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
Actinium Pharmaceuticals Inc
(NY:
ATNM
)
8.460
-0.200 (-2.31%)
Streaming Delayed Price
Updated: 11:06 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 (%)
Mar 28, 2024
7.980
8.190
7.720
7.830
557,313
-0.11(-1.39%)
Mar 27, 2024
8.080
8.340
7.890
7.940
470,357
-0.18(-2.22%)
Mar 26, 2024
8.770
9.050
8.000
8.120
566,424
-0.55(-6.34%)
Mar 25, 2024
9.340
9.450
8.600
8.670
549,863
-0.53(-5.76%)
Mar 22, 2024
9.150
9.860
8.880
9.200
1,780,421
+0.09(+0.99%)
Mar 21, 2024
8.700
9.300
8.630
9.110
1,690,284
+0.51(+5.93%)
Mar 20, 2024
8.200
8.700
7.900
8.600
1,087,790
+0.39(+4.75%)
Mar 19, 2024
7.600
8.500
7.300
8.210
2,035,451
+1.67(+25.54%)
Mar 18, 2024
6.980
6.980
6.350
6.540
259,951
-0.21(-3.11%)
Mar 15, 2024
6.200
6.780
6.190
6.750
331,867
+0.48(+7.66%)
Mar 14, 2024
6.730
6.870
6.220
6.270
194,147
-0.43(-6.42%)
Mar 13, 2024
6.570
6.750
6.480
6.700
104,131
+0.11(+1.67%)
Mar 12, 2024
6.810
7.000
6.580
6.590
151,677
-0.33(-4.77%)
Mar 11, 2024
7.670
7.749
6.830
6.920
244,376
-0.73(-9.54%)
Mar 08, 2024
7.610
8.030
7.510
7.650
174,888
+0.04(+0.53%)
Mar 07, 2024
7.740
7.800
7.440
7.610
166,257
-0.15(-1.93%)
Mar 06, 2024
7.880
8.060
7.690
7.760
90,973
-0.01(-0.13%)
Mar 05, 2024
7.750
8.000
7.520
7.770
115,537
-0.11(-1.40%)
Mar 04, 2024
8.500
8.500
7.720
7.880
263,182
-0.59(-6.97%)
Mar 01, 2024
8.490
8.500
8.170
8.470
217,579
-0.06(-0.70%)
Feb 29, 2024
8.490
8.780
8.210
8.530
255,970
+0.22(+2.65%)
Feb 28, 2024
8.120
8.350
8.050
8.310
158,499
+0.04(+0.48%)
Feb 27, 2024
8.500
8.660
7.820
8.270
462,460
-0.04(-0.48%)
Feb 26, 2024
7.000
8.399
6.960
8.310
690,279
+1.45(+21.14%)
Feb 23, 2024
7.040
7.170
6.520
6.860
215,520
+0.12(+1.78%)
Feb 22, 2024
6.640
6.980
6.520
6.740
140,556
+0.08(+1.20%)
Feb 21, 2024
6.950
7.059
6.520
6.660
220,750
-0.28(-4.03%)
Feb 20, 2024
6.340
6.970
6.273
6.940
305,063
+0.57(+8.95%)
Feb 16, 2024
5.930
6.670
5.900
6.370
339,229
+0.49(+8.33%)
Feb 15, 2024
5.680
5.920
5.605
5.880
168,276
+0.23(+4.07%)
Feb 14, 2024
5.470
5.690
5.300
5.650
139,041
+0.30(+5.61%)
Feb 13, 2024
5.500
5.630
5.320
5.350
205,144
-0.32(-5.64%)
Feb 12, 2024
5.430
5.810
5.430
5.670
196,773
+0.21(+3.85%)
Feb 09, 2024
5.230
5.500
5.230
5.460
184,224
+0.31(+6.02%)
