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
89Bio Inc
(NQ:
ETNB
)
8.930
-0.020 (-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 28, 2023
15.24
16.08
15.15
15.98
1,126,567
+0.64(+4.17%)
Apr 27, 2023
15.64
15.64
14.84
15.34
865,780
-0.17(-1.10%)
Apr 26, 2023
15.29
15.96
15.14
15.51
774,500
+0.06(+0.39%)
Apr 25, 2023
15.50
16.26
15.26
15.45
792,372
-0.25(-1.59%)
Apr 24, 2023
16.68
16.68
15.55
15.70
945,309
-0.99(-5.93%)
Apr 21, 2023
16.50
16.72
16.08
16.69
885,961
+0.27(+1.64%)
Apr 20, 2023
17.23
17.65
16.24
16.42
1,087,629
-1.10(-6.28%)
Apr 19, 2023
16.93
17.67
16.72
17.52
1,570,789
+0.45(+2.64%)
Apr 18, 2023
16.66
17.83
16.62
17.07
1,863,840
+0.49(+2.96%)
Apr 17, 2023
15.73
17.15
15.68
16.58
2,148,898
+1.06(+6.83%)
Apr 14, 2023
15.13
15.57
14.53
15.52
1,923,434
+0.41(+2.71%)
Apr 13, 2023
14.17
15.24
14.15
15.11
2,155,616
+0.96(+6.78%)
Apr 12, 2023
14.38
14.70
14.03
14.15
788,413
-0.18(-1.26%)
Apr 11, 2023
14.45
14.69
14.17
14.33
1,198,842
-0.08(-0.56%)
Apr 10, 2023
14.81
14.81
14.26
14.41
1,439,450
-0.54(-3.61%)
Apr 06, 2023
14.52
15.47
14.52
14.95
1,593,184
+0.29(+1.98%)
Apr 05, 2023
14.80
15.19
14.57
14.66
1,554,355
-0.17(-1.15%)
Apr 04, 2023
15.16
15.17
14.46
14.83
1,889,081
-0.31(-2.05%)
Apr 03, 2023
15.15
15.85
14.90
15.14
1,591,962
-0.09(-0.59%)
Mar 31, 2023
15.81
16.36
15.06
15.23
3,027,468
+0.34(+2.28%)
Mar 30, 2023
15.82
15.91
14.69
14.89
2,661,588
-0.92(-5.82%)
Mar 29, 2023
16.86
16.92
15.51
15.81
2,042,990
-0.88(-5.27%)
Mar 28, 2023
16.33
16.90
16.31
16.69
2,164,452
+0.34(+2.08%)
Mar 27, 2023
16.18
16.87
15.91
16.35
3,248,507
+0.08(+0.49%)
Mar 24, 2023
17.30
18.03
15.75
16.27
9,706,588
-0.67(-3.96%)
Mar 23, 2023
14.58
17.57
13.65
16.94
13,220,795
+3.26(+23.83%)
Mar 22, 2023
14.70
15.79
13.35
13.68
30,817,594
+2.75(+25.16%)
Mar 21, 2023
11.81
12.04
10.78
10.93
1,633,912
-0.83(-7.06%)
Mar 20, 2023
12.61
12.61
11.57
11.76
1,552,176
-0.68(-5.47%)
Mar 17, 2023
12.60
12.76
11.98
12.44
5,643,012
-0.21(-1.66%)
Mar 16, 2023
12.75
13.46
12.60
12.65
1,782,336
-0.14(-1.09%)
Mar 15, 2023
13.81
14.56
12.64
12.79
1,148,597
-1.31(-9.29%)
Mar 14, 2023
12.71
14.29
12.71
14.10
1,413,380
+1.48(+11.73%)
Mar 13, 2023
12.19
13.00
12.05
12.62
1,191,376
+0.62(+5.17%)
Mar 10, 2023
12.93
13.22
11.17
12.00
2,097,157
-0.76(-5.96%)
Mar 09, 2023
13.26
13.50
12.52
12.76
1,223,252
-0.57(-4.28%)
Mar 08, 2023
13.06
13.43
12.80
13.33
748,748
+0.27(+2.07%)
Mar 07, 2023
13.81
14.14
13.05
13.06
1,359,291
-0.99(-7.05%)
Mar 06, 2023
14.24
14.47
13.66
14.05
747,573
-0.12(-0.85%)
