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
Ivanhoe Mines Ltd
(OP:
IVPAF
)
13.09
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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
11.67
12.10
11.67
11.94
284,366
+0.33(+2.80%)
Mar 27, 2024
11.44
11.61
11.41
11.61
23,736
+0.11(+0.96%)
Mar 26, 2024
12.00
12.00
11.50
11.50
174,143
-0.14(-1.20%)
Mar 25, 2024
11.65
11.85
11.60
11.64
106,237
-0.20(-1.69%)
Mar 22, 2024
11.71
11.84
11.70
11.84
93,709
+0.03(+0.22%)
Mar 21, 2024
11.91
12.08
11.68
11.81
78,658
+0.02(+0.17%)
Mar 20, 2024
11.56
11.82
11.56
11.79
121,258
+0.18(+1.59%)
Mar 19, 2024
11.48
11.65
11.44
11.61
55,848
-0.18(-1.53%)
Mar 18, 2024
11.98
12.16
11.78
11.79
77,819
-0.19(-1.59%)
Mar 15, 2024
11.71
11.99
11.71
11.98
623,743
+0.30(+2.57%)
Mar 14, 2024
11.56
11.71
11.41
11.68
994,814
+0.13(+1.13%)
Mar 13, 2024
11.04
11.64
10.85
11.55
266,989
+0.75(+6.94%)
Mar 12, 2024
10.65
10.85
10.64
10.80
281,191
-0.10(-0.92%)
Mar 11, 2024
10.53
10.98
10.53
10.90
114,139
+0.01(+0.09%)
Mar 08, 2024
10.87
11.03
10.81
10.89
28,820
+0.04(+0.37%)
Mar 07, 2024
10.81
11.05
10.77
10.85
320,511
+0.15(+1.40%)
Mar 06, 2024
10.64
10.74
10.56
10.70
123,734
+0.30(+2.88%)
Mar 05, 2024
10.40
10.77
10.24
10.40
111,417
-0.24(-2.26%)
Mar 04, 2024
10.15
10.72
10.15
10.64
153,792
+0.06(+0.58%)
Mar 01, 2024
10.20
10.72
10.20
10.58
100,784
-0.05(-0.48%)
Feb 29, 2024
10.58
10.78
10.37
10.63
319,298
+0.05(+0.47%)
Feb 28, 2024
10.53
10.65
10.52
10.58
98,624
-0.03(-0.25%)
Feb 27, 2024
10.40
10.63
10.40
10.61
59,174
+0.21(+1.99%)
Feb 26, 2024
10.91
10.93
10.26
10.40
310,681
-0.45(-4.15%)
Feb 23, 2024
10.67
10.87
10.67
10.85
134,489
+0.27(+2.55%)
Feb 22, 2024
10.66
10.66
10.56
10.58
230,697
-0.04(-0.38%)
Feb 21, 2024
10.65
10.67
10.49
10.62
139,675
-0.07(-0.65%)
Feb 20, 2024
10.69
10.97
10.68
10.69
99,089
-0.03(-0.28%)
Feb 16, 2024
10.53
10.80
10.44
10.72
202,729
+0.19(+1.80%)
Feb 15, 2024
10.42
10.55
10.42
10.53
121,724
+0.08(+0.73%)
Feb 14, 2024
10.46
10.49
10.40
10.45
186,156
-0.02(-0.15%)
Feb 13, 2024
10.36
10.71
10.32
10.47
109,578
-0.24(-2.22%)
Feb 12, 2024
10.10
10.86
10.10
10.71
109,019
+0.17(+1.59%)
Feb 09, 2024
10.60
10.60
10.50
10.54
247,944
+0.05(+0.44%)
Feb 08, 2024
10.48
10.60
