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
Kineta, Inc. - Common Stock
(NQ:
KA
)
0.4647
-0.0103 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.5867
0.6299
0.5410
0.5644
63,745
-0.02(-3.60%)
Apr 29, 2024
0.6099
0.6138
0.5855
0.5855
54,679
-0.02(-4.02%)
Apr 26, 2024
0.6035
0.6167
0.5694
0.6100
131,913
-0.03(-4.66%)
Apr 25, 2024
0.6094
0.6500
0.5700
0.6398
183,719
+0.02(+3.19%)
Apr 24, 2024
0.6497
0.6698
0.6000
0.6200
172,664
-0.05(-7.44%)
Apr 23, 2024
0.6500
0.6785
0.6000
0.6698
312,340
+0.03(+5.50%)
Apr 22, 2024
0.5200
0.7399
0.5075
0.6349
832,425
+0.11(+20.47%)
Apr 19, 2024
0.5479
0.5479
0.4861
0.5270
496,170
+0.04(+8.41%)
Apr 18, 2024
0.4600
0.5498
0.4110
0.4861
848,492
+0.02(+3.43%)
Apr 17, 2024
0.4500
0.5200
0.4223
0.4700
741,764
-0.01(-2.02%)
Apr 16, 2024
0.3700
0.5478
0.3339
0.4797
5,403,296
+0.14(+41.09%)
Apr 15, 2024
0.3521
0.3900
0.3400
0.3400
167,879
-0.02(-6.34%)
Apr 12, 2024
0.4400
0.4400
0.3625
0.3630
166,615
-0.08(-17.50%)
Apr 11, 2024
0.3701
0.4700
0.3701
0.4400
568,385
+0.07(+18.92%)
Apr 10, 2024
0.4000
0.4280
0.3500
0.3700
437,856
-0.06(-13.95%)
Apr 09, 2024
0.4711
0.4880
0.4120
0.4300
1,234,468
-0.11(-20.37%)
Apr 08, 2024
0.5490
0.5710
0.5100
0.5400
5,393,471
-0.02(-3.55%)
Apr 05, 2024
0.5601
0.5900
0.5300
0.5599
66,109
+0.00(+0.43%)
Apr 04, 2024
0.5460
0.5999
0.5301
0.5575
100,824
-0.01(-2.12%)
Apr 03, 2024
0.4935
0.5696
0.4710
0.5696
57,311
+0.08(+15.42%)
Apr 02, 2024
0.5002
0.5254
0.4602
0.4935
47,986
-0.01(-2.57%)
Apr 01, 2024
0.5303
0.5303
0.4600
0.5065
46,041
-0.02(-3.58%)
Mar 28, 2024
0.5254
0.5700
0.4115
0.5253
139,857
+0.00(+0.77%)
Mar 27, 2024
0.5600
0.5993
0.5120
0.5213
99,011
-0.03(-5.58%)
Mar 26, 2024
0.5500
0.6199
0.5500
0.5521
143,000
-0.00(-0.65%)
Mar 25, 2024
0.6400
0.6570
0.4900
0.5557
140,331
-0.09(-14.49%)
Mar 22, 2024
0.5692
0.6499
0.5500
0.6499
95,108
+0.06(+9.76%)
Mar 21, 2024
0.5777
0.7316
0.5578
0.5921
252,237
+0.03(+4.80%)
Mar 20, 2024
0.5487
0.5823
0.5365
0.5650
50,315
+0.03(+5.25%)
Mar 19, 2024
0.5400
0.5728
0.5021
0.5368
52,762
-0.02(-3.59%)
Mar 18, 2024
0.5700
0.6331
0.5313
0.5568
79,427
+0.01(+2.17%)
Mar 15, 2024
0.6400
0.6699
0.5450
0.5450
224,766
-0.07(-10.76%)
Mar 14, 2024
0.5980
0.6185
0.5520
0.6107
75,652
-0.00(-0.75%)
Mar 13, 2024
0.6071
0.6354
0.5700
0.6153
101,002
-0.01(-1.69%)
Mar 12, 2024
0.7371
0.8195
0.6010
0.6259
308,100
-0.06(-9.29%)
Mar 11, 2024
0.7600
0.7600
0.6605
0.6900
87,936
-0.01(-0.72%)
Mar 08, 2024
0.7900
0.7900
0.6800
0.6950
134,922
-0.07(-9.51%)
Mar 07, 2024
