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
Biolinerx Ltd ADR
(NQ:
BLRX
)
0.6679
-0.0121 (-1.78%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 14, 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 31, 2023
0.8600
0.8900
0.8460
0.8865
205,756
+0.04(+4.61%)
Mar 30, 2023
0.9000
0.9100
0.8051
0.8474
492,907
-0.04(-5.00%)
Mar 29, 2023
0.8600
0.8974
0.8500
0.8920
477,274
+0.03(+3.72%)
Mar 28, 2023
0.8200
0.8850
0.8200
0.8600
691,871
+0.04(+4.92%)
Mar 27, 2023
0.8000
0.8250
0.7900
0.8197
442,625
+0.03(+3.67%)
Mar 24, 2023
0.7800
0.7999
0.7700
0.7907
441,382
+0.02(+2.70%)
Mar 23, 2023
0.7890
0.7890
0.7600
0.7699
350,164
+0.01(+1.30%)
Mar 22, 2023
0.7400
0.7990
0.7001
0.7600
864,547
+0.02(+3.16%)
Mar 21, 2023
0.6024
0.7600
0.6024
0.7367
1,218,793
+0.11(+16.94%)
Mar 20, 2023
0.6100
0.6345
0.5668
0.6300
417,497
+0.02(+2.89%)
Mar 17, 2023
0.6000
0.6145
0.5800
0.6123
155,374
+0.00(+0.51%)
Mar 16, 2023
0.6100
0.6100
0.5922
0.6092
93,784
+0.00(+0.03%)
Mar 15, 2023
0.5960
0.6149
0.5800
0.6090
352,054
+0.01(+1.50%)
Mar 14, 2023
0.5800
0.6032
0.5751
0.6000
129,112
+0.01(+2.11%)
Mar 13, 2023
0.5730
0.5935
0.5650
0.5876
174,072
+0.02(+3.25%)
Mar 10, 2023
0.5700
0.5819
0.5500
0.5691
388,077
-0.01(-1.28%)
Mar 09, 2023
0.5800
0.6000
0.5761
0.5765
158,862
-0.01(-2.14%)
Mar 08, 2023
0.5821
0.6000
0.5730
0.5891
115,968
+0.00(+0.60%)
Mar 07, 2023
0.5900
0.6000
0.5700
0.5856
84,917
-0.01(-1.08%)
Mar 06, 2023
0.6000
0.6200
0.5801
0.5920
277,861
+0.00(+0.19%)
Mar 03, 2023
0.5826
0.5999
0.5603
0.5909
182,671
+0.00(+0.17%)
Mar 02, 2023
0.5761
0.6000
0.5700
0.5899
179,521
-0.00(-0.02%)
Mar 01, 2023
0.5900
0.6199
0.5700
0.5900
209,385
-0.01(-0.84%)
Feb 28, 2023
0.5500
0.6000
0.5500
0.5950
397,113
+0.01(+2.37%)
Feb 27, 2023
0.5700
0.5812
0.5500
0.5812
470,696
+0.02(+3.27%)
Feb 24, 2023
0.5700
0.5800
0.5500
0.5628
305,074
-0.02(-2.98%)
Feb 23, 2023
0.5900
0.5900
0.5600
0.5801
308,633
-0.01(-1.66%)
Feb 22, 2023
0.5850
0.5990
0.5820
0.5899
179,818
-0.01(-1.67%)
Feb 21, 2023
0.6000
0.6098
0.5901
0.5999
112,117
-0.01(-1.66%)
Feb 17, 2023
0.6000
0.6200
0.5950
0.6100
55,938
+0.00(+0.10%)
Feb 16, 2023
0.6100
0.6199
0.5801
0.6094
143,939
-0.01(-1.71%)
Feb 15, 2023
0.6000
0.6200
0.5850
0.6200
169,072
