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
Aligos Therapeutics Inc
(NQ:
ALGS
)
0.5401
-0.0379 (-6.56%)
Streaming Delayed Price
Updated: 4:00 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
0.9501
1.000
0.9213
0.9800
312,472
+0.00(+0.10%)
Mar 27, 2024
1.000
1.020
0.9403
0.9790
646,945
-0.04(-4.02%)
Mar 26, 2024
0.9500
1.030
0.9023
1.020
372,962
+0.08(+8.66%)
Mar 25, 2024
1.000
1.010
0.9300
0.9387
354,204
-0.05(-5.18%)
Mar 22, 2024
0.9230
0.9900
0.9230
0.9900
235,636
+0.04(+4.21%)
Mar 21, 2024
0.9213
0.9680
0.9213
0.9500
299,561
-0.00(-0.31%)
Mar 20, 2024
0.9252
0.9600
0.9000
0.9530
461,588
+0.02(+2.30%)
Mar 19, 2024
0.9100
0.9350
0.9032
0.9316
262,345
+0.01(+1.26%)
Mar 18, 2024
0.9100
0.9500
0.9001
0.9200
253,529
-0.00(-0.16%)
Mar 15, 2024
0.8700
0.9700
0.8400
0.9215
1,051,053
+0.05(+5.96%)
Mar 14, 2024
0.8750
0.8890
0.7790
0.8697
694,563
-0.00(-0.03%)
Mar 13, 2024
0.8700
0.9580
0.8300
0.8700
1,290,666
+0.00(+0.00%)
Mar 12, 2024
0.8900
0.8990
0.8100
0.8700
284,728
-0.01(-1.14%)
Mar 11, 2024
0.8200
0.8800
0.8000
0.8800
219,994
+0.04(+4.75%)
Mar 08, 2024
0.9032
0.9300
0.8200
0.8401
435,722
-0.09(-9.67%)
Mar 07, 2024
1.020
1.050
0.8601
0.9300
375,195
-0.05(-5.10%)
Mar 06, 2024
1.010
1.060
0.9700
0.9800
529,306
-0.02(-1.98%)
Mar 05, 2024
0.9822
1.010
0.9550
0.9998
418,266
+0.01(+0.98%)
Mar 04, 2024
1.150
1.200
0.9005
0.9901
901,956
-0.14(-12.38%)
Mar 01, 2024
1.000
1.150
0.9800
1.130
690,128
+0.14(+14.14%)
Feb 29, 2024
0.9600
0.9949
0.9423
0.9900
252,560
+0.03(+3.13%)
Feb 28, 2024
0.9700
0.9800
0.9100
0.9600
411,249
+0.01(+1.05%)
Feb 27, 2024
0.9500
0.9942
0.9101
0.9500
832,820
+0.04(+4.40%)
Feb 26, 2024
0.7633
0.9499
0.7610
0.9100
1,354,657
+0.16(+21.33%)
Feb 23, 2024
0.8100
0.8299
0.7466
0.7500
787,588
-0.05(-6.25%)
Feb 22, 2024
0.6625
0.8500
0.6501
0.8000
1,665,509
+0.13(+20.12%)
Feb 21, 2024
0.6501
0.6999
0.6400
0.6660
668,159
+0.03(+4.10%)
Feb 20, 2024
0.6691
0.7100
0.6303
0.6398
329,210
-0.01(-1.57%)
Feb 16, 2024
0.6499
0.6550
0.6342
0.6500
123,423
+0.01(+1.25%)
Feb 15, 2024
0.6350
0.6701
0.6200
0.6420
310,141
-0.01(-1.23%)
Feb 14, 2024
0.6500
0.6500
0.6350
0.6500
177,250
+0.01(+1.88%)
Feb 13, 2024
0.6900
0.7000
0.6322
0.6380
184,262
-0.04(-6.18%)
Feb 12, 2024
0.6851