0.7700
0.8090
0.7406
0.7680
93,695
-0.01(-1.56%)
Mar 06, 2024
0.8700
0.9000
0.7552
0.7802
199,338
-0.04(-4.85%)
Mar 05, 2024
1.000
1.050
0.7500
0.8200
527,299
-0.19(-18.81%)
Mar 04, 2024
0.9800
1.331
0.9500
1.010
2,088,152
+0.12(+13.36%)
Mar 01, 2024
0.9382
0.9680
0.7735
0.8910
247,329
+0.07(+8.66%)
Feb 29, 2024
1.680
1.728
0.8168
0.8200
569,956
-1.44(-63.72%)
Feb 28, 2024
2.360
2.360
2.260
2.260
27,115
+0.00(+0.00%)
Feb 27, 2024
2.350
2.370
2.250
2.260
12,220
-0.06(-2.59%)
Feb 26, 2024
2.450
2.500
2.300
2.320
25,376
-0.20(-7.94%)
Feb 23, 2024
2.650
2.702
2.470
2.520
14,258
-0.09(-3.45%)
Feb 22, 2024
2.630
2.770
2.562
2.610
36,575
+0.01(+0.38%)
Feb 21, 2024
2.680
2.680
2.550
2.600
5,531
+0.00(+0.00%)
Feb 20, 2024
2.750
2.824
2.600
2.600
20,110
-0.23(-8.13%)
Feb 16, 2024
2.640
2.830
2.640
2.830
4,475
+0.23(+8.85%)
Feb 15, 2024
2.660
2.800
2.600
2.600
7,909
-0.15(-5.45%)
Feb 14, 2024
2.440
2.750
2.440
2.750
2,883
+0.13(+4.96%)
Feb 13, 2024
2.700
2.710
2.460
2.620
6,000
+0.00(+0.00%)
Feb 12, 2024
2.702
2.702
2.551
2.620
12,582
-0.01(-0.38%)
Feb 09, 2024
2.410
2.640
2.410
2.630
5,266
+0.21(+8.68%)
Feb 08, 2024
2.460
2.595
2.370
2.420
10,976
-0.09(-3.59%)
Feb 07, 2024
2.520
2.610
2.470
2.510
9,629
-0.04(-1.57%)
Feb 06, 2024
2.440
2.610
2.440
2.550
1,692
+0.04(+1.59%)
Feb 05, 2024
2.588
2.588
2.501
2.510
8,505
-0.08(-3.09%)
Feb 02, 2024
2.580
2.660
2.370
2.590
27,346
+0.06(+2.37%)
Feb 01, 2024
2.640
2.640
2.500
2.530
13,166
-0.05(-1.94%)
Jan 31, 2024
2.690
2.775
2.575
2.580
105,134
-0.03(-1.15%)
Jan 30, 2024
2.620
2.620
2.570
2.610
6,909
+0.00(+0.00%)
Jan 29, 2024
2.690
2.740
2.600
2.610
14,438
-0.02(-0.57%)
Jan 26, 2024
2.560
2.730
2.550
2.625
3,125
-0.04(-1.69%)
Jan 25, 2024
2.718
2.718
2.550
2.670
6,292
-0.03(-1.11%)
Jan 24, 2024
2.700
2.700
2.610
2.700
4,180
+0.09(+3.45%)
Jan 23, 2024
2.700
2.720
2.570
2.610
14,958
-0.05(-1.88%)
Jan 22, 2024
2.840
2.852
2.570
2.660
18,920
-0.12(-4.32%)
Jan 19, 2024
2.900
2.900
2.710
2.780
5,450
+0.06(+2.21%)
Jan 18, 2024
2.690
2.950
2.690
2.720
10,966
-0.02(-0.73%)
Jan 17, 2024
3.160
3.160
2.550
2.740
25,183
-0.09(-3.35%)
Jan 16, 2024
3.140
2.940
2.700
2.835
12,456
-0.12(-4.22%)
Jan 12, 2024
3.000
3.160
2.750
2.960
24,317
+0.09(+3.14%)
Jan 11, 2024
2.870
2.990
2.870
2.870
3,397
-0.12(-4.01%)
Jan 10, 2024
2.810
3.090
2.760
2.990
24,008
+0.16(+5.65%)
Jan 09, 2024
3.110
3.110
2.730
2.830
11,288
-0.17(-5.82%)
Jan 08, 2024
3.080
3.140
3.000
3.005
8,866
+0.00(+0.17%)
Jan 05, 2024
3.090
3.430
2.950
3.000
25,605
