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
Atreca Inc Cl A
(NQ:
BCEL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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
0.2619
0.2694
0.2575
0.2600
432,011
-0.01(-2.62%)
Feb 28, 2024
0.2750
0.2750
0.2600
0.2670
271,356
-0.00(-1.11%)
Feb 27, 2024
0.2842
0.2842
0.2580
0.2700
705,452
-0.02(-7.85%)
Feb 26, 2024
0.2988
0.3100
0.2610
0.2930
1,367,406
-0.01(-2.98%)
Feb 23, 2024
0.3046
0.3400
0.2900
0.3020
920,319
-0.01(-3.82%)
Feb 22, 2024
0.2900
0.3150
0.2900
0.3140
476,896
+0.02(+7.98%)
Feb 21, 2024
0.3036
0.3240
0.2908
0.2908
285,973
-0.02(-7.09%)
Feb 20, 2024
0.2939
0.3250
0.2830
0.3130
614,943
+0.00(+0.97%)
Feb 16, 2024
0.3100
0.3150
0.2860
0.3100
844,980
-0.01(-1.59%)
Feb 15, 2024
0.2971
0.3300
0.2950
0.3150
1,429,974
+0.03(+9.00%)
Feb 14, 2024
0.2520
0.3150
0.2520
0.2890
2,445,712
+0.04(+14.82%)
Feb 13, 2024
0.2350
0.2517
0.2303
0.2517
684,443
+0.02(+8.49%)
Feb 12, 2024
0.2600
0.2600
0.2301
0.2320
962,986
-0.01(-5.73%)
Feb 09, 2024
0.2800
0.2800
0.2461
0.2461
564,634
-0.02(-8.17%)
Feb 08, 2024
0.2500
0.2754
0.2469
0.2680
487,721
+0.01(+3.08%)
Feb 07, 2024
0.2426
0.2600
0.2400
0.2600
538,305
+0.02(+7.17%)
Feb 06, 2024
0.2546
0.2560
0.2360
0.2426
629,185
-0.01(-2.92%)
Feb 05, 2024
0.2774
0.2800
0.2350
0.2499
1,066,528
-0.03(-9.13%)
Feb 02, 2024
0.2800
0.2900
0.2700
0.2750
450,520
-0.00(-0.94%)
Feb 01, 2024
0.2890
0.2903
0.2590
0.2776
1,514,023
-0.02(-5.58%)
Jan 31, 2024
0.2861
0.3100
0.2861
0.2940
1,391,282
-0.00(-0.71%)
Jan 30, 2024
0.3070
0.3800
0.2800
0.2961
6,404,983
-0.04(-11.08%)
Jan 29, 2024
0.2525
0.3590
0.2500
0.3330
13,716,593
+0.09(+35.70%)
Jan 26, 2024
0.2506
0.2511
0.2350
0.2454
1,176,718
-0.01(-2.77%)
Jan 25, 2024
0.2456
0.2890
0.2456
0.2524
5,013,865
-0.00(-0.16%)
Jan 24, 2024
0.2220
0.2580
0.2114
0.2528
4,430,870
+0.03(+14.39%)
Jan 23, 2024
0.2500
0.2600
0.2153
0.2210
4,460,246
-0.04(-15.00%)
Jan 22, 2024
0.2820
0.3090
0.2550
0.2600
6,169,504
-0.04(-13.33%)
Jan 19, 2024
0.3212
0.3350
0.2528
0.3000
8,259,828
-0.01(-3.16%)
Jan 18, 2024
0.2993
0.3940
0.2877
0.3098
21,916,824
+0.03(+11.04%)
Jan 17, 2024
0.2527
0.3698
0.2500
0.2790
26,351,168
+0.03(+9.84%)
Jan 16, 2024
0.3090
0.3400
0.2361
0.2540
15,637,743
-0.10(-28.73%)
Jan 12, 2024
0.2600
0.4448
0.2033
0.3564
129,080,056
+0.12(+52.63%)
Jan 11, 2024
0.2093
0.2560
0.1925
0.2335
226,848,544
+0.13(+118.02%)
Jan 10, 2024
