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
Artelo Biosciences Inc
(NQ:
ARTL
)
1.525
UNCHANGED
Streaming Delayed Price
Updated: 3:58 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
1.940
1.946
1.390
1.630
166,922
-0.32(-16.41%)
Apr 27, 2023
2.100
2.130
1.940
1.950
28,877
-0.10(-4.88%)
Apr 26, 2023
2.150
2.291
2.030
2.050
54,678
-0.06(-2.61%)
Apr 25, 2023
2.690
2.690
2.100
2.105
129,954
-0.58(-21.75%)
Apr 24, 2023
2.880
2.880
2.652
2.690
11,580
-0.09(-3.27%)
Apr 21, 2023
2.860
2.887
2.760
2.781
10,945
-0.08(-2.76%)
Apr 20, 2023
2.760
2.900
2.757
2.860
17,604
+0.13(+4.63%)
Apr 19, 2023
2.705
2.850
2.690
2.733
16,471
+0.00(+0.13%)
Apr 18, 2023
2.730
2.740
2.650
2.730
10,552
+0.04(+1.54%)
Apr 17, 2023
2.620
2.740
2.580
2.688
39,379
+0.08(+3.19%)
Apr 14, 2023
2.580
2.650
2.540
2.605
12,234
-0.03(-1.22%)
Apr 13, 2023
2.572
2.699
2.572
2.638
13,692
+0.08(+3.03%)
Apr 12, 2023
2.680
2.680
2.501
2.560
14,321
-0.07(-2.66%)
Apr 11, 2023
2.530
2.670
2.450
2.630
66,437
+0.24(+10.04%)
Apr 10, 2023
2.380
2.450
2.370
2.390
6,424
+0.04(+1.70%)
Apr 06, 2023
2.340
2.440
2.250
2.350
20,627
-0.08(-3.29%)
Apr 05, 2023
2.500
2.540
2.404
2.430
8,083
-0.05(-2.02%)
Apr 04, 2023
2.530
2.530
2.355
2.480
13,950
-0.01(-0.25%)
Apr 03, 2023
2.300
2.510
2.300
2.486
49,499
+0.17(+7.16%)
Mar 31, 2023
2.080
2.350
2.080
2.320
29,289
+0.17(+7.91%)
Mar 30, 2023
2.140
2.200
2.110
2.150
41,747
+0.01(+0.47%)
Mar 29, 2023
2.160
2.160
2.074
2.140
15,514
+0.03(+1.42%)
Mar 28, 2023
2.110
2.160
2.060
2.110
44,656
+0.00(+0.00%)
Mar 27, 2023
2.060
2.140
2.060
2.110
2,108
+0.02(+0.96%)
Mar 24, 2023
2.110
2.114
2.011
2.090
6,161
-0.02(-1.09%)
Mar 23, 2023
2.135
2.135
2.030
2.113
18,001
-0.01(-0.32%)
Mar 22, 2023
2.203
2.203
2.060
2.120
22,386
+0.03(+1.26%)
Mar 21, 2023
2.090
2.150
2.030
2.094
19,256
-0.01(-0.31%)
Mar 20, 2023
2.190
2.217
2.050
2.100
19,183
-0.04(-1.87%)
Mar 17, 2023
2.180
2.310
2.140
2.140
12,600
+0.00(+0.00%)
Mar 16, 2023
2.290
2.290
2.140
2.140
16,266
-0.16(-6.96%)
Mar 15, 2023
2.420
2.570
2.280
2.300
12,320
+0.03(+1.32%)
Mar 14, 2023
2.390
2.510
2.270
2.270
12,638
-0.20(-8.10%)
Mar 13, 2023
2.820
2.820
2.280
2.470
15,121
+0.13(+5.56%)
Mar 10, 2023
2.590
2.700
2.010
2.340
53,396
-0.34(-12.69%)
Mar 09, 2023
2.690
2.730
2.530
2.680
16,711
-0.04(-1.47%)
Mar 08, 2023
2.710
2.820
2.630
2.720
8,368
-0.07(-2.51%)
Mar 07, 2023
2.780
2.790
2.750
2.790
9,024
+0.03(+1.09%)
Mar 06, 2023
2.770
2.860
2.750
2.760
5,174
+0.00(+0.00%)
