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
)
0.6576
-0.0389 (-5.59%)
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 (%)
Apr 30, 2024
0.6514
0.6694
0.6300
0.6694
457,440
+0.03(+4.59%)
Apr 29, 2024
0.6200
0.6575
0.6009
0.6400
339,418
+0.03(+4.64%)
Apr 26, 2024
0.5600
0.6216
0.5528
0.6116
582,908
+0.04(+6.31%)
Apr 25, 2024
0.6193
0.6230
0.5606
0.5753
636,133
-0.04(-6.15%)
Apr 24, 2024
0.6200
0.6371
0.5908
0.6130
759,134
-0.02(-3.74%)
Apr 23, 2024
0.6600
0.6800
0.6180
0.6368
423,242
-0.04(-5.95%)
Apr 22, 2024
0.6300
0.6789
0.6334
0.6771
175,961
+0.02(+3.14%)
Apr 19, 2024
0.6600
0.6799
0.6305
0.6565
189,235
+0.02(+2.56%)
Apr 18, 2024
0.6400
0.6649
0.6111
0.6401
305,857
+0.02(+3.01%)
Apr 17, 2024
0.6398
0.6501
0.6100
0.6214
346,713
-0.02(-2.82%)
Apr 16, 2024
0.6400
0.6713
0.6200
0.6394
253,025
-0.00(-0.11%)
Apr 15, 2024
0.6800
0.7000
0.6300
0.6401
654,617
-0.08(-10.70%)
Apr 12, 2024
0.7000
0.7200
0.6601
0.7168
543,229
+0.02(+2.40%)
Apr 11, 2024
0.7000
0.7100
0.6500
0.7000
1,044,909
-0.04(-4.85%)
Apr 10, 2024
0.7408
0.7500
0.6600
0.7357
1,405,871
+0.03(+3.99%)
Apr 09, 2024
0.7655
0.7746
0.6900
0.7075
1,107,375
-0.05(-7.09%)
Apr 08, 2024
0.8375
0.8390
0.7500
0.7615
431,510
-0.05(-6.08%)
Apr 05, 2024
0.8200
0.8230
0.8031
0.8108
342,719
-0.01(-1.54%)
Apr 04, 2024
0.8450
0.8450
0.8031
0.8235
245,443
-0.00(-0.54%)
Apr 03, 2024
0.8500
0.8579
0.8010
0.8280
572,407
-0.00(-0.17%)
Apr 02, 2024
0.8819
0.9305
0.8200
0.8294
730,433
-0.03(-3.58%)
Apr 01, 2024
0.9500
1.100
0.8500
0.8602
2,237,819
-0.26(-23.20%)
Mar 28, 2024
1.120
1.120
1.100
1.120
163,193
+0.01(+0.90%)
Mar 27, 2024
1.090
1.120
1.060
1.110
347,058
+0.08(+7.77%)
Mar 26, 2024
1.180
1.180
1.000
1.030
1,847,216
-0.27(-20.77%)
Mar 25, 2024
1.350
1.350
1.260
1.300
467,895
-0.08(-5.80%)
Mar 22, 2024
1.140
1.400
1.140
1.380
661,673
+0.18(+15.00%)
Mar 21, 2024
1.240
1.240
1.170
1.200
139,394
+0.01(+0.84%)
Mar 20, 2024
1.190
1.200
1.141
1.190
167,273
+0.01(+0.85%)
Mar 19, 2024
1.140
1.200
1.120
1.180
222,884
+0.03(+2.62%)
Mar 18, 2024
1.140
1.150
1.120
1.150
179,608
-0.00(-0.01%)
Mar 15, 2024
1.160
1.190
1.140
1.150
114,575
-0.03(-2.54%)
Mar 14, 2024
1.170
1.190
1.160
1.180
70,186
+0.01(+0.85%)
Mar 13, 2024
1.200
1.200
1.150
1.170
111,965
+0.02(+1.74%)
Mar 12, 2024
1.170
1.170
1.120
1.150
256,011
+0.01(+0.88%)
Mar 11, 2024
1.190
1.200
1.130
1.140
137,531
-0.04(-3.39%)
Mar 08, 2024
1.230
1.240
1.120
1.180
476,995
-0.06(-4.58%)
Mar 07, 2024
1.280
1.280
1.230
1.237
108,713
-0.03(-2.63%)
Mar 06, 2024
1.360
1.370
1.210
1.270
414,287
