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
)
8.500
+0.080 (+0.95%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 29, 2022
5.930
6.330
5.900
5.980
302,248
+0.07(+1.18%)
Apr 28, 2022
6.130
6.230
5.610
5.910
561,976
-0.22(-3.59%)
Apr 27, 2022
6.260
6.425
6.030
6.130
412,722
-0.15(-2.39%)
Apr 26, 2022
6.860
6.910
6.220
6.280
487,685
-0.67(-9.64%)
Apr 25, 2022
6.810
7.030
6.680
6.950
441,528
+0.09(+1.31%)
Apr 22, 2022
6.610
6.940
6.420
6.860
449,215
+0.28(+4.26%)
Apr 21, 2022
7.110
7.240
6.450
6.580
1,562,677
-0.53(-7.45%)
Apr 20, 2022
7.020
7.310
6.710
7.110
855,766
+0.06(+0.85%)
Apr 19, 2022
6.710
7.470
6.670
7.050
2,228,460
+0.43(+6.50%)
Apr 18, 2022
6.650
6.760
6.400
6.620
698,590
-0.18(-2.65%)
Apr 14, 2022
7.000
7.340
6.500
6.800
2,278,907
-0.17(-2.44%)
Apr 13, 2022
6.430
7.280
6.190
6.970
4,043,140
+0.41(+6.25%)
Apr 12, 2022
6.590
7.490
5.770
6.560
33,334,530
+1.27(+24.01%)
Apr 11, 2022
5.400
5.490
5.090
5.290
110,045
+0.09(+1.73%)
Apr 08, 2022
5.100
5.266
5.090
5.200
41,133
+0.05(+0.97%)
Apr 07, 2022
5.240
5.350
5.075
5.150
75,714
-0.09(-1.72%)
Apr 06, 2022
5.080
5.330
5.050
5.240
91,785
+0.10(+1.95%)
Apr 05, 2022
5.260
5.350
5.130
5.140
41,043
-0.16(-3.02%)
Apr 04, 2022
5.170
5.390
5.170
5.300
54,641
+0.17(+3.31%)
Apr 01, 2022
5.110
5.246
5.020
5.130
39,205
+0.02(+0.39%)
Mar 31, 2022
5.080
5.370
5.080
5.110
84,919
+0.01(+0.20%)
Mar 30, 2022
5.080
5.240
5.020
5.100
53,118
+0.07(+1.39%)
Mar 29, 2022
5.000
5.180
4.990
5.030
73,911
+0.09(+1.82%)
Mar 28, 2022
5.060
5.150
4.840
4.940
76,298
-0.15(-2.95%)
Mar 25, 2022
5.120
5.140
4.997
5.090
45,840
+0.04(+0.79%)
Mar 24, 2022
4.930
5.100
4.930
5.050
30,954
+0.14(+2.85%)
Mar 23, 2022
5.180
5.180
4.900
4.910
146,364
-0.26(-5.03%)
Mar 22, 2022
5.060
5.280
5.027
5.170
69,067
+0.12(+2.38%)
Mar 21, 2022
5.100
5.100
4.958
5.050
37,217
-0.04(-0.79%)
Mar 18, 2022
5.180
5.300
4.950
5.090
100,401
-0.15(-2.86%)
Mar 17, 2022
4.840
5.280
4.840
5.240
104,682
+0.43(+8.94%)
Mar 16, 2022
4.790
4.900
4.700
4.810
73,235
+0.18(+3.89%)
Mar 15, 2022
4.580
4.755
4.410
4.630
105,909
+0.06(+1.31%)
Mar 14, 2022
4.800
4.820
4.410
4.570
259,644
-0.23(-4.79%)
Mar 11, 2022
4.940
5.055
4.790
4.800
64,756
-0.16(-3.23%)
Mar 10, 2022
5.100
5.100
4.860
4.960
43,357
-0.08(-1.59%)
Mar 09, 2022
5.000
5.090
4.920
5.040
116,917
+0.24(+5.00%)
Mar 08, 2022
4.880
5.060
4.720
4.800
59,079
-0.07(-1.44%)
Mar 07, 2022
4.990
5.075
4.795
4.870
190,708
-0.10(-2.01%)
Mar 04, 2022
5.040
5.240
4.950
4.970
84,258
-0.11(-2.17%)
