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
Essa Pharma
(NQ:
EPIX
)
6.130
-0.070 (-1.13%)
Streaming Delayed Price
Updated: 10:57 AM EDT, May 23, 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
9.250
9.730
8.820
9.500
147,744
+0.70(+7.95%)
Feb 28, 2024
8.830
8.830
8.320
8.800
95,998
+0.25(+2.92%)
Feb 27, 2024
8.040
8.630
7.860
8.550
125,693
+0.51(+6.34%)
Feb 26, 2024
7.220
8.070
7.170
8.040
132,836
+0.16(+2.03%)
Feb 23, 2024
8.120
8.230
7.650
7.880
142,354
-0.36(-4.37%)
Feb 22, 2024
8.130
8.342
7.760
8.240
83,835
+0.04(+0.49%)
Feb 21, 2024
8.430
8.690
7.990
8.200
177,540
-0.48(-5.53%)
Feb 20, 2024
9.140
9.430
8.500
8.680
181,402
-0.47(-5.14%)
Feb 16, 2024
9.740
9.760
8.960
9.150
130,458
-0.81(-8.13%)
Feb 15, 2024
9.740
10.25
9.560
9.960
137,352
+0.05(+0.50%)
Feb 14, 2024
9.670
9.950
9.101
9.910
125,973
+0.26(+2.69%)
Feb 13, 2024
9.470
9.850
9.265
9.650
111,292
-0.02(-0.21%)
Feb 12, 2024
10.38
10.94
8.920
9.670
310,243
-0.76(-7.29%)
Feb 09, 2024
10.47
10.81
10.01
10.43
599,880
-0.02(-0.19%)
Feb 08, 2024
10.97
10.97
9.540
10.45
542,033
-0.20(-1.88%)
Feb 07, 2024
11.67
11.67
10.06
10.65
905,144
+0.11(+1.04%)
Feb 06, 2024
10.25
10.64
9.890
10.54
446,963
+0.53(+5.29%)
Feb 05, 2024
9.250
10.10
9.180
10.01
206,046
+0.37(+3.84%)
Feb 02, 2024
8.950
9.640
8.770
9.640
176,364
+0.69(+7.71%)
Feb 01, 2024
8.530
9.020
8.220
8.950
212,872
+0.66(+7.96%)
Jan 31, 2024
8.590
8.590
8.000
8.290
122,058
-0.21(-2.47%)
Jan 30, 2024
8.530
8.690
8.020
8.500
131,280
+0.14(+1.67%)
Jan 29, 2024
7.850
8.450
7.290
8.360
170,532
+0.57(+7.32%)
Jan 26, 2024
6.900
7.962
6.770
7.790
196,179
+0.99(+14.56%)
Jan 25, 2024
8.830
9.100
6.500
6.800
449,499
-1.99(-22.64%)
Jan 24, 2024
8.550
8.800
8.410
8.790
83,883
+0.28(+3.29%)
Jan 23, 2024
8.690
8.690
8.300
8.510
125,721
+0.00(+0.00%)
Jan 22, 2024
8.910
9.170
8.270
8.510
121,312
-0.27(-3.08%)
Jan 19, 2024
8.690
9.020
8.585
8.780
156,281
+0.21(+2.45%)
Jan 18, 2024
8.380
8.920
8.250
8.570
247,757
+0.16(+1.90%)
Jan 17, 2024
8.900
8.941
7.760
8.410
127,942
-0.73(-7.99%)
Jan 16, 2024
9.820
10.14
8.850
9.140
387,118
-0.80(-8.05%)
Jan 12, 2024
8.400
9.990
8.400
9.940
268,471
+1.45(+17.08%)
Jan 11, 2024
8.120
8.843
8.030
8.490
226,871
+0.47(+5.86%)
Jan 10, 2024
7.100
8.220
6.910