-0.06(-4.51%)
Mar 05, 2024
1.360
1.382
1.312
1.330
148,406
-0.02(-1.48%)
Mar 04, 2024
1.370
1.430
1.320
1.350
428,788
+0.02(+1.50%)
Mar 01, 2024
1.340
1.440
1.300
1.330
369,717
+0.00(+0.00%)
Feb 29, 2024
1.320
1.360
1.266
1.330
257,607
+0.01(+0.76%)
Feb 28, 2024
1.280
1.350
1.250
1.320
370,075
+0.09(+7.32%)
Feb 27, 2024
1.260
1.270
1.180
1.230
143,987
-0.03(-2.38%)
Feb 26, 2024
1.210
1.320
1.190
1.260
314,308
+0.08(+6.78%)
Feb 23, 2024
1.200
1.220
1.150
1.180
222,156
-0.06(-4.84%)
Feb 22, 2024
1.170
1.260
1.130
1.240
414,258
+0.09(+7.83%)
Feb 21, 2024
1.220
1.228
1.120
1.150
262,062
-0.06(-4.96%)
Feb 20, 2024
1.260
1.260
1.170
1.210
301,653
-0.04(-3.20%)
Feb 16, 2024
1.110
1.280
1.093
1.250
774,256
+0.15(+13.12%)
Feb 15, 2024
1.110
1.150
1.060
1.105
212,262
+0.00(+0.45%)
Feb 14, 2024
1.100
1.150
1.050
1.100
308,977
-0.00(-0.45%)
Feb 13, 2024
1.130
1.150
1.080
1.105
223,446
-0.03(-3.07%)
Feb 12, 2024
1.120
1.150
1.070
1.140
272,257
+0.05(+4.59%)
Feb 09, 2024
1.060
1.110
1.010
1.090
278,755
+0.02(+1.87%)
Feb 08, 2024
1.090
1.100
1.040
1.070
406,030
-0.02(-2.28%)
Feb 07, 2024
1.130
1.140
1.080
1.095
138,273
-0.02(-1.35%)
Feb 06, 2024
1.110
1.150
1.070
1.110
244,979
+0.00(+0.00%)
Feb 05, 2024
1.120
1.150
1.040
1.110
259,054
-0.03(-2.63%)
Feb 02, 2024
1.130
1.240
1.080
1.140
633,823
-0.02(-1.72%)
Feb 01, 2024
1.210
1.217
1.121
1.160
221,255
-0.03(-2.52%)
Jan 31, 2024
1.290
1.314
1.180
1.190
182,221
-0.10(-7.75%)
Jan 30, 2024
1.190
1.330
1.170
1.290
236,622
+0.09(+7.50%)
Jan 29, 2024
1.180
1.220
1.150
1.200
247,003
+0.04(+3.45%)
Jan 26, 2024
1.230
1.230
1.110
1.160
414,434
-0.06(-4.77%)
Jan 25, 2024
1.250
1.290
1.050
1.218
1,090,924
+0.02(+1.51%)
Jan 24, 2024
1.370
1.380
1.150
1.200
950,552
-0.17(-12.41%)
Jan 23, 2024
1.350
1.390
1.330
1.370
110,436
-0.02(-1.44%)
Jan 22, 2024
1.340
1.390
1.340
1.390
177,979
+0.03(+2.21%)
Jan 19, 2024
1.400
1.420
1.320
1.360
186,511
+0.01(+0.74%)
Jan 18, 2024
1.370
1.400
1.330
1.350
209,983
-0.02(-1.46%)
Jan 17, 2024
1.410
1.410
1.340
1.370
182,187
-0.01(-0.72%)
Jan 16, 2024
1.400
1.412
1.340
1.380
296,600
-0.03(-2.13%)
Jan 12, 2024
1.440
1.520
1.380
1.410
378,755
-0.03(-1.74%)
Jan 11, 2024
1.520
1.520
1.410
1.435
270,068
-0.07(-4.97%)
Jan 10, 2024
1.540
1.541
1.485
1.510
202,449
-0.03(-1.95%)
Jan 09, 2024
1.550
1.580
1.540
1.540
189,818
-0.01(-0.96%)
Jan 08, 2024
1.510
1.580
1.480
1.555
218,655
+0.05(+3.67%)
Jan 05, 2024
1.490
1.528
1.450
1.500
197,737
+0.02(+1.35%)
Jan 04, 2024
1.470
1.510
1.460
1.480
251,343
-0.01(-0.67%)
Jan 03, 2024
1.550
1.550
1.470
1.490