Mar 03, 2022
5.240
5.340
5.040
5.080
52,719
-0.18(-3.42%)
Mar 02, 2022
5.320
5.390
5.250
5.260
51,708
-0.07(-1.31%)
Mar 01, 2022
5.330
5.490
5.230
5.330
85,111
-0.07(-1.30%)
Feb 28, 2022
5.110
5.490
5.001
5.400
186,186
+0.35(+6.93%)
Feb 25, 2022
4.990
5.130
4.894
5.050
99,385
+0.02(+0.38%)
Feb 24, 2022
4.540
5.050
4.530
5.031
136,709
+0.27(+5.69%)
Feb 23, 2022
5.030
5.135
4.750
4.760
116,293
-0.27(-5.37%)
Feb 22, 2022
5.020
5.190
4.980
5.030
98,029
-0.05(-0.98%)
Feb 18, 2022
5.080
0
+0.00(+0.00%)
Feb 17, 2022
5.300
5.340
5.060
5.080
38,527
-0.24(-4.51%)
Feb 16, 2022
5.170
5.390
5.070
5.320
107,370
+0.12(+2.31%)
Feb 15, 2022
5.060
5.330
5.030
5.200
76,104
+0.17(+3.38%)
Feb 14, 2022
5.060
5.173
4.950
5.030
50,547
-0.03(-0.59%)
Feb 11, 2022
5.200
5.266
4.960
5.060
65,305
-0.10(-1.94%)
Feb 10, 2022
5.220
5.480
5.160
5.160
55,243
-0.21(-3.91%)
Feb 09, 2022
5.250
5.400
5.150
5.370
52,398
+0.22(+4.27%)
Feb 08, 2022
5.300
5.360
5.115
5.150
53,844
-0.18(-3.38%)
Feb 07, 2022
5.240
5.360
5.160
5.330
46,207
+0.17(+3.29%)
Feb 04, 2022
4.870
5.270
4.870
5.160
99,627
+0.21(+4.24%)
Feb 03, 2022
5.060
4.910
4.950
79,840
-0.25(-4.81%)
Feb 02, 2022
5.420
5.490
5.000
5.200
121,183
-0.22(-4.06%)
Feb 01, 2022
5.440
5.630
5.340
5.420
79,333
+0.01(+0.18%)
Jan 31, 2022
5.180
5.535
5.410
82,440
+0.18(+3.44%)
Jan 28, 2022
5.180
5.306
4.950
5.230
70,845
+0.13(+2.55%)
Jan 27, 2022
5.360
5.480
4.990
5.100
89,633
-0.27(-5.03%)
Jan 26, 2022
5.610
5.730
5.280
5.370
48,280
-0.15(-2.72%)
Jan 25, 2022
5.270
5.690
5.270
5.520
66,141
+0.10(+1.85%)
Jan 24, 2022
5.250
5.500
4.910
5.420
300,549
+0.07(+1.31%)
Jan 21, 2022
5.250
5.660
5.210
5.350
116,853
+0.04(+0.75%)
Jan 20, 2022
5.480
5.650
5.310
5.310
78,490
-0.19(-3.45%)
Jan 19, 2022
5.600
5.700
5.350
5.500
170,700
-0.05(-0.90%)
Jan 18, 2022
5.760
5.770
5.470
5.550
97,227
-0.26(-4.48%)
Jan 14, 2022
5.810
0
+0.11(+1.93%)
Jan 13, 2022
5.880
5.910
5.650
5.700
91,451
-0.16(-2.73%)
Jan 12, 2022
6.050
6.110
5.860
5.860
81,757
-0.14(-2.33%)
Jan 11, 2022
6.010
6.150
6.000
6.000
120,621
-0.05(-0.83%)
Jan 10, 2022
6.110
6.110
5.840
6.050
124,547
-0.10(-1.63%)
Jan 07, 2022
5.930
6.180
5.880
6.150
46,136
+0.22(+3.71%)
Jan 06, 2022
5.920
6.189
5.830
5.930
114,970
+0.09(+1.54%)
Jan 05, 2022
6.310
6.395
5.670
5.840
202,199
-0.47(-7.45%)
Jan 04, 2022
6.450
6.479
6.082
6.310
62,779
-0.09(-1.41%)
Jan 03, 2022
6.020
6.460
5.950
6.400
84,648
+0.39(+6.49%)
Dec 31, 2021
6.030
6.257
5.930
6.010
159,281
-0.08(-1.31%)
Dec 30, 2021
6.000
6.360
