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
Gri Bio Inc
(NQ:
GRI
)
0.3020
-0.0289 (-8.73%)
Streaming Delayed Price
Updated: 3:59 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
0.4489
0.4489
0.4208
0.4285
38,868
-0.00(-0.37%)
Apr 29, 2024
0.4301
0.4492
0.4200
0.4301
77,749
+0.00(+0.02%)
Apr 26, 2024
0.4490
0.4620
0.4202
0.4300
62,259
-0.00(-0.05%)
Apr 25, 2024
0.4243
0.4420
0.4220
0.4302
25,078
-0.01(-1.65%)
Apr 24, 2024
0.4335
0.4525
0.4115
0.4374
118,053
-0.01(-2.13%)
Apr 23, 2024
0.4511
0.4755
0.4250
0.4469
143,359
-0.01(-2.85%)
Apr 22, 2024
0.5168
0.5299
0.4210
0.4600
393,933
-0.07(-12.86%)
Apr 19, 2024
0.5300
0.5900
0.5080
0.5279
437,247
+0.01(+2.03%)
Apr 18, 2024
0.5200
0.5289
0.5050
0.5174
45,867
+0.01(+1.45%)
Apr 17, 2024
0.5204
0.5278
0.5100
0.5100
56,533
-0.01(-2.54%)
Apr 16, 2024
0.5605
0.5627
0.5202
0.5233
185,681
-0.01(-1.25%)
Apr 15, 2024
0.5343
0.5399
0.5200
0.5299
24,303
+0.02(+3.78%)
Apr 12, 2024
0.5500
0.5500
0.5106
0.5106
34,113
+0.00(+0.12%)
Apr 11, 2024
0.5280
0.5418
0.5100
0.5100
57,355
-0.02(-3.04%)
Apr 10, 2024
0.5573
0.5600
0.5260
0.5260
64,002
-0.03(-6.04%)
Apr 09, 2024
0.5300
0.5800
0.5300
0.5598
137,015
+0.01(+2.57%)
Apr 08, 2024
0.5200
0.5458
0.5200
0.5458
169,987
+0.03(+5.16%)
Apr 05, 2024
0.5350
0.5400
0.5039
0.5190
54,465
-0.01(-2.63%)
Apr 04, 2024
0.5373
0.5500
0.5031
0.5330
93,731
+0.01(+1.33%)
Apr 03, 2024
0.5801
0.5810
0.5050
0.5260
262,064
-0.03(-4.88%)
Apr 02, 2024
0.7499
0.7499
0.5420
0.5530
440,809
-0.20(-26.26%)
Apr 01, 2024
0.7760
0.7805
0.7265
0.7499
125,949
-0.01(-1.33%)
Mar 28, 2024
0.7610
0.7999
0.7600
0.7600
126,914
-0.02(-2.06%)
Mar 27, 2024
0.7750
0.8000
0.7525
0.7760
81,440
+0.02(+3.12%)
Mar 26, 2024
0.7701
0.7950
0.7509
0.7525
63,508
-0.02(-2.95%)
Mar 25, 2024
0.7800
0.8000
0.7550
0.7754
116,468
-0.01(-0.97%)
Mar 22, 2024
0.8140
0.8300
0.7710
0.7830
136,567
-0.00(-0.38%)
Mar 21, 2024
0.7900
0.8155
0.7600
0.7860
81,802
-0.01(-1.26%)
Mar 20, 2024
0.7600
0.8460
0.7555
0.7960
273,215
+0.04(+5.36%)
Mar 19, 2024
0.7500
0.7727
0.7500
0.7555
129,526
+0.00(+0.07%)
Mar 18, 2024
0.7700
0.7727
0.7500
0.7550
170,641
-0.02(-2.29%)
Mar 15, 2024
0.7750
0.7949
0.7600
0.7727
116,667
-0.00(-0.43%)
Mar 14, 2024
0.8160
0.8160
0.7541
0.7760
877,101
-0.03(-3.67%)
Mar 13, 2024
0.8100
0.8399
0.8000
0.8056
90,113
-0.04(-4.66%)
Mar 12, 2024
0.8500
0.8585
0.8200
0.8450
69,115
-0.00(-0.35%)
Mar 11, 2024
0.9000
0.9150
0.8210
0.8480
182,406
-0.03(-3.42%)
Mar 08, 2024
0.8153
0.8800
0.7910
0.8780
297,498
+0.07(+8.84%)
