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
Acumen Pharmaceuticals Inc
(NQ:
ABOS
)
2.620
UNCHANGED
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
4.120
4.070
4.070
4.050
511,581
-0.05(-1.22%)
Mar 27, 2024
3.750
4.280
3.700
4.100
600,471
+0.35(+9.33%)
Mar 26, 2024
4.060
4.255
3.310
3.750
1,387,742
-0.50(-11.76%)
Mar 25, 2024
4.300
4.390
4.215
4.250
352,188
-0.05(-1.16%)
Mar 22, 2024
4.330
4.430
4.300
4.300
373,653
-0.03(-0.69%)
Mar 21, 2024
4.230
4.400
4.170
4.330
323,481
+0.18(+4.34%)
Mar 20, 2024
4.000
4.210
3.990
4.150
279,651
+0.15(+3.75%)
Mar 19, 2024
3.960
4.030
3.935
4.000
292,922
+0.02(+0.50%)
Mar 18, 2024
4.230
4.230
3.975
3.980
261,354
-0.20(-4.78%)
Mar 15, 2024
4.040
4.240
4.010
4.180
204,171
+0.09(+2.20%)
Mar 14, 2024
4.290
4.350
4.055
4.090
262,336
-0.26(-5.98%)
Mar 13, 2024
4.130
4.350
4.130
4.350
254,464
+0.23(+5.58%)
Mar 12, 2024
4.250
4.310
4.100
4.120
244,365
-0.16(-3.74%)
Mar 11, 2024
4.370
4.490
4.260
4.280
371,538
-0.09(-2.06%)
Mar 08, 2024
4.450
4.600
4.250
4.370
339,318
+0.00(+0.00%)
Mar 07, 2024
4.500
4.570
4.370
4.370
216,123
-0.08(-1.80%)
Mar 06, 2024
4.390
4.510
4.280
4.450
341,592
+0.10(+2.30%)
Mar 05, 2024
4.450
4.561
4.320
4.350
520,951
-0.13(-2.90%)
Mar 04, 2024
5.000
5.090
4.430
4.480
748,356
-0.16(-3.45%)
Mar 01, 2024
4.320
4.740
4.320
4.640
732,603
+0.33(+7.66%)
Feb 29, 2024
4.250
4.435
4.160
4.310
461,995
+0.14(+3.36%)
Feb 28, 2024
4.070
4.260
3.960
4.170
742,272
+0.10(+2.46%)
Feb 27, 2024
3.720
4.120
3.720
4.070
732,668
+0.43(+11.81%)
Feb 26, 2024
3.560
3.780
3.560
3.640
367,746
+0.08(+2.25%)
Feb 23, 2024
3.320
3.560
3.310
3.560
383,441
+0.22(+6.59%)
Feb 22, 2024
3.380
3.450
3.290
3.340
143,758
-0.01(-0.30%)
Feb 21, 2024
3.330
3.480
3.290
3.350
326,633
+0.03(+0.90%)
Feb 20, 2024
3.240
3.410
3.240
3.320
271,994
+0.04(+1.22%)
Feb 16, 2024
3.130
3.290
3.080
3.280
392,084
+0.15(+4.79%)
Feb 15, 2024
3.230
3.230
3.110
3.130
492,539
-0.02(-0.63%)
Feb 14, 2024
3.170
3.185
3.110
3.150
158,290
+0.06(+1.94%)
Feb 13, 2024
3.200
3.250
3.070
3.090
229,659
-0.21(-6.36%)
Feb 12, 2024
3.240
3.340
3.230
3.300
177,412
+0.06(+1.85%)
Feb 09, 2024
3.050
3.269
3.040
3.240
306,604
+0.22(+7.28%)
Feb 08, 2024
3.120
3.185
3.000
3.020
384,297
-0.12(-3.82%)
Feb 07, 2024
3.200
3.258
3.090
3.140
265,516
-0.05(-1.57%)
Feb 06, 2024
3.060
3.270
3.040
3.190
250,637
+0.11(+3.57%)
Feb 05, 2024
3.000
3.200
2.950
3.080
289,961
+0.11(+3.70%)
Feb 02, 2024
3.120
3.120
2.895
2.970
347,846
-0.14(-4.50%)
Feb 01, 2024
3.220
3.230