6.000
6.090
119,266
+0.04(+0.66%)
Dec 29, 2021
6.050
6.330
5.920
6.050
113,563
-0.05(-0.82%)
Dec 28, 2021
6.390
6.480
5.880
6.100
209,089
-0.29(-4.54%)
Dec 27, 2021
6.740
6.840
6.350
6.390
103,797
-0.27(-4.05%)
Dec 23, 2021
6.640
6.820
6.570
6.660
95,675
+0.05(+0.76%)
Dec 22, 2021
6.430
6.806
6.240
6.610
104,469
+0.19(+2.96%)
Dec 21, 2021
6.770
6.905
6.350
6.420
213,647
-0.34(-5.03%)
Dec 20, 2021
7.030
7.062
6.750
6.760
41,948
-0.24(-3.43%)
Dec 17, 2021
6.680
7.170
6.560
7.000
158,613
+0.16(+2.34%)
Dec 16, 2021
6.980
6.980
6.580
6.840
134,161
+0.02(+0.29%)
Dec 15, 2021
6.420
6.960
6.100
6.820
302,772
+0.44(+6.90%)
Dec 14, 2021
6.880
7.020
6.270
6.380
205,473
-0.49(-7.13%)
Dec 13, 2021
7.050
7.380
6.535
6.870
192,510
+0.02(+0.29%)
Dec 10, 2021
6.890
7.050
6.740
6.850
58,734
+0.02(+0.29%)
Dec 09, 2021
7.280
7.427
6.830
6.830
118,210
-0.54(-7.33%)
Dec 08, 2021
7.050
7.500
6.885
7.370
96,249
+0.32(+4.54%)
Dec 07, 2021
6.560
7.210
6.560
7.050
85,856
+0.52(+7.96%)
Dec 06, 2021
6.380
6.700
6.259
6.530
110,405
+0.18(+2.83%)
Dec 03, 2021
6.680
6.690
6.100
6.350
237,389
-0.45(-6.62%)
Dec 02, 2021
6.890
6.950
6.500
6.800
149,816
-0.06(-0.87%)
Dec 01, 2021
7.240
7.346
6.690
6.860
89,989
-0.31(-4.32%)
Nov 30, 2021
6.930
7.240
6.910
7.170
174,379
+0.18(+2.58%)
Nov 29, 2021
7.340
7.380
6.990
6.990
104,759
-0.30(-4.12%)
Nov 26, 2021
7.290
7.390
7.200
7.290
61,552
-0.11(-1.49%)
Nov 24, 2021
7.250
7.480
7.200
7.400
98,199
+0.08(+1.09%)
Nov 23, 2021
7.500
7.550
7.050
7.320
163,933
-0.10(-1.35%)
Nov 22, 2021
7.590
7.670
7.380
7.420
137,988
-0.20(-2.62%)
Nov 19, 2021
7.740
7.910
7.550
7.620
114,404
-0.12(-1.55%)
Nov 18, 2021
7.760
7.750
7.700
7.740
115,439
-0.04(-0.51%)
Nov 17, 2021
8.000
8.000
7.700
7.780
92,031
-0.21(-2.63%)
Nov 16, 2021
8.190
8.240
7.790
7.990
133,583
-0.10(-1.24%)
Nov 15, 2021
7.870
8.250
7.702
8.090
317,575
+0.12(+1.51%)
Nov 12, 2021
8.000
8.220
7.750
7.970
79,079
+0.13(+1.66%)
Nov 11, 2021
7.700
8.000
7.686
7.840
79,708
+0.13(+1.69%)
Nov 10, 2021
7.990
7.700
7.710
115,515
-0.37(-4.58%)
Nov 09, 2021
8.300
8.410
8.010
8.080
79,240
-0.14(-1.70%)
Nov 08, 2021
8.260
8.530
8.180
8.220
71,155
-0.06(-0.72%)
Nov 05, 2021
8.400
8.600
8.010
8.280
119,330
-0.13(-1.55%)
Nov 04, 2021
9.140
9.210
8.320
8.410
229,048
-0.39(-4.43%)
Nov 03, 2021
8.460
9.100
8.460
8.800
168,993
+0.30(+3.53%)
Nov 02, 2021
8.210
8.520
8.100
8.500
143,656
+0.18(+2.16%)
Nov 01, 2021
7.880
8.370
7.850
8.320
129,035
+0.47(+5.99%)
Oct 29, 2021
8.140
8.180
7.830
7.850