Feb 08, 2024
5.120
5.231
5.093
5.150
76,370
+0.05(+0.98%)
Feb 07, 2024
5.240
5.249
5.100
5.100
98,823
-0.19(-3.59%)
Feb 06, 2024
5.150
5.315
5.150
5.290
92,293
+0.12(+2.32%)
Feb 05, 2024
5.270
5.320
5.080
5.170
120,361
-0.13(-2.45%)
Feb 02, 2024
5.490
5.500
5.290
5.300
93,272
-0.26(-4.68%)
Feb 01, 2024
5.390
5.650
5.332
5.560
144,113
+0.18(+3.35%)
Jan 31, 2024
5.540
5.730
5.370
5.380
166,552
-0.17(-3.06%)
Jan 30, 2024
5.910
6.090
5.550
5.550
225,527
-0.38(-6.41%)
Jan 29, 2024
5.560
5.950
5.480
5.930
246,323
+0.33(+5.89%)
Jan 26, 2024
5.230
5.690
5.230
5.600
296,167
+0.36(+6.87%)
Jan 25, 2024
5.110
5.280
5.000
5.240
142,768
+0.15(+2.95%)
Jan 24, 2024
5.170
5.180
5.040
5.090
152,710
-0.05(-0.97%)
Jan 23, 2024
5.300
5.330
5.070
5.140
109,154
-0.17(-3.20%)
Jan 22, 2024
5.000
5.320
4.970
5.310
186,577
+0.29(+5.78%)
Jan 19, 2024
5.020
5.050
4.860
5.020
119,788
+0.02(+0.40%)
Jan 18, 2024
5.170
5.170
4.800
5.000
275,396
-0.21(-4.03%)
Jan 17, 2024
5.240
5.305
5.090
5.210
140,608
-0.13(-2.43%)
Jan 16, 2024
5.140
5.390
5.070
5.340
154,459
+0.20(+3.89%)
Jan 12, 2024
5.200
5.360
5.103
5.140
165,359
-0.03(-0.58%)
Jan 11, 2024
5.370
5.380
5.110
5.170
151,876
-0.17(-3.18%)
Jan 10, 2024
5.190
5.400
5.190
5.340
142,800
+0.17(+3.29%)
Jan 09, 2024
5.390
5.450
5.150
5.170
234,978
-0.28(-5.14%)
Jan 08, 2024
5.050
5.500
5.010
5.450
204,547
+0.40(+7.92%)
Jan 05, 2024
5.150
5.150
4.975
5.050
166,113
-0.17(-3.26%)
Jan 04, 2024
5.300
5.450
5.030
5.220
202,448
-0.10(-1.88%)
Jan 03, 2024
5.250
5.390
5.150
5.320
184,868
+0.00(+0.00%)
Jan 02, 2024
5.170
5.450
5.070
5.320
302,653
+0.24(+4.72%)
Dec 29, 2023
4.900
5.360
4.830
5.080
286,065
+0.08(+1.60%)
Dec 28, 2023
5.240
5.300
4.960
5.000
411,032
-0.28(-5.30%)
Dec 27, 2023
5.760
5.805
5.250
5.280
409,868
-0.47(-8.17%)
Dec 26, 2023
5.600
6.200
5.500
5.750
547,368
+0.44(+8.29%)
Dec 22, 2023
4.850
5.350
4.850
5.310
272,608
+0.52(+10.86%)
Dec 21, 2023
4.700
4.910
4.660
4.790
163,267
+0.14(+3.01%)
Dec 20, 2023
4.810
4.940
4.590
4.650
144,764
-0.19(-3.93%)
Dec 19, 2023
4.820
4.930
4.710
4.840
161,280
+0.06(+1.26%)
Dec 18, 2023
4.900
4.990
4.695
4.780
206,368
-0.07(-1.44%)
Dec 15, 2023
5.110
5.390
4.840
4.850
716,794
-0.24(-4.72%)
Dec 14, 2023
5.150
5.380
4.991
5.090
219,872
