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
Avinger Inc
(NQ:
AVGR
)
2.950
UNCHANGED
Streaming Delayed Price
Updated: 10:46 AM EDT, May 23, 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
3.830
3.910
3.540
3.740
5,876
-0.03(-0.80%)
Apr 29, 2024
3.780
3.780
3.770
3.770
1,373
+0.04(+1.07%)
Apr 26, 2024
3.660
3.860
3.660
3.730
6,045
-0.20(-5.08%)
Apr 25, 2024
3.740
3.950
3.725
3.930
12,434
+0.23(+6.21%)
Apr 24, 2024
3.620
3.750
3.610
3.700
2,902
+0.01(+0.27%)
Apr 23, 2024
3.790
3.790
3.540
3.690
3,256
-0.10(-2.51%)
Apr 22, 2024
3.920
4.010
3.640
3.785
12,010
-0.15(-3.69%)
Apr 19, 2024
3.920
4.050
3.920
3.930
5,572
+0.01(+0.26%)
Apr 18, 2024
3.740
3.930
3.720
3.920
16,769
+0.25(+6.81%)
Apr 17, 2024
3.652
3.739
3.535
3.670
6,162
+0.05(+1.38%)
Apr 16, 2024
3.530
3.950
3.420
3.620
17,232
-0.07(-1.90%)
Apr 15, 2024
4.250
4.250
3.600
3.690
30,314
-0.60(-13.89%)
Apr 12, 2024
4.250
4.369
4.121
4.285
34,220
+0.02(+0.35%)
Apr 11, 2024
3.750
4.300
3.750
4.270
49,058
+0.60(+16.35%)
Apr 10, 2024
3.650
3.940
3.620
3.670
13,569
-0.08(-2.19%)
Apr 09, 2024
3.590
3.850
3.560
3.752
16,020
+0.14(+3.94%)
Apr 08, 2024
3.590
3.700
3.452
3.610
5,440
-0.02(-0.55%)
Apr 05, 2024
3.310
3.630
3.210
3.630
31,200
+0.38(+11.69%)
Apr 04, 2024
3.340
3.500
3.230
3.250
18,515
-0.09(-2.76%)
Apr 03, 2024
3.080
3.342
3.050
3.342
39,614
+0.25(+8.17%)
Apr 02, 2024
3.100
3.100
2.940
3.090
13,561
+0.10(+3.52%)
Apr 01, 2024
3.140
3.140
2.924
2.985
12,627
-0.11(-3.68%)
Mar 28, 2024
2.930
3.270
2.930
3.099
31,751
+0.16(+5.41%)
Mar 27, 2024
3.010
3.010
2.911
2.940
5,527
-0.00(-0.17%)
Mar 26, 2024
3.070
3.070
2.877
2.945
4,402
+0.10(+3.70%)
Mar 25, 2024
2.850
2.950
2.820
2.840
16,371
-0.10(-3.40%)
Mar 22, 2024
2.930
3.030
2.832
2.940
7,267
+0.02(+0.68%)
Mar 21, 2024
3.110
3.190
2.800
2.920
58,065
-0.38(-11.52%)
Mar 20, 2024
3.170
3.300
3.078
3.300
32,186
+0.20(+6.45%)
Mar 19, 2024
2.900
3.212
2.905
3.100
17,248
+0.20(+6.90%)
Mar 18, 2024
3.030
3.070
2.867
2.900
10,929
-0.01(-0.34%)
Mar 15, 2024
2.860
3.249
2.845
2.910
29,229
+0.03(+1.04%)
Mar 14, 2024
3.030
3.030
2.810
2.880
24,620
-0.02(-0.69%)
Mar 13, 2024
3.100
3.100
2.890
2.900
27,521
-0.20(-6.45%)
Mar 12, 2024
3.220
3.236
3.060
3.100
23,132
-0.21(-6.34%)