3.060
3.110
337,886
-0.07(-2.20%)
Jan 31, 2024
3.280
3.360
3.170
3.180
267,146
-0.11(-3.34%)
Jan 30, 2024
3.400
3.420
3.281
3.290
203,635
-0.13(-3.80%)
Jan 29, 2024
3.220
3.430
3.150
3.420
320,396
+0.18(+5.56%)
Jan 26, 2024
3.270
3.320
3.215
3.240
341,585
-0.01(-0.31%)
Jan 25, 2024
3.280
3.375
3.160
3.250
321,491
+0.02(+0.62%)
Jan 24, 2024
3.390
3.390
3.180
3.230
389,901
-0.10(-3.00%)
Jan 23, 2024
3.400
3.480
3.295
3.330
321,930
-0.06(-1.77%)
Jan 22, 2024
3.610
3.661
3.380
3.390
633,788
-0.23(-6.35%)
Jan 19, 2024
3.650
3.660
3.395
3.620
355,069
-0.06(-1.63%)
Jan 18, 2024
3.760
3.760
3.611
3.680
388,995
-0.07(-1.87%)
Jan 17, 2024
3.520
3.790
3.410
3.750
627,172
+0.12(+3.31%)
Jan 16, 2024
3.820
3.820
3.600
3.630
459,680
-0.25(-6.44%)
Jan 12, 2024
3.880
4.100
3.830
3.880
268,040
+0.01(+0.26%)
Jan 11, 2024
4.260
4.260
3.860
3.870
519,252
-0.45(-10.42%)
Jan 10, 2024
4.330
4.560
4.260
4.320
437,808
-0.03(-0.69%)
Jan 09, 2024
4.200
4.380
4.130
4.350
334,344
+0.13(+3.08%)
Jan 08, 2024
3.990
4.250
3.860
4.220
373,429
+0.20(+4.98%)
Jan 05, 2024
4.000
4.075
3.850
4.020
442,848
+0.00(+0.00%)
Jan 04, 2024
3.940
4.300
3.840
4.020
598,478
+0.08(+2.03%)
Jan 03, 2024
4.450
4.595
3.805
3.940
1,056,163
-0.29(-6.86%)
Jan 02, 2024
3.840
4.285
3.770
4.230
1,151,854
+0.39(+10.16%)
Dec 29, 2023
3.830
3.960
3.715
3.840
455,009
+0.01(+0.26%)
Dec 28, 2023
3.850
3.950
3.780
3.830
446,054
-0.01(-0.26%)
Dec 27, 2023
3.740
3.850
3.670
3.840
327,279
+0.14(+3.78%)
Dec 26, 2023
3.630
3.740
3.555
3.700
417,002
+0.13(+3.64%)
Dec 22, 2023
3.270
3.590
3.270
3.570
613,263
+0.41(+12.97%)
Dec 21, 2023
3.150
3.222
3.080
3.160
325,593
+0.08(+2.60%)
Dec 20, 2023
3.150
3.338
3.070
3.080
504,775
-0.12(-3.75%)
Dec 19, 2023
2.840
3.200
2.840
3.200
524,428
+0.38(+13.48%)
Dec 18, 2023
2.890
3.010
2.820
2.820
299,758
-0.06(-2.08%)
Dec 15, 2023
3.010
3.070
2.820
2.880
890,457
-0.12(-4.00%)
Dec 14, 2023
2.940
3.075
2.890
3.000
604,302
+0.09(+3.09%)
Dec 13, 2023
2.800
2.920
2.765
2.910
560,248
+0.10(+3.56%)
Dec 12, 2023
2.800
2.860
2.710
2.810
446,331
+0.09(+3.31%)
Dec 11, 2023
2.770
2.780
2.670
2.720
517,236
-0.05(-1.81%)
Dec 08, 2023
2.830
2.840
2.710
2.770
307,290
-0.04(-1.42%)
Dec 07, 2023
2.840
2.850
2.770
2.810
538,711
-0.03(-1.06%)
Dec 06, 2023
2.680
2.960
2.660
2.840
662,413
+0.18(+6.77%)
Dec 05, 2023
2.660
2.700
2.620
2.660
309,370
-0.03(-1.12%)
Dec 04, 2023
2.620
2.719
2.580
2.690
760,026
+0.04(+1.51%)
Dec 01, 2023
2.400
2.660
2.370
2.650
549,271
+0.25(+10.42%)
Nov 30, 2023