+0.02(+3.33%)
Feb 14, 2023
0.6000
0.6095
0.5900
0.6000
78,489
-0.01(-1.62%)
Feb 13, 2023
0.6000
0.6200
0.5850
0.6099
251,716
+0.01(+1.82%)
Feb 10, 2023
0.6100
0.6200
0.5700
0.5990
219,592
-0.00(-0.81%)
Feb 09, 2023
0.6200
0.6350
0.5800
0.6039
323,057
-0.02(-2.60%)
Feb 08, 2023
0.6200
0.6299
0.6100
0.6200
183,037
+0.01(+1.66%)
Feb 07, 2023
0.6200
0.6288
0.6050
0.6099
147,008
-0.01(-1.23%)
Feb 06, 2023
0.6100
0.6299
0.6000
0.6175
274,152
-0.01(-0.82%)
Feb 03, 2023
0.6200
0.6399
0.6000
0.6226
327,162
+0.01(+1.82%)
Feb 02, 2023
0.6300
0.6300
0.6025
0.6115
296,416
-0.02(-2.94%)
Feb 01, 2023
0.6189
0.6300
0.6011
0.6300
155,586
+0.00(+0.02%)
Jan 31, 2023
0.6165
0.6300
0.6002
0.6299
271,194
-0.00(-0.03%)
Jan 30, 2023
0.6200
0.6352
0.6100
0.6301
227,113
-0.01(-1.47%)
Jan 27, 2023
0.6500
0.6664
0.6200
0.6395
303,098
-0.01(-1.99%)
Jan 26, 2023
0.6800
0.6836
0.6401
0.6525
166,228
-0.02(-3.62%)
Jan 25, 2023
0.6800
0.6900
0.6620
0.6770
196,462
+0.00(+0.31%)
Jan 24, 2023
0.6720
0.7000
0.6666
0.6749
213,997
+0.00(+0.73%)
Jan 23, 2023
0.6700
0.6898
0.6600
0.6700
278,479
-0.01(-1.18%)
Jan 20, 2023
0.6970
0.6997
0.6700
0.6780
169,712
-0.02(-2.84%)
Jan 19, 2023
0.7000
0.7000
0.6705
0.6978
179,083
-0.01(-1.04%)
Jan 18, 2023
0.7290
0.7400
0.7000
0.7051
135,610
-0.03(-4.46%)
Jan 17, 2023
0.7025
0.7400
0.6951
0.7380
446,627
+0.05(+6.79%)
Jan 13, 2023
0.6900
0.7099
0.6790
0.6911
153,478
+0.01(+1.92%)
Jan 12, 2023
0.6785
0.6840
0.6600
0.6781
182,259
-0.01(-1.51%)
Jan 11, 2023
0.6866
0.6901
0.6800
0.6885
122,986
-0.00(-0.22%)
Jan 10, 2023
0.6900
0.6999
0.6608
0.6900
200,620
-0.01(-1.13%)
Jan 09, 2023
0.7225
0.7250
0.6800
0.6979
300,728
-0.01(-1.63%)
Jan 06, 2023
0.6800
0.7200
0.6673
0.7095
264,192
+0.02(+3.43%)
Jan 05, 2023
0.6800
0.7000
0.6601
0.6860
212,186
-0.01(-1.11%)
Jan 04, 2023
0.6543
0.6999
0.6500
0.6937
382,179
+0.04(+6.72%)
Jan 03, 2023
0.6000
0.6900
0.6000
0.6500
969,555
+0.06(+10.17%)
Dec 30, 2022
0.5700
0.6000
0.5639
0.5900
319,592
+0.02(+3.06%)
Dec 29, 2022
0.5499
0.5750
0.5450
0.5725
363,887
+0.00(+0.63%)
Dec 28, 2022
0.5651
0.5939
0.5500
0.5689
185,244
+0.00(+0.48%)
Dec 27, 2022
0.5700
0.5850
0.5451
0.5662
318,912
-0.01(-2.38%)
Dec 23, 2022
0.5600
0.6000
0.5500
0.5800
237,165
+0.01(+1.33%)