-0.08(-1.55%)
Dec 13, 2023
4.630
5.190
4.520
5.170
171,632
+0.55(+11.90%)
Dec 12, 2023
4.910
4.910
4.510
4.620
236,368
-0.30(-6.10%)
Dec 11, 2023
5.680
5.700
4.870
4.920
272,456
-0.40(-7.52%)
Dec 08, 2023
5.350
5.440
5.190
5.320
103,899
+0.02(+0.38%)
Dec 07, 2023
5.210
5.330
5.173
5.300
92,821
+0.04(+0.76%)
Dec 06, 2023
5.140
5.380
5.030
5.260
167,307
+0.08(+1.54%)
Dec 05, 2023
5.580
5.580
5.120
5.180
220,800
-0.38(-6.83%)
Dec 04, 2023
5.040
5.560
5.040
5.560
244,907
+0.52(+10.32%)
Dec 01, 2023
4.530
5.050
4.500
5.040
243,800
+0.46(+10.04%)
Nov 30, 2023
4.230
4.650
4.140
4.580
242,890
+0.40(+9.57%)
Nov 29, 2023
4.020
4.250
4.020
4.180
136,965
+0.16(+3.98%)
Nov 28, 2023
4.290
4.290
4.000
4.020
226,510
-0.25(-5.85%)
Nov 27, 2023
4.420
4.480
4.250
4.270
254,544
-0.19(-4.26%)
Nov 24, 2023
4.450
4.590
4.350
4.460
75,375
+0.04(+0.90%)
Nov 22, 2023
4.390
4.460
4.330
4.420
79,325
+0.11(+2.55%)
Nov 21, 2023
4.500
4.580
4.280
4.310
206,200
-0.27(-5.90%)
Nov 20, 2023
4.500
4.710
4.491
4.580
160,819
+0.09(+2.00%)
Nov 17, 2023
4.560
4.640
4.460
4.490
163,401
-0.05(-1.10%)
Nov 16, 2023
4.600
4.680
4.490
4.540
133,680
-0.06(-1.30%)
Nov 15, 2023
4.700
4.980
4.590
4.600
152,138
-0.16(-3.36%)
Nov 14, 2023
4.540
4.790
4.500
4.760
200,877
+0.25(+5.54%)
Nov 13, 2023
4.500
4.530
4.300
4.510
122,572
+0.10(+2.27%)
Nov 10, 2023
4.670
4.670
4.310
4.410
301,394
-0.26(-5.57%)
Nov 09, 2023
4.820
4.820
4.530
4.670
154,229
-0.17(-3.51%)
Nov 08, 2023
4.870
4.950
4.620
4.840
140,107
-0.06(-1.22%)
Nov 07, 2023
4.600
4.930
4.400
4.900
342,971
+0.35(+7.69%)
Nov 06, 2023
4.790
5.000
4.500
4.550
253,195
-0.21(-4.41%)
Nov 03, 2023
4.700
4.920
4.520
4.760
338,378
+0.18(+3.93%)
Nov 02, 2023
5.490
5.700
4.460
4.580
763,815
-0.84(-15.50%)
Nov 01, 2023
5.610
5.610
5.341
5.420
128,843
-0.16(-2.87%)
Oct 31, 2023
5.570
5.790
5.484
5.580
122,837
+0.01(+0.18%)
Oct 30, 2023
5.450
5.570
5.330
5.570
71,761
+0.17(+3.15%)
Oct 27, 2023
5.530
5.600
5.320
5.400
154,279
-0.14(-2.53%)
Oct 26, 2023
5.530
5.590
5.415
5.540
105,463
+0.06(+1.09%)
Oct 25, 2023
5.400
5.657
5.340
5.480
127,665
+0.08(+1.48%)
Oct 24, 2023
5.500
5.600
5.370
5.400
108,316
+0.00(+0.00%)
Oct 23, 2023
5.680
5.680
5.400
5.400
176,189
-0.31(-5.43%)
Oct 20, 2023
5.790
5.870
5.670