8.020
153,114
+0.97(+13.76%)
Jan 09, 2024
6.380
7.050
6.070
7.050
154,251
+0.71(+11.20%)
Jan 08, 2024
6.210
6.520
6.135
6.340
46,785
+0.11(+1.77%)
Jan 05, 2024
6.210
6.311
6.020
6.230
54,829
+0.06(+0.97%)
Jan 04, 2024
6.460
6.598
6.090
6.170
63,155
-0.36(-5.51%)
Jan 03, 2024
6.440
6.545
5.700
6.530
85,820
+0.08(+1.24%)
Jan 02, 2024
6.400
6.600
6.280
6.450
55,667
-0.15(-2.27%)
Dec 29, 2023
7.150
7.150
6.050
6.600
118,467
-0.49(-6.91%)
Dec 28, 2023
7.080
7.220
6.880
7.090
57,017
+0.10(+1.43%)
Dec 27, 2023
7.360
7.360
6.860
6.990
65,205
-0.36(-4.90%)
Dec 26, 2023
6.820
7.400
6.625
7.350
95,648
+0.56(+8.25%)
Dec 22, 2023
6.260
6.800
6.160
6.790
73,069
+0.58(+9.34%)
Dec 21, 2023
6.090
6.230
5.981
6.210
32,042
+0.11(+1.80%)
Dec 20, 2023
6.410
6.420
5.950
6.100
97,586
-0.32(-4.98%)
Dec 19, 2023
6.150
6.450
6.060
6.420
56,017
+0.34(+5.59%)
Dec 18, 2023
6.240
6.442
6.050
6.080
50,311
-0.15(-2.41%)
Dec 15, 2023
6.030
6.261
5.910
6.230
75,250
+0.23(+3.83%)
Dec 14, 2023
5.590
6.000
5.505
6.000
54,235
+0.48(+8.70%)
Dec 13, 2023
5.550
5.840
5.510
5.520
128,768
+0.02(+0.36%)
Dec 12, 2023
5.250
5.550
5.044
5.500
81,448
+0.15(+2.80%)
Dec 11, 2023
5.450
5.450
5.060
5.350
15,859
-0.11(-2.01%)
Dec 08, 2023
5.520
5.540
5.141
5.460
34,117
-0.03(-0.55%)
Dec 07, 2023
5.130
5.520
4.920
5.490
53,986
+0.44(+8.71%)
Dec 06, 2023
5.290
5.360
4.910
5.050
58,942
-0.25(-4.72%)
Dec 05, 2023
5.380
5.609
5.160
5.300
42,888
-0.06(-1.12%)
Dec 04, 2023
5.440
5.489
5.205
5.360
37,447
-0.03(-0.56%)
Dec 01, 2023
5.310
5.490
5.159
5.390
42,167
+0.07(+1.32%)
Nov 30, 2023
5.540
5.740
5.220
5.320
53,777
-0.15(-2.74%)
Nov 29, 2023
5.250
5.690
5.170
5.470
62,505
+0.18(+3.40%)
Nov 28, 2023
5.850
5.990
5.010
5.290
166,725
-0.61(-10.34%)
Nov 27, 2023
5.990
6.129
5.750
5.900
115,843
+0.16(+2.79%)
Nov 24, 2023
5.930
6.130
5.670
5.740
95,187
+0.15(+2.68%)
Nov 22, 2023
5.760
5.760
5.490
5.590
37,791
-0.22(-3.79%)
Nov 21, 2023
5.340
5.810
5.280
5.810
93,755
+0.41(+7.59%)
Nov 20, 2023
5.300
5.700
5.210
5.400
171,968
+0.09(+1.69%)
Nov 17, 2023
5.340
5.510
5.152
5.310
105,630
+0.13(+2.51%)
Nov 16, 2023
5.350
5.370
5.050
5.180
42,960
-0.07(-1.33%)
Nov 15, 2023
4.860
5.350
4.860
5.250
161,204
+0.43(+8.92%)
Nov 14, 2023
4.550
4.850
4.520
4.820
71,688