2.270
2.429
2.210
2.400
531,764
+0.15(+6.67%)
Nov 29, 2023
2.260
2.340
2.220
2.250
308,206
-0.01(-0.44%)
Nov 28, 2023
2.360
2.360
2.190
2.260
320,883
-0.08(-3.42%)
Nov 27, 2023
2.350
2.385
2.290
2.340
359,017
-0.03(-1.27%)
Nov 24, 2023
2.350
2.425
2.330
2.370
164,631
+0.01(+0.42%)
Nov 22, 2023
2.360
2.390
2.295
2.360
422,714
+0.02(+0.85%)
Nov 21, 2023
2.360
2.405
2.260
2.340
394,826
-0.02(-0.85%)
Nov 20, 2023
2.280
2.415
2.190
2.360
461,920
+0.08(+3.51%)
Nov 17, 2023
2.240
2.340
2.230
2.280
366,319
+0.04(+1.79%)
Nov 16, 2023
2.360
2.385
2.195
2.240
496,700
-0.13(-5.49%)
Nov 15, 2023
2.150
2.530
2.145
2.370
1,289,809
+0.24(+11.27%)
Nov 14, 2023
2.100
2.170
2.005
2.130
636,323
+0.10(+4.93%)
Nov 13, 2023
2.070
2.080
1.960
2.030
987,543
+0.13(+6.84%)
Nov 10, 2023
1.870
1.930
1.810
1.900
526,687
+0.04(+2.15%)
Nov 09, 2023
2.050
2.050
1.830
1.860
640,526
-0.18(-8.82%)
Nov 08, 2023
2.120
2.160
1.990
2.040
435,802
-0.05(-2.39%)
Nov 07, 2023
2.070
2.145
2.020
2.090
540,174
+0.01(+0.48%)
Nov 06, 2023
2.200
2.250
2.060
2.080
615,937
-0.11(-5.02%)
Nov 03, 2023
2.010
2.300
2.000
2.190
769,132
+0.23(+11.73%)
Nov 02, 2023
1.940
2.050
1.875
1.960
1,102,707
+0.06(+3.16%)
Nov 01, 2023
1.870
2.000
1.830
1.900
829,764
+0.03(+1.60%)
Oct 31, 2023
2.160
2.215
1.840
1.870
1,958,188
-0.33(-15.19%)
Oct 30, 2023
2.440
2.448
2.170
2.205
1,116,077
-0.21(-8.88%)
Oct 27, 2023
3.300
3.590
2.400
2.420
835,287
-0.80(-24.84%)
Oct 26, 2023
3.310
3.400
3.180
3.220
460,084
-0.06(-1.98%)
Oct 25, 2023
3.410
3.416
3.250
3.285
283,638
-0.14(-4.09%)
Oct 24, 2023
3.320
3.500
3.320
3.425
251,128
+0.11(+3.47%)
Oct 23, 2023
3.430
3.438
3.310
3.310
290,064
-0.15(-4.34%)
Oct 20, 2023
3.450
3.625
3.392
3.460
366,506
-0.03(-0.86%)
Oct 19, 2023
3.560
3.622
3.410
3.490
421,532
-0.08(-2.38%)
Oct 18, 2023
3.820
3.820
3.560
3.575
290,791
-0.26(-6.90%)
Oct 17, 2023
3.750
3.900
3.740
3.840
410,911
+0.09(+2.40%)
Oct 16, 2023
3.700
3.870
3.620
3.750
313,576
+0.01(+0.27%)
Oct 13, 2023
3.820
3.820
3.660
3.740
249,129
-0.03(-0.80%)
Oct 12, 2023
4.130
4.170
3.750
3.770
535,013
-0.39(-9.38%)
Oct 11, 2023
4.360
4.470
4.080
4.160
763,389
-0.15(-3.48%)
Oct 10, 2023
4.170
4.430
4.120
4.310
683,675
+0.12(+2.86%)
Oct 09, 2023
4.340
4.370
4.100
4.190
383,515
-0.21(-4.88%)
Oct 06, 2023
4.410
4.600
4.370
4.405
469,663
-0.08(-1.67%)
Oct 05, 2023
4.160
4.480
4.140
4.480
442,076
+0.31(+7.43%)
Oct 04, 2023
4.170
4.195
4.065
4.170
261,410
-0.03(-0.71%)
Oct 03, 2023
4.130
4.215
4.030
4.200
351,459
+0.03(+0.72%)