0.6900
0.6650
0.6800
48,072
-0.01(-1.45%)
Feb 09, 2024
0.6800
0.6900
0.6700
0.6900
40,405
+0.01(+1.92%)
Feb 08, 2024
0.6850
0.7240
0.6750
0.6770
166,952
-0.01(-1.88%)
Feb 07, 2024
0.6880
0.7000
0.6852
0.6900
62,855
-0.00(-0.33%)
Feb 06, 2024
0.6800
0.7249
0.6800
0.6923
90,868
+0.00(+0.48%)
Feb 05, 2024
0.7200
0.7450
0.6851
0.6890
370,807
-0.03(-4.31%)
Feb 02, 2024
0.6900
0.7202
0.6601
0.7200
132,629
+0.03(+4.35%)
Feb 01, 2024
0.6900
0.7000
0.6800
0.6900
98,229
+0.00(+0.00%)
Jan 31, 2024
0.6700
0.7250
0.6700
0.6900
89,187
+0.00(+0.00%)
Jan 30, 2024
0.6900
0.7100
0.6500
0.6900
133,313
+0.00(+0.00%)
Jan 29, 2024
0.7083
0.7280
0.6851
0.6900
356,507
-0.00(-0.14%)
Jan 26, 2024
0.7000
0.7290
0.6816
0.6910
126,753
-0.01(-1.29%)
Jan 25, 2024
0.7079
0.7287
0.6554
0.7000
128,476
+0.01(+1.45%)
Jan 24, 2024
0.6811
0.6990
0.6531
0.6900
116,905
+0.01(+1.32%)
Jan 23, 2024
0.6920
0.7080
0.6800
0.6810
79,446
+0.00(+0.01%)
Jan 22, 2024
0.6800
0.7080
0.6800
0.6809
184,019
+0.00(+0.28%)
Jan 19, 2024
0.7089
0.7089
0.6503
0.6790
93,934
-0.01(-1.59%)
Jan 18, 2024
0.6900
0.7298
0.6710
0.6900
573,561
+0.00(+0.00%)
Jan 17, 2024
0.7201
0.7346
0.6500
0.6900
171,234
-0.02(-2.82%)
Jan 16, 2024
0.7300
0.7476
0.7020
0.7100
263,784
-0.03(-3.68%)
Jan 12, 2024
0.7299
0.7550
0.7299
0.7371
305,779
+0.01(+0.97%)
Jan 11, 2024
0.7200
0.7497
0.7050
0.7300
275,055
+0.01(+0.77%)
Jan 10, 2024
0.7500
0.7600
0.7000
0.7244
247,048
-0.03(-3.54%)
Jan 09, 2024
0.7500
0.7518
0.6960
0.7510
214,275
+0.01(+1.49%)
Jan 08, 2024
0.6715
0.7500
0.6700
0.7400
173,901
+0.03(+4.23%)
Jan 05, 2024
0.7407
0.7407
0.6902
0.7100
30,651
-0.03(-3.92%)
Jan 04, 2024
0.7250
0.7501
0.6925
0.7390
184,301
-0.00(-0.14%)
Jan 03, 2024
0.6700
0.7420
0.6700
0.7400
85,268
+0.03(+4.31%)
Jan 02, 2024
0.6645
0.7200
0.6645
0.7094
190,223
+0.05(+6.84%)
Dec 29, 2023
0.7384
0.7384
0.6450
0.6640
1,749,365
+0.01(+1.05%)
Dec 28, 2023
0.7384
0.7434
0.6500
0.6571
1,886,886
-0.08(-11.01%)
Dec 27, 2023
0.7450
0.7720
0.6910
0.7384
398,550
+0.00(+0.05%)
Dec 26, 2023
0.7400
0.7400
0.6951
0.7380
444,108
+0.04(+5.43%)
Dec 22, 2023
0.6700
0.7273
0.6700
0.7000
282,556
+0.00(+0.14%)
Dec 21, 2023
0.6200
0.7000
0.6100
0.6990
318,557
+0.09(+14.59%)
Dec 20, 2023
0.5799
0.6301
0.5799