10.38
10.49
260,693
-0.05(-0.43%)
Feb 07, 2024
10.49
10.58
10.42
10.54
325,783
+0.10(+0.96%)
Feb 06, 2024
10.29
10.46
10.29
10.44
249,291
+0.07(+0.68%)
Feb 05, 2024
10.49
10.49
10.19
10.37
69,781
-0.10(-0.93%)
Feb 02, 2024
10.50
10.51
10.41
10.47
209,812
-0.20(-1.90%)
Feb 01, 2024
10.63
10.98
10.49
10.67
208,236
+0.16(+1.52%)
Jan 31, 2024
10.98
10.98
10.51
10.51
65,762
-0.24(-2.23%)
Jan 30, 2024
10.66
10.77
10.66
10.75
85,398
+0.00(+0.00%)
Jan 29, 2024
10.62
10.75
10.48
10.75
130,236
+0.05(+0.47%)
Jan 26, 2024
11.07
11.07
10.61
10.70
224,175
-0.34(-3.08%)
Jan 25, 2024
10.62
11.07
10.55
11.04
602,638
+0.46(+4.35%)
Jan 24, 2024
9.800
10.60
9.800
10.58
340,615
+0.46(+4.55%)
Jan 23, 2024
9.980
10.17
9.980
10.12
401,114
+0.30(+3.02%)
Jan 22, 2024
9.150
9.889
9.150
9.823
104,371
-0.07(-0.73%)
Jan 19, 2024
9.680
9.900
9.645
9.895
223,656
+0.14(+1.49%)
Jan 18, 2024
10.18
10.18
9.640
9.750
110,307
+0.05(+0.52%)
Jan 17, 2024
9.790
9.800
9.575
9.700
179,989
-0.33(-3.29%)
Jan 16, 2024
10.18
10.18
9.955
10.03
313,963
-0.03(-0.30%)
Jan 12, 2024
10.04
10.12
10.01
10.06
238,774
+0.11(+1.11%)
Jan 11, 2024
10.00
10.05
9.910
9.950
261,095
-0.04(-0.40%)
Jan 10, 2024
9.690
10.04
9.690
9.990
337,604
+0.03(+0.30%)
Jan 09, 2024
9.990
10.03
9.780
9.960
367,589
-0.08(-0.79%)
Jan 08, 2024
9.920
10.07
9.870
10.04
256,715
+0.02(+0.19%)
Jan 05, 2024
9.877
10.03
9.877
10.02
253,176
+0.17(+1.73%)
Jan 04, 2024
9.750
10.05
9.690
9.850
331,269
+0.07(+0.72%)
Jan 03, 2024
9.500
9.800
9.397
9.780
262,926
+0.15(+1.56%)
Jan 02, 2024
9.510
9.751
9.510
9.630
69,723
-0.05(-0.54%)
Dec 29, 2023
9.760
9.760
9.525
9.682
162,785
-0.11(-1.10%)
Dec 28, 2023
9.860
9.970
9.760
9.790
88,415
-0.05(-0.51%)
Dec 27, 2023
9.832
9.910
9.785
9.840
132,025
+0.06(+0.61%)
Dec 26, 2023
9.500
9.780
9.500
9.780
19,091
-0.00(-0.00%)
Dec 22, 2023
10.00
10.00
9.460
9.780
145,555
-0.01(-0.05%)
Dec 21, 2023
9.540
9.820
9.540
9.785
696,602
+0.21(+2.20%)
Dec 20, 2023
9.750
9.830
9.548
9.575
749,292
-0.29(-2.89%)
Dec 19, 2023
9.720
9.901
9.580
9.860
147,461
+0.22(+2.28%)
Dec 18, 2023
9.639
9.680
9.500
9.640
139,587
+0.03(+0.30%)
Dec 15, 2023
9.620
9.700
9.554
9.611
419,116
-0.03(-0.30%)
Dec 14, 2023
9.600
9.690
9.400
9.640
190,475
+0.31(+3.32%)