Mar 07, 2024
0.8000
0.8149
0.7900
0.8067
117,944
-0.01(-1.02%)
Mar 06, 2024
0.8100
0.8682
0.7800
0.8150
116,428
+0.00(+0.62%)
Mar 05, 2024
0.8400
0.8684
0.8050
0.8100
202,266
-0.03(-3.26%)
Mar 04, 2024
0.8505
0.8597
0.8000
0.8373
648,869
+0.02(+2.11%)
Mar 01, 2024
0.8287
0.8453
0.8000
0.8200
121,164
+0.02(+2.44%)
Feb 29, 2024
0.8100
0.8500
0.8000
0.8005
141,266
-0.03(-4.13%)
Feb 28, 2024
0.8500
0.8500
0.8001
0.8350
106,583
+0.02(+2.82%)
Feb 27, 2024
0.8610
0.8777
0.7926
0.8121
273,129
-0.07(-7.72%)
Feb 26, 2024
0.9200
0.9470
0.8400
0.8800
365,868
+0.01(+0.88%)
Feb 23, 2024
0.7858
0.9200
0.7510
0.8723
843,355
+0.03(+3.23%)
Feb 22, 2024
1.050
1.050
0.8100
0.8450
7,769,537
-0.11(-11.98%)
Feb 21, 2024
0.9600
0.9900
0.9600
0.9600
195,720
-0.01(-1.03%)
Feb 20, 2024
1.040
1.055
0.9600
0.9700
180,599
-0.07(-6.73%)
Feb 16, 2024
1.030
1.130
1.000
1.040
157,152
-0.02(-1.89%)
Feb 15, 2024
1.100
1.100
0.9900
1.060
145,113
-0.04(-3.64%)
Feb 14, 2024
1.150
1.200
1.020
1.100
242,563
-0.04(-3.51%)
Feb 13, 2024
1.230
1.245
1.110
1.140
273,521
-0.07(-5.79%)
Feb 12, 2024
1.320
1.380
1.150
1.210
378,385
-0.13(-9.70%)
Feb 09, 2024
1.240
1.620
1.240
1.340
969,892
+0.09(+7.20%)
Feb 08, 2024
1.150
1.270
1.080
1.250
295,059
+0.05(+4.17%)
Feb 07, 2024
1.300
1.300
1.150
1.200
312,743
-0.12(-9.09%)
Feb 06, 2024
1.340
1.490
1.250
1.320
418,729
+0.00(+0.00%)
Feb 05, 2024
1.350
1.370
1.100
1.320
560,323
-0.12(-8.33%)
Feb 02, 2024
1.650
1.730
1.350
1.440
4,477,189
-0.51(-26.15%)
Feb 01, 2024
1.800
4.890
1.520
1.950
20,308,792
+0.33(+20.37%)
Jan 31, 2024
2.710
2.790
1.610
1.620
326,121
-1.25(-43.55%)
Jan 30, 2024
2.620
5.000
2.620
2.870
1,900,747
+2.49(+651.31%)
Jan 29, 2024
0.2863
0.4200
0.2863
0.3820
1,754,654
+0.09(+29.40%)
Jan 26, 2024
0.2700
0.3000
0.2700
0.2952
286,682
+0.02(+5.62%)
Jan 25, 2024
0.2700
0.2797
0.2700
0.2795
37,746
+0.02(+7.21%)
Jan 24, 2024
0.2900
0.2900
0.2510
0.2607
69,780
-0.02(-5.88%)
Jan 23, 2024
0.2900
0.3000
0.2701
0.2770
33,014
-0.01(-4.48%)
Jan 22, 2024
0.2900
0.3000
0.2548
0.2900
75,318
+0.02(+6.62%)
Jan 19, 2024
0.3000
0.3020
0.2505
0.2720
119,749
-0.01(-4.86%)
Jan 18, 2024
0.3100
0.3100
0.2800
0.2859
72,448
-0.00(-1.41%)
Jan 17, 2024
0.3100
0.3200
0.2900
0.2900
53,492
-0.00(-0.34%)
Jan 16, 2024
0.3150
0.3152
0.2906
0.2910
72,976
-0.02(-7.68%)
Jan 12, 2024
0.3250
0.3349
0.2838
0.3152
194,738
-0.01(-1.93%)
Jan 11, 2024
0.3450
0.3450
0.3210
0.3214
43,999
-0.00(-1.11%)
Jan 10, 2024
0.3580
0.3580
0.3216
0.3250
73,234
-0.03(-7.35%)
Jan 09, 2024
0.3300
