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
Baudax Bio Inc
(NQ:
BXRX
)
N/A
UNCHANGED
Last Price
Updated: 3:50 PM EST, Nov 15, 2023
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
61.20
62.76
59.00
61.20
1,378
+1.20(+2.00%)
Apr 28, 2022
61.60
61.60
55.20
60.00
4,643
-1.20(-1.96%)
Apr 27, 2022
59.20
61.60
58.80
61.20
2,844
+2.40(+4.07%)
Apr 26, 2022
60.80
63.60
58.40
58.80
3,189
-4.00(-6.36%)
Apr 25, 2022
65.60
65.60
60.40
62.80
1,986
-2.00(-3.09%)
Apr 22, 2022
67.20
68.40
63.20
64.80
3,701
-2.40(-3.57%)
Apr 21, 2022
72.40
72.40
66.00
67.20
3,244
-4.40(-6.15%)
Apr 20, 2022
73.60
74.40
70.40
71.60
1,994
-1.60(-2.19%)
Apr 19, 2022
71.60
73.60
67.60
73.20
1,862
+3.60(+5.17%)
Apr 18, 2022
73.60
74.40
68.40
69.60
4,430
-3.60(-4.92%)
Apr 14, 2022
73.60
76.40
72.60
73.20
3,125
-1.60(-2.14%)
Apr 13, 2022
69.60
74.80
68.80
74.80
4,608
+4.80(+6.86%)
Apr 12, 2022
71.20
74.00
69.20
70.00
3,819
-1.20(-1.69%)
Apr 11, 2022
74.00
74.00
68.40
71.20
2,982
-0.40(-0.56%)
Apr 08, 2022
70.00
73.20
68.40
71.60
2,612
+1.60(+2.29%)
Apr 07, 2022
69.60
71.60
66.80
70.00
2,777
+0.40(+0.57%)
Apr 06, 2022
70.80
70.80
67.20
69.60
3,685
-2.40(-3.33%)
Apr 05, 2022
72.80
75.33
69.60
72.00
8,617
-0.40(-0.55%)
Apr 04, 2022
73.20
73.20
68.80
72.40
5,802
+3.20(+4.62%)
Apr 01, 2022
70.80
72.80
68.36
69.20
4,769
-1.60(-2.26%)
Mar 31, 2022
72.80
73.20
70.00
70.80
6,799
-2.40(-3.28%)
Mar 30, 2022
71.20
76.80
71.20
73.20
9,596
+0.80(+1.10%)
Mar 29, 2022
68.40
72.80
68.40
72.40
6,533
+4.00(+5.85%)
Mar 28, 2022
76.00
76.00
67.04
68.40
7,944
-5.20(-7.07%)
Mar 25, 2022
79.20
80.74
73.60
73.60
8,276
-6.40(-8.00%)
Mar 24, 2022
89.20
89.60
77.80
80.00
10,797
-8.00(-9.09%)
Mar 23, 2022
84.00
91.20
82.00
88.00
16,368
+6.00(+7.32%)
Mar 22, 2022
80.40
84.80
80.14
82.00
8,260
+2.40(+3.02%)
Mar 21, 2022
75.60
82.00
74.80
79.60
14,379
+4.40(+5.85%)
Mar 18, 2022
73.20
77.60
72.00
75.20
8,598
+1.60(+2.17%)
Mar 17, 2022
70.00
75.20
68.40
73.60
9,382
+4.00(+5.75%)
Mar 16, 2022
66.80
70.60
64.40
69.60
9,931
+4.80(+7.41%)
Mar 15, 2022
65.20
66.80
62.40
64.80
9,101
+0.80(+1.25%)
Mar 14, 2022
67.20
69.20
62.00
64.00
9,155
-1.60(-2.44%)
Mar 11, 2022
70.40
72.00
64.00
65.60
10,507
-6.40(-8.89%)
Mar 10, 2022
73.60
73.60
67.97
72.00
8,812
-2.40(-3.23%)
Mar 09, 2022
67.60
83.20
66.00
74.40
66,588
+9.60(+14.81%)
Mar 08, 2022
64.00
65.60
59.60
64.80
22,302
+1.60(+2.53%)
Mar 07, 2022
70.00
70.18
62.40
63.20
17,325
-5.60(-8.14%)
Mar 04, 2022
71.20
74.00
66.00
68.80
15,261
-2.80(-3.91%)
Mar 03, 2022