Dec 13, 2023
9.000
9.340
8.930
9.330
265,604
+0.33(+3.61%)
Dec 12, 2023
8.940
9.040
8.848
9.005
114,854
+0.04(+0.50%)
Dec 11, 2023
9.305
9.320
8.880
8.960
144,979
-0.34(-3.66%)
Dec 08, 2023
9.050
9.360
9.050
9.300
107,122
+0.23(+2.54%)
Dec 07, 2023
8.580
9.080
8.580
9.070
269,817
+0.23(+2.60%)
Dec 06, 2023
8.705
9.040
8.610
8.840
70,898
+0.00(+0.06%)
Dec 05, 2023
8.930
9.065
8.760
8.835
100,696
-0.27(-2.97%)
Dec 04, 2023
8.990
9.145
8.920
9.105
192,332
-0.11(-1.14%)
Dec 01, 2023
8.806
9.290
8.806
9.210
490,802
+0.33(+3.72%)
Nov 30, 2023
8.160
8.885
8.160
8.880
1,155,833
+0.78(+9.56%)
Nov 29, 2023
8.195
8.230
8.060
8.105
187,563
-0.07(-0.92%)
Nov 28, 2023
7.980
8.190
7.980
8.180
90,661
+0.23(+2.89%)
Nov 27, 2023
8.260
8.260
7.920
7.950
179,897
-0.22(-2.69%)
Nov 24, 2023
8.000
8.190
7.950
8.170
65,905
+0.10(+1.24%)
Nov 22, 2023
8.325
8.420
8.010
8.070
166,754
-0.22(-2.65%)
Nov 21, 2023
8.210
8.440
8.210
8.290
146,896
+0.09(+1.08%)
Nov 20, 2023
8.120
8.230
8.035
8.202
94,119
+0.15(+1.88%)
Nov 17, 2023
7.750
8.200
7.640
8.050
205,532
+0.25(+3.21%)
Nov 16, 2023
7.530
7.970
7.530
7.800
132,640
-0.05(-0.66%)
Nov 15, 2023
7.950
8.040
7.790
7.851
183,182
+0.05(+0.69%)
Nov 14, 2023
7.660
7.880
7.507
7.798
343,618
+0.30(+3.97%)
Nov 13, 2023
7.400
7.556
7.400
7.500
110,491
+0.26(+3.59%)
Nov 10, 2023
7.320
7.350
7.210
7.240
199,275
-0.17(-2.29%)
Nov 09, 2023
8.170
8.170
7.390
7.410
131,183
-0.15(-1.98%)
Nov 08, 2023
7.780
7.780
7.490
7.560
88,410
-0.25(-3.15%)
Nov 07, 2023
7.920
7.920
7.780
7.806
361,565
-0.14(-1.81%)
Nov 06, 2023
8.110
8.197
7.950
7.950
373,726
-0.00(-0.04%)
Nov 03, 2023
7.580
8.000
7.580
7.953
433,095
+0.47(+6.27%)
Nov 02, 2023
7.493
7.570
7.484
7.484
190,024
+0.24(+3.37%)
Nov 01, 2023
7.310
7.310
7.130
7.240
229,013
-0.11(-1.47%)
Oct 31, 2023
7.560
7.560
7.346
7.348
473,611
-0.30(-3.95%)
Oct 30, 2023
7.760
7.760
7.610
7.650
154,666
-0.06(-0.78%)
Oct 27, 2023
7.620
7.710
7.420
7.710
254,591
+0.25(+3.35%)
Oct 26, 2023
7.460
7.564
7.390
7.460
78,407
+0.00(+0.00%)
Oct 25, 2023
7.570
7.608
7.410
7.460
230,328
-0.27(-3.49%)
Oct 24, 2023
7.600
7.780
7.550
7.730
106,759
+0.10(+1.31%)
Oct 23, 2023
7.729
7.840
7.580
7.630
556,798
-0.19(-2.37%)
Oct 20, 2023
7.895
7.920
7.770