+0.32(+7.11%)
Nov 13, 2023
5.190
5.500
4.470
4.500
191,098
-0.59(-11.59%)
Nov 10, 2023
4.990
5.150
4.950
5.090
99,595
+0.05(+0.99%)
Nov 09, 2023
5.050
5.210
4.864
5.040
108,921
-0.05(-0.98%)
Nov 08, 2023
5.170
5.431
4.762
5.090
131,008
-0.02(-0.39%)
Nov 07, 2023
5.200
5.490
5.020
5.110
128,321
-0.10(-1.92%)
Nov 06, 2023
5.940
5.940
5.120
5.210
281,734
-0.79(-13.17%)
Nov 03, 2023
5.460
6.400
5.384
6.000
309,445
+0.65(+12.15%)
Nov 02, 2023
4.860
5.425
4.860
5.350
376,183
+0.49(+10.08%)
Nov 01, 2023
4.580
4.900
4.571
4.860
87,259
+0.21(+4.52%)
Oct 31, 2023
4.780
4.838
4.610
4.650
167,824
-0.16(-3.33%)
Oct 30, 2023
4.430
4.930
4.430
4.810
368,278
+0.39(+8.82%)
Oct 27, 2023
4.190
4.670
4.100
4.420
423,869
+0.41(+10.09%)
Oct 26, 2023
4.060
4.265
3.890
4.015
140,752
-0.03(-0.74%)
Oct 25, 2023
3.900
4.330
3.900
4.045
239,186
+0.15(+3.72%)
Oct 24, 2023
3.820
4.000
3.800
3.900
152,410
-0.01(-0.26%)
Oct 23, 2023
4.040
4.160
3.890
3.910
1,712,313
-0.68(-14.81%)
Oct 20, 2023
4.160
4.870
4.150
4.590
1,447,352
+0.45(+10.87%)
Oct 19, 2023
4.200
4.430
3.800
4.140
469,543
-0.10(-2.36%)
Oct 18, 2023
3.920
4.440
3.918
4.240
428,539
+0.28(+7.07%)
Oct 17, 2023
3.240
4.150
3.234
3.960
669,662
+0.73(+22.60%)
Oct 16, 2023
3.210
3.290
2.845
3.230
1,573,581
+0.49(+17.88%)
Oct 13, 2023
2.800
2.800
2.670
2.740
41,407
-0.05(-1.79%)
Oct 12, 2023
2.850
2.890
2.700
2.790
20,057
-0.04(-1.41%)
Oct 11, 2023
2.910
2.940
2.760
2.830
51,153
-0.08(-2.75%)
Oct 10, 2023
2.900
2.940
2.840
2.910
24,061
-0.03(-1.02%)
Oct 09, 2023
2.890
2.940
2.840
2.940
4,855
+0.00(+0.00%)
Oct 06, 2023
2.940
2.940
2.860
2.940
4,836
+0.00(+0.00%)
Oct 05, 2023
2.800
2.940
2.800
2.940
16,497
+0.03(+1.03%)
Oct 04, 2023
2.900
3.060
2.660
2.910
84,676
+0.03(+1.04%)
Oct 03, 2023
2.940
2.940
2.650
2.880
49,978
-0.06(-2.04%)
Oct 02, 2023
3.090
3.110
2.830
2.940
35,817
-0.15(-4.85%)
Sep 29, 2023
3.000
3.140
2.950
3.090
49,767
+0.04(+1.31%)
Sep 28, 2023
3.030
3.095
2.860
3.050
18,062
+0.03(+0.99%)
Sep 27, 2023
3.130
3.160
2.820
3.020
75,830
-0.29(-8.76%)
Sep 26, 2023
2.820
3.310
2.630
3.310
117,506
+0.47(+16.45%)
Sep 25, 2023
2.760
2.890
2.740
2.842
19,081
+0.05(+1.88%)
Sep 22, 2023
2.800
2.869
2.690
2.790
21,981
+0.04(+1.45%)
Sep 21, 2023
2.820
2.848
2.690
2.750