0.1150
0.1150
0.1050
0.1071
7,496,867
-0.01(-6.87%)
Jan 09, 2024
0.1100
0.1155
0.1096
0.1150
484,113
+0.00(+1.77%)
Jan 08, 2024
0.1186
0.1190
0.1023
0.1130
1,061,081
-0.00(-2.25%)
Jan 05, 2024
0.1200
0.1214
0.1103
0.1156
776,981
-0.00(-1.45%)
Jan 04, 2024
0.1275
0.1290
0.1150
0.1173
906,882
-0.01(-5.10%)
Jan 03, 2024
0.1320
0.1340
0.1230
0.1236
834,698
-0.01(-5.43%)
Jan 02, 2024
0.1325
0.1344
0.1263
0.1307
1,102,995
-0.00(-0.98%)
Dec 29, 2023
0.1310
0.1395
0.1220
0.1320
2,169,246
+0.00(+0.00%)
Dec 28, 2023
0.1400
0.1428
0.1250
0.1320
2,007,083
-0.00(-0.08%)
Dec 27, 2023
0.1700
0.1700
0.1277
0.1321
5,970,217
-0.04(-22.34%)
Dec 26, 2023
0.2350
0.2499
0.1635
0.1701
9,923,048
-0.05(-22.72%)
Dec 22, 2023
0.2400
0.2400
0.2200
0.2201
574,871
-0.01(-3.46%)
Dec 21, 2023
0.2400
0.2475
0.2186
0.2280
653,575
-0.01(-5.00%)
Dec 20, 2023
0.2374
0.2490
0.2320
0.2400
259,707
-0.00(-1.80%)
Dec 19, 2023
0.2355
0.2730
0.2355
0.2444
295,384
+0.00(+1.83%)
Dec 18, 2023
0.2800
0.2800
0.2319
0.2400
419,418
-0.03(-11.11%)
Dec 15, 2023
0.2400
0.2700
0.2340
0.2700
719,071
+0.03(+10.20%)
Dec 14, 2023
0.2309
0.2470
0.2240
0.2450
303,916
-0.00(-0.28%)
Dec 13, 2023
0.2300
0.2457
0.2220
0.2457
493,488
+0.01(+5.32%)
Dec 12, 2023
0.2200
0.2491
0.2199
0.2333
316,041
+0.02(+8.26%)
Dec 11, 2023
0.2300
0.2351
0.2150
0.2155
753,561
-0.03(-10.58%)
Dec 08, 2023
0.2699
0.2699
0.2350
0.2410
1,086,768
-0.02(-8.30%)
Dec 07, 2023
0.2250
0.3200
0.2250
0.2628
3,266,879
+0.04(+15.47%)
Dec 06, 2023
0.2180
0.2380
0.2180
0.2276
400,306
+0.00(+2.06%)
Dec 05, 2023
0.2400
0.2400
0.2200
0.2230
324,073
-0.01(-4.50%)
Dec 04, 2023
0.2160
0.2400
0.2071
0.2335
570,092
+0.02(+8.60%)
Dec 01, 2023
0.2550
0.2550
0.2130
0.2150
699,327
-0.00(-2.14%)
Nov 30, 2023
0.2200
0.2600
0.2110
0.2197
853,730
+0.00(+2.19%)
Nov 29, 2023
0.2150
0.2254
0.2070
0.2150
424,251
+0.00(+0.47%)
Nov 28, 2023
0.2230
0.2260
0.2100
0.2140
258,464
-0.01(-4.04%)
Nov 27, 2023
0.2060
0.2522
0.2060
0.2230
587,845
+0.01(+4.30%)
Nov 24, 2023
0.2205
0.2205
0.2074
0.2138
165,232
+0.00(+1.81%)
Nov 22, 2023
0.2300
0.2300
0.2100
0.2100
333,500
+0.00(+0.00%)
Nov 21, 2023
0.2302
0.2484
0.2100
0.2100
440,186
-0.02(-10.64%)
Nov 20, 2023
0.2259
0.2700
0.2259
0.2350
840,851
+0.01(+6.72%)
Nov 17, 2023
0.2200
0.2297
0.2100
0.2202
363,036
+0.01(+5.36%)
Nov 16, 2023
0.2153
0.2200
0.2051
0.2090
403,469
+0.01(+4.29%)
Nov 15, 2023
0.2400
0.2602
0.1902