5.710
131,433
-0.05(-0.87%)
Oct 19, 2023
5.810
5.810
5.660
5.760
133,294
-0.08(-1.37%)
Oct 18, 2023
5.980
6.030
5.790
5.840
138,728
-0.20(-3.31%)
Oct 17, 2023
5.990
6.200
5.980
6.040
147,014
+0.04(+0.67%)
Oct 16, 2023
5.930
6.045
5.790
6.000
129,717
+0.07(+1.18%)
Oct 13, 2023
5.950
5.985
5.820
5.930
69,090
-0.01(-0.17%)
Oct 12, 2023
5.970
5.980
5.760
5.940
185,896
-0.03(-0.50%)
Oct 11, 2023
6.040
6.100
5.910
5.970
75,752
-0.05(-0.83%)
Oct 10, 2023
5.990
6.090
5.880
6.020
156,155
+0.03(+0.50%)
Oct 09, 2023
6.010
6.060
5.900
5.990
105,239
-0.08(-1.32%)
Oct 06, 2023
6.090
6.260
5.960
6.070
131,891
-0.01(-0.16%)
Oct 05, 2023
5.720
6.130
5.600
6.080
185,809
+0.33(+5.74%)
Oct 04, 2023
5.790
5.930
5.650
5.750
235,372
+0.01(+0.17%)
Oct 03, 2023
5.720
5.870
5.520
5.740
352,495
+0.14(+2.50%)
Oct 02, 2023
5.930
6.000
5.530
5.600
237,512
-0.32(-5.41%)
Sep 29, 2023
6.150
6.150
5.900
5.920
222,092
-0.24(-3.90%)
Sep 28, 2023
6.180
6.250
6.060
6.160
120,788
-0.02(-0.32%)
Sep 27, 2023
6.300
6.476
6.150
6.180
134,275
-0.09(-1.44%)
Sep 26, 2023
6.220
6.440
6.220
6.270
140,597
+0.06(+0.97%)
Sep 25, 2023
6.260
6.360
6.180
6.210
162,805
-0.09(-1.43%)
Sep 22, 2023
6.340
6.498
6.220
6.300
203,894
+0.01(+0.16%)
Sep 21, 2023
6.200
6.340
6.160
6.290
104,852
+0.03(+0.48%)
Sep 20, 2023
6.270
6.430
6.140
6.260
162,564
+0.00(+0.00%)
Sep 19, 2023
6.250
6.290
6.030
6.260
152,094
+0.07(+1.13%)
Sep 18, 2023
6.600
6.630
6.160
6.190
244,694
-0.39(-5.93%)
Sep 15, 2023
6.640
6.650
6.360
6.580
402,308
-0.07(-1.05%)
Sep 14, 2023
6.800
6.800
6.510
6.650
213,046
-0.06(-0.89%)
Sep 13, 2023
7.000
7.120
6.710
6.710
193,868
-0.27(-3.87%)
Sep 12, 2023
7.320
7.690
6.950
6.980
316,448
-0.38(-5.16%)
Sep 11, 2023
6.660
7.688
6.580
7.360
684,793
+0.83(+12.71%)
Sep 08, 2023
6.480
6.642
6.360
6.530
129,520
+0.09(+1.40%)
Sep 07, 2023
6.620
6.680
6.390
6.440
242,431
-0.18(-2.72%)
Sep 06, 2023
6.670
6.750
6.570
6.620
119,746
+0.09(+1.38%)
Sep 05, 2023
6.500
6.780
6.445
6.530
246,826
-0.12(-1.80%)
Sep 01, 2023
6.090
6.715
6.090
6.650
236,255
+0.64(+10.65%)
Aug 31, 2023
6.150
6.300
6.000
6.010
217,294
-0.09(-1.48%)
Aug 30, 2023
6.370
6.415
6.090
6.100
157,635
-0.30(-4.69%)
Aug 29, 2023
6.070
6.420
6.070
6.400
85,890
+0.29(+4.75%)
Aug 28, 2023
6.090