76,432
-0.29(-3.56%)
Oct 28, 2021
7.840
8.170
7.728
8.140
123,613
+0.29(+3.69%)
Oct 27, 2021
7.980
7.980
7.710
7.850
69,365
-0.15(-1.88%)
Oct 26, 2021
7.800
8.000
8.000
214,617
+0.26(+3.36%)
Oct 25, 2021
8.300
8.300
7.650
7.740
163,990
-0.51(-6.18%)
Oct 22, 2021
7.800
8.350
7.500
8.250
255,721
+0.38(+4.83%)
Oct 21, 2021
7.890
7.960
7.710
7.870
90,371
-0.10(-1.25%)
Oct 20, 2021
7.780
8.060
7.710
7.970
66,081
+0.12(+1.53%)
Oct 19, 2021
7.780
8.010
7.700
7.850
100,254
+0.05(+0.64%)
Oct 18, 2021
7.910
8.200
7.710
7.800
132,530
-0.24(-2.99%)
Oct 15, 2021
8.260
8.330
7.935
8.040
95,150
-0.16(-1.95%)
Oct 14, 2021
8.600
8.720
8.180
8.200
109,353
-0.29(-3.42%)
Oct 13, 2021
8.190
8.530
8.030
8.490
131,735
+0.42(+5.20%)
Oct 12, 2021
8.000
8.150
7.970
8.070
94,187
+0.04(+0.50%)
Oct 11, 2021
7.950
8.254
7.841
8.030
84,481
+0.02(+0.25%)
Oct 08, 2021
7.860
8.072
7.520
8.010
240,463
+0.16(+2.04%)
Oct 07, 2021
8.080
8.158
7.687
7.850
339,306
-0.30(-3.68%)
Oct 06, 2021
8.300
8.400
8.010
8.150
163,546
-0.19(-2.28%)
Oct 05, 2021
8.510
8.840
8.300
8.340
178,485
-0.13(-1.53%)
Oct 04, 2021
8.730
8.730
8.310
8.470
164,062
-0.11(-1.28%)
Oct 01, 2021
8.820
8.950
8.560
8.580
135,905
-0.28(-3.16%)
Sep 30, 2021
8.700
8.950
8.350
8.860
303,754
+0.11(+1.26%)
Sep 29, 2021
9.250
9.480
8.620
8.750
340,880
-0.50(-5.41%)
Sep 28, 2021
9.550
9.680
9.110
9.250
332,209
-0.41(-4.24%)
Sep 27, 2021
10.00
10.25
9.414
9.660
518,612
-0.01(-0.10%)
Sep 24, 2021
8.980
10.30
8.710
9.670
1,113,667
+0.74(+8.29%)
Sep 23, 2021
8.250
8.970
8.250
8.930
506,358
+0.69(+8.37%)
Sep 22, 2021
8.380
8.570
8.000
8.240
450,762
+0.14(+1.73%)
Sep 21, 2021
7.450
8.290
7.440
8.100
531,913
+0.70(+9.46%)
Sep 20, 2021
7.500
7.799
7.250
7.400
466,909
-0.43(-5.49%)
Sep 17, 2021
6.780
7.850
6.620
7.830
775,456
+1.15(+17.22%)
Sep 16, 2021
6.980
7.100
6.510
6.680
370,972
-0.15(-2.20%)
Sep 15, 2021
6.160
6.980
6.010
6.830
1,032,189
+1.07(+18.58%)
Sep 14, 2021
5.910
6.070
5.700
5.760
230,908
-0.16(-2.70%)
Sep 13, 2021
6.070
6.150
5.880
5.920
199,218
-0.10(-1.66%)
Sep 10, 2021
6.110
6.165
6.000
6.020
183,040
-0.10(-1.63%)
Sep 09, 2021
6.120
6.200
5.980
6.120
126,707
+0.03(+0.49%)
Sep 08, 2021
6.100
6.150
5.980
6.090
118,524
-0.04(-0.65%)
Sep 07, 2021
6.280
6.340
6.030
6.130
232,753
-0.22(-3.46%)
Sep 03, 2021
6.540
6.540
6.280
6.350
112,157
-0.12(-1.85%)
Sep 02, 2021
6.060
6.480
6.060
6.470
179,350
+0.40(+6.59%)
Sep 01, 2021
6.090
6.400
6.030
6.070
311,085
-0.01(-0.16%)
Aug 31, 2021
6.000
6.080
5.910
6.080
367,510