0.2004
1,370,089
-0.06(-23.01%)
Nov 14, 2023
0.2362
0.2774
0.2362
0.2603
243,477
+0.01(+5.60%)
Nov 13, 2023
0.2280
0.2568
0.2280
0.2465
187,190
+0.01(+2.71%)
Nov 10, 2023
0.2396
0.2549
0.2142
0.2400
341,531
-0.00(-1.23%)
Nov 09, 2023
0.2572
0.2700
0.2380
0.2430
394,550
-0.02(-8.37%)
Nov 08, 2023
0.2813
0.2900
0.2550
0.2652
459,232
-0.02(-8.55%)
Nov 07, 2023
0.2534
0.2990
0.2452
0.2900
752,469
+0.03(+13.50%)
Nov 06, 2023
0.2500
0.2850
0.2508
0.2555
804,261
-0.01(-3.22%)
Nov 03, 2023
0.2200
0.2950
0.2150
0.2640
1,584,462
+0.04(+17.86%)
Nov 02, 2023
0.2200
0.2390
0.2110
0.2240
735,221
+0.02(+8.95%)
Nov 01, 2023
0.2220
0.2220
0.2023
0.2056
1,408,882
-0.00(-2.10%)
Oct 31, 2023
0.2200
0.2239
0.2060
0.2100
488,081
-0.01(-5.41%)
Oct 30, 2023
0.2073
0.2250
0.2050
0.2220
511,251
+0.02(+7.77%)
Oct 27, 2023
0.2131
0.2325
0.2000
0.2060
593,820
-0.00(-2.00%)
Oct 26, 2023
0.2165
0.2300
0.2081
0.2102
1,128,299
-0.01(-3.67%)
Oct 25, 2023
0.2362
0.2379
0.2130
0.2182
726,100
-0.00(-0.82%)
Oct 24, 2023
0.2287
0.2499
0.2200
0.2200
1,026,899
-0.02(-6.70%)
Oct 23, 2023
0.2648
0.2897
0.2311
0.2358
1,519,580
-0.04(-12.99%)
Oct 20, 2023
0.3400
0.3400
0.2650
0.2710
3,497,448
-0.10(-26.40%)
Oct 19, 2023
0.2850
0.4176
0.2730
0.3682
16,182,667
+0.10(+35.87%)
Oct 18, 2023
0.2600
0.2900
0.2330
0.2710
8,421,156
+0.01(+2.26%)
Oct 17, 2023
0.2800
0.2836
0.2604
0.2650
1,757,982
-0.02(-5.73%)
Oct 16, 2023
0.3250
0.3199
0.2503
0.2811
2,317,634
-0.05(-14.82%)
Oct 13, 2023
0.3700
0.3801
0.2920
0.3300
3,217,275
-0.05(-13.18%)
Oct 12, 2023
0.4787
0.6562
0.3300
0.3801
63,361,952
+0.14(+61.06%)
Oct 11, 2023
0.2400
0.2600
0.2200
0.2360
1,623,560
+0.03(+12.38%)
Oct 10, 2023
0.2236
0.2309
0.2100
0.2100
922,948
-0.02(-8.89%)
Oct 09, 2023
0.2279
0.2329
0.2060
0.2305
519,445
+0.00(+1.14%)
Oct 06, 2023
0.2276
0.2368
0.2276
0.2279
137,759
+0.00(+0.09%)
Oct 05, 2023
0.2600
0.2600
0.2250
0.2277
170,121
-0.03(-10.50%)
Oct 04, 2023
0.2400
0.2570
0.2301
0.2544
96,628
+0.02(+10.61%)
Oct 03, 2023
0.2700
0.2700
0.2300
0.2300
115,549
-0.04(-13.21%)
Oct 02, 2023
0.2606
0.2700
0.2520
0.2650
75,362
+0.00(+1.53%)
Sep 29, 2023
0.2840
0.2940
0.2610
0.2610
112,096
-0.01(-5.30%)
Sep 28, 2023
0.2920
0.2940
0.2600
0.2756
117,268
-0.00(-1.57%)
Sep 27, 2023
0.2800
0.2920
0.2750
0.2800
116,834
+0.02(+7.69%)
Sep 26, 2023
0.2716
0.2951
0.2546
0.2600
57,985
-0.02(-7.14%)
Sep 25, 2023
0.3101
0.2995
0.2800
0.2800
266,678