+0.01(+0.33%)
Jan 04, 2024
3.330
3.330
2.810
2.990
19,786
-0.26(-8.00%)
Jan 03, 2024
3.410
3.470
3.200
3.250
20,068
-0.15(-4.41%)
Jan 02, 2024
3.790
3.800
3.330
3.400
14,858
-0.23(-6.34%)
Dec 29, 2023
3.710
3.750
3.510
3.630
45,554
-0.16(-4.22%)
Dec 28, 2023
3.530
3.850
3.530
3.790
31,754
+0.15(+4.17%)
Dec 27, 2023
3.800
3.980
3.550
3.638
19,316
-0.24(-6.23%)
Dec 26, 2023
3.850
3.900
3.700
3.880
42,453
-0.12(-3.00%)
Dec 22, 2023
3.730
4.035
3.530
4.000
22,205
+0.19(+4.99%)
Dec 21, 2023
3.900
3.900
3.780
3.810
9,563
-0.16(-4.03%)
Dec 20, 2023
3.750
3.970
3.700
3.970
5,604
+0.20(+5.17%)
Dec 19, 2023
3.840
4.000
3.775
3.775
20,585
-0.08(-2.20%)
Dec 18, 2023
4.160
4.160
3.830
3.860
14,354
-0.17(-4.22%)
Dec 15, 2023
4.070
4.070
3.830
4.030
69,017
-0.04(-0.98%)
Dec 14, 2023
4.260
4.500
4.070
4.070
35,537
+0.00(+0.00%)
Dec 13, 2023
4.080
4.340
4.035
4.070
9,596
+0.19(+4.90%)
Dec 12, 2023
4.030
4.217
3.800
3.880
29,198
-0.13(-3.20%)
Dec 11, 2023
4.200
4.220
4.008
4.008
26,338
-0.28(-6.57%)
Dec 08, 2023
4.300
4.482
3.900
4.290
25,619
-0.18(-4.03%)
Dec 07, 2023
4.400
4.470
4.210
4.470
16,938
+0.08(+1.82%)
Dec 06, 2023
4.480
4.500
4.170
4.390
8,957
+0.04(+0.92%)
Dec 05, 2023
4.280
4.770
4.160
4.350
32,113
+0.07(+1.64%)
Dec 04, 2023
4.490
4.490
4.100
4.280
24,720
+0.18(+4.39%)
Dec 01, 2023
4.000
4.320
3.720
4.100
11,752
+0.23(+6.08%)
Nov 30, 2023
3.600
3.930
3.530
3.865
10,893
+0.37(+10.43%)
Nov 29, 2023
3.470
3.590
3.430
3.500
9,123
+0.22(+6.71%)
Nov 28, 2023
3.090
3.580
3.090
3.280
19,839
+0.18(+5.81%)
Nov 27, 2023
3.100
3.247
3.100
3.100
7,814
-0.05(-1.59%)
Nov 24, 2023
3.200
3.830
3.150
3.150
22,429
+0.04(+1.28%)
Nov 22, 2023
3.200
3.320
3.110
3.110
4,213
-0.01(-0.32%)
Nov 21, 2023
3.150
3.400
3.100
3.120
13,493
-0.03(-0.95%)
Nov 20, 2023
3.560
3.585
3.150
3.150
6,173
-0.51(-13.93%)
Nov 17, 2023
3.450
3.736
3.240
3.660
16,475
+0.41(+12.61%)
Nov 16, 2023
3.720
3.720
3.230
3.250
20,130
-0.24(-6.88%)
Nov 15, 2023
3.630
3.630
3.310
3.490
9,507
+0.04(+1.16%)
Nov 14, 2023
3.640
3.709
3.330
3.450
10,713
+0.05(+1.47%)
Nov 13, 2023
3.210
3.614
3.210
3.400
14,546
-0.22(-6.08%)
Nov 10, 2023
4.150
4.150
3.500
3.620
13,971
-0.53(-12.77%)
Nov 09, 2023
3.900
4.323
3.900
4.150
13,516
+0.17(+4.27%)
Nov 08, 2023
4.180
4.190
3.900
3.980
13,363
-0.14(-3.40%)
Nov 07, 2023
4.420
4.480
3.830
4.120
18,571
-0.30(-6.79%)
Nov 06, 2023
4.100
4.900
4.100
4.420
44,832
+0.24(+5.74%)
Nov 03, 2023
4.250
4.460
4.020
4.180
28,397
-0.21(-4.78%)
Nov 02, 2023
4.300
4.430
4.290
4.390
8,354