74.40
75.60
71.20
71.60
13,301
-3.20(-4.28%)
Mar 02, 2022
76.00
76.40
72.00
74.80
18,472
+1.60(+2.19%)
Mar 01, 2022
76.40
78.00
68.00
73.20
33,105
-2.40(-3.17%)
Feb 28, 2022
70.80
76.40
68.40
75.60
54,488
+4.80(+6.78%)
Feb 25, 2022
78.80
79.20
69.60
70.80
155,646
-104.40(-59.59%)
Feb 24, 2022
150.40
177.20
144.12
175.20
6,984
+20.00(+12.89%)
Feb 23, 2022
168.00
170.00
152.00
155.20
4,794
-14.00(-8.27%)
Feb 22, 2022
168.80
175.20
164.00
169.20
4,351
+0.00(+0.00%)
Feb 18, 2022
169.20
0
-30.00(-15.06%)
Feb 17, 2022
185.20
216.00
184.80
199.20
17,373
+15.20(+8.26%)
Feb 16, 2022
227.20
234.00
171.20
184.00
20,753
-67.30(-26.78%)
Feb 15, 2022
250.60
257.74
248.64
251.30
1,034
+1.68(+0.67%)
Feb 14, 2022
249.20
255.08
243.74
249.62
959
+6.30(+2.59%)
Feb 11, 2022
275.52
275.52
241.50
243.32
1,642
-20.44(-7.75%)
Feb 10, 2022
266.00
269.92
254.80
263.76
1,215
-10.50(-3.83%)
Feb 09, 2022
277.20
280.00
266.00
274.26
852
+4.20(+1.56%)
Feb 08, 2022
266.00
276.50
254.94
270.06
1,053
-3.36(-1.23%)
Feb 07, 2022
291.06
291.06
268.80
273.42
1,217
-2.24(-0.81%)
Feb 04, 2022
285.32
285.32
263.76
275.66
1,437
+3.36(+1.23%)
Feb 03, 2022
293.86
267.54
272.30
1,108
-21.84(-7.43%)
Feb 02, 2022
294.00
306.46
273.84
294.14
3,085
+3.08(+1.06%)
Feb 01, 2022
274.68
293.72
261.80
291.06
2,742
+30.24(+11.59%)
Jan 31, 2022
243.04
265.58
260.82
2,479
+17.50(+7.19%)
Jan 28, 2022
234.50
244.30
231.00
243.32
1,567
+9.24(+3.95%)
Jan 27, 2022
249.48
261.38
231.42
234.08
2,388
-20.72(-8.13%)
Jan 26, 2022
280.14
294.00
249.76
254.80
3,509
-16.10(-5.94%)
Jan 25, 2022
240.80
278.46
237.86
270.90
2,589
+18.90(+7.50%)
Jan 24, 2022
254.80
269.22
226.80
252.00
4,855
-21.00(-7.69%)
Jan 21, 2022
270.48
280.00
253.54
273.00
7,614
-10.22(-3.61%)
Jan 20, 2022
350.00
403.20
280.42
283.22
53,460
+8.26(+3.00%)
Jan 19, 2022
266.00
300.86
266.00
274.96
2,325
-10.36(-3.63%)
Jan 18, 2022
280.00
306.32
252.00
285.32
2,298
+2.80(+0.99%)
Jan 14, 2022
282.52
0
+5.32(+1.92%)
Jan 13, 2022
303.10
303.10
274.40
277.20
1,712
-19.60(-6.60%)
Jan 12, 2022
308.00
308.70
295.26
296.80
682
-7.42(-2.44%)
Jan 11, 2022
289.38
314.30
287.00
304.22
1,714
+15.12(+5.23%)
Jan 10, 2022
291.90
307.44
268.10
289.10
3,541
-3.50(-1.20%)
Jan 07, 2022
290.64
303.38
287.00
292.60
1,555
-1.54(-0.52%)
Jan 06, 2022
305.90
314.86
286.58
294.14
3,223
-11.62(-3.80%)
Jan 05, 2022
331.52
333.06
301.00
305.76
4,845
-32.76(-9.68%)
Jan 04, 2022
327.04
392.70
310.38
338.52
25,533
+16.52(+5.13%)
Jan 03, 2022
320.32
322.00
305.20
322.00
2,542