6.200
6.050
6.110
100,277
+0.09(+1.50%)
Aug 25, 2023
5.950
6.080
5.950
6.020
106,581
+0.04(+0.67%)
Aug 24, 2023
6.120
6.120
5.890
5.980
101,923
-0.01(-0.17%)
Aug 23, 2023
5.880
6.125
5.880
5.990
81,518
+0.08(+1.35%)
Aug 22, 2023
6.040
6.110
5.870
5.910
144,584
-0.10(-1.66%)
Aug 21, 2023
6.140
6.185
6.000
6.010
123,397
-0.18(-2.91%)
Aug 18, 2023
6.080
6.330
6.060
6.190
88,859
+0.04(+0.65%)
Aug 17, 2023
6.360
6.400
6.110
6.150
159,752
-0.20(-3.15%)
Aug 16, 2023
6.530
6.692
6.310
6.350
152,829
-0.13(-2.01%)
Aug 15, 2023
6.310
6.600
6.180
6.480
155,964
+0.15(+2.37%)
Aug 14, 2023
6.350
6.420
6.110
6.330
177,642
-0.05(-0.78%)
Aug 11, 2023
6.510
6.550
6.370
6.380
270,425
-0.20(-3.04%)
Aug 10, 2023
6.700
6.840
6.560
6.580
165,253
-0.07(-1.05%)
Aug 09, 2023
6.650
6.760
6.560
6.650
102,699
+0.05(+0.76%)
Aug 08, 2023
6.700
6.773
6.520
6.600
171,143
-0.08(-1.20%)
Aug 07, 2023
6.790
6.790
6.512
6.680
130,797
-0.11(-1.62%)
Aug 04, 2023
6.870
7.030
6.780
6.790
91,295
-0.08(-1.16%)
Aug 03, 2023
6.960
7.020
6.850
6.870
86,140
-0.13(-1.86%)
Aug 02, 2023
6.980
7.140
6.920
7.000
108,579
-0.14(-1.96%)
Aug 01, 2023
7.020
7.150
6.882
7.140
154,786
+0.02(+0.28%)
Jul 31, 2023
6.990
7.150
6.910
7.120
129,070
+0.17(+2.45%)
Jul 28, 2023
7.000
7.050
6.722
6.950
252,047
+0.04(+0.58%)
Jul 27, 2023
7.040
7.090
6.900
6.910
140,502
-0.11(-1.57%)
Jul 26, 2023
7.120
7.165
6.970
7.020
107,887
-0.09(-1.27%)
Jul 25, 2023
7.090
7.270
7.060
7.110
93,980
-0.04(-0.56%)
Jul 24, 2023
7.160
7.200
7.000
7.150
108,000
+0.00(+0.00%)
Jul 21, 2023
7.260
7.330
7.120
7.150
89,128
-0.06(-0.83%)
Jul 20, 2023
7.230
7.290
7.100
7.210
77,813
-0.03(-0.41%)
Jul 19, 2023
7.440
7.610
7.150
7.240
125,683
-0.12(-1.63%)
Jul 18, 2023
7.320
7.540
7.238
7.360
152,345
+0.15(+2.08%)
Jul 17, 2023
6.990
7.280
6.970
7.210
145,724
+0.22(+3.15%)
Jul 14, 2023
7.140
7.170
6.970
6.990
166,051
-0.16(-2.24%)
Jul 13, 2023
7.220
7.307
7.100
7.150
146,767
-0.04(-0.56%)
Jul 12, 2023
7.080
7.280
7.080
7.190
105,500
+0.07(+0.98%)
Jul 11, 2023
7.260
7.260
7.080
7.120
126,639
-0.16(-2.20%)
Jul 10, 2023
7.200
7.350
7.112
7.280
105,566
+0.07(+0.97%)
Jul 07, 2023
7.360
7.380
7.100
7.210
144,565
-0.11(-1.50%)
Jul 06, 2023
7.280
7.390
7.060
7.320
180,755
-0.05(-0.68%)
Jul 05, 2023