Mar 03, 2023
13.39
14.45
13.00
14.17
744,672
+0.82(+6.14%)
Mar 02, 2023
13.67
14.04
13.33
13.35
1,010,401
-0.58(-4.16%)
Mar 01, 2023
13.58
14.07
13.48
13.93
960,459
+0.31(+2.28%)
Feb 28, 2023
13.43
13.65
13.16
13.62
656,210
+0.19(+1.41%)
Feb 27, 2023
13.15
13.54
12.78
13.43
1,109,078
+0.48(+3.71%)
Feb 24, 2023
13.39
13.47
12.71
12.95
821,245
-0.54(-4.00%)
Feb 23, 2023
13.73
13.79
13.05
13.49
987,874
-0.19(-1.39%)
Feb 22, 2023
13.98
14.09
13.22
13.68
877,044
-0.21(-1.51%)
Feb 21, 2023
14.32
14.44
13.72
13.89
1,222,686
-0.08(-0.57%)
Feb 17, 2023
13.62
14.08
13.35
13.97
803,731
+0.35(+2.57%)
Feb 16, 2023
12.78
13.66
12.61
13.62
737,208
+0.62(+4.77%)
Feb 15, 2023
13.40
13.49
12.81
13.00
753,445
-0.46(-3.42%)
Feb 14, 2023
13.69
13.80
13.26
13.46
928,870
-0.27(-1.97%)
Feb 13, 2023
13.98
14.24
13.62
13.73
1,378,102
-0.24(-1.72%)
Feb 10, 2023
14.70
14.78
13.69
13.97
1,303,175
-0.73(-4.97%)
Feb 09, 2023
14.61
14.89
14.23
14.70
942,922
+0.08(+0.55%)
Feb 08, 2023
14.41
15.50
14.41
14.62
1,478,030
+0.09(+0.62%)
Feb 07, 2023
14.67
15.23
14.22
14.53
2,789,009
+0.13(+0.90%)
Feb 06, 2023
13.24
14.71
13.11
14.40
2,308,763
+1.16(+8.76%)
Feb 03, 2023
12.70
13.26
12.39
13.24
1,017,234
+0.54(+4.25%)
Feb 02, 2023
12.06
12.77
11.70
12.70
1,198,545
+0.65(+5.39%)
Feb 01, 2023
11.76
12.25
11.58
12.05
1,296,396
+0.37(+3.17%)
Jan 31, 2023
11.04
11.74
10.73
11.68
1,065,085
+0.54(+4.85%)
Jan 30, 2023
11.41
11.51
10.88
11.14
482,389
-0.36(-3.13%)
Jan 27, 2023
11.44
11.78
11.35
11.50
437,483
-0.09(-0.78%)
Jan 26, 2023
12.27
12.44
11.46
11.59
510,531
-0.50(-4.14%)
Jan 25, 2023
11.86
12.27
11.69
12.09
587,601
+0.11(+0.92%)
Jan 24, 2023
12.29
12.64
11.93
11.98
1,210,599
-0.31(-2.52%)
Jan 23, 2023
12.47
12.57
11.71
12.29
906,982
-0.18(-1.44%)
Jan 20, 2023
12.02
12.52
11.79
12.47
1,238,934
+0.49(+4.09%)
Jan 19, 2023
10.89
11.98
10.52
11.98
968,433
+1.04(+9.51%)
Jan 18, 2023
10.87
11.28
10.60
10.94
951,449
+0.11(+1.02%)
Jan 17, 2023
10.36
10.87
10.36
10.83
678,140
+0.33(+3.14%)
Jan 13, 2023
10.96
11.66
10.28
10.50
697,231
-0.63(-5.66%)
Jan 12, 2023
10.57
11.37
10.29
11.13
704,708
+0.53(+5.00%)
Jan 11, 2023
10.74
10.98
10.38
10.60
713,843
-0.15(-1.40%)
Jan 10, 2023
10.42
11.02
10.30
10.75
953,440
+0.27(+2.58%)
Jan 09, 2023
11.57
11.89
10.46
10.48
732,609
-1.06(-9.19%)
Jan 06, 2023
12.36
12.44
11.45
11.54
982,807
-0.67(-5.49%)
Jan 05, 2023
12.18
12.81
11.95
12.21
1,082,182
+0.31(+2.61%)
Jan 04, 2023
12.12
12.60
11.72
11.90
599,652
-0.07(-0.58%)
Jan 03, 2023
12.90
12.95
11.45
11.97
866,080
-0.76(-5.97%)