+15.12(+4.93%)
Dec 31, 2021
319.34
322.70
296.94
306.88
3,086
-6.02(-1.92%)
Dec 30, 2021
315.70
327.60
312.90
312.90
3,028
+0.00(+0.00%)
Dec 29, 2021
336.00
337.40
312.20
312.90
3,706
-34.72(-9.99%)
Dec 28, 2021
341.60
363.58
329.98
347.62
9,238
-97.58(-21.92%)
Dec 27, 2021
473.62
474.60
436.80
445.20
1,002
-33.60(-7.02%)
Dec 23, 2021
470.68
488.46
469.00
478.80
537
-12.60(-2.56%)
Dec 22, 2021
476.00
501.20
469.00
491.40
497
+23.10(+4.93%)
Dec 21, 2021
494.90
504.00
455.98
468.30
555
-9.24(-1.93%)
Dec 20, 2021
459.34
494.90
455.00
477.54
495
-8.26(-1.70%)
Dec 17, 2021
462.00
495.18
448.14
485.80
777
+9.94(+2.09%)
Dec 16, 2021
448.00
528.36
441.00
475.86
2,020
+45.08(+10.46%)
Dec 15, 2021
469.28
471.80
423.50
430.78
1,486
-35.42(-7.60%)
Dec 14, 2021
463.40
488.18
463.40
466.20
288
-6.44(-1.36%)
Dec 13, 2021
476.00
493.22
462.70
472.64
485
-5.32(-1.11%)
Dec 10, 2021
532.00
546.00
468.44
477.96
727
-40.32(-7.78%)
Dec 09, 2021
545.30
545.86
518.14
518.28
276
-11.48(-2.17%)
Dec 08, 2021
516.60
540.40
492.80
529.76
975
+32.62(+6.56%)
Dec 07, 2021
504.00
528.08
490.00
497.14
857
+14.14(+2.93%)
Dec 06, 2021
441.28
490.00
439.46
483.00
557
+20.72(+4.48%)
Dec 03, 2021
495.60
501.34
452.76
462.28
1,030
-41.44(-8.23%)
Dec 02, 2021
502.32
504.00
475.44
503.72
881
+9.52(+1.93%)
Dec 01, 2021
532.00
532.00
491.40
494.20
687
-33.04(-6.27%)
Nov 30, 2021
546.00
567.00
507.08
527.24
1,088
-25.90(-4.68%)
Nov 29, 2021
560.00
580.86
546.00
553.14
757
-1.26(-0.23%)
Nov 26, 2021
560.00
581.00
533.40
554.40
615
-30.24(-5.17%)
Nov 24, 2021
564.76
588.00
547.40
584.64
777
+24.64(+4.40%)
Nov 23, 2021
546.00
573.86
546.00
560.00
621
+0.00(+0.00%)
Nov 22, 2021
602.00
602.00
532.00
560.00
1,835
-35.00(-5.88%)
Nov 19, 2021
597.24
616.00
595.00
595.00
713
-13.02(-2.14%)
Nov 18, 2021
652.40
614.18
602.00
608.02
1,933
-49.84(-7.58%)
Nov 17, 2021
662.06
677.74
650.02
657.86
1,056
-10.64(-1.59%)
Nov 16, 2021
693.00
696.50
644.00
668.50
1,721
-29.82(-4.27%)
Nov 15, 2021
728.00
728.00
686.00
698.32
1,027
-22.26(-3.09%)
Nov 12, 2021
715.54
721.00
702.80
720.58
806
+10.92(+1.54%)
Nov 11, 2021
752.78
754.46
700.00
709.66
1,138
-17.78(-2.44%)
Nov 10, 2021
742.00
727.44
771
-30.66(-4.04%)
Nov 09, 2021
750.12
769.86
742.00
758.10
404
-1.96(-0.26%)
Nov 08, 2021
751.80
770.00
751.80
760.06
699
+16.94(+2.28%)
Nov 05, 2021
736.40
751.80
736.40
743.12
488
+2.66(+0.36%)
Nov 04, 2021
749.00
763.00
730.80
740.46
1,442
-49.14(-6.22%)
Nov 03, 2021
770.00
789.60
758.80
789.60
558
+19.60(+2.55%)