Mar 03, 2023
2.830
2.840
2.720
2.760
11,559
-0.05(-1.78%)
Mar 02, 2023
2.940
2.940
2.700
2.810
16,966
-0.02(-0.71%)
Mar 01, 2023
2.860
2.950
2.830
2.830
9,387
-0.04(-1.22%)
Feb 28, 2023
2.904
2.950
2.860
2.865
10,881
-0.00(-0.17%)
Feb 27, 2023
2.970
2.970
2.870
2.870
1,935
-0.06(-2.05%)
Feb 24, 2023
2.880
2.980
2.880
2.930
11,668
-0.04(-1.35%)
Feb 23, 2023
2.940
2.970
2.870
2.970
6,580
-0.05(-1.66%)
Feb 22, 2023
3.020
3.070
2.955
3.020
16,482
-0.03(-0.98%)
Feb 21, 2023
3.070
3.070
2.930
3.050
17,351
+0.04(+1.33%)
Feb 17, 2023
2.960
3.080
2.950
3.010
16,418
+0.01(+0.33%)
Feb 16, 2023
2.890
3.010
2.890
3.000
4,171
-0.01(-0.33%)
Feb 15, 2023
2.800
3.010
2.800
3.010
9,785
+0.13(+4.51%)
Feb 14, 2023
2.910
2.940
2.850
2.880
25,044
-0.11(-3.68%)
Feb 13, 2023
2.970
2.990
2.910
2.990
7,283
-0.03(-0.99%)
Feb 10, 2023
2.930
3.030
2.910
3.020
49,933
+0.06(+2.03%)
Feb 09, 2023
3.010
3.005
2.920
2.960
10,134
-0.08(-2.63%)
Feb 08, 2023
3.020
3.097
2.955
3.040
16,816
+0.04(+1.33%)
Feb 07, 2023
3.000
3.050
2.920
3.000
15,986
-0.06(-1.96%)
Feb 06, 2023
3.000
3.076
2.950
3.060
29,321
-0.01(-0.33%)
Feb 03, 2023
3.130
3.190
3.010
3.070
36,241
-0.01(-0.32%)
Feb 02, 2023
3.110
3.162
2.910
3.080
107,294
-0.07(-2.22%)
Feb 01, 2023
3.205
3.205
3.060
3.150
11,483
-0.07(-2.17%)
Jan 31, 2023
3.120
3.230
3.100
3.220
20,011
+0.07(+2.22%)
Jan 30, 2023
3.150
3.150
3.120
3.150
8,560
-0.05(-1.56%)
Jan 27, 2023
3.160
3.220
3.140
3.200
7,641
-0.01(-0.31%)
Jan 26, 2023
3.090
3.212
3.060
3.210
5,892
+0.10(+3.22%)
Jan 25, 2023
3.060
3.160
3.060
3.110
6,952
+0.05(+1.63%)
Jan 24, 2023
3.100
3.150
3.060
3.060
7,634
-0.04(-1.29%)
Jan 23, 2023
3.000
3.150
3.000
3.100
11,298
+0.10(+3.33%)
Jan 20, 2023
3.140
3.140
2.966
3.000
22,272
-0.04(-1.18%)
Jan 19, 2023
3.160
3.214
3.010
3.036
9,541
-0.21(-6.59%)
Jan 18, 2023
3.500
3.500
3.160
3.250
55,758
-0.13(-3.85%)
Jan 17, 2023
3.232
3.490
3.225
3.380
26,023
+0.12(+3.68%)
Jan 13, 2023
3.200
3.270
3.160
3.260
11,902
+0.06(+1.87%)
Jan 12, 2023
3.300
3.300
3.166
3.200
38,371
-0.15(-4.48%)
Jan 11, 2023
3.410
3.410
3.270
3.350
23,686
-0.01(-0.30%)
Jan 10, 2023
3.380
3.410
3.270
3.360
19,175
-0.05(-1.47%)
Jan 09, 2023
3.130
3.482
3.031
3.410
81,829
+0.27(+8.60%)
Jan 06, 2023
2.920
3.192
2.910
3.140
60,723
+0.18(+6.08%)
Jan 05, 2023
3.010
3.050
2.930
2.960
12,159
-0.02(-0.67%)
Jan 04, 2023
3.020
3.090
2.883
2.980
22,659
+0.01(+0.34%)
Jan 03, 2023
2.980
3.149
2.900
2.970
26,747
+0.08(+2.77%)
Dec 30, 2022
2.770