0.6100
173,065
+0.02(+3.39%)
Dec 19, 2023
0.6000
0.6280
0.5900
0.5900
117,188
+0.00(+0.70%)
Dec 18, 2023
0.5990
0.6120
0.5859
0.5859
266,788
+0.00(+0.14%)
Dec 15, 2023
0.5850
0.6299
0.5850
0.5851
606,443
+0.00(+0.52%)
Dec 14, 2023
0.5700
0.6050
0.5653
0.5821
235,280
-0.00(-0.50%)
Dec 13, 2023
0.5850
0.6000
0.5650
0.5850
212,770
+0.01(+0.86%)
Dec 12, 2023
0.5600
0.5955
0.5450
0.5800
398,449
+0.02(+3.55%)
Dec 11, 2023
0.5790
0.6000
0.5438
0.5601
304,296
-0.02(-3.43%)
Dec 08, 2023
0.6800
0.7150
0.5527
0.5800
2,633,978
-0.07(-10.77%)
Dec 07, 2023
0.6401
0.6916
0.6401
0.6500
2,453,345
-0.03(-4.69%)
Dec 06, 2023
0.6890
0.7000
0.6400
0.6820
106,517
+0.01(+1.79%)
Dec 05, 2023
0.7000
0.7500
0.6666
0.6700
44,454
-0.01(-1.47%)
Dec 04, 2023
0.7000
0.7400
0.6800
0.6800
65,840
-0.02(-3.01%)
Dec 01, 2023
0.7000
0.8000
0.6906
0.7011
55,318
+0.00(+0.16%)
Nov 30, 2023
0.7255
0.7600
0.6910
0.7000
46,263
+0.01(+1.30%)
Nov 29, 2023
0.6900
0.7500
0.6800
0.6910
62,194
-0.01(-1.29%)
Nov 28, 2023
0.7100
0.7300
0.6948
0.7000
67,462
-0.01(-1.13%)
Nov 27, 2023
0.7837
0.7837
0.7080
0.7080
49,995
-0.01(-1.12%)
Nov 24, 2023
0.6520
0.7500
0.6520
0.7160
123,222
+0.04(+5.29%)
Nov 22, 2023
0.6800
0.7499
0.6800
0.6800
23,771
+0.03(+4.29%)
Nov 21, 2023
0.6771
0.7090
0.6510
0.6520
6,657
-0.07(-9.17%)
Nov 20, 2023
0.6500
0.7390
0.6500
0.7178
34,817
+0.03(+4.64%)
Nov 17, 2023
0.6829
0.7606
0.6627
0.6860
36,492
+0.06(+10.29%)
Nov 16, 2023
0.6500
0.6940
0.6054
0.6220
51,931
-0.02(-2.81%)
Nov 15, 2023
0.6038
0.6785
0.6038
0.6400
52,880
+0.05(+8.11%)
Nov 14, 2023
0.5820
0.6512
0.5600
0.5920
62,216
-0.01(-1.33%)
Nov 13, 2023
0.7500
0.7500
0.5500
0.6000
164,170
-0.10(-14.13%)
Nov 10, 2023
0.7700
0.7800
0.6547
0.6987
185,092
-0.07(-9.26%)
Nov 09, 2023
0.7500
0.8191
0.7400
0.7700
84,752
+0.03(+4.19%)
Nov 08, 2023
0.7300
0.7988
0.6500
0.7390
93,309
+0.00(+0.41%)
Nov 07, 2023
0.7990
0.8000
0.7189
0.7360
46,323
-0.02(-3.16%)
Nov 06, 2023
0.8000
0.8299
0.7475
0.7600
73,426
-0.00(-0.03%)
Nov 03, 2023
0.7500
0.7675
0.7300
0.7602
99,483
+0.01(+1.36%)
Nov 02, 2023
0.7500
0.7700
0.6600
0.7500
176,025
+0.00(+0.00%)
Nov 01, 2023
0.6399
0.8255
0.6000
0.7500
373,071
+0.15(+25.00%)
Oct 31, 2023
0.6500
0.6800
0.5800
0.6000
273,920
-0.04(-6.25%)