+0.08(+1.33%)
Aug 30, 2021
6.170
6.240
5.930
6.000
244,601
-0.06(-0.99%)
Aug 27, 2021
6.150
6.150
6.010
6.060
182,940
-0.01(-0.16%)
Aug 26, 2021
6.120
6.210
6.000
6.070
143,508
-0.05(-0.82%)
Aug 25, 2021
6.200
6.200
6.074
6.120
180,254
-0.05(-0.81%)
Aug 24, 2021
6.110
6.220
6.060
6.170
144,373
+0.01(+0.16%)
Aug 23, 2021
6.100
6.280
6.080
6.160
151,450
+0.13(+2.16%)
Aug 20, 2021
6.050
6.193
6.020
6.030
187,551
-0.01(-0.17%)
Aug 19, 2021
6.130
6.190
6.020
6.040
119,565
-0.16(-2.58%)
Aug 18, 2021
6.450
6.539
6.200
6.200
72,400
-0.23(-3.58%)
Aug 17, 2021
6.080
6.470
6.040
6.430
171,463
+0.39(+6.46%)
Aug 16, 2021
6.320
6.418
6.010
6.040
239,801
-0.28(-4.43%)
Aug 13, 2021
6.420
6.550
6.260
6.320
168,576
-0.08(-1.25%)
Aug 12, 2021
6.430
6.480
6.300
6.400
143,742
-0.09(-1.39%)
Aug 11, 2021
6.820
6.863
6.400
6.490
329,592
-0.32(-4.70%)
Aug 10, 2021
6.890
6.960
6.760
6.810
88,209
-0.12(-1.73%)
Aug 09, 2021
6.910
7.030
6.870
6.930
42,153
+0.01(+0.14%)
Aug 06, 2021
6.950
6.950
6.760
6.920
62,226
-0.02(-0.29%)
Aug 05, 2021
6.700
6.940
6.617
6.940
139,957
+0.30(+4.52%)
Aug 04, 2021
6.910
6.930
6.560
6.640
168,927
-0.27(-3.91%)
Aug 03, 2021
6.970
7.000
6.710
6.910
98,560
+0.00(+0.00%)
Aug 02, 2021
6.660
6.910
6.650
6.910
79,894
+0.25(+3.75%)
Jul 30, 2021
6.800
6.857
6.620
6.660
85,549
-0.11(-1.62%)
Jul 29, 2021
7.010
7.070
6.760
6.770
113,538
-0.20(-2.87%)
Jul 28, 2021
6.720
6.970
6.700
6.970
94,544
+0.21(+3.11%)
Jul 27, 2021
6.810
6.900
6.650
6.760
92,736
-0.12(-1.74%)
Jul 26, 2021
7.050
7.110
6.760
6.880
182,121
-0.19(-2.69%)
Jul 23, 2021
7.250
7.300
6.950
7.070
109,877
-0.24(-3.28%)
Jul 22, 2021
7.580
7.580
7.140
7.310
155,801
+0.09(+1.25%)
Jul 21, 2021
7.000
7.240
6.950
7.220
109,330
+0.20(+2.85%)
Jul 20, 2021
7.010
7.120
6.980
7.020
95,458
-0.05(-0.71%)
Jul 19, 2021
7.160
7.165
6.800
7.070
149,352
-0.11(-1.53%)
Jul 16, 2021
6.950
7.379
6.841
7.180
163,535
+0.34(+4.97%)
Jul 15, 2021
6.780
6.880
6.620
6.840
182,625
+0.06(+0.88%)
Jul 14, 2021
6.960
7.080
6.763
6.780
127,141
-0.20(-2.87%)
Jul 13, 2021
7.160
7.296
6.950
6.980
189,915
-0.26(-3.59%)
Jul 12, 2021
7.360
7.360
7.170
7.240
231,114
-0.02(-0.28%)
Jul 09, 2021
7.240
7.390
7.150
7.260
129,074
+0.05(+0.69%)
Jul 08, 2021
7.050
7.290
7.050
7.210
123,981
+0.01(+0.14%)
Jul 07, 2021
7.500
7.510
7.160
7.200
156,831
-0.26(-3.49%)
Jul 06, 2021
7.650
7.660
7.420
7.460
143,059
-0.21(-2.74%)
Jul 02, 2021
7.730
7.802
7.605
7.670
105,339
-0.07(-0.90%)
Jul 01, 2021
8.000
8.000
7.670
7.740
202,210
-0.17(-2.15%)