Dec 22, 2022
0.5900
0.5950
0.5500
0.5724
261,907
-0.01(-1.31%)
Dec 21, 2022
0.5700
0.6015
0.5511
0.5800
161,144
-0.01(-1.69%)
Dec 20, 2022
0.6239
0.6239
0.5480
0.5900
1,188,459
-0.02(-4.02%)
Dec 19, 2022
0.6200
0.6495
0.6010
0.6147
238,204
-0.03(-4.49%)
Dec 16, 2022
0.6380
0.6600
0.6010
0.6436
233,644
+0.01(+0.81%)
Dec 15, 2022
0.6600
0.6720
0.6380
0.6384
261,156
-0.01(-1.47%)
Dec 14, 2022
0.6400
0.6869
0.6381
0.6479
101,479
+0.00(+0.45%)
Dec 13, 2022
0.6900
0.7000
0.6380
0.6450
311,145
-0.04(-6.52%)
Dec 12, 2022
0.6800
0.7000
0.6800
0.6900
113,930
+0.00(+0.00%)
Dec 09, 2022
0.6900
0.7083
0.6600
0.6900
285,458
+0.00(+0.00%)
Dec 08, 2022
0.6700
0.7082
0.6537
0.6900
308,834
+0.00(+0.00%)
Dec 07, 2022
0.6700
0.7100
0.6700
0.6900
77,750
+0.01(+1.47%)
Dec 06, 2022
0.7300
0.7269
0.6785
0.6800
280,985
-0.05(-6.46%)
Dec 05, 2022
0.7200
0.7400
0.7001
0.7270
139,072
+0.01(+1.61%)
Dec 02, 2022
0.6945
0.7200
0.6763
0.7155
188,955
+0.02(+3.02%)
Dec 01, 2022
0.7050
0.7500
0.6880
0.6945
224,700
-0.01(-1.48%)
Nov 30, 2022
0.7050
0.7200
0.6810
0.7049
312,570
+0.00(+0.50%)
Nov 29, 2022
0.7199
0.7199
0.6950
0.7014
166,440
+0.00(+0.21%)
Nov 28, 2022
0.7000
0.7200
0.6894
0.6999
240,372
+0.01(+1.11%)
Nov 25, 2022
0.7100
0.7100
0.6880
0.6922
77,594
+0.00(+0.33%)
Nov 23, 2022
0.6800
0.7000
0.6501
0.6899
188,811
-0.01(-0.73%)
Nov 22, 2022
0.6650
0.7000
0.6650
0.6950
282,729
+0.03(+4.72%)
Nov 21, 2022
0.6600
0.6800
0.6500
0.6637
313,158
-0.02(-2.41%)
Nov 18, 2022
0.7200
0.7200
0.6710
0.6801
296,933
+0.01(+1.55%)
Nov 17, 2022
0.6800
0.6800
0.6300
0.6697
352,884
-0.00(-0.04%)
Nov 16, 2022
0.6975
0.6975
0.6500
0.6700
442,727
-0.01(-1.47%)
Nov 15, 2022
0.7100
0.7102
0.6500
0.6800
553,820
-0.03(-4.71%)
Nov 14, 2022
0.6400
0.7599
0.6400
0.7136
813,112
+0.07(+11.50%)
Nov 11, 2022
0.6200
0.6497
0.5700
0.6400
998,487
+0.04(+6.67%)
Nov 10, 2022
0.7520
0.8385
0.5800
0.6000
3,853,086
-0.19(-24.00%)
Nov 09, 2022
0.7900
0.8399
0.7613
0.7895
332,099
-0.01(-1.31%)
Nov 08, 2022
0.8200
0.8800
0.7900
0.8000
402,628
-0.03(-3.61%)
Nov 07, 2022
0.8500
0.8795
0.8200
0.8300
546,033
-0.03(-3.50%)
Nov 04, 2022
0.8411
0.8699
0.8350
0.8601
151,183
+0.02(+1.79%)
Nov 03, 2022
0.8600
0.8799
0.8382
0.8450
186,794
-0.02(-1.74%)