Oct 30, 2023
0.7239
0.7249
0.6200
0.6400
173,766
+0.02(+3.48%)
Oct 27, 2023
0.6454
0.6454
0.5900
0.6185
108,078
-0.02(-3.36%)
Oct 26, 2023
0.6100
0.6400
0.6000
0.6400
40,147
+0.03(+4.13%)
Oct 25, 2023
0.6100
0.6291
0.6000
0.6146
27,567
+0.01(+0.92%)
Oct 24, 2023
0.6000
0.6100
0.5388
0.6090
171,440
+0.01(+2.10%)
Oct 23, 2023
0.7600
0.7600
0.5900
0.5965
689,662
-0.16(-21.51%)
Oct 20, 2023
0.7500
0.7941
0.6380
0.7600
131,824
+0.01(+1.33%)
Oct 19, 2023
0.7500
0.7750
0.7500
0.7500
7,577
-0.02(-2.60%)
Oct 18, 2023
0.7300
0.8000
0.7200
0.7700
17,208
+0.04(+5.54%)
Oct 17, 2023
0.7700
0.7900
0.7000
0.7296
37,928
-0.04(-4.66%)
Oct 16, 2023
0.7607
0.7800
0.7232
0.7653
17,459
+0.03(+3.42%)
Oct 13, 2023
0.7500
0.7600
0.7000
0.7400
19,831
-0.02(-2.79%)
Oct 12, 2023
0.7601
0.7812
0.7450
0.7612
44,484
-0.01(-1.14%)
Oct 11, 2023
0.7792
0.8091
0.7500
0.7700
25,704
+0.02(+2.67%)
Oct 10, 2023
0.7300
0.7900
0.7300
0.7500
40,088
-0.01(-1.17%)
Oct 09, 2023
0.7700
0.7848
0.7500
0.7589
22,728
-0.01(-1.31%)
Oct 06, 2023
0.7800
0.8000
0.7501
0.7690
44,148
-0.01(-1.41%)
Oct 05, 2023
0.8200
0.8200
0.7800
0.7800
46,056
-0.02(-1.95%)
Oct 04, 2023
0.7955
0.8400
0.7950
0.7955
49,713
-0.00(-0.56%)
Oct 03, 2023
0.7965
0.8376
0.7670
0.8000
84,966
+0.00(+0.00%)
Oct 02, 2023
0.7468
0.8599
0.7202
0.8000
206,194
+0.05(+7.10%)
Sep 29, 2023
0.7250
0.7471
0.7201
0.7470
25,382
+0.02(+2.33%)
Sep 28, 2023
0.7300
0.7555
0.7300
0.7300
34,002
+0.02(+2.79%)
Sep 27, 2023
0.7400
0.7562
0.7000
0.7102
28,524
-0.02(-2.71%)
Sep 26, 2023
0.7605
0.7861
0.7290
0.7300
13,956
+0.00(+0.14%)
Sep 25, 2023
0.7990
0.7600
0.7100
0.7290
55,870
-0.03(-4.20%)
Sep 22, 2023
0.7700
0.7898
0.7500
0.7610
98,631
-0.03(-4.28%)
Sep 21, 2023
0.7960
0.8299
0.7700
0.7950
67,662
+0.01(+0.63%)
Sep 20, 2023
0.8000
0.8230
0.7900
0.7900
8,229
-0.00(-0.34%)
Sep 19, 2023
0.8400
0.8400
0.7927
0.7927
48,560
-0.01(-0.91%)
Sep 18, 2023
0.8000
0.8300
0.7801
0.8000
74,769
+0.00(+0.00%)
Sep 15, 2023
0.8300
0.8340
0.8000
0.8000
29,513
-0.01(-0.62%)
Sep 14, 2023
0.8300
0.8300
0.8000
0.8050
10,528
+0.01(+0.64%)
Sep 13, 2023
0.8205
0.8290
0.7801
0.7999
76,230
-0.00(-0.01%)
Sep 12, 2023
0.8300
0.8600
0.8000
0.8000
12,732
-0.03(-4.19%)
Sep 11, 2023
0.8450
0.8549
0.8310
0.8350
22,974