Mar 11, 2024
3.270
3.480
3.140
3.310
73,906
-0.07(-2.07%)
Mar 08, 2024
2.960
3.442
2.945
3.380
133,606
+0.08(+2.42%)
Mar 07, 2024
4.110
4.150
3.000
3.300
1,409,416
-0.40(-10.81%)
Mar 06, 2024
3.620
3.913
3.620
3.700
6,041
+0.01(+0.14%)
Mar 05, 2024
3.610
3.790
3.610
3.695
4,346
+0.06(+1.79%)
Mar 04, 2024
3.900
4.128
3.520
3.630
25,952
-0.12(-3.19%)
Mar 01, 2024
3.780
4.030
3.700
3.750
21,388
+0.08(+2.17%)
Feb 29, 2024
3.710
4.000
3.604
3.670
16,124
+0.01(+0.27%)
Feb 28, 2024
3.750
3.750
3.534
3.660
6,249
+0.13(+3.68%)
Feb 27, 2024
3.334
3.740
3.334
3.530
10,034
+0.08(+2.32%)
Feb 26, 2024
3.490
3.580
3.420
3.450
30,267
+0.03(+0.88%)
Feb 23, 2024
3.650
3.760
3.420
3.420
27,992
-0.14(-3.93%)
Feb 22, 2024
4.220
4.370
3.530
3.560
76,718
-0.69(-16.24%)
Feb 21, 2024
4.250
4.920
4.030
4.250
213,830
-1.20(-22.00%)
Feb 20, 2024
2.890
5.450
2.800
5.449
453,841
+2.47(+83.15%)
Feb 16, 2024
3.020
3.090
2.870
2.975
7,865
-0.02(-0.83%)
Feb 15, 2024
3.060
3.060
2.895
3.000
3,461
+0.04(+1.35%)
Feb 14, 2024
2.910
3.100
2.910
2.960
2,304
+0.01(+0.34%)
Feb 13, 2024
2.880
3.200
2.880
2.950
33,699
-0.03(-0.87%)
Feb 12, 2024
2.830
2.976
2.812
2.976
16,736
+0.18(+6.51%)
Feb 09, 2024
2.800
2.840
2.790
2.794
9,549
+0.08(+3.10%)
Feb 08, 2024
2.610
2.780
2.610
2.710
2,320
+0.04(+1.69%)
Feb 07, 2024
2.695
2.755
2.620
2.665
8,875
-0.02(-0.93%)
Feb 06, 2024
2.500
2.880
2.500
2.690
3,797
+0.11(+4.08%)
Feb 05, 2024
2.500
2.590
2.500
2.585
12,613
-0.02(-0.59%)
Feb 02, 2024
2.620
2.660
2.570
2.600
8,220
-0.09(-3.35%)
Feb 01, 2024
2.810
2.900
2.628
2.690
32,553
-0.11(-3.93%)
Jan 31, 2024
2.880
2.934
2.750
2.800
25,344
-0.10(-3.45%)
Jan 30, 2024
2.940
2.950
2.880
2.900
5,315
-0.05(-1.69%)
Jan 29, 2024
2.900
2.950
2.880
2.950
4,557
+0.08(+2.78%)
Jan 26, 2024
2.871
2.927
2.770
2.870
10,800
-0.03(-1.03%)
Jan 25, 2024
2.780
2.900
2.770
2.900
4,757
+0.12(+4.31%)
Jan 24, 2024
2.809
3.090
2.770
2.780
54,159
-0.05(-1.76%)
Jan 23, 2024
2.970
2.970
2.703
2.830
4,655
+0.00(+0.00%)
Jan 22, 2024
2.650
2.830
2.650
2.830
2,543
+0.07(+2.54%)
Jan 19, 2024
2.860
2.860
2.650
2.760
4,136
+0.03(+1.28%)
Jan 18, 2024
2.860
2.872
2.626
2.725
7,719
-0.04(-1.62%)
Jan 17, 2024
2.840
2.840
2.590
2.770
14,813
+0.07(+2.59%)
Jan 16, 2024