Nov 02, 2021
756.00
770.00
732.20
770.00
473
+15.54(+2.06%)
Nov 01, 2021
765.52
767.20
751.24
754.46
829
+23.66(+3.24%)
Oct 29, 2021
769.44
770.00
728.00
730.80
1,281
-61.32(-7.74%)
Oct 28, 2021
798.00
825.72
784.00
792.12
1,132
+1.96(+0.25%)
Oct 27, 2021
812.00
896.00
770.56
790.16
4,338
+33.88(+4.48%)
Oct 26, 2021
784.00
756.28
557
-25.06(-3.21%)
Oct 25, 2021
740.60
810.04
731.36
781.34
1,047
+50.40(+6.90%)
Oct 22, 2021
763.00
763.00
728.00
730.94
680
-37.52(-4.88%)
Oct 21, 2021
768.32
779.94
756.00
768.46
279
-1.82(-0.24%)
Oct 20, 2021
756.00
781.90
746.34
770.28
245
+14.42(+1.91%)
Oct 19, 2021
756.00
767.90
745.78
755.86
312
-8.12(-1.06%)
Oct 18, 2021
776.30
777.56
756.98
763.98
359
-13.02(-1.68%)
Oct 15, 2021
802.48
804.16
770.00
777.00
404
-21.00(-2.63%)
Oct 14, 2021
826.00
835.80
795.20
798.00
387
-19.60(-2.40%)
Oct 13, 2021
784.00
840.00
775.60
817.60
1,317
+43.82(+5.66%)
Oct 12, 2021
770.00
784.00
756.70
773.78
348
+1.54(+0.20%)
Oct 11, 2021
781.20
794.36
770.00
772.24
269
-11.76(-1.50%)
Oct 08, 2021
754.60
795.90
742.42
784.00
626
+40.46(+5.44%)
Oct 07, 2021
742.00
772.80
742.00
743.54
323
-1.68(-0.23%)
Oct 06, 2021
742.00
762.86
728.00
745.22
406
-10.78(-1.43%)
Oct 05, 2021
770.00
783.86
742.00
756.00
462
-14.00(-1.82%)
Oct 04, 2021
784.00
799.40
742.00
770.00
695
-19.60(-2.48%)
Oct 01, 2021
798.00
803.88
770.00
789.60
466
+0.00(+0.00%)
Sep 30, 2021
798.00
799.40
770.00
789.60
874
-11.34(-1.42%)
Sep 29, 2021
826.00
839.86
798.00
800.94
530
-22.26(-2.70%)
Sep 28, 2021
862.26
865.76
812.14
823.20
407
-23.94(-2.83%)
Sep 27, 2021
854.00
877.52
827.40
847.14
606
-1.26(-0.15%)
Sep 24, 2021
854.00
882.00
826.00
848.40
725
+7.00(+0.83%)
Sep 23, 2021
826.00
850.78
798.00
841.40
531
+28.00(+3.44%)
Sep 22, 2021
791.00
823.20
787.08
813.40
457
+26.04(+3.31%)
Sep 21, 2021
799.68
810.60
787.36
787.36
549
-2.24(-0.28%)
Sep 20, 2021
813.40
825.72
784.00
789.60
784
-49.14(-5.86%)
Sep 17, 2021
847.00
862.96
816.20
838.74
893
-8.12(-0.96%)
Sep 16, 2021
854.84
865.06
840.42
846.86
541
-14.28(-1.66%)
Sep 15, 2021
868.00
876.40
847.42
861.14
681
-6.44(-0.74%)
Sep 14, 2021
938.00
933.80
854.00
867.58
1,337
-78.12(-8.26%)
Sep 13, 2021
987.98
987.98
938.00
945.70
822
-31.92(-3.27%)
Sep 10, 2021
931.00
994.00
931.00
977.62
1,118
+12.74(+1.32%)
Sep 09, 2021
946.40
966.00
927.50
964.88
790
+6.16(+0.64%)
Sep 08, 2021
994.00
994.00
919.66
958.72
1,204
-31.78(-3.21%)
Sep 07, 2021
992.04
1001
962.36
990.50
1,115
+9.10(+0.93%)
Sep 03, 2021
994.00
1012
967.26
981.40