2.910
2.750
2.890
15,906
+0.08(+2.85%)
Dec 29, 2022
2.790
2.846
2.770
2.810
14,941
+0.02(+0.72%)
Dec 28, 2022
2.780
2.830
2.710
2.790
29,548
+0.04(+1.64%)
Dec 27, 2022
2.810
2.860
2.700
2.745
23,415
-0.15(-5.34%)
Dec 23, 2022
2.890
2.980
2.787
2.900
19,391
-0.10(-3.33%)
Dec 22, 2022
3.000
3.050
2.890
3.000
24,668
-0.12(-3.85%)
Dec 21, 2022
3.200
3.200
3.050
3.120
20,582
-0.03(-0.95%)
Dec 20, 2022
3.080
3.220
2.978
3.150
58,702
+0.10(+3.28%)
Dec 19, 2022
2.950
3.050
2.950
3.050
32,481
+0.00(+0.00%)
Dec 16, 2022
2.940
3.050
2.870
3.050
12,053
+0.10(+3.39%)
Dec 15, 2022
3.060
3.060
2.880
2.950
22,360
-0.08(-2.64%)
Dec 14, 2022
2.850
3.030
2.806
3.030
41,004
+0.18(+6.32%)
Dec 13, 2022
2.805
2.920
2.730
2.850
17,986
+0.03(+1.06%)
Dec 12, 2022
2.660
2.878
2.660
2.820
19,708
+0.12(+4.44%)
Dec 09, 2022
2.730
2.740
2.640
2.700
11,815
-0.04(-1.46%)
Dec 08, 2022
2.610
2.740
2.610
2.740
19,529
+0.13(+4.98%)
Dec 07, 2022
2.570
2.644
2.570
2.610
19,973
+0.08(+3.16%)
Dec 06, 2022
2.740
2.740
2.490
2.530
31,930
-0.15(-5.60%)
Dec 05, 2022
2.590
2.790
2.590
2.680
47,441
+0.12(+4.69%)
Dec 02, 2022
2.590
2.600
2.520
2.560
24,445
-0.01(-0.39%)
Dec 01, 2022
2.690
2.690
2.480
2.570
18,955
+0.11(+4.47%)
Nov 30, 2022
2.460
2.496
2.416
2.460
8,712
+0.00(+0.00%)
Nov 29, 2022
2.510
2.510
2.420
2.460
5,521
-0.05(-1.99%)
Nov 28, 2022
2.510
2.617
2.460
2.510
30,792
-0.08(-3.09%)
Nov 25, 2022
2.590
2.625
2.551
2.590
6,846
+0.05(+1.96%)
Nov 23, 2022
2.490
2.590
2.430
2.540
8,667
+0.12(+4.96%)
Nov 22, 2022
2.440
2.557
2.380
2.420
15,771
+0.02(+0.83%)
Nov 21, 2022
2.520
2.520
2.400
2.400
25,785
-0.11(-4.38%)
Nov 18, 2022
2.720
2.720
2.510
2.510
25,977
-0.28(-10.04%)
Nov 17, 2022
2.790
2.920
2.600
2.790
20,484
-0.08(-2.79%)
Nov 16, 2022
2.960
3.040
2.750
2.870
59,467
-0.04(-1.37%)
Nov 15, 2022
2.950
3.075
2.910
2.910
19,716
-0.06(-2.02%)
Nov 14, 2022
2.840
3.020
2.780
2.970
45,517
+0.20(+7.22%)
Nov 11, 2022
2.710
2.818
2.610
2.770
31,572
+0.00(+0.08%)
Nov 10, 2022
2.680
2.840
2.600
2.768
7,329
+0.12(+4.48%)
Nov 09, 2022
2.770
2.851
2.590
2.649
18,662
-0.22(-7.70%)
Nov 08, 2022
2.740
2.870
2.730
2.870
12,437
+0.13(+4.74%)
Nov 07, 2022
2.730
2.790
2.700
2.740
9,262
+0.02(+0.74%)
Nov 04, 2022
2.938
2.938
2.710
2.720
23,223
-0.11(-3.89%)
Nov 03, 2022
2.810
2.950
2.810
2.830
7,069
-0.02(-0.70%)
Nov 02, 2022
2.960
2.960
2.850
2.850
8,703
-0.03(-1.04%)
Nov 01, 2022
2.920
3.000
2.880
2.880
10,495
+0.01(+0.35%)
Oct 31, 2022
2.960
3.020
2.856
2.870