14,524
-0.06(-2.14%)
Sep 20, 2023
2.880
2.935
2.690
2.810
46,115
-0.07(-2.43%)
Sep 19, 2023
2.760
2.880
2.670
2.880
21,447
+0.10(+3.60%)
Sep 18, 2023
2.690
2.928
2.658
2.780
18,118
+0.13(+4.91%)
Sep 15, 2023
2.850
2.850
2.650
2.650
42,517
-0.25(-8.62%)
Sep 14, 2023
2.580
2.900
2.580
2.900
33,037
+0.16(+5.84%)
Sep 13, 2023
2.780
2.800
2.620
2.740
29,416
+0.00(+0.00%)
Sep 12, 2023
2.830
2.860
2.700
2.740
24,518
-0.07(-2.66%)
Sep 11, 2023
2.780
2.860
2.653
2.815
23,173
+0.04(+1.62%)
Sep 08, 2023
3.020
3.020
2.700
2.770
22,155
+0.06(+2.21%)
Sep 07, 2023
2.790
2.790
2.710
2.710
10,599
-0.15(-5.24%)
Sep 06, 2023
2.880
2.890
2.760
2.860
19,844
+0.02(+0.70%)
Sep 05, 2023
2.960
3.003
2.800
2.840
21,458
-0.08(-2.74%)
Sep 01, 2023
3.050
3.050
2.870
2.920
7,179
-0.08(-2.67%)
Aug 31, 2023
2.950
3.000
2.780
3.000
42,229
-0.04(-1.32%)
Aug 30, 2023
2.800
3.040
2.719
3.040
55,195
+0.16(+5.56%)
Aug 29, 2023
2.800
2.900
2.720
2.880
23,626
+0.03(+1.05%)
Aug 28, 2023
2.940
2.940
2.680
2.850
58,086
-0.04(-1.38%)
Aug 25, 2023
2.970
2.970
2.821
2.890
4,993
-0.05(-1.70%)
Aug 24, 2023
2.680
2.950
2.610
2.940
57,586
+0.25(+9.29%)
Aug 23, 2023
2.830
2.901
2.650
2.690
23,788
-0.11(-3.93%)
Aug 22, 2023
2.850
2.850
2.745
2.800
22,166
-0.05(-1.75%)
Aug 21, 2023
2.870
2.900
2.830
2.850
12,561
-0.07(-2.40%)
Aug 18, 2023
2.970
3.000
2.910
2.920
10,885
-0.08(-2.67%)
Aug 17, 2023
2.970
3.000
2.960
3.000
13,898
+0.03(+1.01%)
Aug 16, 2023
3.080
3.080
2.970
2.970
9,305
-0.11(-3.57%)
Aug 15, 2023
2.920
3.080
2.870
3.080
36,503
+0.16(+5.48%)
Aug 14, 2023
2.710
2.980
2.700
2.920
21,308
+0.18(+6.57%)
Aug 11, 2023
2.820
2.840
2.620
2.740
71,880
-0.10(-3.52%)
Aug 10, 2023
2.700
2.840
2.650
2.840
24,545
+0.05(+1.79%)
Aug 09, 2023
2.760
2.900
2.700
2.790
15,658
-0.01(-0.36%)
Aug 08, 2023
2.800
2.868
2.700
2.800
20,328
-0.07(-2.44%)
Aug 07, 2023
2.950
2.950
2.770
2.870
15,894
+0.04(+1.41%)
Aug 04, 2023
2.950
2.981
2.822
2.830
26,152
-0.16(-5.35%)
Aug 03, 2023
2.980
3.000
2.950
2.990
6,553
+0.01(+0.34%)
Aug 02, 2023
3.000
3.060
2.860
2.980
49,556
+0.00(+0.00%)
Aug 01, 2023
3.050
3.050
2.980
2.980
7,452
-0.11(-3.56%)
Jul 31, 2023
2.930
3.090
2.900
3.090
39,613
+0.18(+6.19%)
Jul 28, 2023
2.850
2.980
2.780
2.910
40,095
+0.05(+1.75%)
Jul 27, 2023