7.815
76,406
-0.12(-1.57%)
Oct 19, 2023
7.900
8.050
7.900
7.940
127,467
-0.03(-0.38%)
Oct 18, 2023
8.500
8.500
7.940
7.970
130,476
-0.19(-2.33%)
Oct 17, 2023
8.045
8.280
8.030
8.160
80,949
-0.06(-0.73%)
Oct 16, 2023
7.620
8.268
8.090
8.220
116,682
+0.21(+2.62%)
Oct 13, 2023
8.110
8.125
8.010
8.010
66,688
-0.03(-0.37%)
Oct 12, 2023
8.470
8.470
7.940
8.040
52,107
-0.25(-3.02%)
Oct 11, 2023
8.438
8.451
8.260
8.290
123,769
-0.07(-0.84%)
Oct 10, 2023
8.220
8.420
8.220
8.360
378,330
+0.07(+0.84%)
Oct 09, 2023
8.250
8.370
8.220
8.290
6,090
+0.07(+0.85%)
Oct 06, 2023
7.940
8.300
7.900
8.220
269,110
+0.27(+3.40%)
Oct 05, 2023
7.910
7.980
7.860
7.950
64,371
+0.01(+0.07%)
Oct 04, 2023
7.890
8.010
7.810
7.944
213,469
+0.01(+0.18%)
Oct 03, 2023
8.100
8.160
7.920
7.930
324,316
-0.23(-2.82%)
Oct 02, 2023
8.440
8.440
8.110
8.160
174,302
-0.51(-5.88%)
Sep 29, 2023
8.590
8.670
8.560
8.670
449,555
+0.25(+2.97%)
Sep 28, 2023
8.375
8.435
8.180
8.420
115,390
+0.11(+1.32%)
Sep 27, 2023
8.540
8.546
8.290
8.310
110,772
-0.25(-2.92%)
Sep 26, 2023
8.610
8.627
8.450
8.560
298,955
-0.16(-1.82%)
Sep 25, 2023
8.410
8.730
8.610
8.719
131,341
+0.04(+0.44%)
Sep 22, 2023
8.710
8.790
8.680
8.680
137,013
+0.02(+0.23%)
Sep 21, 2023
8.640
8.680
8.450
8.660
193,352
-0.21(-2.37%)
Sep 20, 2023
8.960
8.970
8.838
8.870
16,828
+0.06(+0.68%)
Sep 19, 2023
8.850
8.860
8.800
8.810
461,887
-0.14(-1.56%)
Sep 18, 2023
9.010
9.020
8.910
8.950
106,196
-0.05(-0.56%)
Sep 15, 2023
9.000
9.060
8.960
9.000
86,950
+0.06(+0.67%)
Sep 14, 2023
8.900
9.000
8.879
8.940
60,910
+0.17(+1.94%)
Sep 13, 2023
8.620
8.780
8.590
8.770
159,793
+0.12(+1.33%)
Sep 12, 2023
8.650
8.775
8.640
8.655
43,942
-0.08(-0.86%)
Sep 11, 2023
8.715
8.755
8.670
8.730
25,547
+0.20(+2.34%)
Sep 08, 2023
8.634
8.634
8.490
8.530
115,841
-0.09(-1.04%)
Sep 07, 2023
8.610
8.700
8.600
8.620
205,934
-0.12(-1.37%)
Sep 06, 2023
8.877
8.900
8.620
8.740
270,476
-0.17(-1.91%)
Sep 05, 2023
8.950
9.100
8.868
8.910
31,714
-0.09(-1.00%)
Sep 01, 2023
8.990
9.200
8.930
9.000
41,968
+0.07(+0.78%)
Aug 31, 2023
8.968
9.040
8.883
8.930
46,128
-0.02(-0.22%)
Aug 30, 2023
8.970
9.100
8.900
8.950
48,877
+0.05(+0.56%)
Aug 29, 2023
8.729
8.910
8.720
8.900
21,416
+0.15(+1.71%)
Aug 28, 2023