13,651
-0.17(-5.59%)
Oct 28, 2022
3.010
3.055
2.760
3.040
21,147
+0.15(+5.19%)
Oct 27, 2022
3.030
3.040
2.882
2.890
4,498
-0.04(-1.37%)
Oct 26, 2022
2.740
3.020
2.670
2.930
24,134
+0.15(+5.40%)
Oct 25, 2022
2.720
2.930
2.720
2.780
14,962
+0.01(+0.36%)
Oct 24, 2022
2.810
2.958
2.711
2.770
12,996
-0.08(-2.81%)
Oct 21, 2022
2.970
2.990
2.850
2.850
29,013
-0.11(-3.72%)
Oct 20, 2022
3.090
3.158
2.950
2.960
27,274
-0.10(-3.27%)
Oct 19, 2022
3.260
3.260
3.000
3.060
29,820
-0.21(-6.42%)
Oct 18, 2022
3.250
3.450
3.210
3.270
7,538
+0.02(+0.62%)
Oct 17, 2022
3.290
3.300
3.190
3.250
6,706
+0.08(+2.52%)
Oct 14, 2022
3.280
3.290
3.170
3.170
11,629
-0.08(-2.46%)
Oct 13, 2022
3.300
3.330
3.210
3.250
8,315
-0.03(-0.91%)
Oct 12, 2022
3.390
3.390
3.258
3.280
4,221
+0.01(+0.31%)
Oct 11, 2022
3.250
3.440
3.240
3.270
15,651
+0.01(+0.31%)
Oct 10, 2022
3.380
3.380
3.250
3.260
32,837
-0.17(-4.96%)
Oct 07, 2022
3.610
3.610
3.320
3.430
33,745
-0.19(-5.25%)
Oct 06, 2022
3.542
3.650
3.502
3.620
26,202
+0.18(+5.23%)
Oct 05, 2022
3.620
3.690
3.390
3.440
21,945
-0.15(-4.18%)
Oct 04, 2022
3.320
3.650
3.320
3.590
20,310
+0.12(+3.46%)
Oct 03, 2022
3.430
3.530
3.360
3.470
16,180
+0.02(+0.58%)
Sep 30, 2022
3.450
3.500
3.390
3.450
10,919
+0.00(+0.00%)
Sep 29, 2022
3.550
3.600
3.450
3.450
12,512
-0.06(-1.71%)
Sep 28, 2022
3.260
3.573
3.290
3.510
18,881
+0.25(+7.67%)
Sep 27, 2022
3.160
3.350
3.160
3.260
15,182
+0.07(+2.19%)
Sep 26, 2022
3.240
3.260
3.130
3.190
15,750
+0.00(+0.00%)
Sep 23, 2022
3.350
3.500
3.110
3.190
32,662
-0.27(-7.80%)
Sep 22, 2022
3.680
3.700
3.420
3.460
12,295
-0.02(-0.57%)
Sep 21, 2022
3.720
3.740
3.475
3.480
13,810
-0.24(-6.45%)
Sep 20, 2022
3.830
3.830
3.640
3.720
29,257
-0.14(-3.63%)
Sep 19, 2022
3.930
4.040
3.820
3.860
18,314
-0.12(-3.02%)
Sep 16, 2022
4.060
4.160
3.910
3.980
33,281
-0.16(-3.86%)
Sep 15, 2022
4.070
4.230
4.070
4.140
40,773
+0.09(+2.22%)
Sep 14, 2022
3.920
4.170
3.913
4.050
60,318
+0.07(+1.76%)
Sep 13, 2022
3.830
4.320
3.830
3.980
254,770
+0.01(+0.25%)
Sep 12, 2022
3.890
4.030
3.822
3.970
90,422
+0.07(+1.79%)
Sep 09, 2022
3.760
3.960
3.760
3.900
31,333
+0.14(+3.72%)
Sep 08, 2022
3.670
3.900
3.660
3.760
29,150
+0.09(+2.45%)
Sep 07, 2022
3.860
4.020
3.650
3.670
118,971
-0.19(-4.92%)
Sep 06, 2022
3.880
4.040
3.834
3.860
47,872
-0.03(-0.77%)
Sep 02, 2022
3.940
4.020
3.865
3.890
21,819
-0.01(-0.26%)
Sep 01, 2022
3.830
4.020
3.819
3.900
137,101
+0.05(+1.30%)
Aug 31, 2022
3.850
4.050
3.811
3.850
77,439