2.810
2.889
2.700
2.700
16,879
-0.22(-7.53%)
Jan 12, 2024
3.000
3.035
2.866
2.920
24,062
-0.01(-0.34%)
Jan 11, 2024
3.020
3.020
2.904
2.930
6,204
-0.11(-3.62%)
Jan 10, 2024
3.120
3.120
2.910
3.040
15,574
-0.05(-1.62%)
Jan 09, 2024
3.050
3.150
2.990
3.090
21,696
+0.03(+0.85%)
Jan 08, 2024
2.850
3.242
2.830
3.064
61,838
+0.28(+10.22%)
Jan 05, 2024
2.850
2.850
2.765
2.780
9,559
+0.08(+2.96%)
Jan 04, 2024
2.689
2.820
2.689
2.700
3,928
-0.09(-3.23%)
Jan 03, 2024
2.860
2.870
2.680
2.790
16,060
-0.10(-3.63%)
Jan 02, 2024
2.640
2.904
2.640
2.895
4,808
+0.19(+6.83%)
Dec 29, 2023
2.850
2.960
2.639
2.710
28,473
-0.20(-6.87%)
Dec 28, 2023
2.920
3.025
2.821
2.910
21,522
+0.04(+1.39%)
Dec 27, 2023
2.820
2.870
2.777
2.870
19,056
+0.03(+1.06%)
Dec 26, 2023
2.700
2.859
2.700
2.840
15,608
+0.09(+3.27%)
Dec 22, 2023
2.560
2.750
2.547
2.750
18,887
+0.14(+5.36%)
Dec 21, 2023
2.680
2.809
2.600
2.610
19,434
-0.10(-3.71%)
Dec 20, 2023
2.790
2.840
2.610
2.711
31,864
+0.01(+0.39%)
Dec 19, 2023
2.710
2.780
2.650
2.700
15,253
-0.02(-0.84%)
Dec 18, 2023
3.130
3.130
2.655
2.723
28,964
-0.13(-4.46%)
Dec 15, 2023
3.030
3.110
2.850
2.850
12,568
-0.17(-5.63%)
Dec 14, 2023
3.090
3.110
3.010
3.020
8,545
+0.04(+1.34%)
Dec 13, 2023
3.060
3.090
2.870
2.980
8,213
-0.13(-4.03%)
Dec 12, 2023
3.210
3.300
3.020
3.105
11,563
-0.08(-2.66%)
Dec 11, 2023
3.060
3.261
3.000
3.190
3,402
+0.03(+0.95%)
Dec 08, 2023
3.000
3.190
2.990
3.160
3,185
+0.11(+3.61%)
Dec 07, 2023
3.030
3.240
3.030
3.050
21,967
-0.11(-3.48%)
Dec 06, 2023
3.150
3.340
3.150
3.160
10,906
-0.05(-1.56%)
Dec 05, 2023
3.600
3.600
3.170
3.210
17,770
-0.18(-5.31%)
Dec 04, 2023
2.950
3.490
2.840
3.390
117,770
+0.48(+16.49%)
Dec 01, 2023
2.880
2.940
2.780
2.910
16,080
+0.02(+0.52%)
Nov 30, 2023
2.980
2.980
2.850
2.895
17,597
+0.04(+1.58%)
Nov 29, 2023
3.010
3.010
2.780
2.850
33,396
-0.16(-5.32%)
Nov 28, 2023
3.040
3.097
3.000
3.010
10,390
+0.01(+0.33%)
Nov 27, 2023
3.190
3.190
3.000
3.000
15,185
-0.15(-4.76%)
Nov 24, 2023
3.060
3.190
3.032
3.150
11,355
+0.11(+3.62%)
Nov 22, 2023
3.000
3.265
3.000
3.040
32,034
+0.03(+1.00%)
Nov 21, 2023
3.000
3.130
3.000
3.010
19,536
-0.08(-2.59%)
Nov 20, 2023
3.200
3.200
3.030
3.090
25,748
-0.15(-4.48%)
Nov 17, 2023
3.340