1,326
-16.94(-1.70%)
Sep 02, 2021
970.62
1006
955.36
998.34
2,242
+4.62(+0.46%)
Sep 01, 2021
976.64
1064
947.24
993.72
15,637
+111.72(+12.67%)
Aug 31, 2021
848.40
894.04
841.54
882.00
2,416
+27.58(+3.23%)
Aug 30, 2021
840.00
867.16
829.50
854.42
962
+7.14(+0.84%)
Aug 27, 2021
923.58
924.00
827.68
847.28
3,968
-96.04(-10.18%)
Aug 26, 2021
910.98
959.00
886.34
943.32
2,075
-8.68(-0.91%)
Aug 25, 2021
951.86
973.00
882.56
952.00
7,121
+50.54(+5.61%)
Aug 24, 2021
940.10
994.00
822.36
901.46
32,624
+167.86(+22.88%)
Aug 23, 2021
714.00
753.90
710.64
733.60
1,390
+23.80(+3.35%)
Aug 20, 2021
728.00
735.56
702.80
709.80
1,484
-25.76(-3.50%)
Aug 19, 2021
742.00
755.86
728.00
735.56
1,326
-6.44(-0.87%)
Aug 18, 2021
778.12
793.10
728.00
742.00
3,086
-62.30(-7.75%)
Aug 17, 2021
773.92
875.98
728.00
804.30
6,574
-2.24(-0.28%)
Aug 16, 2021
756.00
937.72
719.88
806.54
20,131
+67.90(+9.19%)
Aug 13, 2021
791.00
809.06
732.76
738.64
2,427
-32.06(-4.16%)
Aug 12, 2021
784.00
777.00
728.28
770.70
1,969
-9.10(-1.17%)
Aug 11, 2021
758.80
779.80
735.42
779.80
973
+14.14(+1.85%)
Aug 10, 2021
777.00
785.68
763.84
765.66
521
-11.34(-1.46%)
Aug 09, 2021
770.00
788.06
757.96
777.00
1,144
+7.98(+1.04%)
Aug 06, 2021
770.00
796.60
760.20
769.02
1,134
-14.98(-1.91%)
Aug 05, 2021
826.00
837.48
756.70
784.00
2,860
-58.24(-6.91%)
Aug 04, 2021
868.00
868.00
840.00
842.24
522
-14.42(-1.68%)
Aug 03, 2021
882.00
894.32
840.84
856.66
495
-12.04(-1.39%)
Aug 02, 2021
854.00
881.58
854.00
868.70
370
+14.42(+1.69%)
Jul 30, 2021
863.66
874.72
854.00
854.28
375
+10.92(+1.29%)
Jul 29, 2021
868.00
879.06
840.28
843.36
458
-25.06(-2.89%)
Jul 28, 2021
840.00
876.68
833.98
868.42
440
+38.36(+4.62%)
Jul 27, 2021
854.00
863.66
812.00
830.06
695
-27.30(-3.18%)
Jul 26, 2021
873.32
917.28
854.14
857.36
515
-33.04(-3.71%)
Jul 23, 2021
966.00
972.58
882.00
890.40
494
-47.60(-5.07%)
Jul 22, 2021
924.00
938.14
908.46
938.00
439
-0.14(-0.01%)
Jul 21, 2021
914.76
952.00
901.04
938.14
443
+70.14(+8.08%)
Jul 20, 2021
826.00
908.60
826.00
868.00
597
+27.58(+3.28%)
Jul 19, 2021
826.00
849.24
801.92
840.42
793
-17.50(-2.04%)
Jul 16, 2021
910.00
910.00
856.94
857.92
695
-15.96(-1.83%)
Jul 15, 2021
861.70
895.16
852.60
873.88
692
+5.74(+0.66%)
Jul 14, 2021
910.00
916.86
864.78
868.14
1,119
-64.68(-6.93%)
Jul 13, 2021
980.00
980.00
927.22
932.82
790
-45.78(-4.68%)
Jul 12, 2021
980.00
994.00
952.14
978.60
338
-1.40(-0.14%)
Jul 09, 2021
952.00
1013
932.96
980.00
756
+32.34(+3.41%)
Jul 08, 2021
924.00
960.26