Nov 02, 2022
0.8300
0.8999
0.8350
0.8600
277,765
+0.02(+1.78%)
Nov 01, 2022
0.8400
0.8820
0.8264
0.8450
126,855
-0.00(-0.26%)
Oct 31, 2022
0.8600
0.9000
0.8300
0.8472
107,394
-0.01(-1.49%)
Oct 28, 2022
0.8500
0.8600
0.8348
0.8600
130,323
+0.01(+1.15%)
Oct 27, 2022
0.8500
0.8578
0.8284
0.8502
72,133
+0.01(+1.21%)
Oct 26, 2022
0.8300
0.8600
0.8000
0.8400
338,005
+0.01(+0.71%)
Oct 25, 2022
0.7700
0.8400
0.7626
0.8341
274,236
+0.05(+5.89%)
Oct 24, 2022
0.8400
0.8400
0.7600
0.7877
342,822
-0.01(-1.83%)
Oct 21, 2022
0.8051
0.8099
0.7600
0.8024
297,531
+0.01(+1.31%)
Oct 20, 2022
0.8940
0.8992
0.7800
0.7920
274,598
-0.07(-7.93%)
Oct 19, 2022
0.8919
0.9299
0.8300
0.8602
111,235
-0.03(-3.35%)
Oct 18, 2022
0.8600
0.9000
0.8200
0.8900
240,824
+0.07(+8.51%)
Oct 17, 2022
0.8400
0.8721
0.8132
0.8202
140,441
-0.02(-2.36%)
Oct 14, 2022
0.8555
0.9483
0.8120
0.8400
282,532
-0.04(-4.69%)
Oct 13, 2022
0.8357
0.9500
0.8200
0.8813
188,248
+0.02(+2.42%)
Oct 12, 2022
0.8500
0.8650
0.8290
0.8605
159,062
+0.01(+1.24%)
Oct 11, 2022
0.8600
0.8699
0.8400
0.8500
187,436
-0.02(-2.30%)
Oct 10, 2022
0.9200
0.9282
0.8400
0.8700
238,678
-0.03(-3.46%)
Oct 07, 2022
0.8990
0.9350
0.8800
0.9012
75,996
-0.03(-3.22%)
Oct 06, 2022
0.9200
0.9390
0.9200
0.9312
81,555
+0.00(+0.19%)
Oct 05, 2022
0.9400
0.9600
0.8950
0.9294
248,460
-0.01(-1.14%)
Oct 04, 2022
0.9500
0.9775
0.9200
0.9401
125,234
-0.01(-0.60%)
Oct 03, 2022
0.9150
0.9698
0.9001
0.9458
254,564
+0.02(+2.25%)
Sep 30, 2022
0.9000
0.9450
0.9000
0.9250
176,460
+0.03(+3.24%)
Sep 29, 2022
0.9100
0.9200
0.8900
0.8960
136,796
-0.02(-2.62%)
Sep 28, 2022
0.9000
0.9340
0.8822
0.9201
191,187
+0.03(+2.83%)
Sep 27, 2022
0.9000
0.9200
0.8800
0.8948
177,532
+0.02(+2.26%)
Sep 26, 2022
0.8800
0.9510
0.8400
0.8750
397,555
-0.07(-7.51%)
Sep 23, 2022
0.9300
0.9509
0.9100
0.9460
265,650
+0.01(+0.64%)
Sep 22, 2022
0.9900
0.9900
0.9330
0.9400
424,975
-0.05(-5.05%)
Sep 21, 2022
1.040
1.040
0.9784
0.9900
397,698
-0.02(-1.98%)
Sep 20, 2022
1.050
1.070
0.9760
1.010
1,242,160
-0.01(-0.98%)
Sep 19, 2022
1.070
1.100
1.010
1.020
3,146,741
-0.52(-33.77%)
Sep 16, 2022
1.620
1.620
1.530
1.540
92,222
-0.05(-3.14%)
Sep 15, 2022
1.570
1.700
1.560
1.590
323,510
+0.05(+3.25%)
Sep 14, 2022
1.691
1.699
1.420