3.397
3.210
3.235
25,504
-0.21(-5.96%)
Nov 16, 2023
3.530
3.590
3.330
3.440
8,207
+0.02(+0.58%)
Nov 15, 2023
3.460
3.640
3.400
3.420
12,605
-0.04(-1.16%)
Nov 14, 2023
3.340
3.500
3.340
3.460
7,311
+0.10(+2.98%)
Nov 13, 2023
3.400
3.450
3.350
3.360
12,354
+0.01(+0.30%)
Nov 10, 2023
3.410
3.450
3.350
3.350
8,526
-0.12(-3.46%)
Nov 09, 2023
3.500
3.580
3.400
3.470
9,959
-0.05(-1.42%)
Nov 08, 2023
3.560
3.600
3.500
3.520
7,142
-0.06(-1.68%)
Nov 07, 2023
3.650
3.780
3.560
3.580
31,429
-0.20(-5.29%)
Nov 06, 2023
3.860
3.870
3.745
3.780
9,924
-0.03(-0.79%)
Nov 03, 2023
3.800
4.000
3.800
3.810
30,576
+0.05(+1.33%)
Nov 02, 2023
3.520
3.860
3.520
3.760
30,988
+0.26(+7.43%)
Nov 01, 2023
3.520
3.690
3.500
3.500
32,020
-0.11(-3.05%)
Oct 31, 2023
3.900
4.300
3.280
3.610
119,621
-0.37(-9.30%)
Oct 30, 2023
3.610
3.980
3.350
3.980
62,480
+0.31(+8.45%)
Oct 27, 2023
3.680
3.870
3.560
3.670
47,978
-0.08(-2.13%)
Oct 26, 2023
3.830
3.930
3.540
3.750
158,871
-0.16(-4.09%)
Oct 25, 2023
3.990
4.200
3.850
3.910
27,749
-0.12(-2.98%)
Oct 24, 2023
4.290
4.600
4.020
4.030
43,630
-0.27(-6.28%)
Oct 23, 2023
4.560
4.600
4.300
4.300
11,664
-0.37(-7.92%)
Oct 20, 2023
5.380
5.575
4.581
4.670
70,810
-0.83(-15.09%)
Oct 19, 2023
5.890
5.890
5.340
5.500
40,747
-0.24(-4.18%)
Oct 18, 2023
5.660
5.890
5.650
5.740
54,461
-0.15(-2.55%)
Oct 17, 2023
6.170
6.550
5.750
5.890
88,295
-0.54(-8.40%)
Oct 16, 2023
5.140
6.500
5.340
6.430
216,087
+1.13(+21.32%)
Oct 13, 2023
4.360
5.910
4.360
5.300
258,267
+0.85(+19.10%)
Oct 12, 2023
4.400
4.450
4.250
4.450
31,695
+0.09(+2.06%)
Oct 11, 2023
4.740
4.740
4.290
4.360
84,076
-0.30(-6.44%)
Oct 10, 2023
3.940
4.700
3.850
4.660
149,922
+0.69(+17.38%)
Oct 09, 2023
4.280
4.280
3.810
3.970
103,991
-0.43(-9.77%)
Oct 06, 2023
4.400
4.470
4.220
4.400
118,345
+0.00(+0.00%)
Oct 05, 2023
4.820
4.880
4.309
4.400
312,851
-0.45(-9.28%)
Oct 04, 2023
5.120
5.259
4.800
4.850
76,816
-0.40(-7.62%)
Oct 03, 2023
4.800
5.540
4.750
5.250
196,285
+0.35(+7.14%)
Oct 02, 2023
5.020
5.367
4.890
4.900
145,201
-0.49(-9.09%)
Sep 29, 2023
6.560
6.640
5.194
5.390
217,504
-1.17(-17.84%)
Sep 28, 2023
6.650
6.890
6.260
6.560
164,556
-0.01(-0.15%)
Sep 27, 2023
7.600
7.900
6.410
6.570
519,988
-1.04(-13.67%)
Sep 26, 2023