8.570
8.770
8.570
8.750
18,560
+0.17(+1.98%)
Aug 25, 2023
8.664
8.700
8.510
8.580
200,309
-0.08(-0.92%)
Aug 24, 2023
8.860
8.860
8.640
8.660
51,257
-0.32(-3.56%)
Aug 23, 2023
8.410
9.020
8.410
8.980
42,133
+0.13(+1.47%)
Aug 22, 2023
8.790
8.890
8.780
8.850
8,298
+0.08(+0.91%)
Aug 21, 2023
8.730
8.800
8.660
8.770
127,186
+0.23(+2.69%)
Aug 18, 2023
8.840
8.840
8.460
8.540
13,573
-0.03(-0.35%)
Aug 17, 2023
8.410
8.750
8.410
8.570
216,884
+0.11(+1.30%)
Aug 16, 2023
8.650
8.650
8.430
8.460
115,069
-0.24(-2.76%)
Aug 15, 2023
9.010
9.180
8.673
8.700
214,426
-0.56(-6.05%)
Aug 14, 2023
9.460
9.600
9.140
9.260
134,030
-0.43(-4.44%)
Aug 11, 2023
9.550
9.690
9.470
9.690
52,608
+0.12(+1.25%)
Aug 10, 2023
9.880
9.940
9.530
9.570
25,444
-0.26(-2.67%)
Aug 09, 2023
9.380
9.833
9.380
9.833
20,637
+0.03(+0.32%)
Aug 08, 2023
9.586
9.940
9.467
9.802
25,454
-0.14(-1.39%)
Aug 07, 2023
9.750
9.940
9.750
9.940
20,246
+0.08(+0.81%)
Aug 04, 2023
9.900
10.12
9.550
9.860
93,760
-0.22(-2.18%)
Aug 03, 2023
10.04
10.14
9.930
10.08
48,180
+0.06(+0.63%)
Aug 02, 2023
10.15
10.20
9.960
10.02
95,490
-0.32(-3.12%)
Aug 01, 2023
10.60
10.60
10.21
10.34
50,374
-0.27(-2.54%)
Jul 31, 2023
10.40
10.64
10.39
10.61
68,638
+0.25(+2.41%)
Jul 28, 2023
10.23
10.38
10.18
10.36
519,416
+0.16(+1.57%)
Jul 27, 2023
10.18
10.46
10.08
10.20
377,710
+0.04(+0.39%)
Jul 26, 2023
10.06
10.17
9.897
10.16
119,277
+0.15(+1.50%)
Jul 25, 2023
9.700
10.06
9.700
10.01
193,163
+0.38(+3.90%)
Jul 24, 2023
9.740
9.740
9.545
9.634
149,663
+0.07(+0.77%)
Jul 21, 2023
9.520
9.607
9.450
9.560
181,416
-0.01(-0.10%)
Jul 20, 2023
9.790
9.790
9.559
9.570
168,075
-0.16(-1.62%)
Jul 19, 2023
9.520
9.773
9.432
9.728
48,914
+0.16(+1.65%)
Jul 18, 2023
9.562
9.630
9.490
9.570
528,413
+0.02(+0.21%)
Jul 17, 2023
9.850
9.850
9.320
9.550
148,774
-0.08(-0.83%)
Jul 14, 2023
9.700
9.730
9.505
9.630
376,361
-0.08(-0.79%)
Jul 13, 2023
9.500
9.880
9.433
9.707
236,263
+0.23(+2.45%)
Jul 12, 2023
9.470
9.540
9.250
9.475
140,850
+0.15(+1.66%)
Jul 11, 2023
9.330
9.330
9.181
9.320
11,531
-0.01(-0.06%)
Jul 10, 2023
9.290
9.370
9.158
9.326
41,284
+0.05(+0.50%)
Jul 07, 2023
9.145
9.310
9.065
9.280
20,143
+0.25(+2.77%)
Jul 06, 2023
9.123
9.280
8.930
9.030
55,623
-0.30(-3.21%)