284,767
-0.04(-2.61%)
Jan 02, 2024
1.570
1.590
1.530
1.530
210,540
-0.04(-2.55%)
Dec 29, 2023
1.530
1.600
1.530
1.570
239,030
+0.01(+0.64%)
Dec 28, 2023
1.600
1.640
1.540
1.560
296,328
-0.04(-2.50%)
Dec 27, 2023
1.560
1.630
1.550
1.600
314,834
-0.01(-0.62%)
Dec 26, 2023
1.580
1.630
1.550
1.610
341,946
-0.00(-0.31%)
Dec 22, 2023
1.660
1.679
1.600
1.615
128,385
-0.04(-2.71%)
Dec 21, 2023
1.590
1.670
1.590
1.660
158,676
+0.08(+5.06%)
Dec 20, 2023
1.700
1.700
1.560
1.580
220,836
-0.11(-6.51%)
Dec 19, 2023
1.560
1.695
1.560
1.690
423,314
+0.14(+9.03%)
Dec 18, 2023
1.650
1.650
1.520
1.550
424,427
-0.04(-2.52%)
Dec 15, 2023
1.650
1.660
1.590
1.590
325,463
-0.06(-3.64%)
Dec 14, 2023
1.720
1.770
1.620
1.650
383,532
-0.08(-4.62%)
Dec 13, 2023
1.730
1.750
1.645
1.730
581,491
+0.00(+0.00%)
Dec 12, 2023
1.700
1.810
1.651
1.730
187,811
+0.04(+2.37%)
Dec 11, 2023
1.740
1.815
1.590
1.690
392,133
-0.09(-5.06%)
Dec 08, 2023
1.710
1.890
1.700
1.780
667,228
+0.07(+4.09%)
Dec 07, 2023
1.690
1.750
1.640
1.710
255,123
+0.06(+3.64%)
Dec 06, 2023
1.580
1.690
1.580
1.650
171,808
+0.07(+4.43%)
Dec 05, 2023
1.610
1.630
1.560
1.580
152,568
-0.03(-1.86%)
Dec 04, 2023
1.520
1.625
1.500
1.610
303,843
+0.09(+5.92%)
Dec 01, 2023
1.450
1.540
1.440
1.520
191,707
+0.07(+4.83%)
Nov 30, 2023
1.470
1.480
1.370
1.450
140,989
+0.01(+0.69%)
Nov 29, 2023
1.450
1.470
1.400
1.440
142,073
+0.01(+0.70%)
Nov 28, 2023
1.530
1.530
1.375
1.430
498,112
-0.03(-2.05%)
Nov 27, 2023
1.590
1.590
1.430
1.460
437,280
-0.03(-2.01%)
Nov 24, 2023
1.520
1.545
1.490
1.490
153,208
-0.03(-1.97%)
Nov 22, 2023
1.570
1.570
1.490
1.520
112,460
+0.00(+0.00%)
Nov 21, 2023
1.600
1.665
1.510
1.520
310,688
-0.18(-10.59%)
Nov 20, 2023
1.630
1.715
1.610
1.700
359,309
+0.01(+0.59%)
Nov 17, 2023
1.920
1.930
1.640
1.690
378,075
-0.17(-9.14%)
Nov 16, 2023
1.700
1.890
1.680
1.860
648,018
+0.17(+10.06%)
Nov 15, 2023
1.530
1.730
1.510
1.690
732,174
+0.15(+9.74%)
Nov 14, 2023
1.420
1.540
1.400
1.540
287,119
+0.13(+9.22%)
Nov 13, 2023
1.380
1.430
1.380
1.410
183,113
-0.02(-1.40%)
Nov 10, 2023
1.460
1.512
1.390
1.430
320,955
-0.05(-3.38%)
Nov 09, 2023
1.480
1.530
1.440
1.480
192,956
+0.02(+1.37%)
Nov 08, 2023
1.550
1.550
1.460
1.460
167,091
-0.04(-2.67%)
Nov 07, 2023
1.570
1.570
1.440
1.500
495,146
-0.06(-3.85%)
Nov 06, 2023
1.650
1.650
1.490
1.560
360,994
-0.07(-4.29%)
Nov 03, 2023
1.610
1.660
1.590
1.630
585,450
+0.06(+3.82%)
Nov 02, 2023
1.540
1.620
1.530
1.570
483,482
+0.04(+2.61%)
Nov 01, 2023
1.540
1.540
1.440
1.530
377,443
+0.03(+2.00%)
Oct 31, 2023
1.360
1.560