8.870
9.565
7.510
7.610
456,442
-1.34(-14.97%)
Sep 25, 2023
8.800
9.300
8.740
8.950
557,341
-0.76(-7.83%)
Sep 22, 2023
10.44
10.97
9.440
9.710
1,634,904
-1.47(-13.15%)
Sep 21, 2023
11.78
12.65
10.25
11.18
7,267,537
-2.61(-18.93%)
Sep 20, 2023
10.45
14.00
9.880
13.79
25,625,360
+3.34(+31.96%)
Sep 19, 2023
9.250
11.15
8.203
10.45
42,365,208
+4.38(+72.16%)
Sep 18, 2023
6.320
8.500
5.670
6.070
41,780,608
+1.94(+46.80%)
Sep 15, 2023
4.290
4.650
4.135
4.135
15,081
-0.25(-5.59%)
Sep 14, 2023
4.570
4.628
4.263
4.380
24,852
-0.25(-5.40%)
Sep 13, 2023
5.480
5.480
4.600
4.630
79,715
-0.77(-14.26%)
Sep 12, 2023
6.450
6.600
4.994
5.400
47,730
-1.06(-16.47%)
Sep 11, 2023
6.300
6.660
6.269
6.465
5,208
+0.05(+0.72%)
Sep 08, 2023
6.390
6.772
6.308
6.418
968
-0.11(-1.63%)
Sep 07, 2023
6.996
6.996
6.450
6.525
1,502
-0.14(-2.07%)
Sep 06, 2023
7.051
7.051
6.618
6.663
852
-0.12(-1.77%)
Sep 05, 2023
6.810
6.990
6.468
6.783
878
-0.24(-3.38%)
Sep 01, 2023
7.125
7.320
6.075
7.020
8,072
+0.25(+3.72%)
Aug 31, 2023
7.553
7.604
6.750
6.768
7,547
-0.79(-10.48%)
Aug 30, 2023
7.200
7.795
7.200
7.560
1,813
+0.23(+3.13%)
Aug 29, 2023
7.200
7.457
7.123
7.330
1,682
+0.43(+6.22%)
Aug 28, 2023
7.500
7.770
6.747
6.902
11,333
-0.79(-10.31%)
Aug 25, 2023
8.400
8.546
7.350
7.695
12,646
-1.00(-11.55%)
Aug 24, 2023
9.000
9.045
8.403
8.700
2,666
-0.35(-3.81%)
Aug 23, 2023
8.700
9.098
8.700
9.045
2,423
+0.34(+3.95%)
Aug 22, 2023
8.419
8.970
8.400
8.701
2,786
+0.11(+1.33%)
Aug 21, 2023
8.250
9.149
8.118
8.588
11,034
+0.47(+5.78%)
Aug 18, 2023
8.250
8.662
8.100
8.118
936
-0.13(-1.55%)
Aug 17, 2023
8.550
8.668
8.100
8.245
3,079
-0.15(-1.84%)
Aug 16, 2023
8.402
9.030
8.400
8.400
653
+0.09(+1.10%)
Aug 15, 2023
8.865
9.150
8.250
8.309
2,125
-0.54(-6.12%)
Aug 14, 2023
9.435
9.435
8.850
8.850
2,443
+0.13(+1.46%)
Aug 11, 2023
8.700
9.720
7.515
8.723
13,290
-0.13(-1.44%)
Aug 10, 2023
9.450
9.600
8.850
8.850
4,081
-0.84(-8.67%)
Aug 09, 2023
9.508
9.810
9.152
9.690
1,842
+0.09(+0.92%)
Aug 08, 2023
10.65
10.65
9.152
9.601
9,729
-1.05(-9.85%)
Aug 07, 2023
10.35
11.04
10.39
10.65
1,823
+0.15(+1.46%)
Aug 04, 2023
10.65
10.65
10.35
10.50
2,344
+0.11(+1.04%)
Aug 03, 2023
10.65
11.27
10.20
10.39
3,947
-0.34(-3.13%)
Aug 02, 2023
10.79
11.07