Dec 30, 2022
12.25
12.79
11.95
12.73
723,346
+0.23(+1.84%)
Dec 29, 2022
11.80
12.55
11.78
12.50
759,240
+0.70(+5.93%)
Dec 28, 2022
11.07
11.89
11.00
11.80
705,123
+0.71(+6.40%)
Dec 27, 2022
11.31
11.54
10.97
11.09
633,003
-0.34(-2.97%)
Dec 23, 2022
11.58
11.58
10.85
11.43
690,625
-0.12(-1.04%)
Dec 22, 2022
11.62
11.95
11.31
11.55
1,065,822
-0.16(-1.37%)
Dec 21, 2022
11.30
12.00
11.04
11.71
1,154,923
+0.41(+3.63%)
Dec 20, 2022
9.860
11.50
9.860
11.30
2,933,139
+1.44(+14.60%)
Dec 19, 2022
8.060
10.07
7.010
9.860
5,229,976
-0.69(-6.54%)
Dec 16, 2022
10.52
10.81
10.27
10.55
1,297,212
+0.20(+1.93%)
Dec 15, 2022
10.11
10.65
9.820
10.35
1,270,889
+0.15(+1.47%)
Dec 14, 2022
9.420
10.55
9.290
10.20
1,962,999
+0.87(+9.32%)
Dec 13, 2022
8.450
9.440
8.231
9.330
1,052,288
+0.93(+11.07%)
Dec 12, 2022
8.470
8.740
8.140
8.400
545,402
-0.07(-0.83%)
Dec 09, 2022
8.050
8.650
8.016
8.470
1,375,909
+0.34(+4.18%)
Dec 08, 2022
8.410
8.500
8.015
8.130
753,126
-0.22(-2.63%)
Dec 07, 2022
7.930
8.500
7.530
8.350
2,269,915
+0.38(+4.77%)
Dec 06, 2022
8.440
8.480
7.849
7.970
576,301
-0.37(-4.44%)
Dec 05, 2022
8.410
8.530
8.135
8.340
456,561
-0.07(-0.83%)
Dec 02, 2022
8.160
8.450
8.030
8.410
423,126
+0.15(+1.82%)
Dec 01, 2022
8.050
8.350
7.930
8.260
623,879
+0.26(+3.25%)
Nov 30, 2022
7.870
8.060
7.440
8.000
712,061
+0.19(+2.43%)
Nov 29, 2022
7.900
8.140
7.785
7.810
489,191
-0.11(-1.39%)
Nov 28, 2022
8.350
8.580
7.860
7.920
538,331
-0.43(-5.15%)
Nov 25, 2022
8.210
8.700
8.090
8.350
333,326
+0.16(+1.95%)
Nov 23, 2022
8.200
8.400
7.820
8.190
395,722
+0.00(+0.00%)
Nov 22, 2022
8.410
8.460
8.100
8.190
475,233
-0.29(-3.42%)
Nov 21, 2022
8.520
8.686
8.020
8.480
360,777
-0.04(-0.47%)
Nov 18, 2022
8.560
8.828
8.300
8.520
504,590
-0.02(-0.23%)
Nov 17, 2022
9.000
9.130
8.520
8.540
551,212
-0.66(-7.17%)
Nov 16, 2022
9.700
9.780
9.160
9.200
434,564
-0.59(-6.03%)
Nov 15, 2022
9.960
10.21
9.670
9.790
402,902
-0.03(-0.31%)
Nov 14, 2022
10.11
10.35
9.100
9.820
858,084
-0.23(-2.29%)
Nov 11, 2022
8.910
10.30
8.540
10.05
1,656,715
+1.53(+17.96%)
Nov 10, 2022
8.930
9.270
8.420
8.520
539,743
-0.28(-3.18%)
Nov 09, 2022
8.780
9.130
8.500
8.800
379,230
-0.01(-0.11%)
Nov 08, 2022
8.550
9.148
8.480
8.810
421,435
+0.26(+3.04%)
Nov 07, 2022
8.640
8.780
8.190
8.550
496,875
-0.20(-2.29%)
Nov 04, 2022
9.140
9.230
8.540
8.750
440,614
-0.25(-2.78%)
Nov 03, 2022
9.210
9.398
8.680
9.000
907,486
-0.31(-3.33%)
Nov 02, 2022
9.470
9.501
8.940
9.310
586,150
-0.17(-1.79%)
Nov 01, 2022
9.780
9.976
9.450
9.480
608,572
-0.07(-0.73%)
Oct 31, 2022