1.540
314,521
-0.14(-8.33%)
Sep 13, 2022
1.630
1.730
1.622
1.680
175,685
+0.04(+2.44%)
Sep 12, 2022
1.760
1.790
1.620
1.640
389,220
-0.18(-9.89%)
Sep 09, 2022
1.700
1.820
1.680
1.820
258,479
+0.15(+8.98%)
Sep 08, 2022
1.550
1.670
1.510
1.670
238,292
+0.17(+11.33%)
Sep 07, 2022
1.510
1.529
1.490
1.500
160,698
+0.00(+0.00%)
Sep 06, 2022
1.530
1.530
1.500
1.500
177,404
+0.00(+0.00%)
Sep 02, 2022
1.480
1.530
1.475
1.500
47,894
+0.01(+0.67%)
Sep 01, 2022
1.500
1.550
1.480
1.490
82,096
-0.03(-1.97%)
Aug 31, 2022
1.540
1.580
1.475
1.520
56,490
+0.01(+0.66%)
Aug 30, 2022
1.584
1.584
1.500
1.510
89,053
-0.04(-2.58%)
Aug 29, 2022
1.490
1.590
1.490
1.550
149,406
+0.00(+0.00%)
Aug 26, 2022
1.590
1.620
1.520
1.550
83,360
-0.03(-1.90%)
Aug 25, 2022
1.580
1.620
1.540
1.580
64,659
-0.01(-0.63%)
Aug 24, 2022
1.490
1.600
1.490
1.590
40,865
+0.08(+5.52%)
Aug 23, 2022
1.580
1.600
1.470
1.507
332,766
-0.11(-6.99%)
Aug 22, 2022
1.620
1.630
1.570
1.620
77,432
-0.05(-2.99%)
Aug 19, 2022
1.710
1.710
1.650
1.670
47,071
-0.02(-1.18%)
Aug 18, 2022
1.670
1.714
1.650
1.690
86,062
-0.01(-0.59%)
Aug 17, 2022
1.750
1.840
1.690
1.700
117,427
-0.09(-5.03%)
Aug 16, 2022
1.900
1.900
1.650
1.790
529,844
-0.12(-6.28%)
Aug 15, 2022
1.940
1.979
1.860
1.910
354,010
+0.04(+2.14%)
Aug 12, 2022
1.810
1.970
1.736
1.870
387,126
+0.11(+6.25%)
Aug 11, 2022
1.680
1.791
1.680
1.760
126,397
+0.06(+3.53%)
Aug 10, 2022
1.700
1.718
1.670
1.700
143,404
-0.01(-0.29%)
Aug 09, 2022
1.660
1.740
1.620
1.705
165,266
+0.01(+0.29%)
Aug 08, 2022
1.770
1.770
1.668
1.700
108,616
-0.04(-2.30%)
Aug 05, 2022
1.570
1.770
1.520
1.740
290,898
+0.15(+9.45%)
Aug 04, 2022
1.520
1.690
1.510
1.590
267,016
+0.06(+3.91%)
Aug 03, 2022
1.360
1.630
1.360
1.530
261,603
+0.12(+8.51%)
Aug 02, 2022
1.370
1.415
1.320
1.410
52,593
+0.04(+2.92%)
Aug 01, 2022
1.300
1.440
1.300
1.370
116,648
+0.05(+3.79%)
Jul 29, 2022
1.300
1.320
1.280
1.320
99,839
+0.03(+2.33%)
Jul 28, 2022
1.340
1.350
1.280
1.290
82,408
-0.03(-2.27%)
Jul 27, 2022
1.300
1.339
1.280
1.320
30,343
+0.03(+2.33%)
Jul 26, 2022
1.320
1.321
1.280
1.290
70,786
-0.06(-4.44%)
Jul 25, 2022
1.360
1.360
1.330
1.350
54,251
+0.04(+3.05%)
Jul 22, 2022
1.310
1.340
1.300
1.310
58,892
+0.02(+1.55%)
Jul 21, 2022
1.350