7.350
7.470
7.160
7.370
130,573
+0.00(+0.00%)
Jul 03, 2023
7.430
7.430
7.110
7.370
72,808
-0.05(-0.67%)
Jun 30, 2023
7.170
7.440
7.080
7.420
175,815
+0.27(+3.78%)
Jun 29, 2023
7.370
7.370
6.990
7.150
268,260
-0.21(-2.85%)
Jun 28, 2023
7.200
7.440
7.100
7.360
129,996
+0.09(+1.24%)
Jun 27, 2023
7.220
7.380
7.060
7.270
171,829
+0.01(+0.14%)
Jun 26, 2023
7.480
7.490
7.080
7.260
377,061
-0.25(-3.33%)
Jun 23, 2023
8.000
8.130
7.400
7.510
3,696,525
-0.56(-6.94%)
Jun 22, 2023
8.250
8.320
7.980
8.070
174,870
-0.27(-3.24%)
Jun 21, 2023
8.020
8.420
7.901
8.340
357,512
+0.39(+4.91%)
Jun 20, 2023
7.630
8.085
7.530
7.950
241,839
+0.20(+2.58%)
Jun 16, 2023
7.740
7.880
7.510
7.750
278,870
+0.01(+0.13%)
Jun 15, 2023
7.950
8.066
7.610
7.740
321,914
-0.91(-10.52%)
May 08, 2023
8.870
8.940
8.600
8.650
190,961
-0.15(-1.70%)
May 05, 2023
8.890
9.030
8.800
8.800
155,179
-0.07(-0.79%)
May 04, 2023
8.940
9.050
8.723
8.870
119,298
-0.10(-1.11%)
May 03, 2023
9.030
9.130
8.970
8.970
194,139
-0.06(-0.66%)
May 02, 2023
9.180
9.200
8.912
9.030
196,849
-0.12(-1.31%)
May 01, 2023
8.890
9.185
8.810
9.150
505,919
+0.35(+3.98%)
Apr 28, 2023
8.860
8.920
8.685
8.800
262,115
+0.03(+0.34%)
Apr 27, 2023
8.800
8.960
8.680
8.770
263,143
-0.03(-0.34%)
Apr 26, 2023
9.290
9.299
8.770
8.800
446,901
-0.10(-1.12%)
Apr 25, 2023
9.360
9.390
8.850
8.900
505,156
-0.49(-5.22%)
Apr 24, 2023
9.250
9.405
9.180
9.390
159,679
+0.09(+0.97%)
Apr 21, 2023
8.920
9.360
8.830
9.300
223,632
+0.40(+4.49%)
Apr 20, 2023
9.180
9.220
8.850
8.900
176,926
-0.27(-2.94%)
Apr 19, 2023
9.220
9.380
9.100
9.170
153,065
-0.13(-1.40%)
Apr 18, 2023
9.250
9.410
9.180
9.300
131,865
+0.01(+0.11%)
Apr 17, 2023
9.080
9.470
9.075
9.290
264,065
+0.18(+1.98%)
Apr 14, 2023
9.190
9.280
8.980
9.110
121,863
-0.06(-0.65%)
Apr 13, 2023
8.860
9.300
8.860
9.170
184,079
+0.31(+3.50%)
Apr 12, 2023
9.080
9.140
8.730
8.860
162,305
-0.22(-2.42%)
Apr 11, 2023
9.070
9.250
8.970
9.080
129,837
-0.11(-1.20%)
Apr 10, 2023
9.080
9.200
8.720
9.190
149,902
+0.21(+2.34%)
Apr 06, 2023
8.780
9.000
8.620
8.980
184,926
+0.27(+3.10%)
Apr 05, 2023
8.940
8.940
8.570
8.710
290,043
-0.25(-2.79%)
Apr 04, 2023
9.470
9.470
8.940
8.960
302,964
-0.24(-2.61%)
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.