Oct 02, 2023
4.150
4.225
4.040
4.170
360,126
+0.02(+0.48%)
Sep 29, 2023
4.220
4.230
4.110
4.150
229,963
-0.02(-0.48%)
Sep 28, 2023
4.200
4.200
4.000
4.170
228,678
-0.04(-0.95%)
Sep 27, 2023
4.290
4.340
4.190
4.210
193,096
-0.08(-1.86%)
Sep 26, 2023
4.230
4.410
4.220
4.290
217,077
+0.05(+1.18%)
Sep 25, 2023
4.420
4.290
4.230
4.240
307,506
-0.21(-4.72%)
Sep 22, 2023
4.730
4.860
4.420
4.450
271,792
-0.28(-5.92%)
Sep 21, 2023
4.860
4.860
4.700
4.730
196,080
-0.18(-3.67%)
Sep 20, 2023
5.130
5.130
4.910
4.910
206,263
-0.19(-3.73%)
Sep 19, 2023
5.100
5.230
5.020
5.100
254,603
-0.02(-0.39%)
Sep 18, 2023
5.450
5.455
5.102
5.120
389,865
-0.41(-7.41%)
Sep 15, 2023
5.480
5.650
5.270
5.530
1,026,448
+0.02(+0.36%)
Sep 14, 2023
5.490
5.730
5.450
5.510
168,826
-0.00(-0.09%)
Sep 13, 2023
5.520
5.622
5.440
5.515
313,297
-0.02(-0.27%)
Sep 12, 2023
5.610
5.710
5.510
5.530
123,983
-0.13(-2.30%)
Sep 11, 2023
5.660
5.760
5.540
5.660
107,083
+0.04(+0.80%)
Sep 08, 2023
5.610
5.660
5.520
5.615
163,363
+0.00(+0.09%)
Sep 07, 2023
5.860
5.860
5.610
5.610
209,102
-0.32(-5.40%)
Sep 06, 2023
5.980
5.980
5.760
5.930
223,042
-0.07(-1.17%)
Sep 05, 2023
6.100
6.300
5.990
6.000
240,300
-0.11(-1.80%)
Sep 01, 2023
6.040
6.200
5.970
6.110
613,774
+0.09(+1.50%)
Aug 31, 2023
6.320
6.320
5.990
6.020
319,755
-0.34(-5.35%)
Aug 30, 2023
6.220
6.370
6.160
6.360
227,496
+0.11(+1.76%)
Aug 29, 2023
6.200
6.350
6.180
6.250
249,070
+0.01(+0.16%)
Aug 28, 2023
6.340
6.360
6.170
6.240
172,948
-0.06(-0.95%)
Aug 25, 2023
6.070
6.310
5.900
6.300
260,869
+0.18(+2.94%)
Aug 24, 2023
6.500
6.500
5.900
6.120
575,139
-0.38(-5.85%)
Aug 23, 2023
6.470
6.600
6.420
6.500
711,709
+0.04(+0.62%)
Aug 22, 2023
6.590
6.780
6.420
6.460
328,990
-0.13(-1.97%)
Aug 21, 2023
6.290
6.630
6.120
6.590
410,676
+0.30(+4.77%)
Aug 18, 2023
6.290
6.435
6.209
6.290
340,975
-0.11(-1.72%)
Aug 17, 2023
6.720
6.720
6.300
6.400
861,462
-0.39(-5.74%)
Aug 16, 2023
7.120
7.120
6.510
6.790
706,096
-0.33(-4.63%)
Aug 15, 2023
7.150
7.250
6.960
7.120
539,357
-0.10(-1.39%)
Aug 14, 2023
7.120
7.260
6.840
7.220
742,246
+0.08(+1.12%)
Aug 11, 2023
6.990
7.320
6.860
7.140
388,511
+0.10(+1.42%)
Aug 10, 2023
6.800
7.190
6.660
7.040
437,737
+0.26(+3.83%)
Aug 09, 2023
7.000
7.064
6.660
6.780
531,129
-0.22(-3.14%)
Aug 08, 2023
6.970
7.230
6.730
7.000
941,409
+0.00(+0.00%)
Aug 07, 2023
7.480
7.520
6.840
7.000
1,008,075
-0.30(-4.11%)
Aug 04, 2023
7.160
7.620
7.140
7.300
692,846
+0.19(+2.74%)
Aug 03, 2023
7.060
7.240
6.930
7.105
270,937
+0.01(+0.07%)