-0.01(-0.60%)
Sep 08, 2023
0.8600
0.8600
0.8306
0.8400
32,963
-0.02(-2.33%)
Sep 07, 2023
0.8668
0.8970
0.8301
0.8600
101,032
-0.01(-0.78%)
Sep 06, 2023
0.8891
0.8891
0.8550
0.8668
27,686
-0.02(-2.51%)
Sep 05, 2023
0.8990
0.8990
0.8801
0.8891
13,128
+0.02(+2.20%)
Sep 01, 2023
0.8820
0.9190
0.8400
0.8700
160,857
+0.01(+1.05%)
Aug 31, 2023
0.8610
0.8780
0.8539
0.8610
35,652
-0.01(-1.62%)
Aug 30, 2023
0.8990
0.8990
0.8705
0.8752
19,162
+0.00(+0.54%)
Aug 29, 2023
0.8750
0.8900
0.8400
0.8705
52,292
-0.00(-0.51%)
Aug 28, 2023
0.8720
0.8800
0.8600
0.8750
9,104
+0.02(+1.74%)
Aug 25, 2023
0.8700
0.8780
0.8600
0.8600
28,168
-0.01(-1.08%)
Aug 24, 2023
0.8990
0.8990
0.8600
0.8694
30,990
-0.02(-2.31%)
Aug 23, 2023
0.8800
0.8980
0.8701
0.8900
12,843
+0.02(+1.81%)
Aug 22, 2023
0.8801
0.9000
0.8600
0.8742
26,076
-0.03(-2.87%)
Aug 21, 2023
0.8700
0.9600
0.8672
0.9000
34,598
+0.04(+4.65%)
Aug 18, 2023
0.9021
0.9021
0.8550
0.8600
92,414
-0.04(-4.44%)
Aug 17, 2023
0.9140
0.9572
0.8808
0.9000
78,906
-0.03(-3.23%)
Aug 16, 2023
0.9350
0.9962
0.9200
0.9300
41,808
-0.01(-0.53%)
Aug 15, 2023
0.9300
0.9754
0.9170
0.9350
28,926
-0.01(-0.94%)
Aug 14, 2023
0.9600
0.9875
0.9350
0.9439
10,371
-0.02(-2.13%)
Aug 11, 2023
0.9900
0.9940
0.9500
0.9644
30,279
-0.01(-0.58%)
Aug 10, 2023
0.9600
0.9800
0.9401
0.9700
67,283
-0.00(-0.41%)
Aug 09, 2023
0.9400
0.9798
0.9400
0.9740
20,320
+0.03(+3.62%)
Aug 08, 2023
0.9650
0.9800
0.9010
0.9400
154,820
+0.04(+5.03%)
Aug 07, 2023
0.9100
0.9743
0.8801
0.8950
443,912
+0.01(+1.13%)
Aug 04, 2023
0.9400
0.9400
0.8701
0.8850
26,005
-0.00(-0.55%)
Aug 03, 2023
0.9090
0.9409
0.8800
0.8899
51,252
-0.01(-0.95%)
Aug 02, 2023
0.8910
0.9009
0.8600
0.8984
84,169
+0.02(+2.09%)
Aug 01, 2023
0.8974
0.9209
0.8700
0.8800
80,869
-0.01(-1.12%)
Jul 31, 2023
0.9040
0.9241
0.8598
0.8900
140,240
+0.01(+1.14%)
Jul 28, 2023
0.8760
0.9209
0.8700
0.8800
66,083
+0.01(+0.57%)
Jul 27, 2023
0.9045
0.9199
0.8701
0.8750
66,889
-0.03(-3.26%)
Jul 26, 2023
0.9200
0.9435
0.8800
0.9045
229,772
-0.03(-2.74%)
Jul 25, 2023
0.9203
0.9949
0.9203
0.9300
25,767
+0.01(+1.09%)
Jul 24, 2023
0.9600
0.9599
0.9149
0.9200
40,733
-0.03(-3.66%)
Jul 21, 2023
0.9600
1.050
0.9550
0.9550
62,663
-0.05(-4.50%)
Jul 20, 2023
1.010
1.020
1.000