Jul 05, 2023
9.290
9.434
9.240
9.329
38,969
-0.01(-0.12%)
Jul 03, 2023
9.120
9.410
9.050
9.340
32,165
+0.21(+2.34%)
Jun 30, 2023
9.110
9.190
9.050
9.126
37,109
-0.04(-0.48%)
Jun 29, 2023
9.348
9.348
9.100
9.170
60,977
-0.24(-2.55%)
Jun 28, 2023
9.550
9.550
9.260
9.410
91,832
-0.14(-1.47%)
Jun 27, 2023
9.570
9.570
9.440
9.550
60,013
+0.02(+0.21%)
Jun 26, 2023
9.380
9.570
9.380
9.530
159,579
+0.21(+2.24%)
Jun 23, 2023
9.051
9.390
9.051
9.321
166,106
-0.07(-0.70%)
Jun 22, 2023
9.390
9.450
9.264
9.387
2,077,190
+0.01(+0.07%)
Jun 21, 2023
8.690
9.487
8.690
9.380
100,927
+0.20(+2.12%)
Jun 20, 2023
9.090
9.208
9.010
9.185
72,647
+0.04(+0.38%)
Jun 16, 2023
9.310
9.310
9.134
9.150
66,115
-0.05(-0.54%)
Jun 15, 2023
8.810
9.318
8.780
9.200
265,777
-0.05(-0.54%)
May 08, 2023
9.300
9.305
9.070
9.250
25,945
+0.03(+0.29%)
May 05, 2023
8.782
9.340
8.782
9.223
132,539
+0.50(+5.77%)
May 04, 2023
8.810
8.890
8.659
8.720
70,903
-0.08(-0.97%)
May 03, 2023
8.732
8.880
8.680
8.805
24,158
-0.02(-0.17%)
May 02, 2023
8.750
8.900
8.730
8.820
25,634
-0.06(-0.68%)
May 01, 2023
8.820
8.920
8.810
8.880
21,718
+0.22(+2.54%)
Apr 28, 2023
8.860
8.860
8.650
8.660
57,938
-0.32(-3.56%)
Apr 27, 2023
8.890
9.008
8.760
8.980
57,049
+0.23(+2.63%)
Apr 26, 2023
8.760
8.900
8.713
8.750
40,491
+0.05(+0.57%)
Apr 25, 2023
8.600
8.753
8.430
8.700
57,891
+0.01(+0.12%)
Apr 24, 2023
8.850
8.850
8.680
8.690
29,436
-0.17(-1.92%)
Apr 21, 2023
8.950
8.950
8.812
8.860
50,004
-0.14(-1.56%)
Apr 20, 2023
9.320
9.430
8.970
9.000
48,623
-0.39(-4.15%)
Apr 19, 2023
9.740
9.740
9.320
9.390
92,384
-0.33(-3.44%)
Apr 18, 2023
9.350
9.725
9.322
9.725
109,108
+0.38(+4.01%)
Apr 17, 2023
9.420
9.500
9.000
9.350
90,067
+0.04(+0.43%)
Apr 14, 2023
9.400
9.490
9.246
9.310
41,638
-0.08(-0.85%)
Apr 13, 2023
9.104
9.450
9.104
9.390
507,650
+0.43(+4.80%)
Apr 12, 2023
8.600
9.100
8.600
8.960
11,538
+0.11(+1.21%)
Apr 11, 2023
8.835
8.970
8.770
8.852
128,379
+0.10(+1.17%)
Apr 10, 2023
8.700
8.760
8.615
8.750
16,203
-0.04(-0.46%)
Apr 06, 2023
9.140
9.140
8.750
8.790
63,927
-0.35(-3.83%)
Apr 05, 2023
9.145
9.150
8.860
9.140
46,125
+0.01(+0.11%)
Apr 04, 2023
9.104
9.280
8.995
9.130
65,452
-0.07(-0.76%)
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.