2.840
2.940
2.710
2.860
47,184
+0.00(+0.00%)
Jul 26, 2023
2.760
2.890
2.660
2.860
26,620
+0.08(+2.88%)
Jul 25, 2023
2.930
2.970
2.750
2.780
21,978
-0.16(-5.44%)
Jul 24, 2023
2.800
2.970
2.800
2.940
63,253
+0.09(+3.16%)
Jul 21, 2023
2.690
2.890
2.690
2.850
44,263
+0.18(+6.74%)
Jul 20, 2023
2.800
2.804
2.615
2.670
25,418
-0.13(-4.64%)
Jul 19, 2023
2.790
2.829
2.760
2.800
12,456
+0.03(+1.08%)
Jul 18, 2023
2.720
2.891
2.720
2.770
5,992
+0.06(+2.21%)
Jul 17, 2023
2.840
2.941
2.710
2.710
17,427
-0.14(-4.91%)
Jul 14, 2023
2.880
2.917
2.780
2.850
14,924
-0.05(-1.72%)
Jul 13, 2023
2.980
3.010
2.836
2.900
10,122
-0.10(-3.33%)
Jul 12, 2023
2.960
3.090
2.910
3.000
41,714
+0.06(+2.04%)
Jul 11, 2023
3.020
3.058
2.920
2.940
25,621
-0.06(-2.00%)
Jul 10, 2023
3.020
3.050
2.885
3.000
24,252
+0.00(+0.00%)
Jul 07, 2023
3.020
3.020
2.945
3.000
27,647
+0.01(+0.33%)
Jul 06, 2023
2.960
3.020
2.741
2.990
38,672
-0.01(-0.33%)
Jul 05, 2023
2.670
3.030
2.670
3.000
133,842
+0.30(+11.11%)
Jul 03, 2023
2.780
2.810
2.631
2.700
50,654
+0.00(+0.00%)
Jun 30, 2023
2.810
2.810
2.680
2.700
76,477
-0.10(-3.57%)
Jun 29, 2023
2.810
2.830
2.730
2.800
12,043
+0.04(+1.45%)
Jun 28, 2023
2.860
2.860
2.760
2.760
144,826
-0.11(-3.83%)
Jun 27, 2023
2.933
2.933
2.811
2.870
20,015
-0.03(-1.03%)
Jun 26, 2023
2.830
3.020
2.830
2.900
94,712
+0.10(+3.57%)
Jun 23, 2023
2.890
3.000
2.800
2.800
42,160
-0.10(-3.45%)
Jun 22, 2023
3.075
3.075
2.900
2.900
13,344
-0.15(-4.92%)
Jun 21, 2023
3.090
3.180
2.970
3.050
37,221
-0.08(-2.56%)
Jun 20, 2023
3.140
3.260
3.090
3.130
40,175
-0.06(-1.88%)
Jun 16, 2023
3.280
3.280
3.120
3.190
44,705
-0.06(-1.85%)
Jun 15, 2023
3.150
3.280
3.010
3.250
51,110
+0.33(+11.30%)
May 08, 2023
2.980
3.020
2.880
2.920
35,160
-0.05(-1.68%)
May 05, 2023
2.940
3.005
2.910
2.970
11,569
+0.03(+1.02%)
May 04, 2023
2.850
3.000
2.710
2.940
53,743
+0.09(+3.16%)
May 03, 2023
2.630
2.870
2.560
2.850
104,983
+0.25(+9.62%)
May 02, 2023
2.690
2.720
2.600
2.600
15,065
-0.10(-3.70%)
May 01, 2023
2.760
2.820
2.660
2.700
30,140
-0.05(-1.82%)
Apr 28, 2023
2.730
2.790
2.580
2.750
54,206
+0.03(+1.10%)
Apr 27, 2023
2.680
2.720
2.605
2.720
29,326
+0.03(+1.12%)
Apr 26, 2023
2.630
2.702
2.628
2.690
9,178
+0.01(+0.37%)
Apr 25, 2023
2.700
2.710
2.580
2.680