9.390
9.850
9.290
9.550
568,295
+0.26(+2.80%)
Oct 28, 2022
9.700
9.710
9.180
9.290
520,838
-0.20(-2.11%)
Oct 27, 2022
9.700
9.739
9.270
9.490
865,882
+0.25(+2.71%)
Oct 26, 2022
8.800
9.330
8.750
9.240
1,050,714
+0.50(+5.72%)
Oct 25, 2022
8.450
9.050
8.450
8.740
746,682
+0.26(+3.07%)
Oct 24, 2022
8.690
8.760
8.240
8.480
373,109
-0.17(-1.97%)
Oct 21, 2022
8.850
9.000
8.600
8.650
1,286,086
+0.17(+2.00%)
Oct 20, 2022
8.550
8.940
8.230
8.480
498,367
-0.07(-0.82%)
Oct 19, 2022
8.550
8.770
8.300
8.550
401,446
-0.15(-1.72%)
Oct 18, 2022
9.020
9.130
8.433
8.700
740,250
-0.14(-1.58%)
Oct 17, 2022
7.810
9.130
7.710
8.840
1,256,014
+1.17(+15.25%)
Oct 14, 2022
8.060
8.290
7.530
7.670
3,201,593
-0.34(-4.24%)
Oct 13, 2022
7.670
8.490
7.670
8.010
715,634
+0.12(+1.52%)
Oct 12, 2022
8.000
8.099
7.681
7.890
467,827
-0.10(-1.25%)
Oct 11, 2022
7.690
8.100
7.510
7.990
810,229
+0.17(+2.17%)
Oct 10, 2022
8.190
8.240
7.390
7.820
1,173,054
-0.42(-5.10%)
Oct 07, 2022
7.490
8.530
7.310
8.240
2,050,194
+0.72(+9.57%)
Oct 06, 2022
6.760
7.660
6.760
7.520
1,109,600
+0.71(+10.43%)
Oct 05, 2022
6.320
7.100
6.320
6.810
925,031
+0.31(+4.77%)
Oct 04, 2022
5.610
6.710
5.610
6.500
945,856
+0.98(+17.75%)
Oct 03, 2022
5.850
5.855
5.240
5.520
560,797
-0.27(-4.66%)
Sep 30, 2022
5.460
5.890
5.430
5.790
630,029
+0.33(+6.04%)
Sep 29, 2022
5.700
5.700
5.450
5.460
314,767
-0.30(-5.21%)
Sep 28, 2022
5.530
5.870
5.500
5.760
341,905
+0.32(+5.88%)
Sep 27, 2022
5.240
5.530
5.240
5.440
288,951
+0.21(+4.02%)
Sep 26, 2022
5.010
5.330
4.961
5.230
273,341
+0.28(+5.66%)
Sep 23, 2022
5.270
5.290
4.850
4.950
573,310
-0.41(-7.65%)
Sep 22, 2022
5.740
5.740
5.210
5.360
648,007
-0.37(-6.46%)
Sep 21, 2022
5.710
5.960
5.500
5.730
868,973
+0.02(+0.35%)
Sep 20, 2022
5.500
5.800
5.420
5.710
1,296,476
+0.02(+0.35%)
Sep 19, 2022
6.300
6.340
5.520
5.690
1,035,775
-0.61(-9.68%)
Sep 16, 2022
5.720
6.410
5.620
6.300
1,532,126
+0.45(+7.69%)
Sep 15, 2022
6.300
6.520
5.620
5.850
1,259,355
-0.43(-6.85%)
Sep 14, 2022
6.880
7.150
6.250
6.280
3,885,503
-0.72(-10.29%)
Sep 13, 2022
7.510
7.750
6.350
7.000
35,915,388
+2.00(+40.00%)
Sep 12, 2022
4.800
5.026
4.735
5.000
394,946
+0.22(+4.60%)
Sep 09, 2022
4.830
5.100
4.740
4.780
312,853
-0.01(-0.21%)
Sep 08, 2022
4.680
4.840
4.640
4.790
165,181
+0.04(+0.84%)
Sep 07, 2022
4.470
4.900
4.470
4.750
234,161
+0.26(+5.79%)
Sep 06, 2022
4.490
4.810
4.480
4.490
249,771
-0.19(-4.06%)
Sep 02, 2022
4.520
4.680
4.450
4.680
141,802
+0.20(+4.46%)
Sep 01, 2022
4.390
4.610
4.245
4.480
245,222
+0.02(+0.45%)
Aug 31, 2022