+0.04(+1.05%)
Aug 30, 2022
4.050
4.060
3.810
3.810
122,059
-0.23(-5.69%)
Aug 29, 2022
3.850
4.050
3.770
4.040
143,687
+0.19(+4.94%)
Aug 26, 2022
4.130
4.340
3.800
3.850
130,442
-0.23(-5.64%)
Aug 25, 2022
4.400
4.460
4.070
4.080
125,891
-0.37(-8.31%)
Aug 24, 2022
4.320
4.550
4.310
4.450
81,438
+0.11(+2.53%)
Aug 23, 2022
4.170
4.450
4.170
4.340
80,155
+0.13(+3.09%)
Aug 22, 2022
4.750
4.830
4.000
4.210
196,528
-0.65(-13.37%)
Aug 19, 2022
5.110
5.110
4.790
4.860
113,103
-0.26(-5.08%)
Aug 18, 2022
5.230
5.355
4.950
5.120
277,726
-0.23(-4.30%)
Aug 17, 2022
5.430
5.540
4.830
5.350
693,285
-1.01(-15.88%)
Aug 16, 2022
5.830
7.200
5.130
6.360
15,909,023
+2.00(+45.87%)
Aug 15, 2022
3.800
4.540
3.645
4.360
542,401
+0.57(+15.04%)
Aug 12, 2022
4.170
4.440
3.770
3.790
349,965
+0.07(+1.88%)
Aug 11, 2022
4.030
4.030
3.610
3.720
136,030
-0.28(-7.00%)
Aug 10, 2022
3.800
4.900
3.610
4.000
599,264
-0.05(-1.27%)
Aug 09, 2022
4.867
4.995
3.898
4.051
163,246
-1.26(-23.66%)
Aug 08, 2022
5.850
5.850
5.250
5.307
28,433
-0.35(-6.15%)
Aug 05, 2022
5.529
5.700
5.252
5.655
20,724
-0.04(-0.79%)
Aug 04, 2022
5.700
5.700
5.250
5.700
32,749
+0.15(+2.70%)
Aug 03, 2022
5.355
5.580
5.250
5.550
18,385
+0.27(+5.08%)
Aug 02, 2022
5.296
5.550
5.100
5.282
20,417
-0.01(-0.28%)
Aug 01, 2022
5.434
5.436
5.142
5.296
11,446
+0.20(+3.82%)
Jul 29, 2022
5.370
5.370
4.965
5.101
20,185
-0.24(-4.44%)
Jul 28, 2022
5.400
5.399
5.100
5.338
11,802
+0.09(+1.77%)
Jul 27, 2022
5.250
5.541
5.027
5.245
5,794
+0.11(+2.16%)
Jul 26, 2022
5.250
5.550
5.130
5.135
11,049
-0.17(-3.28%)
Jul 25, 2022
5.550
5.649
5.100
5.309
9,090
-0.07(-1.34%)
Jul 22, 2022
5.311
5.700
5.255
5.380
11,376
-0.10(-1.75%)
Jul 21, 2022
5.362
5.550
5.100
5.476
11,886
+0.26(+5.06%)
Jul 20, 2022
4.950
5.400
4.950
5.213
17,752
+0.20(+3.95%)
Jul 19, 2022
4.935
5.280
4.795
5.014
17,955
+0.08(+1.61%)
Jul 18, 2022
5.204
5.285
4.935
4.935
6,837
-0.17(-3.24%)
Jul 15, 2022
5.367
5.367
4.944
5.100
15,743
-0.00(-0.03%)
Jul 14, 2022
4.950
5.400
4.815
5.101
21,148
+0.08(+1.52%)
Jul 13, 2022
5.250
5.378
5.016
5.025
11,557
-0.35(-6.56%)
Jul 12, 2022
5.100
5.850
4.920
5.378
23,594
+0.15(+2.84%)
Jul 11, 2022
5.100
5.235
4.856
5.229
28,441
+0.28(+5.60%)
Jul 08, 2022
4.950
5.100
4.665
4.952
19,756
+0.04(+0.79%)
Jul 07, 2022
4.663
4.950
4.652
4.912
26,574
+0.38(+8.34%)
Jul 06, 2022
4.788
4.798
4.502
4.535
9,046
+0.00(+0.00%)
Jul 05, 2022
4.500
4.862
4.402
4.535
27,226
-0.12(-2.48%)
Jul 01, 2022
4.731
4.800
4.524
4.650
13,695
