.10(+2.83%)
Apr 14, 2023
2.980
3.610
2.980
3.530
54,455
+0.40(+12.78%)
Apr 13, 2023
2.750
3.140
2.750
3.130
53,314
+0.26(+9.06%)
Apr 12, 2023
2.750
2.870
2.750
2.870
10,725
+0.10(+3.61%)
Apr 11, 2023
2.650
2.970
2.650
2.770
12,792
+0.12(+4.53%)
Apr 10, 2023
2.620
2.650
2.350
2.650
91,388
+0.03(+1.15%)
Apr 06, 2023
2.800
2.800
2.600
2.620
42,120
-0.19(-6.76%)
Apr 05, 2023
2.970
2.970
2.679
2.810
13,243
-0.14(-4.78%)
Apr 04, 2023
2.907
3.020
2.907
2.951
11,286
-0.04(-1.33%)
Apr 03, 2023
2.920
3.150
2.900
2.991
24,989
+0.11(+3.84%)
Mar 31, 2023
2.820
2.980
2.820
2.880
8,029
+0.09(+3.23%)
Mar 30, 2023
2.730
2.870
2.700
2.790
36,446
+0.15(+5.68%)
Mar 29, 2023
2.740
2.850
2.610
2.640
40,801
-0.10(-3.65%)
Mar 28, 2023
2.700
2.900
2.650
2.740
63,106
+0.04(+1.48%)
Mar 27, 2023
2.930
3.089
2.700
2.700
67,773
-0.21(-7.22%)
Mar 24, 2023
2.870
2.990
2.760
2.910
24,293
+0.16(+5.82%)
Mar 23, 2023
2.750
2.850
2.700
2.750
70,182
+0.00(+0.00%)
Mar 22, 2023
3.090
3.090
2.750
2.750
65,906
-0.18(-6.14%)
Mar 21, 2023
3.140
3.332
2.930
2.930
51,874
-0.13(-4.25%)
Mar 20, 2023
2.880
3.080
2.880
3.060
23,398
+0.06(+2.00%)
Mar 17, 2023
3.070
3.133
3.000
3.000
19,229
-0.15(-4.76%)
Mar 16, 2023
3.120
3.330
3.100
3.150
38,155
-0.05(-1.56%)
Mar 15, 2023
2.700
3.400
2.700
3.200
97,931
+0.42(+15.11%)
Mar 14, 2023
2.560
2.800
2.400
2.780
74,393
+0.22(+8.59%)
Mar 13, 2023
2.580
2.819
2.350
2.560
48,810
-0.29(-10.19%)
Mar 10, 2023
3.325
3.325
2.750
2.850
122,068
-0.51(-15.28%)
Mar 09, 2023
3.350
3.425
3.325
3.365
17,632
-0.06(-1.77%)
Mar 08, 2023
3.450
3.450
3.355
3.425
11,315
+0.04(+1.05%)
Mar 07, 2023
3.596
3.596
3.300
3.389
19,027
-0.04(-1.05%)
Mar 06, 2023
3.600
3.749
3.210
3.425
113,195
-0.36(-9.56%)
Mar 03, 2023
3.650
3.788
3.640
3.788
14,932
+0.10(+2.64%)
Mar 02, 2023
3.500
3.750
3.500
3.690
11,341
+0.11(+3.20%)
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.