-0.04(-12.23%)
Sep 22, 2023
0.3230
0.3407
0.3100
0.3190
79,219
-0.01(-2.15%)
Sep 21, 2023
0.3300
0.3700
0.3101
0.3260
126,988
-0.00(-1.24%)
Sep 20, 2023
0.3200
0.3500
0.3194
0.3301
131,176
-0.02(-7.01%)
Sep 19, 2023
0.3400
0.3600
0.3230
0.3550
191,234
-0.00(-0.28%)
Sep 18, 2023
0.3300
0.3590
0.3300
0.3560
60,661
+0.01(+1.71%)
Sep 15, 2023
0.3418
0.3582
0.3300
0.3500
80,225
+0.00(+0.57%)
Sep 14, 2023
0.3360
0.3600
0.3300
0.3480
56,921
+0.01(+2.35%)
Sep 13, 2023
0.3550
0.3630
0.3351
0.3400
49,736
-0.01(-2.86%)
Sep 12, 2023
0.3400
0.3700
0.3310
0.3500
126,759
+0.01(+3.86%)
Sep 11, 2023
0.3300
0.3800
0.3300
0.3370
197,430
+0.00(+0.60%)
Sep 08, 2023
0.3500
0.3500
0.3230
0.3350
124,937
-0.01(-3.68%)
Sep 07, 2023
0.3578
0.3850
0.3220
0.3478
271,317
-0.01(-2.14%)
Sep 06, 2023
0.3690
0.3880
0.3520
0.3554
116,652
-0.00(-1.00%)
Sep 05, 2023
0.3600
0.3994
0.3550
0.3590
237,536
-0.01(-3.52%)
Sep 01, 2023
0.4000
0.4000
0.3700
0.3721
97,299
+0.00(+0.95%)
Aug 31, 2023
0.3725
0.4000
0.3686
0.3686
208,971
+0.01(+2.39%)
Aug 30, 2023
0.3740
0.3750
0.3500
0.3600
162,206
-0.01(-1.91%)
Aug 29, 2023
0.3600
0.3800
0.3500
0.3670
102,800
+0.02(+4.86%)
Aug 28, 2023
0.3489
0.3600
0.3452
0.3500
111,917
+0.00(+0.14%)
Aug 25, 2023
0.3810
0.3810
0.3321
0.3495
184,427
-0.02(-5.49%)
Aug 24, 2023
0.3800
0.3849
0.3502
0.3698
180,915
-0.00(-0.05%)
Aug 23, 2023
0.3931
0.4130
0.3700
0.3700
171,099
-0.02(-5.88%)
Aug 22, 2023
0.3892
0.4138
0.3892
0.3931
125,217
-0.00(-0.23%)
Aug 21, 2023
0.4236
0.4275
0.3940
0.3940
154,698
+0.00(+0.00%)
Aug 18, 2023
0.4020
0.4200
0.3700
0.3940
167,852
-0.01(-1.72%)
Aug 17, 2023
0.3900
0.4300
0.3900
0.4009
193,767
+0.01(+1.75%)
Aug 16, 2023
0.4840
0.4870
0.3803
0.3940
481,445
-0.04(-8.37%)
Aug 15, 2023
0.5100
0.5214
0.4200
0.4300
898,639
-0.08(-15.69%)
Aug 14, 2023
0.6000
0.6284
0.5100
0.5100
843,544
-0.05(-8.57%)
Aug 11, 2023
0.8500
0.8500
0.5000
0.5578
2,360,203
-0.32(-36.57%)
Aug 10, 2023
0.9000
0.9000
0.8605
0.8794
81,238
-0.02(-2.29%)
Aug 09, 2023
0.9100
0.9594
0.8800
0.9000
84,834
+0.01(+1.13%)
Aug 08, 2023
0.9200
0.9450
0.8550
0.8899
111,411
-0.02(-2.21%)
Aug 07, 2023
0.9800
0.9838
0.8500
0.9100
155,464
-0.07(-7.14%)
Aug 04, 2023
0.9800
1.002
0.9500
0.9800
64,010
+0.02(+1.55%)
Aug 03, 2023
0.9300
0.9780
0.9345
0.9650
140,352
+0.03(+3.56%)
Aug 02, 2023
0.9720
0.9720
0.9200
0.9318
153,647
-0.04(-4.20%)
Aug 01, 2023
0.9600
0.9782
0.9630
0.9727