1.320
1.500
495,753
+0.17(+12.78%)
Oct 30, 2023
1.310
1.334
1.260
1.330
337,838
+0.02(+1.53%)
Oct 27, 2023
1.340
1.360
1.250
1.310
313,336
-0.03(-2.24%)
Oct 26, 2023
1.320
1.380
1.320
1.340
262,244
+0.02(+1.52%)
Oct 25, 2023
1.360
1.380
1.300
1.320
232,038
-0.05(-3.65%)
Oct 24, 2023
1.330
1.380
1.330
1.370
126,386
+0.04(+3.01%)
Oct 23, 2023
1.340
1.360
1.290
1.330
315,851
-0.03(-2.21%)
Oct 20, 2023
1.410
1.450
1.350
1.360
474,715
-0.07(-4.90%)
Oct 19, 2023
1.430
1.450
1.401
1.430
164,281
+0.00(+0.00%)
Oct 18, 2023
1.460
1.470
1.420
1.430
463,915
-0.04(-2.72%)
Oct 17, 2023
1.530
1.580
1.430
1.470
884,749
-0.08(-5.16%)
Oct 16, 2023
1.610
1.600
1.530
1.550
223,466
-0.05(-3.13%)
Oct 13, 2023
1.540
1.610
1.500
1.600
602,212
+0.06(+3.90%)
Oct 12, 2023
1.600
1.680
1.500
1.540
716,067
+0.04(+2.67%)
Oct 11, 2023
1.610
1.650
1.480
1.500
330,781
-0.12(-7.69%)
Oct 10, 2023
1.550
1.660
1.550
1.625
315,665
+0.06(+4.17%)
Oct 09, 2023
1.400
1.600
1.340
1.560
1,168,643
+0.07(+4.70%)
Oct 06, 2023
1.450
1.518
1.450
1.490
363,582
-0.04(-2.61%)
Oct 05, 2023
1.500
1.548
1.440
1.530
392,823
+0.08(+5.52%)
Oct 04, 2023
1.600
1.600
1.360
1.450
1,621,083
-0.15(-9.38%)
Oct 03, 2023
1.750
1.780
1.565
1.600
866,087
-0.16(-9.09%)
Oct 02, 2023
1.800
1.830
1.680
1.760
749,261
-0.06(-3.30%)
Sep 29, 2023
1.920
1.923
1.805
1.820
1,068,869
-0.15(-7.61%)
Sep 28, 2023
2.030
2.030
1.860
1.970
1,070,399
-0.10(-4.83%)
Sep 27, 2023
1.970
2.080
1.950
2.070
780,565
+0.14(+7.25%)
Sep 26, 2023
1.970
1.990
1.910
1.930
614,730
-0.05(-2.53%)
Sep 25, 2023
2.120
1.980
1.955
1.980
641,361
-0.09(-4.35%)
Sep 22, 2023
1.990
2.120
1.990
2.070
458,008
+0.09(+4.55%)
Sep 21, 2023
2.190
2.200
1.810
1.980
2,140,811
-0.22(-10.00%)
Sep 20, 2023
2.190
2.300
2.150
2.200
1,273,277
-0.04(-1.79%)
Sep 19, 2023
2.000
2.250
1.980
2.240
1,798,168
+0.23(+11.44%)
Sep 18, 2023
1.950
2.060
1.870
2.010
1,319,406
+0.06(+3.08%)
Sep 15, 2023
1.890
2.050
1.880
1.950
2,371,355
+0.19(+10.80%)
Sep 14, 2023
1.680
1.790
1.660
1.760
904,224
+0.10(+6.02%)
Sep 13, 2023
1.980
2.000
1.650
1.660
2,529,470
-0.33(-16.58%)
Sep 12, 2023
1.970
2.100
1.790
1.990
3,041,746
-0.04(-1.97%)
Sep 11, 2023
2.320
2.330
2.010
2.030
14,090,942
-0.06(-2.87%)
Sep 08, 2023
2.190
2.230
1.900
2.090
3,037,095
-0.08(-3.69%)
Sep 07, 2023
2.360
2.380
2.150
2.170
1,643,266
-0.25(-10.33%)
Sep 06, 2023
2.430
2.500
2.100
2.420
3,370,699
-0.03(-1.22%)
Sep 05, 2023
2.020
2.530
1.990
2.450
4,560,277
+0.43(+21.29%)
Sep 01, 2023
1.730
2.100
1.700
2.020
3,283,151
+0.27(+15.43%)
Aug 31, 2023
1.440
1.820
1.399