1.380
1.280
1.290
124,622
-0.07(-5.49%)
Jul 20, 2022
1.370
1.400
1.320
1.365
45,287
+0.00(+0.37%)
Jul 19, 2022
1.390
1.390
1.340
1.360
40,568
+0.03(+2.26%)
Jul 18, 2022
1.350
1.370
1.330
1.330
29,642
-0.01(-0.75%)
Jul 15, 2022
1.330
1.370
1.305
1.340
79,561
+0.00(+0.00%)
Jul 14, 2022
1.370
1.400
1.320
1.340
73,684
-0.06(-4.29%)
Jul 13, 2022
1.360
1.420
1.360
1.400
54,590
+0.02(+1.45%)
Jul 12, 2022
1.420
1.429
1.370
1.380
43,164
-0.04(-2.82%)
Jul 11, 2022
1.470
1.470
1.370
1.420
71,432
-0.05(-3.40%)
Jul 08, 2022
1.370
1.470
1.365
1.470
113,187
+0.13(+9.70%)
Jul 07, 2022
1.320
1.420
1.295
1.340
118,097
+0.04(+3.08%)
Jul 06, 2022
1.250
1.360
1.230
1.300
102,935
+0.00(+0.00%)
Jul 05, 2022
1.220
1.320
1.200
1.300
209,026
+0.00(+0.00%)
Jul 01, 2022
1.280
1.320
1.260
1.300
67,682
+0.02(+1.56%)
Jun 30, 2022
1.250
1.280
1.220
1.280
44,966
+0.05(+4.07%)
Jun 29, 2022
1.250
1.272
1.200
1.230
176,626
-0.07(-5.38%)
Jun 28, 2022
1.370
1.370
1.275
1.300
147,559
-0.01(-0.76%)
Jun 27, 2022
1.340
1.349
1.290
1.310
171,579
-0.04(-2.96%)
Jun 24, 2022
1.400
1.420
1.340
1.350
91,986
+0.01(+0.75%)
Jun 23, 2022
1.430
1.431
1.330
1.340
116,915
+0.02(+1.52%)
Jun 22, 2022
1.360
1.390
1.320
1.320
125,398
-0.04(-2.94%)
Jun 21, 2022
1.300
1.420
1.300
1.360
84,108
+0.06(+4.62%)
Jun 17, 2022
1.360
1.380
1.285
1.300
69,194
+0.01(+0.78%)
Jun 16, 2022
1.360
1.370
1.260
1.290
141,945
-0.06(-4.44%)
Jun 15, 2022
1.310
1.380
1.310
1.350
70,521
+0.02(+1.50%)
Jun 14, 2022
1.270
1.360
1.270
1.330
59,777
+0.03(+2.31%)
Jun 13, 2022
1.360
1.373
1.280
1.300
95,828
-0.11(-7.80%)
Jun 10, 2022
1.400
1.440
1.385
1.410
82,378
-0.05(-3.42%)
Jun 09, 2022
1.480
1.510
1.445
1.460
58,908
-0.03(-2.01%)
Jun 08, 2022
1.510
1.569
1.470
1.490
61,647
-0.02(-1.32%)
Jun 07, 2022
1.450
1.520
1.450
1.510
36,412
+0.06(+4.14%)
Jun 06, 2022
1.460
1.540
1.430
1.450
77,284
-0.01(-0.68%)
Jun 03, 2022
1.510
1.520
1.460
1.460
89,130
+0.00(+0.00%)
Jun 02, 2022
1.490
1.520
1.450
1.460
73,072
-0.06(-3.95%)
Jun 01, 2022
1.540
1.580
1.500
1.520
64,767
-0.04(-2.56%)
May 31, 2022
1.570
1.580
1.460
1.560
183,563
-0.02(-1.27%)
May 27, 2022
1.470
1.630
1.410
1.580
337,477
+0.13(+8.97%)
May 26, 2022
1.260
1.450
1.220
1.450
221,942
+0.21(+16.94%)
May 25, 2022
1.240