+0.10(+2.33%)
Nov 01, 2023
4.290
4.412
4.160
4.290
14,157
+0.05(+1.18%)
Oct 31, 2023
3.680
4.500
3.680
4.240
58,267
+0.34(+8.72%)
Oct 30, 2023
3.400
3.900
3.400
3.900
7,578
+0.46(+13.37%)
Oct 27, 2023
3.420
3.475
3.420
3.440
3,587
-0.01(-0.29%)
Oct 26, 2023
3.450
3.600
3.450
3.450
20,055
-0.06(-1.71%)
Oct 25, 2023
3.460
3.680
3.450
3.510
21,579
+0.02(+0.57%)
Oct 24, 2023
3.300
3.500
3.100
3.490
22,933
+0.10(+2.95%)
Oct 23, 2023
3.580
3.580
3.300
3.390
22,292
-0.26(-7.15%)
Oct 20, 2023
3.590
3.900
3.450
3.651
11,117
+0.07(+1.98%)
Oct 19, 2023
3.520
3.740
3.400
3.580
5,111
+0.10(+2.87%)
Oct 18, 2023
3.600
3.880
3.460
3.480
9,629
-0.21(-5.69%)
Oct 17, 2023
3.530
4.050
3.322
3.690
21,271
+0.07(+1.93%)
Oct 16, 2023
3.510
3.873
3.342
3.620
25,184
+0.00(+0.00%)
Oct 13, 2023
3.680
3.680
3.422
3.620
11,156
-0.03(-0.82%)
Oct 12, 2023
3.660
4.560
3.250
3.650
87,343
+0.03(+0.83%)
Oct 11, 2023
3.460
3.740
3.460
3.620
7,106
-0.12(-3.21%)
Oct 10, 2023
3.270
3.740
2.920
3.740
16,420
+0.42(+12.65%)
Oct 09, 2023
3.050
3.590
2.870
3.320
30,357
+0.20(+6.41%)
Oct 06, 2023
3.080
3.200
3.000
3.120
23,026
-0.18(-5.45%)
Oct 05, 2023
3.500
3.668
3.210
3.300
38,079
-0.18(-5.04%)
Oct 04, 2023
2.840
3.600
2.707
3.475
122,583
-0.48(-12.03%)
Oct 03, 2023
4.940
5.390
3.751
3.950
288,568
-0.54(-12.03%)
Oct 02, 2023
3.490
4.490
3.490
4.490
79,839
+1.09(+32.06%)
Sep 29, 2023
3.490
3.490
3.150
3.400
13,681
+0.28(+8.97%)
Sep 28, 2023
2.800
3.500
2.800
3.120
69,759
+0.38(+13.87%)
Sep 27, 2023
2.620
2.900
2.460
2.740
24,277
+0.28(+11.38%)
Sep 26, 2023
2.460
2.630
2.350
2.460
21,441
-0.03(-1.20%)
Sep 25, 2023
2.340
2.580
2.490
2.490
8,377
+0.19(+8.26%)
Sep 22, 2023
2.370
2.400
2.300
2.300
4,477
-0.09(-3.77%)
Sep 21, 2023
2.400
2.540
2.210
2.390
14,927
+0.18(+8.14%)
Sep 20, 2023
2.320
2.680
2.190
2.210
109,340
-0.17(-7.14%)
Sep 19, 2023
2.290
2.420
2.150
2.380
30,814
+0.17(+7.69%)
Sep 18, 2023
2.220
2.280
1.930
2.210
116,071
+0.28(+14.51%)
Sep 15, 2023
2.140
2.200
1.930
1.930
47,204
-0.14(-6.76%)
Sep 14, 2023
2.030
2.070
1.950
2.070
22,338
+0.13(+6.70%)
Sep 13, 2023
2.110
2.110
1.930
1.940
18,967
-0.09(-4.43%)
Sep 12, 2023
2.050
2.185
2.030
2.030
12,890
+0.00(+0.00%)
Sep 11, 2023
2.030
2.140
2.030
2.030
22,256
+0.00(+0.00%)
Sep 08, 2023
2.010
2.090
2.000
2.030
11,628
+0.01(+0.50%)
Sep 07, 2023
2.060
2.096
2.020
2.020
8,906
-0.01(-0.49%)
Sep 06, 2023
2.030
2.065
1.970
2.030
5,299
+0.00(+0.00%)
Sep 05, 2023
2.020
2.030
1.910
2.030
27,827
+0.06(+3.05%)
Sep 01, 2023
1.970
2.030
1.950
1.970