896.00
947.66
928
-21.00(-2.17%)
Jul 07, 2021
1003
1022
924.00
968.66
1,790
-50.54(-4.96%)
Jul 06, 2021
1071
1082
985.46
1019
1,995
-51.80(-4.84%)
Jul 02, 2021
1077
1077
1022
1071
1,931
-5.74(-0.53%)
Jul 01, 2021
1091
1092
1050
1077
1,527
+11.76(+1.10%)
Jun 30, 2021
1100
1106
1054
1065
2,027
-30.38(-2.77%)
Jun 29, 2021
1134
1153
1092
1095
795
-38.64(-3.41%)
Jun 28, 2021
1162
1188
1134
1134
1,137
-21.00(-1.82%)
Jun 25, 2021
1134
1172
1113
1155
2,884
+16.80(+1.48%)
Jun 24, 2021
1090
1148
1078
1138
1,912
+60.06(+5.57%)
Jun 23, 2021
1071
1094
1071
1078
552
+14.42(+1.36%)
Jun 22, 2021
1071
1078
1058
1064
878
-7.28(-0.68%)
Jun 21, 2021
1106
1110
1066
1071
1,711
-21.56(-1.97%)
Jun 18, 2021
1100
1113
1071
1093
941
-5.46(-0.50%)
Jun 17, 2021
1106
1120
1085
1098
714
-2.38(-0.22%)
Jun 16, 2021
1120
1120
1071
1100
1,501
-10.08(-0.91%)
Jun 15, 2021
1158
1169
1093
1110
1,896
-56.42(-4.84%)
Jun 14, 2021
1189
1189
1149
1167
1,175
-15.96(-1.35%)
Jun 11, 2021
1148
1198
1148
1183
1,034
+34.86(+3.04%)
Jun 10, 2021
1176
1217
1127
1148
1,488
-41.58(-3.50%)
Jun 09, 2021
1134
1218
1120
1190
4,010
+86.38(+7.83%)
Jun 08, 2021
1120
1148
1089
1103
2,884
+16.80(+1.55%)
Jun 07, 2021
1078
1106
1077
1086
2,360
+12.60(+1.17%)
Jun 04, 2021
1106
1130
1057
1074
2,758
-24.50(-2.23%)
Jun 03, 2021
1176
1190
1082
1098
3,820
-105.14(-8.74%)
Jun 02, 2021
1192
1239
1177
1203
1,178
-0.56(-0.05%)
Jun 01, 2021
1246
1260
1190
1204
1,352
-60.20(-4.76%)
May 28, 2021
1246
1309
1233
1264
338
-23.80(-1.85%)
May 27, 2021
1190
1315
1183
1288
1,029
+110.60(+9.39%)
May 26, 2021
1176
1211
1162
1177
570
+1.40(+0.12%)
May 25, 2021
1176
1217
1176
1176
281
-2.80(-0.24%)
May 24, 2021
1191
1232
1176
1179
507
-12.60(-1.06%)
May 21, 2021
1246
1246
1191
1191
403
-30.38(-2.49%)
May 20, 2021
1204
1272
1178
1222
503
+10.78(+0.89%)
May 19, 2021
1211
1246
1148
1211
444
-35.00(-2.81%)
May 18, 2021
1218
1274
1204
1246
824
+72.52(+6.18%)
May 17, 2021
1148
1224
1148
1173
663
+39.34(+3.47%)
May 14, 2021
1078
1176
1071
1134
742
+63.14(+5.90%)
May 13, 2021
1106
1148
1064
1071
1,130
-48.72(-4.35%)
May 12, 2021
1148
1190
1092
1120
1,386
-29.54(-2.57%)
May 11, 2021
1050
1188
1050
1149
792
-10.22(-0.88%)
May 10, 2021
1232
1239
1148
1159
924
-76.86(-6.22%)
May 07, 2021
1165
1260
1134
1236
1,440
+72.24(+6.21%)
May 06, 2021
1274
1301
1122
1164
3,249
-107.10(-8.43%)
May 05, 2021
1414
1470
1260
1271
4,548
-198.80(-13.52%)
May 04, 2021
1540
1554
1414
1470
2,148
-84.00(-5.41%)
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.