1.250
1.185
1.240
151,136
+0.00(+0.00%)
May 24, 2022
1.260
1.264
1.160
1.240
111,597
-0.03(-2.36%)
May 23, 2022
1.260
1.322
1.250
1.270
79,028
+0.00(+0.00%)
May 20, 2022
1.310
1.310
1.252
1.270
118,609
-0.02(-1.93%)
May 19, 2022
1.260
1.308
1.250
1.295
95,066
+0.02(+1.97%)
May 18, 2022
1.290
1.380
1.250
1.270
245,839
-0.05(-3.79%)
May 17, 2022
1.180
1.340
1.151
1.320
277,243
+0.16(+13.79%)
May 16, 2022
1.170
1.180
1.150
1.160
106,677
-0.04(-3.33%)
May 13, 2022
1.080
1.240
1.080
1.200
313,671
+0.12(+11.11%)
May 12, 2022
1.050
1.110
1.010
1.080
741,127
+0.02(+1.89%)
May 11, 2022
1.200
1.260
1.050
1.060
408,073
-0.15(-12.40%)
May 10, 2022
1.140
1.220
1.140
1.210
276,142
+0.05(+4.31%)
May 09, 2022
1.260
1.260
1.150
1.160
354,030
-0.11(-8.66%)
May 06, 2022
1.250
1.280
1.210
1.270
215,025
+0.00(+0.00%)
May 05, 2022
1.300
1.329
1.240
1.270
195,585
-0.03(-2.31%)
May 04, 2022
1.310
1.310
1.224
1.300
253,505
+0.00(+0.00%)
May 03, 2022
1.290
1.329
1.290
1.300
82,925
+0.00(+0.00%)
May 02, 2022
1.230
1.310
1.230
1.300
224,078
+0.08(+6.56%)
Apr 29, 2022
1.260
1.330
1.200
1.220
518,839
-0.04(-3.17%)
Apr 28, 2022
1.370
1.400
1.260
1.260
313,604
-0.10(-7.62%)
Apr 27, 2022
1.390
1.410
1.320
1.364
194,326
-0.04(-2.58%)
Apr 26, 2022
1.390
1.440
1.390
1.400
188,105
-0.01(-0.71%)
Apr 25, 2022
1.410
1.440
1.390
1.410
127,029
-0.02(-1.40%)
Apr 22, 2022
1.460
1.488
1.380
1.430
296,970
-0.02(-1.38%)
Apr 21, 2022
1.510
1.520
1.450
1.450
191,095
-0.08(-5.23%)
Apr 20, 2022
1.500
1.530
1.470
1.530
82,402
+0.03(+2.00%)
Apr 19, 2022
1.480
1.536
1.480
1.500
129,374
+0.02(+1.69%)
Apr 18, 2022
1.540
1.540
1.460
1.475
189,656
-0.06(-4.22%)
Apr 14, 2022
1.560
1.560
1.520
1.540
93,842
-0.01(-0.65%)
Apr 13, 2022
1.520
1.577
1.520
1.550
111,711
+0.02(+1.31%)
Apr 12, 2022
1.610
1.610
1.510
1.530
176,079
-0.05(-3.16%)
Apr 11, 2022
1.650
1.650
1.580
1.580
114,876
-0.06(-3.66%)
Apr 08, 2022
1.700
1.720
1.630
1.640
180,349
-0.04(-2.38%)
Apr 07, 2022
1.670
1.680
1.650
1.680
97,655
+0.02(+1.20%)
Apr 06, 2022
1.760
1.760
1.630
1.660
169,301
-0.06(-3.49%)
Apr 05, 2022
1.770
1.780
1.715
1.720
113,522
-0.07(-3.91%)
Apr 04, 2022
1.810
1.830
1.767
1.790
156,158
-0.03(-1.65%)
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.