Jun 30, 2021
7.890
8.000
7.780
7.910
115,773
-0.07(-0.88%)
Jun 29, 2021
8.180
8.272
7.950
7.980
135,412
-0.24(-2.92%)
Jun 28, 2021
8.430
8.517
8.130
8.220
175,100
-0.19(-2.26%)
Jun 25, 2021
7.840
8.470
7.840
8.410
284,137
+0.57(+7.27%)
Jun 24, 2021
7.850
7.930
7.770
7.840
131,404
+0.06(+0.77%)
Jun 23, 2021
7.800
7.956
7.730
7.780
201,309
+0.08(+1.04%)
Jun 22, 2021
7.760
7.980
7.650
7.700
236,638
-0.05(-0.65%)
Jun 21, 2021
8.150
8.200
7.690
7.750
293,737
-0.28(-3.49%)
Jun 18, 2021
8.280
8.440
8.020
8.030
385,122
-0.40(-4.74%)
Jun 17, 2021
8.540
8.665
8.300
8.430
325,214
+0.17(+2.06%)
Jun 16, 2021
8.460
8.540
8.135
8.260
270,723
-0.16(-1.90%)
Jun 15, 2021
8.500
8.800
8.320
8.420
421,625
-0.13(-1.52%)
Jun 14, 2021
8.510
8.640
8.460
8.550
186,991
+0.04(+0.47%)
Jun 11, 2021
8.450
8.520
8.400
8.510
112,264
+0.03(+0.35%)
Jun 10, 2021
8.460
8.500
8.400
8.480
86,435
+0.05(+0.59%)
Jun 09, 2021
8.500
8.730
8.420
8.430
135,554
-0.08(-0.94%)
Jun 08, 2021
8.570
8.660
8.420
8.510
103,113
+0.00(+0.00%)
Jun 07, 2021
8.410
8.580
8.270
8.510
206,484
+0.21(+2.53%)
Jun 04, 2021
8.610
8.610
8.260
8.300
243,894
-0.20(-2.35%)
Jun 03, 2021
8.110
8.550
8.050
8.500
200,025
+0.39(+4.81%)
Jun 02, 2021
8.680
8.710
8.070
8.110
223,482
-0.52(-6.03%)
Jun 01, 2021
8.420
8.630
8.200
8.630
308,505
+0.47(+5.76%)
May 28, 2021
8.340
8.530
8.010
8.160
574,818
+0.63(+8.37%)
May 27, 2021
7.530
7.710
7.410
7.530
157,608
+0.09(+1.21%)
May 26, 2021
7.340
7.560
7.260
7.440
121,579
+0.07(+0.95%)
May 25, 2021
7.530
7.570
7.310
7.370
112,052
-0.17(-2.25%)
May 24, 2021
8.040
8.100
7.530
7.540
138,750
-0.50(-6.22%)
May 21, 2021
7.940
8.180
7.760
8.040
152,156
+0.17(+2.16%)
May 20, 2021
7.490
7.880
7.410
7.870
104,807
+0.39(+5.21%)
May 19, 2021
7.600
7.641
7.330
7.480
119,515
-0.17(-2.22%)
May 18, 2021
7.490
7.790
7.350
7.650
119,468
+0.19(+2.55%)
May 17, 2021
7.100
7.500
7.090
7.460
150,487
+0.37(+5.22%)
May 14, 2021
7.050
7.240
7.020
7.090
115,870
+0.08(+1.14%)
May 13, 2021
7.240
7.280
6.920
7.010
178,825
-0.17(-2.37%)
May 12, 2021
7.040
7.350
7.030
7.180
120,831
+0.16(+2.28%)
May 11, 2021
7.110
7.260
7.000
7.020
221,268
-0.30(-4.10%)
May 10, 2021
7.340
7.400
7.140
7.320
84,457
+0.03(+0.41%)
May 07, 2021
7.300
7.420
7.190
7.290
99,396
+0.03(+0.41%)
May 06, 2021
7.430
7.480
7.160
7.260
148,378
-0.19(-2.55%)
May 05, 2021
7.350
7.570
7.310
7.450
118,983
+0.17(+2.34%)
May 04, 2021
7.670
7.670
7.270
7.280
161,526
-0.42(-5.45%)
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.