57,025
-0.03(-1.11%)
Apr 24, 2023
2.770
2.770
2.646
2.710
24,741
-0.07(-2.52%)
Apr 21, 2023
2.730
2.800
2.700
2.780
25,605
+0.01(+0.36%)
Apr 20, 2023
2.810
2.830
2.680
2.770
10,189
-0.07(-2.46%)
Apr 19, 2023
2.800
2.860
2.800
2.840
3,434
+0.00(+0.00%)
Apr 18, 2023
2.820
2.925
2.780
2.840
39,573
+0.02(+0.71%)
Apr 17, 2023
2.780
2.860
2.780
2.820
13,704
+0.05(+1.81%)
Apr 14, 2023
2.850
2.850
2.700
2.770
94,899
-0.05(-1.77%)
Apr 13, 2023
2.730
2.990
2.650
2.820
206,608
+0.07(+2.55%)
Apr 12, 2023
3.000
3.031
2.650
2.750
396,181
-0.17(-5.82%)
Apr 11, 2023
2.940
3.020
2.840
2.920
43,655
-0.02(-0.68%)
Apr 10, 2023
3.060
3.060
2.820
2.940
23,479
-0.10(-3.29%)
Apr 06, 2023
2.870
3.070
2.750
3.040
185,914
+0.13(+4.47%)
Apr 05, 2023
2.800
2.950
2.620
2.910
190,192
+0.11(+3.93%)
Apr 04, 2023
3.050
3.100
2.760
2.800
49,610
-0.16(-5.41%)
Apr 03, 2023
3.000
3.000
2.850
2.960
51,022
-0.01(-0.34%)
Mar 31, 2023
2.870
3.020
2.870
2.970
58,776
+0.02(+0.68%)
Mar 30, 2023
3.070
3.070
2.920
2.950
14,075
-0.12(-3.91%)
Mar 29, 2023
2.980
3.180
2.910
3.070
156,763
+0.09(+3.02%)
Mar 28, 2023
3.100
3.100
2.960
2.980
120,054
-0.08(-2.61%)
Mar 27, 2023
2.900
3.060
2.900
3.060
133,468
+0.16(+5.52%)
Mar 24, 2023
2.940
3.000
2.860
2.900
26,917
-0.10(-3.33%)
Mar 23, 2023
3.070
3.140
2.945
3.000
77,670
+0.03(+1.01%)
Mar 22, 2023
3.070
3.171
2.730
2.970
106,723
-0.08(-2.62%)
Mar 21, 2023
3.020
3.190
2.960
3.050
198,092
+0.05(+1.67%)
Mar 20, 2023
2.950
3.190
2.940
3.000
182,313
+0.03(+1.01%)
Mar 17, 2023
3.020
3.050
2.870
2.970
73,299
-0.10(-3.26%)
Mar 16, 2023
2.850
3.140
2.835
3.070
138,683
+0.19(+6.60%)
Mar 15, 2023
2.820
2.930
2.820
2.880
44,677
+0.03(+1.05%)
Mar 14, 2023
2.810
2.930
2.810
2.850
57,962
+0.08(+2.89%)
Mar 13, 2023
2.750
2.990
2.630
2.770
72,101
+0.02(+0.73%)
Mar 10, 2023
2.760
2.830
2.570
2.750
154,919
-0.08(-2.83%)
Mar 09, 2023
2.830
2.880
2.710
2.830
130,405
-0.02(-0.88%)
Mar 08, 2023
2.890
2.980
2.820
2.855
58,035
-0.04(-1.55%)
Mar 07, 2023
2.930
3.022
2.850
2.900
105,724
-0.06(-2.03%)
Mar 06, 2023
3.170
3.210
2.930
2.960
54,920
-0.16(-5.13%)
Mar 03, 2023
3.150
3.190
3.100
3.120
51,246
-0.04(-1.27%)
Mar 02, 2023
3.300
3.471
3.120
3.160
86,966
-0.14(-4.24%)
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.