4.300
4.620
4.272
4.460
231,632
+0.21(+4.94%)
Aug 30, 2022
4.660
4.740
4.150
4.250
405,014
-0.36(-7.81%)
Aug 29, 2022
4.810
4.900
4.570
4.610
650,796
-0.34(-6.87%)
Aug 26, 2022
4.800
5.290
4.800
4.950
877,851
+0.22(+4.65%)
Aug 25, 2022
5.050
5.150
4.660
4.730
308,026
-0.30(-5.96%)
Aug 24, 2022
5.110
5.259
4.995
5.030
416,239
-0.07(-1.37%)
Aug 23, 2022
4.990
5.138
4.910
5.100
171,211
+0.17(+3.45%)
Aug 22, 2022
4.920
5.130
4.812
4.930
379,847
-0.05(-1.00%)
Aug 19, 2022
5.060
5.190
4.860
4.980
462,794
-0.21(-4.05%)
Aug 18, 2022
4.660
5.580
4.558
5.190
876,830
+0.45(+9.49%)
Aug 17, 2022
4.470
4.760
4.420
4.740
496,249
+0.41(+9.47%)
Aug 16, 2022
4.830
4.830
4.260
4.330
440,562
-0.41(-8.65%)
Aug 15, 2022
4.380
4.799
4.360
4.740
694,667
+0.39(+8.97%)
Aug 12, 2022
4.150
5.100
4.100
4.350
906,304
+0.27(+6.62%)
Aug 11, 2022
4.140
4.200
4.030
4.080
650,009
-0.12(-2.86%)
Aug 10, 2022
4.240
4.270
4.020
4.200
777,604
+0.03(+0.72%)
Aug 09, 2022
3.870
4.200
3.755
4.170
531,788
+0.31(+8.03%)
Aug 08, 2022
3.650
3.950
3.600
3.860
690,451
+0.26(+7.22%)
Aug 05, 2022
3.570
3.670
3.490
3.600
391,912
+0.00(+0.00%)
Aug 04, 2022
3.570
3.630
3.500
3.600
460,571
+0.08(+2.27%)
Aug 03, 2022
3.650
3.670
3.510
3.520
357,169
-0.06(-1.68%)
Aug 02, 2022
3.530
3.680
3.510
3.580
1,031,000
+0.06(+1.70%)
Aug 01, 2022
3.540
3.540
3.405
3.520
200,753
-0.03(-0.85%)
Jul 29, 2022
3.480
3.560
3.440
3.550
605,239
+0.07(+2.01%)
Jul 28, 2022
3.400
3.530
3.220
3.480
460,429
+0.19(+5.78%)
Jul 27, 2022
3.300
3.320
3.195
3.290
275,483
-0.01(-0.30%)
Jul 26, 2022
3.320
3.360
3.230
3.300
137,835
-0.06(-1.79%)
Jul 25, 2022
3.520
3.540
3.250
3.360
315,563
-0.17(-4.82%)
Jul 22, 2022
3.490
3.560
3.425
3.530
154,751
+0.08(+2.32%)
Jul 21, 2022
3.520
3.580
3.320
3.450
291,384
-0.09(-2.54%)
Jul 20, 2022
3.360
3.570
3.350
3.540
386,995
+0.21(+6.31%)
Jul 19, 2022
3.290
3.450
3.210
3.330
225,810
+0.07(+2.15%)
Jul 18, 2022
3.490
3.540
3.200
3.260
475,376
-0.21(-6.05%)
Jul 15, 2022
3.510
3.510
3.170
3.470
260,740
+0.02(+0.58%)
Jul 14, 2022
3.350
3.510
3.320
3.450
301,986
+0.04(+1.17%)
Jul 13, 2022
3.200
3.500
3.200
3.410
223,690
+0.11(+3.33%)
Jul 12, 2022
3.310
3.350
3.160
3.300
299,904
+0.00(+0.00%)
Jul 11, 2022
3.640
3.640
3.260
3.300
473,475
-0.27(-7.56%)
Jul 08, 2022
3.200
3.600
3.150
3.570
798,289
+0.37(+11.56%)
Jul 07, 2022
3.300
3.610
3.170
3.200
1,416,308
+0.10(+3.23%)
Jul 06, 2022
3.010
3.130
3.000
3.100
363,081
+0.08(+2.65%)
Jul 05, 2022
3.240
3.360
3.000
3.020
725,232
-0.22(-6.79%)
Jul 01, 2022
3.190
3.310
3.130