-0.10(-2.15%)
Jun 30, 2022
4.650
4.891
4.209
4.752
32,792
+0.09(+1.93%)
Jun 29, 2022
4.801
5.097
4.498
4.662
31,921
-0.03(-0.54%)
Jun 28, 2022
4.800
5.098
4.650
4.688
16,347
-0.17(-3.58%)
Jun 27, 2022
4.942
5.396
4.809
4.862
76,673
-0.03(-0.58%)
Jun 24, 2022
4.860
4.987
4.702
4.890
24,226
+0.19(+4.02%)
Jun 23, 2022
4.667
4.797
4.575
4.701
12,924
+0.04(+0.77%)
Jun 22, 2022
4.500
4.920
4.500
4.665
28,876
-0.12(-2.51%)
Jun 21, 2022
4.515
5.173
4.470
4.785
64,186
+0.09(+2.01%)
Jun 17, 2022
4.800
4.873
4.515
4.691
26,250
-0.11(-2.34%)
Jun 16, 2022
4.650
5.001
4.515
4.803
28,195
+0.06(+1.27%)
Jun 15, 2022
4.800
5.430
4.719
4.743
17,098
-0.09(-1.80%)
Jun 14, 2022
4.950
4.984
4.785
4.830
8,649
-0.16(-3.13%)
Jun 13, 2022
5.250
5.252
4.968
4.986
17,560
-0.49(-8.88%)
Jun 10, 2022
5.700
5.811
5.300
5.472
13,235
-0.10(-1.78%)
Jun 09, 2022
5.778
5.850
5.571
5.571
15,977
-0.13(-2.26%)
Jun 08, 2022
5.850
5.902
5.449
5.700
26,514
-0.03(-0.60%)
Jun 07, 2022
5.643
5.947
5.400
5.734
19,681
+0.21(+3.89%)
Jun 06, 2022
5.400
5.676
5.250
5.520
14,371
+0.13(+2.51%)
Jun 03, 2022
5.168
5.503
5.055
5.385
9,408
+0.06(+1.21%)
Jun 02, 2022
5.069
5.322
5.052
5.321
9,426
+0.25(+5.00%)
Jun 01, 2022
5.098
5.173
5.003
5.067
22,193
+0.10(+2.05%)
May 31, 2022
4.950
5.370
4.950
4.965
14,287
-0.20(-3.92%)
May 27, 2022
5.100
5.248
5.040
5.168
19,320
+0.14(+2.87%)
May 26, 2022
5.117
5.248
4.935
5.024
24,379
+0.02(+0.30%)
May 25, 2022
4.950
5.127
4.915
5.008
17,063
+0.09(+1.86%)
May 24, 2022
5.100
5.197
4.849
4.917
11,116
-0.14(-2.73%)
May 23, 2022
4.849
5.204
4.849
5.055
6,101
+0.09(+1.87%)
May 20, 2022
5.100
5.400
4.955
4.962
13,518
+0.01(+0.24%)
May 19, 2022
4.902
5.202
4.800
4.950
12,964
+0.08(+1.54%)
May 18, 2022
5.051
5.213
4.800
4.875
12,148
-0.08(-1.69%)
May 17, 2022
4.800
5.175
4.800
4.959
15,733
+0.13(+2.80%)
May 16, 2022
4.990
5.250
4.654
4.824
18,957
-0.13(-2.69%)
May 13, 2022
4.950
5.131
4.638
4.957
23,608
+0.00(+0.00%)
May 12, 2022
4.740
4.983
4.500
4.957
55,007
+0.35(+7.69%)
May 11, 2022
4.728
4.965
4.545
4.604
18,493
-0.27(-5.54%)
May 10, 2022
5.100
5.247
4.650
4.873
16,844
+0.13(+2.82%)
May 09, 2022
5.250
5.385
4.725
4.740
29,998
-0.65(-12.12%)
May 06, 2022
5.678
5.678
5.325
5.394
27,883
-0.45(-7.65%)
May 05, 2022
5.970
5.970
5.625
5.841
16,921
-0.08(-1.29%)
May 04, 2022
5.702
5.949
5.702
5.918
21,790
+0.13(+2.20%)
May 03, 2022
5.850
5.970
5.647
5.790
22,137
+0.01(+0.16%)
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.