10.65
10.72
1,399
-0.38(-3.38%)
Aug 01, 2023
11.40
11.51
11.10
11.10
2,471
+0.30(+2.76%)
Jul 31, 2023
10.95
11.40
10.51
10.80
4,146
+0.20(+1.91%)
Jul 28, 2023
12.15
12.15
10.50
10.60
16,278
-2.15(-16.87%)
Jul 27, 2023
11.85
13.14
11.85
12.75
6,815
+1.05(+8.97%)
Jul 26, 2023
12.15
12.24
11.40
11.70
2,681
-0.15(-1.27%)
Jul 25, 2023
11.46
12.51
11.46
11.85
5,007
+0.13(+1.15%)
Jul 24, 2023
13.65
13.73
11.70
11.71
12,081
-1.41(-10.75%)
Jul 21, 2023
15.75
15.75
12.90
13.13
10,852
-2.62(-16.66%)
Jul 20, 2023
13.80
18.00
13.65
15.75
51,680
+2.25(+16.67%)
Jul 19, 2023
12.90
13.76
12.82
13.50
7,168
+0.66(+5.14%)
Jul 18, 2023
11.71
13.39
11.70
12.84
9,210
+1.26(+10.88%)
Jul 17, 2023
12.15
12.15
11.55
11.58
2,702
-0.35(-2.92%)
Jul 14, 2023
11.70
12.00
11.55
11.93
11,297
+0.38(+3.29%)
Jul 13, 2023
11.25
11.56
11.10
11.55
6,618
+0.46(+4.18%)
Jul 12, 2023
10.53
11.25
10.53
11.09
2,823
+0.44(+4.08%)
Jul 11, 2023
11.10
11.10
10.65
10.65
1,494
+0.15(+1.41%)
Jul 10, 2023
10.67
10.93
10.50
10.50
2,297
-0.15(-1.44%)
Jul 07, 2023
10.80
10.93
10.35
10.65
2,569
+0.15(+1.47%)
Jul 06, 2023
10.80
11.03
10.50
10.50
2,395
-0.45(-4.11%)
Jul 05, 2023
11.10
11.10
10.57
10.95
2,196
+0.01(+0.08%)
Jul 03, 2023
10.81
10.95
10.65
10.94
1,327
-0.01(-0.08%)
Jun 30, 2023
11.10
11.10
10.35
10.95
3,299
-0.15(-1.35%)
Jun 29, 2023
10.65
11.10
10.50
11.10
3,480
+0.66(+6.35%)
Jun 28, 2023
10.50
10.80
10.20
10.44
2,013
-0.19(-1.81%)
Jun 27, 2023
10.42
11.10
10.35
10.63
5,721
+0.46(+4.50%)
Jun 26, 2023
10.80
11.10
9.601
10.17
11,519
-0.21(-1.99%)
Jun 23, 2023
10.35
10.49
9.900
10.38
5,241
+0.33(+3.27%)
Jun 22, 2023
9.450
10.50
9.453
10.05
6,933
+0.41(+4.25%)
Jun 21, 2023
9.307
9.750
9.300
9.640
4,729
+0.31(+3.36%)
Jun 20, 2023
9.300
9.750
9.000
9.327
3,099
+0.48(+5.39%)
Jun 16, 2023
9.000
9.938
8.850
8.850
3,985
-0.15(-1.67%)
Jun 15, 2023
8.850
9.000
8.625
9.000
3,994
+1.72(+23.71%)
May 08, 2023
7.500
7.500
6.766
7.275
4,884
+0.19(+2.69%)
May 05, 2023
6.900
7.350
6.780
7.085
8,544
+0.28(+4.05%)
May 04, 2023
6.525
6.840
6.452
6.809
3,568
+0.36(+5.56%)
May 03, 2023
6.402
6.615
6.301
6.450
5,891
-0.15(-2.27%)
May 02, 2023
7.050
7.050
6.600
6.600
11,495
-0.20(-2.87%)
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.