74,049
+0.01(+0.80%)
Jul 31, 2023
0.9200
0.9700
0.9199
0.9650
79,942
+0.05(+4.96%)
Jul 28, 2023
0.9200
0.9609
0.8800
0.9194
322,685
-0.01(-1.14%)
Jul 27, 2023
0.9300
0.9705
0.9049
0.9300
173,346
+0.02(+2.20%)
Jul 26, 2023
1.000
1.066
0.9076
0.9100
618,573
-0.10(-9.90%)
Jul 25, 2023
1.050
1.050
1.010
1.010
95,145
-0.03(-2.88%)
Jul 24, 2023
1.060
1.120
1.030
1.040
115,754
-0.08(-7.14%)
Jul 21, 2023
1.060
1.150
1.020
1.120
171,582
+0.06(+5.66%)
Jul 20, 2023
1.080
1.080
1.020
1.060
55,633
-0.02(-1.85%)
Jul 19, 2023
0.9900
1.130
0.9700
1.080
242,131
+0.08(+8.00%)
Jul 18, 2023
1.000
1.030
0.9560
1.000
100,208
+0.00(+0.00%)
Jul 17, 2023
0.9800
1.010
0.9700
1.000
60,498
+0.03(+3.09%)
Jul 14, 2023
1.000
1.000
0.9620
0.9700
44,113
-0.03(-3.00%)
Jul 13, 2023
1.010
1.030
0.9834
1.000
89,465
+0.00(+0.27%)
Jul 12, 2023
0.9600
1.010
0.9600
0.9973
87,622
+0.06(+6.10%)
Jul 11, 2023
0.9900
1.000
0.9400
0.9400
175,383
-0.06(-6.00%)
Jul 10, 2023
0.9682
1.000
0.9601
1.000
62,796
+0.02(+2.34%)
Jul 07, 2023
0.9300
1.000
0.9300
0.9771
47,789
+0.04(+3.91%)
Jul 06, 2023
0.9300
0.9800
0.9201
0.9403
113,169
-0.03(-3.06%)
Jul 05, 2023
0.9600
0.9800
0.9500
0.9700
79,217
+0.00(+0.15%)
Jul 03, 2023
0.9700
0.9999
0.9500
0.9685
29,403
-0.01(-1.17%)
Jun 30, 2023
1.020
1.020
0.9764
0.9800
45,975
-0.02(-2.00%)
Jun 29, 2023
1.010
1.040
0.9500
1.000
148,833
-0.01(-0.99%)
Jun 28, 2023
0.9300
1.040
0.9300
1.010
182,473
+0.08(+9.06%)
Jun 27, 2023
0.9100
0.9476
0.9001
0.9261
120,092
+0.03(+2.90%)
Jun 26, 2023
0.9000
0.9400
0.8801
0.9000
157,760
-0.03(-3.23%)
Jun 23, 2023
0.9642
0.9642
0.8801
0.9300
235,284
-0.04(-4.12%)
Jun 22, 2023
0.9800
1.020
0.9500
0.9700
123,310
-0.01(-1.04%)
Jun 21, 2023
0.9900
1.000
0.9600
0.9802
241,870
-0.15(-13.26%)
Jun 20, 2023
1.180
1.180
1.110
1.130
77,107
-0.02(-1.74%)
Jun 16, 2023
1.180
1.200
1.140
1.150
37,849
-0.03(-2.54%)
Jun 15, 2023
1.110
1.180
1.103
1.180
45,339
+0.13(+12.38%)
May 08, 2023
1.030
1.050
1.010
1.050
50,829
+0.05(+5.00%)
May 05, 2023
1.000
1.070
0.9912
1.000
96,536
-0.02(-1.96%)
May 04, 2023
0.9806
1.090
0.9806
1.020
115,223
+0.07(+7.35%)
May 03, 2023
1.010
1.045
0.9350
0.9502
66,670
+0.00(+0.44%)
May 02, 2023
1.050
1.060
0.9450
0.9460
87,547
-0.11(-10.75%)
May 01, 2023
1.000
1.130
1.000
1.060
162,290
+0.06(+6.00%)
Apr 28, 2023
0.9300
1.020
0.9010
1.000
171,039
+0.07(+7.53%)
Apr 27, 2023
0.8860
0.9320
0.8860
0.9300
79,453
+0.05(+5.68%)