1.000
22,048
+0.00(+0.00%)
Jul 19, 2023
1.070
1.070
1.000
1.000
46,270
-0.04(-3.85%)
Jul 18, 2023
1.050
1.060
1.000
1.040
42,142
-0.02(-1.89%)
Jul 17, 2023
1.060
1.100
1.030
1.060
169,602
+0.03(+2.91%)
Jul 14, 2023
0.9800
1.080
0.9298
1.030
372,608
+0.07(+7.28%)
Jul 13, 2023
0.9100
0.9786
0.9100
0.9601
129,744
+0.03(+3.13%)
Jul 12, 2023
0.9211
0.9659
0.9100
0.9310
23,551
+0.03(+3.33%)
Jul 11, 2023
0.9315
0.9579
0.8875
0.9010
228,137
-0.03(-3.23%)
Jul 10, 2023
0.9772
0.9854
0.9300
0.9311
75,095
-0.04(-4.03%)
Jul 07, 2023
1.060
1.060
0.9561
0.9702
20,750
-0.02(-2.00%)
Jul 06, 2023
1.000
1.020
0.9441
0.9900
9,647
+0.01(+1.02%)
Jul 05, 2023
0.9822
1.030
0.9719
0.9800
69,067
-0.02(-2.00%)
Jul 03, 2023
0.9700
1.030
0.9700
1.000
84,147
+0.03(+2.99%)
Jun 30, 2023
0.9200
0.9930
0.9200
0.9710
90,837
+0.04(+4.27%)
Jun 29, 2023
0.9700
0.9800
0.9114
0.9312
49,730
+0.01(+0.56%)
Jun 28, 2023
0.9100
1.050
0.8716
0.9260
372,337
+0.02(+1.76%)
Jun 27, 2023
0.9478
0.9600
0.9100
0.9100
113,775
-0.03(-3.19%)
Jun 26, 2023
0.9800
1.020
0.9300
0.9400
59,109
-0.03(-2.69%)
Jun 23, 2023
0.9673
0.9846
0.9500
0.9660
91,818
-0.01(-0.55%)
Jun 22, 2023
1.000
1.050
0.9223
0.9713
113,622
-0.04(-3.83%)
Jun 21, 2023
1.080
1.080
1.000
1.010
72,541
-0.03(-2.88%)
Jun 20, 2023
1.100
1.120
1.040
1.040
42,964
-0.06(-5.45%)
Jun 16, 2023
1.100
1.110
0.9500
1.100
1,295,600
+0.00(+0.00%)
Jun 15, 2023
1.120
1.161
1.080
1.100
184,547
+0.00(+0.00%)
Jun 14, 2023
1.100
1.140
1.090
1.100
42,653
-0.02(-1.79%)
Jun 13, 2023
1.150
1.170
1.090
1.120
44,489
-0.01(-0.88%)
Jun 12, 2023
1.120
1.180
1.090
1.130
25,390
+0.01(+0.89%)
Jun 09, 2023
1.120
1.160
1.080
1.120
35,262
+0.02(+1.82%)
Jun 08, 2023
1.190
1.190
1.100
1.100
87,854
-0.03(-2.65%)
Jun 07, 2023
1.160
1.210
1.080
1.130
149,495
-0.05(-4.24%)
Jun 06, 2023
1.120
1.190
1.100
1.180
32,739
+0.04(+3.51%)
Jun 05, 2023
1.200
1.200
1.140
1.140
31,042
-0.05(-4.20%)
Jun 02, 2023
1.190
1.210
1.120
1.190
124,890
+0.00(+0.00%)
Jun 01, 2023
1.150
1.220
1.101
1.190
161,486
+0.06(+5.31%)
May 31, 2023
1.100
1.160
1.070
1.130
30,897
-0.01(-0.88%)
May 30, 2023
1.110
1.140
1.090
1.140
46,002
+0.02(+1.79%)
May 26, 2023
1.110
1.120
1.090
1.120
32,583
+0.02(+1.82%)
May 25, 2023
1.110
1.120
1.080
1.100
71,332