3.240
457,639
+0.02(+0.62%)
Jun 30, 2022
3.320
3.415
3.153
3.220
529,706
-0.23(-6.67%)
Jun 29, 2022
3.690
3.870
2.970
3.450
3,884,331
-0.10(-2.82%)
Jun 28, 2022
3.440
3.620
3.356
3.550
376,912
+0.11(+3.20%)
Jun 27, 2022
3.420
3.530
3.230
3.440
263,032
-0.03(-0.86%)
Jun 24, 2022
3.750
3.750
3.310
3.470
1,257,854
-0.15(-4.14%)
Jun 23, 2022
3.400
3.620
3.350
3.620
240,233
+0.22(+6.47%)
Jun 22, 2022
3.130
3.400
3.080
3.400
199,393
+0.29(+9.32%)
Jun 21, 2022
3.260
3.425
3.070
3.110
398,314
-0.08(-2.51%)
Jun 17, 2022
3.050
3.270
3.000
3.190
280,260
+0.18(+5.98%)
Jun 16, 2022
3.110
3.110
2.910
3.010
210,024
-0.14(-4.44%)
Jun 15, 2022
3.090
3.176
2.990
3.150
190,136
+0.10(+3.28%)
Jun 14, 2022
3.150
3.360
2.940
3.050
195,868
-0.10(-3.17%)
Jun 13, 2022
3.190
3.335
3.080
3.150
229,174
-0.26(-7.62%)
Jun 10, 2022
3.660
3.740
3.380
3.410
217,490
-0.34(-9.07%)
Jun 09, 2022
3.960
3.960
3.540
3.750
313,672
-0.20(-5.06%)
Jun 08, 2022
3.870
4.000
3.700
3.950
340,149
+0.15(+3.95%)
Jun 07, 2022
3.520
3.840
3.510
3.800
289,593
+0.21(+5.85%)
Jun 06, 2022
3.980
3.980
3.560
3.590
537,259
-0.16(-4.27%)
Jun 03, 2022
3.440
3.830
3.390
3.750
1,183,326
+0.41(+12.28%)
Jun 02, 2022
2.950
3.380
2.910
3.340
885,703
+0.44(+15.17%)
Jun 01, 2022
3.050
3.140
2.750
2.900
199,540
-0.11(-3.65%)
May 31, 2022
3.030
3.120
2.810
3.010
455,188
+0.02(+0.67%)
May 27, 2022
2.840
3.010
2.800
2.990
124,026
+0.19(+6.79%)
May 26, 2022
2.620
2.820
2.603
2.800
261,528
+0.19(+7.28%)
May 25, 2022
2.740
2.780
2.520
2.610
146,401
-0.17(-6.12%)
May 24, 2022
2.780
2.860
2.710
2.780
99,637
-0.09(-3.14%)
May 23, 2022
3.180
3.330
2.750
2.870
231,902
-0.25(-8.01%)
May 20, 2022
3.040
3.170
2.960
3.120
179,340
+0.13(+4.35%)
May 19, 2022
2.900
3.170
2.870
2.990
156,635
+0.03(+1.01%)
May 18, 2022
2.870
3.180
2.820
2.960
223,961
+0.09(+3.14%)
May 17, 2022
2.730
2.930
2.700
2.870
161,775
+0.23(+8.71%)
May 16, 2022
2.640
2.799
2.530
2.640
178,807
+0.00(+0.00%)
May 13, 2022
2.790
2.800
2.597
2.640
419,347
-0.03(-1.12%)
May 12, 2022
2.500
2.780
2.220
2.670
632,465
+0.52(+24.19%)
May 11, 2022
2.330
2.490
2.150
2.150
339,893
-0.18(-7.73%)
May 10, 2022
2.120
2.430
2.120
2.330
419,116
+0.24(+11.48%)
May 09, 2022
2.240
2.310
2.050
2.090
185,989
-0.22(-9.52%)
May 06, 2022
2.390
2.460
2.270
2.310
152,066
-0.10(-4.15%)
May 05, 2022
2.260
2.460
2.260
2.410
169,790
+0.14(+6.17%)
May 04, 2022
2.150
2.320
2.075
2.270
239,718
+0.12(+5.58%)
May 03, 2022
2.170
2.308
2.000
2.150
1,900,461
-0.02(-0.92%)
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.