Apr 26, 2023
0.9200
0.9230
0.8699
0.8800
86,704
-0.03(-2.76%)
Apr 25, 2023
0.9100
0.9100
0.8801
0.9050
58,418
-0.01(-0.55%)
Apr 24, 2023
0.9100
0.9679
0.9000
0.9100
32,049
+0.00(+0.20%)
Apr 21, 2023
0.9400
0.9679
0.8932
0.9082
88,094
-0.05(-4.90%)
Apr 20, 2023
0.9603
0.9680
0.9040
0.9550
132,330
-0.04(-3.54%)
Apr 19, 2023
0.9300
0.9990
0.9020
0.9900
64,075
+0.07(+8.02%)
Apr 18, 2023
0.9500
0.9600
0.9101
0.9165
58,008
-0.03(-3.00%)
Apr 17, 2023
0.9500
0.9780
0.9201
0.9448
157,836
+0.01(+1.59%)
Apr 14, 2023
1.000
1.040
0.9000
0.9300
159,977
-0.06(-6.06%)
Apr 13, 2023
0.9600
1.010
0.9100
0.9900
276,883
+0.07(+7.14%)
Apr 12, 2023
0.9500
1.000
0.9001
0.9240
94,491
-0.03(-3.26%)
Apr 11, 2023
1.000
1.000
0.9498
0.9551
124,569
-0.00(-0.27%)
Apr 10, 2023
1.010
1.030
0.9001
0.9577
224,766
-0.05(-5.18%)
Apr 06, 2023
1.090
1.090
1.010
1.010
96,780
-0.03(-2.88%)
Apr 05, 2023
1.050
1.050
1.010
1.040
75,877
+0.03(+2.97%)
Apr 04, 2023
1.060
1.130
1.010
1.010
43,964
-0.06(-5.61%)
Apr 03, 2023
1.100
1.140
1.020
1.070
272,055
-0.07(-6.14%)
Mar 31, 2023
1.170
1.190
1.100
1.140
232,967
-0.01(-0.87%)
Mar 30, 2023
1.160
1.299
1.100
1.150
544,219
-0.15(-11.54%)
Mar 29, 2023
1.200
1.350
1.200
1.300
103,404
+0.02(+1.17%)
Mar 28, 2023
1.240
1.300
1.220
1.285
182,383
+0.10(+8.90%)
Mar 27, 2023
1.250
1.310
1.180
1.180
183,099
-0.05(-4.07%)
Mar 24, 2023
1.220
1.230
1.180
1.230
78,822
+0.04(+3.36%)
Mar 23, 2023
1.250
1.260
1.170
1.190
69,033
-0.06(-4.80%)
Mar 22, 2023
1.260
1.310
1.229
1.250
40,578
-0.03(-2.34%)
Mar 21, 2023
1.270
1.300
1.245
1.280
37,793
+0.02(+1.59%)
Mar 20, 2023
1.350
1.370
1.230
1.260
50,046
-0.02(-1.56%)
Mar 17, 2023
1.360
1.370
1.230
1.280
144,969
-0.09(-6.57%)
Mar 16, 2023
1.400
1.420
1.340
1.370
40,345
+0.04(+3.01%)
Mar 15, 2023
1.460
1.460
1.290
1.330
72,210
-0.07(-5.00%)
Mar 14, 2023
1.450
1.470
1.380
1.400
65,838
-0.02(-1.41%)
Mar 13, 2023
1.320
1.490
1.320
1.420
196,721
+0.01(+0.71%)
Mar 10, 2023
1.400
1.440
1.320
1.410
220,601
+0.00(+0.00%)
Mar 09, 2023
1.590
1.600
1.390
1.410
70,165
-0.17(-10.76%)
Mar 08, 2023
1.470
1.600
1.423
1.580
276,673
+0.11(+7.48%)
Mar 07, 2023
1.440
1.490
1.420
1.470
78,489
+0.00(+0.00%)
Mar 06, 2023
1.470
1.480
1.360
1.470
73,365
+0.00(+0.00%)
Mar 03, 2023
1.490
1.490
1.370
1.470
143,511
+0.03(+2.44%)
Mar 02, 2023
1.220
1.490
1.220
1.435
261,417
+0.19(+14.80%)
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.