1.750
3,072,258
+0.36(+25.90%)
Aug 30, 2023
1.440
1.450
1.280
1.390
1,247,364
+0.06(+4.51%)
Aug 29, 2023
1.270
1.390
1.260
1.330
646,294
+0.05(+3.91%)
Aug 28, 2023
1.230
1.300
1.200
1.280
1,899,906
+0.04(+3.23%)
Aug 25, 2023
1.250
1.270
1.200
1.240
207,596
+0.01(+0.73%)
Aug 24, 2023
1.280
1.300
1.230
1.231
263,654
-0.05(-3.83%)
Aug 23, 2023
1.260
1.300
1.250
1.280
225,345
+0.01(+0.79%)
Aug 22, 2023
1.410
1.410
1.230
1.270
894,769
-0.05(-3.79%)
Aug 21, 2023
1.390
1.440
1.260
1.320
2,141,451
-0.05(-3.65%)
Aug 18, 2023
1.390
1.430
1.350
1.370
381,086
+0.00(+0.00%)
Aug 17, 2023
1.460
1.488
1.300
1.370
355,907
-0.12(-8.05%)
Aug 16, 2023
1.500
1.500
1.460
1.490
276,856
+0.00(+0.00%)
Aug 15, 2023
1.480
1.500
1.438
1.490
454,019
-0.01(-0.67%)
Aug 14, 2023
1.470
1.510
1.430
1.500
501,323
+0.02(+1.35%)
Aug 11, 2023
1.500
1.530
1.450
1.480
281,229
-0.03(-1.99%)
Aug 10, 2023
1.540
1.560
1.510
1.510
264,820
-0.02(-1.31%)
Aug 09, 2023
1.600
1.600
1.520
1.530
343,623
+0.00(+0.00%)
Aug 08, 2023
1.540
1.550
1.480
1.530
266,433
-0.02(-1.29%)
Aug 07, 2023
1.580
1.600
1.520
1.550
308,819
-0.02(-1.27%)
Aug 04, 2023
1.560
1.600
1.541
1.570
426,743
+0.01(+0.64%)
Aug 03, 2023
1.510
1.570
1.510
1.560
151,354
+0.04(+2.63%)
Aug 02, 2023
1.590
1.590
1.500
1.520
179,327
-0.05(-3.18%)
Aug 01, 2023
1.540
1.620
1.520
1.570
331,442
+0.03(+1.95%)
Jul 31, 2023
1.450
1.550
1.430
1.540
422,659
+0.11(+7.69%)
Jul 28, 2023
1.280
1.460
1.280
1.430
504,290
+0.12(+9.58%)
Jul 27, 2023
1.450
1.450
1.290
1.305
528,658
-0.07(-4.75%)
Jul 26, 2023
1.490
1.490
1.330
1.370
634,473
-0.12(-8.05%)
Jul 25, 2023
1.580
1.580
1.260
1.490
802,028
-0.05(-3.25%)
Jul 24, 2023
1.640
1.640
1.520
1.540
749,529
-0.09(-5.52%)
Jul 21, 2023
1.640
1.650
1.590
1.630
241,359
+0.01(+0.62%)
Jul 20, 2023
1.610
1.640
1.580
1.620
233,412
-0.00(-0.01%)
Jul 19, 2023
1.650
1.660
1.600
1.620
285,523
-0.04(-2.40%)
Jul 18, 2023
1.710
1.710
1.600
1.660
257,095
-0.01(-0.60%)
Jul 17, 2023
1.660
1.700
1.630
1.670
171,827
+0.00(+0.00%)
Jul 14, 2023
1.680
1.690
1.600
1.670
272,915
-0.02(-1.18%)
Jul 13, 2023
1.700
1.760
1.680
1.690
315,939
+0.00(+0.00%)
Jul 12, 2023
1.700
1.750
1.640
1.690
273,134
-0.01(-0.59%)
Jul 11, 2023
1.690
1.700
1.610
1.700
159,872
+0.02(+1.19%)
Jul 10, 2023
1.680
1.730
1.610
1.680
273,059
+0.02(+1.51%)
Jul 07, 2023
1.650
1.670
1.600
1.655
95,512
+0.01(+0.30%)
Jul 06, 2023
1.680
1.680
1.610
1.650
141,891
-0.01(-0.60%)
Jul 05, 2023
1.620
1.690
1.620
1.660
195,656
+0.04(+2.47%)
Jul 03, 2023
1.610
1.700
1.590
1.620
243,732
+0.03(+1.57%)
Jun 30, 2023