11,368
-0.02(-1.01%)
Aug 31, 2023
2.016
2.090
1.983
1.990
6,565
+0.04(+2.05%)
Aug 30, 2023
2.080
2.082
1.950
1.950
7,158
-0.04(-2.01%)
Aug 29, 2023
1.970
2.080
1.970
1.990
6,804
-0.05(-2.45%)
Aug 28, 2023
2.020
2.060
2.020
2.040
2,727
+0.05(+2.51%)
Aug 25, 2023
1.992
2.015
1.960
1.990
10,548
+0.03(+1.53%)
Aug 24, 2023
1.940
1.960
1.930
1.960
3,470
+0.03(+1.55%)
Aug 23, 2023
1.870
1.950
1.870
1.930
6,887
+0.08(+4.32%)
Aug 22, 2023
1.900
1.990
1.850
1.850
22,225
-0.04(-2.12%)
Aug 21, 2023
1.940
2.050
1.870
1.890
13,676
-0.13(-6.44%)
Aug 18, 2023
1.910
2.080
1.910
2.020
7,450
+0.04(+2.02%)
Aug 17, 2023
1.900
2.000
1.830
1.980
19,991
+0.09(+4.76%)
Aug 16, 2023
1.860
1.900
1.810
1.890
9,242
-0.01(-0.53%)
Aug 15, 2023
1.920
2.030
1.860
1.900
10,356
+0.00(+0.00%)
Aug 14, 2023
2.000
2.070
1.900
1.900
7,292
-0.06(-3.05%)
Aug 11, 2023
1.900
1.960
1.840
1.960
17,428
+0.12(+6.51%)
Aug 10, 2023
1.950
2.017
1.780
1.840
11,228
-0.13(-6.60%)
Aug 09, 2023
2.050
2.087
1.970
1.970
5,376
-0.06(-2.96%)
Aug 08, 2023
2.080
2.100
1.900
2.030
24,431
-0.13(-6.02%)
Aug 07, 2023
2.180
2.190
2.130
2.160
15,398
+0.00(+0.00%)
Aug 04, 2023
2.200
2.200
2.130
2.160
6,532
-0.12(-5.26%)
Aug 03, 2023
2.180
2.300
2.050
2.280
14,958
+0.18(+8.57%)
Aug 02, 2023
2.220
2.220
2.020
2.100
13,493
-0.10(-4.55%)
Aug 01, 2023
2.150
2.220
2.000
2.200
68,499
+0.09(+4.27%)
Jul 31, 2023
2.060
2.170
2.060
2.110
5,827
-0.04(-1.86%)
Jul 28, 2023
2.150
2.240
2.060
2.150
17,850
-0.02(-0.86%)
Jul 27, 2023
2.480
2.480
2.100
2.169
38,898
-0.18(-7.71%)
Jul 26, 2023
2.440
2.440
2.300
2.350
15,497
+0.02(+0.86%)
Jul 25, 2023
2.480
2.500
2.270
2.330
26,996
-0.12(-4.90%)
Jul 24, 2023
2.450
3.080
2.310
2.450
127,412
+0.07(+2.94%)
Jul 21, 2023
2.660
2.700
2.310
2.380
69,733
+0.04(+1.71%)
Jul 20, 2023
2.580
2.760
2.340
2.340
60,787
-0.14(-5.65%)
Jul 19, 2023
2.570
2.570
2.340
2.480
15,335
+0.07(+2.90%)
Jul 18, 2023
2.220
2.589
2.220
2.410
35,127
+0.19(+8.56%)
Jul 17, 2023
2.470
2.470
2.220
2.220
23,235
-0.11(-4.72%)
Jul 14, 2023
2.490
2.490
2.330
2.330
9,621
-0.05(-2.10%)
Jul 13, 2023
2.590
2.590
2.340
2.380
21,796
-0.12(-4.66%)
Jul 12, 2023
2.550
2.659
2.496
2.496
15,054
-0.13(-5.08%)
Jul 11, 2023
2.590
2.800
2.580
2.630
31,283
+0.04(+1.54%)
Jul 10, 2023
2.600
2.790
2.450
2.590
87,890
+0.14(+5.71%)
Jul 07, 2023
2.430
2.600
2.350
2.450
51,349
+0.09(+3.81%)
Jul 06, 2023
2.420
2.490
2.235
2.360
25,351
-0.03(-1.26%)
Jul 05, 2023
2.500
2.500
2.170
2.390
19,583
-0.09(-3.63%)
Jul 03, 2023
2.540
2.580
2.400
2.480
9,715