Aug 02, 2023
7.200
7.290
6.960
7.100
758,751
-0.16(-2.20%)
Aug 01, 2023
7.280
7.470
7.100
7.260
441,014
-0.14(-1.89%)
Jul 31, 2023
7.450
7.530
7.280
7.400
528,842
+0.07(+0.95%)
Jul 28, 2023
7.200
7.370
6.850
7.330
741,025
+0.12(+1.66%)
Jul 27, 2023
7.290
7.450
7.120
7.210
773,987
+0.11(+1.55%)
Jul 26, 2023
7.200
7.300
6.710
7.100
1,284,732
+0.19(+2.82%)
Jul 25, 2023
6.800
6.970
6.582
6.905
897,631
+0.04(+0.51%)
Jul 24, 2023
7.450
7.450
6.655
6.870
1,274,729
-0.53(-7.16%)
Jul 21, 2023
7.350
7.580
7.150
7.400
779,900
+0.09(+1.23%)
Jul 20, 2023
7.490
7.740
6.980
7.310
1,497,587
-0.10(-1.35%)
Jul 19, 2023
7.700
7.980
7.270
7.410
5,342,871
-0.59(-7.37%)
Jul 18, 2023
9.050
9.200
7.110
8.000
4,117,858
-1.72(-17.70%)
Jul 17, 2023
11.01
11.31
9.260
9.720
29,189,412
+3.44(+54.78%)
Jul 14, 2023
6.110
6.790
5.810
6.280
718,467
+0.16(+2.61%)
Jul 13, 2023
6.210
6.476
5.850
6.120
574,297
-0.03(-0.49%)
Jul 12, 2023
6.080
6.950
5.900
6.150
1,186,149
+0.15(+2.50%)
Jul 11, 2023
5.748
6.390
5.320
6.000
4,931,007
+1.04(+20.97%)
Jul 10, 2023
5.090
5.160
4.880
4.960
141,467
-0.10(-1.98%)
Jul 07, 2023
5.060
5.120
4.950
5.060
95,750
+0.01(+0.20%)
Jul 06, 2023
5.350
5.350
4.851
5.050
119,011
-0.16(-3.07%)
Jul 05, 2023
5.130
5.310
4.912
5.210
196,448
+0.25(+5.04%)
Jul 03, 2023
4.900
5.112
4.700
4.960
123,344
+0.15(+3.12%)
Jun 30, 2023
4.870
4.950
4.680
4.810
61,557
+0.00(+0.00%)
Jun 29, 2023
4.920
5.150
4.740
4.810
145,285
-0.05(-1.03%)
Jun 28, 2023
4.750
4.940
4.650
4.860
73,048
+0.09(+1.89%)
Jun 27, 2023
4.950
4.950
4.570
4.770
82,523
-0.08(-1.65%)
Jun 26, 2023
5.440
5.440
4.755
4.850
178,359
-0.57(-10.52%)
Jun 23, 2023
5.610
5.680
5.400
5.420
62,902
-0.23(-4.07%)
Jun 22, 2023
5.614
5.820
5.562
5.650
60,905
-0.06(-1.05%)
Jun 21, 2023
5.990
5.990
5.550
5.710
122,654
-0.24(-4.03%)
Jun 20, 2023
5.860
6.060
5.555
5.950
181,070
+0.11(+1.88%)
Jun 16, 2023
5.640
5.970
5.420
5.840
129,812
+0.23(+4.10%)
Jun 15, 2023
5.900
6.150
5.590
5.610
198,490
-0.30(-5.08%)
Jun 14, 2023
6.000
6.130
5.620
5.910
215,065
+0.02(+0.34%)
Jun 13, 2023
5.330
6.480
5.330
5.890
672,831
+0.70(+13.49%)
Jun 12, 2023
4.910
5.200
4.790
5.190
113,449
+0.34(+7.01%)
Jun 09, 2023
4.910
4.970
4.760
4.850
123,607
-0.02(-0.41%)
Jun 08, 2023
5.080
5.100
4.760
4.870
119,622
-0.15(-2.99%)
Jun 07, 2023
5.220
5.280
5.020
5.020
76,992
-0.18(-3.46%)
Jun 06, 2023
4.950
5.305
4.950
5.200
73,838
+0.25(+5.05%)
Jun 05, 2023
5.190
5.360
4.910
4.950
75,678
-0.22(-4.26%)
Jun 02, 2023
5.000
5.298
4.820
5.170
183,378