1.620
1.680
1.590
1.595
283,500
-0.03(-2.15%)
Jun 29, 2023
1.620
1.710
1.610
1.630
286,563
+0.00(+0.00%)
Jun 28, 2023
1.590
1.680
1.560
1.630
285,392
+0.05(+3.16%)
Jun 27, 2023
1.550
1.625
1.520
1.580
281,919
+0.01(+0.64%)
Jun 26, 2023
1.610
1.690
1.540
1.570
517,103
-0.06(-3.98%)
Jun 23, 2023
1.640
1.670
1.620
1.635
144,252
-0.02(-1.51%)
Jun 22, 2023
1.650
1.700
1.609
1.660
238,654
-0.02(-1.19%)
Jun 21, 2023
1.720
1.740
1.530
1.680
592,025
-0.09(-5.08%)
Jun 20, 2023
1.730
1.780
1.700
1.770
532,460
+0.04(+2.61%)
Jun 16, 2023
1.750
1.760
1.700
1.725
154,293
-0.02(-1.43%)
Jun 15, 2023
1.770
1.770
1.730
1.750
302,878
-0.02(-1.13%)
Jun 14, 2023
1.770
1.800
1.750
1.770
193,309
-0.01(-0.56%)
Jun 13, 2023
1.690
1.820
1.690
1.780
622,136
+0.10(+5.95%)
Jun 12, 2023
1.590
1.700
1.585
1.680
434,380
+0.10(+6.33%)
Jun 09, 2023
1.650
1.660
1.570
1.580
303,623
-0.06(-3.66%)
Jun 08, 2023
1.640
1.670
1.620
1.640
196,802
+0.02(+1.23%)
Jun 07, 2023
1.590
1.650
1.581
1.620
252,943
+0.02(+1.25%)
Jun 06, 2023
1.610
1.659
1.550
1.600
454,656
+0.00(+0.00%)
Jun 05, 2023
1.670
1.684
1.590
1.600
277,368
-0.06(-3.61%)
Jun 02, 2023
1.590
1.680
1.590
1.660
215,258
+0.04(+2.47%)
Jun 01, 2023
1.560
1.630
1.560
1.620
281,523
+0.05(+2.86%)
May 31, 2023
1.550
1.590
1.520
1.575
179,506
+0.00(+0.32%)
May 30, 2023
1.510
1.585
1.490
1.570
404,447
+0.07(+4.67%)
May 26, 2023
1.560
1.560
1.390
1.500
574,878
-0.05(-3.23%)
May 25, 2023
1.560
1.660
1.520
1.550
673,547
-0.01(-0.64%)
May 24, 2023
1.540
1.570
1.500
1.560
486,596
+0.06(+4.00%)
May 23, 2023
1.550
1.600
1.480
1.500
347,752
-0.05(-3.23%)
May 22, 2023
1.500
1.600
1.450
1.550
765,923
+0.09(+6.16%)
May 19, 2023
1.390
1.470
1.380
1.460
167,528
+0.07(+5.04%)
May 18, 2023
1.490
1.490
1.380
1.390
414,205
-0.11(-7.33%)
May 17, 2023
1.370
1.570
1.360
1.500
864,142
+0.15(+11.11%)
May 16, 2023
1.300
1.370
1.260
1.350
1,006,563
-0.03(-2.17%)
May 15, 2023
1.500
1.500
1.340
1.380
1,410,612
-0.14(-9.21%)
May 12, 2023
1.700
1.710
1.460
1.520
998,822
-0.13(-7.88%)
May 11, 2023
1.520
1.730
1.520
1.650
1,570,888
+0.15(+9.99%)
May 10, 2023
1.250
1.550
1.250
1.500
1,670,956
+0.24(+19.06%)
May 09, 2023
1.230
1.260
1.200
1.260
480,465
+0.04(+3.28%)
May 08, 2023
1.210
1.220
1.200
1.220
426,705
+0.03(+2.52%)
May 05, 2023
1.170
1.200
1.160
1.190
288,292
+0.02(+1.71%)
May 04, 2023
1.150
1.200
1.140
1.170
309,895
+0.00(+0.00%)
May 03, 2023
1.160
1.170
1.090
1.170
684,430
+0.03(+2.63%)
May 02, 2023
1.120
1.150
1.090
1.140
335,352
+0.02(+1.79%)
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.