-0.01(-0.90%)
May 24, 2023
1.070
1.120
1.050
1.110
62,679
+0.04(+3.74%)
May 23, 2023
1.060
1.180
1.060
1.070
208,333
+0.01(+0.94%)
May 22, 2023
1.130
1.170
1.020
1.060
258,511
+0.03(+2.91%)
May 19, 2023
1.100
1.131
1.030
1.030
187,909
-0.08(-7.21%)
May 18, 2023
1.160
1.200
1.100
1.110
200,950
-0.08(-6.72%)
May 17, 2023
1.100
1.250
1.100
1.190
259,539
+0.04(+3.48%)
May 16, 2023
1.220
1.270
1.100
1.150
501,062
-0.15(-11.54%)
May 15, 2023
1.300
1.340
1.150
1.300
5,515,379
+0.21(+19.27%)
May 12, 2023
1.090
1.140
1.030
1.090
862,942
-0.03(-2.68%)
May 11, 2023
1.250
1.250
1.120
1.120
32,890
-0.08(-6.67%)
May 10, 2023
1.230
1.250
1.200
1.200
25,001
-0.03(-2.44%)
May 09, 2023
1.240
1.250
1.200
1.230
45,884
+0.00(+0.00%)
May 08, 2023
1.240
1.250
1.190
1.230
44,070
-0.01(-0.81%)
May 05, 2023
1.290
1.340
1.220
1.240
115,466
-0.12(-8.82%)
May 04, 2023
1.270
1.380
1.210
1.360
79,793
+0.05(+3.82%)
May 03, 2023
1.250
1.360
1.200
1.310
74,027
+0.10(+8.26%)
May 02, 2023
1.290
1.290
1.170
1.210
90,250
-0.06(-4.72%)
May 01, 2023
1.210
1.340
1.180
1.270
77,307
+0.11(+9.48%)
Apr 28, 2023
1.030
1.220
1.030
1.160
75,102
+0.09(+8.41%)
Apr 27, 2023
1.030
1.110
1.010
1.070
70,333
+0.04(+3.38%)
Apr 26, 2023
1.030
1.080
1.030
1.035
14,864
+0.00(+0.49%)
Apr 25, 2023
1.012
1.080
0.9900
1.030
32,302
+0.03(+2.49%)
Apr 24, 2023
1.030
1.063
0.9900
1.005
110,287
-0.01(-0.50%)
Apr 21, 2023
1.070
1.098
1.000
1.010
60,180
-0.09(-8.18%)
Apr 20, 2023
0.9900
1.240
0.9900
1.100
296,598
+0.11(+11.22%)
Apr 19, 2023
0.9590
0.9900
0.9400
0.9890
67,238
+0.04(+4.05%)
Apr 18, 2023
0.9600
0.9879
0.9300
0.9505
37,894
+0.03(+3.77%)
Apr 17, 2023
0.9100
0.9912
0.9020
0.9160
95,883
-0.01(-1.49%)
Apr 14, 2023
0.9700
1.030
0.9021
0.9299
65,472
-0.03(-3.55%)
Apr 13, 2023
0.9500
0.9900
0.9100
0.9641
74,150
+0.05(+5.91%)
Apr 12, 2023
0.9000
0.9650
0.9000
0.9103
41,984
+0.01(+1.20%)
Apr 11, 2023
0.9280
0.9328
0.8900
0.8995
54,239
+0.01(+0.89%)
Apr 10, 2023
0.9243
0.9398
0.8700
0.8916
58,157
-0.01(-0.93%)
Apr 06, 2023
0.8800
0.9400
0.8600
0.9000
26,632
-0.01(-0.77%)
Apr 05, 2023
0.9200
0.9780
0.8620
0.9070
24,319
-0.00(-0.09%)
Apr 04, 2023
0.9000
0.9200
0.8900
0.9078
23,155
+0.02(+1.77%)
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.