+0.17(+3.40%)
Jun 01, 2023
4.940
5.250
4.810
5.000
151,378
+0.07(+1.42%)
May 31, 2023
5.050
5.050
4.770
4.930
64,974
-0.01(-0.20%)
May 30, 2023
4.870
5.100
4.712
4.940
86,094
+0.13(+2.70%)
May 26, 2023
4.880
4.980
4.697
4.810
82,089
-0.04(-0.82%)
May 25, 2023
5.230
5.230
4.744
4.850
147,663
-0.40(-7.62%)
May 24, 2023
5.170
5.453
5.050
5.250
127,322
+0.05(+0.96%)
May 23, 2023
5.310
5.700
5.190
5.200
228,836
-0.11(-2.07%)
May 22, 2023
5.870
5.878
5.040
5.310
663,820
-0.65(-10.91%)
May 19, 2023
5.610
5.970
5.520
5.960
112,050
+0.37(+6.62%)
May 18, 2023
5.690
5.710
5.260
5.590
150,579
+0.14(+2.57%)
May 17, 2023
5.570
5.770
5.380
5.450
97,698
-0.16(-2.85%)
May 16, 2023
6.030
6.030
5.365
5.610
178,996
-0.59(-9.52%)
May 15, 2023
5.540
6.200
5.150
6.200
257,258
+0.60(+10.71%)
May 12, 2023
5.800
5.930
5.476
5.600
136,698
-0.13(-2.27%)
May 11, 2023
6.590
6.590
5.480
5.730
317,795
-0.86(-13.05%)
May 10, 2023
5.750
6.670
5.480
6.590
410,750
+0.86(+15.01%)
May 09, 2023
5.020
5.840
4.840
5.730
517,213
+0.88(+18.14%)
May 08, 2023
5.310
5.310
4.390
4.850
503,568
-0.44(-8.32%)
May 05, 2023
4.070
5.340
4.070
5.290
1,355,389
+1.24(+30.62%)
May 04, 2023
3.950
4.240
3.910
4.050
244,254
+0.07(+1.76%)
May 03, 2023
3.890
4.650
3.890
3.980
992,303
+0.28(+7.57%)
May 02, 2023
3.910
4.000
3.580
3.700
54,259
-0.24(-6.09%)
May 01, 2023
3.860
4.025
3.790
3.940
40,284
+0.08(+2.07%)
Apr 28, 2023
3.820
4.035
3.820
3.860
59,414
+0.04(+1.05%)
Apr 27, 2023
3.720
3.850
3.552
3.820
18,093
+0.06(+1.60%)
Apr 26, 2023
3.670
3.780
3.600
3.760
46,208
+0.10(+2.73%)
Apr 25, 2023
3.730
3.730
3.600
3.660
42,582
-0.12(-3.17%)
Apr 24, 2023
3.960
4.015
3.610
3.780
75,427
-0.22(-5.50%)
Apr 21, 2023
4.100
4.190
3.910
4.000
96,326
+0.00(+0.00%)
Apr 20, 2023
3.980
4.000
3.925
4.000
19,198
+0.00(+0.00%)
Apr 19, 2023
3.530
4.030
3.530
4.000
112,061
+0.41(+11.42%)
Apr 18, 2023
3.700
3.769
3.520
3.590
256,401
-0.06(-1.64%)
Apr 17, 2023
3.750
3.890
3.575
3.650
156,827
-0.09(-2.41%)
Apr 14, 2023
3.880
3.910
3.720
3.740
75,683
-0.14(-3.61%)
Apr 13, 2023
3.840
4.190
3.760
3.880
97,280
+0.03(+0.78%)
Apr 12, 2023
3.790
3.990
3.700
3.850
72,249
+0.08(+2.12%)
Apr 11, 2023
3.800
3.850
3.750
3.770
135,301
-0.06(-1.57%)
Apr 10, 2023
3.770
3.925
3.700
3.830
269,752
+0.06(+1.59%)
Apr 06, 2023
3.860
3.970
3.700
3.770
192,988
-0.05(-1.31%)
Apr 05, 2023
3.880
3.990
3.800
3.820
91,254
-0.02(-0.52%)
Apr 04, 2023
4.310
4.310
3.690
3.840
439,659
-0.47(-10.90%)
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.