-0.10(-3.88%)
Jun 30, 2023
2.650
2.657
2.510
2.580
15,121
-0.07(-2.64%)
Jun 29, 2023
2.290
2.740
2.290
2.650
20,799
+0.38(+16.74%)
Jun 28, 2023
2.565
2.565
2.270
2.270
21,488
-0.22(-8.84%)
Jun 27, 2023
2.520
2.522
2.300
2.490
11,845
+0.03(+1.22%)
Jun 26, 2023
2.560
2.613
2.410
2.460
21,932
-0.17(-6.46%)
Jun 23, 2023
2.600
2.630
2.160
2.630
19,764
+0.03(+1.15%)
Jun 22, 2023
2.540
2.630
2.500
2.600
13,584
-0.01(-0.38%)
Jun 21, 2023
2.750
3.150
2.540
2.610
31,022
-0.21(-7.45%)
Jun 20, 2023
2.900
3.063
2.770
2.820
35,258
-0.05(-1.74%)
Jun 16, 2023
2.930
2.974
2.830
2.870
35,774
-0.05(-1.71%)
Jun 15, 2023
2.830
3.020
2.830
2.920
23,846
+0.10(+3.55%)
Jun 14, 2023
3.080
3.100
2.800
2.820
17,111
-0.24(-7.84%)
Jun 13, 2023
3.080
3.103
2.850
3.060
12,467
+0.16(+5.52%)
Jun 12, 2023
2.960
3.070
2.850
2.900
17,984
-0.07(-2.36%)
Jun 09, 2023
2.950
3.020
2.910
2.970
6,948
-0.05(-1.66%)
Jun 08, 2023
3.060
3.060
2.900
3.020
16,112
-0.02(-0.66%)
Jun 07, 2023
3.040
3.052
2.990
3.040
16,140
+0.00(+0.00%)
Jun 06, 2023
2.990
3.055
2.860
3.040
11,264
-0.01(-0.33%)
Jun 05, 2023
3.020
3.140
2.980
3.050
10,001
+0.05(+1.67%)
Jun 02, 2023
2.950
3.200
2.950
3.000
9,334
+0.00(+0.00%)
Jun 01, 2023
3.075
3.075
2.908
3.000
8,997
-0.01(-0.33%)
May 31, 2023
3.050
3.050
2.950
3.010
4,518
+0.01(+0.33%)
May 30, 2023
2.970
3.040
2.950
3.000
10,414
-0.04(-1.32%)
May 26, 2023
2.970
3.090
2.970
3.040
6,002
+0.07(+2.36%)
May 25, 2023
3.080
3.080
2.970
2.970
19,123
-0.11(-3.57%)
May 24, 2023
3.010
3.110
3.010
3.080
7,281
+0.06(+1.99%)
May 23, 2023
3.150
3.150
3.000
3.020
8,442
-0.13(-4.13%)
May 22, 2023
3.180
3.330
3.030
3.150
15,915
+0.11(+3.62%)
May 19, 2023
3.100
3.180
3.030
3.040
7,179
-0.12(-3.80%)
May 18, 2023
3.100
3.210
3.000
3.160
8,184
-0.03(-0.94%)
May 17, 2023
3.100
3.230
3.100
3.190
3,386
+0.09(+2.90%)
May 16, 2023
3.110
3.440
3.100
3.100
25,898
-0.23(-6.91%)
May 15, 2023
3.740
3.850
3.170
3.330
29,382
-0.62(-15.70%)
May 12, 2023
3.670
3.970
3.520
3.950
6,064
-0.25(-5.95%)
May 11, 2023
3.832
4.210
3.832
4.200
5,935
+0.19(+4.74%)
May 10, 2023
4.010
4.070
3.950
4.010
4,727
+0.01(+0.25%)
May 09, 2023
4.310
4.310
4.000
4.000
4,574
-0.28(-6.54%)
May 08, 2023
4.300
4.330
4.080
4.280
4,996
+0.02(+0.47%)
May 05, 2023
4.370
4.430
4.250
4.260
5,964
-0.09(-2.15%)
May 04, 2023
4.350
4.440
4.300
4.354
6,515
+0.00(+0.08%)
May 03, 2023
4.270
4.445
4.150
4.350
12,151
+0.24(+5.84%)
May 02, 2023
4.090
4.110
4.093
4.110
2,064
+0.05(+1.23%)
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.