0.3590
0.3260
0.3508
86,531
+0.02(+7.61%)
Jan 08, 2024
0.3300
0.3349
0.3250
0.3260
44,101
-0.00(-0.15%)
Jan 05, 2024
0.3275
0.3350
0.3203
0.3265
91,024
+0.00(+0.43%)
Jan 04, 2024
0.3425
0.3500
0.3203
0.3251
74,428
-0.00(-1.48%)
Jan 03, 2024
0.3580
0.3670
0.3300
0.3300
94,790
-0.02(-7.04%)
Jan 02, 2024
0.3550
0.3800
0.3409
0.3550
109,320
-0.03(-7.79%)
Dec 29, 2023
0.3788
0.4000
0.3510
0.3850
284,722
-0.00(-1.00%)
Dec 28, 2023
0.3500
0.3900
0.3400
0.3889
245,923
+0.04(+12.95%)
Dec 27, 2023
0.3400
0.3500
0.3300
0.3443
185,395
+0.01(+1.92%)
Dec 26, 2023
0.3299
0.3466
0.3200
0.3378
215,386
+0.01(+2.39%)
Dec 22, 2023
0.3700
0.3705
0.3200
0.3299
386,746
-0.04(-11.10%)
Dec 21, 2023
0.3885
0.3900
0.3600
0.3711
181,135
-0.03(-8.35%)
Dec 20, 2023
0.4320
0.4326
0.3800
0.4049
250,911
-0.01(-1.72%)
Dec 19, 2023
0.4100
0.4390
0.4100
0.4120
173,357
-0.02(-5.59%)
Dec 18, 2023
0.4500
0.4600
0.4200
0.4364
51,976
-0.00(-0.73%)
Dec 15, 2023
0.4300
0.4559
0.4295
0.4396
71,267
+0.01(+2.47%)
Dec 14, 2023
0.4200
0.4350
0.3900
0.4290
87,457
+0.02(+4.13%)
Dec 13, 2023
0.3850
0.4400
0.3700
0.4120
130,975
+0.02(+4.17%)
Dec 12, 2023
0.4437
0.4650
0.3563
0.3955
218,083
-0.05(-12.09%)
Dec 11, 2023
0.5100
0.5100
0.4400
0.4499
206,584
-0.05(-10.02%)
Dec 08, 2023
0.5389
0.5395
0.4900
0.5000
236,672
-0.06(-10.01%)
Dec 07, 2023
0.5098
0.5888
0.4900
0.5556
350,930
+0.04(+7.45%)
Dec 06, 2023
0.5430
0.5430
0.4800
0.5171
472,648
-0.03(-5.98%)
Dec 05, 2023
0.6353
0.6479
0.5231
0.5500
1,606,993
-0.19(-25.39%)
Dec 04, 2023
0.6593
1.168
0.6410
0.7372
3,518,074
-0.03(-3.52%)
Dec 01, 2023
0.5968
0.9200
0.5055
0.7641
4,742,575
+0.15(+25.06%)
Nov 30, 2023
0.7100
0.7200
0.5500
0.6110
1,576,989
+0.00(+0.49%)
Nov 29, 2023
0.5000
0.6719
0.4749
0.6080
1,257,345
+0.09(+16.92%)
Nov 28, 2023
0.5800
0.5800
0.4880
0.5200
1,102,276
-0.13(-20.00%)
Nov 27, 2023
0.8500
0.8500
0.6500
0.6500
3,724,618
-0.10(-13.33%)
Nov 24, 2023
0.7979
0.8384
0.7150
0.7500
184,505
-0.06(-7.54%)
Nov 22, 2023
0.9696
0.9900
0.7600
0.8112
475,059
-0.19(-18.85%)
Nov 21, 2023
1.050
1.080
0.9337
0.9996
204,752
-0.03(-2.95%)
Nov 20, 2023
1.100
1.120
1.020
1.030
74,843
-0.06(-5.17%)
Nov 17, 2023
1.110
1.140
0.9800
1.086
183,194
+0.02(+2.09%)
Nov 16, 2023
1.120
1.130
0.9998
1.064
176,857
-0.05(-4.15%)
Nov 15, 2023
1.180
1.220
1.030
1.110
126,744
-0.08(-6.49%)
Nov 14, 2023
1.210
1.252
1.100
1.187
118,720
+0.01(+0.59%)
Nov 13, 2023
1.210
1.270
1.150
1.180
110,778
-0.08(-6.35%)
Nov 10, 2023
1.300
1.308
1.150
1.260
130,654
-0.01(-0.79%)
Nov 09, 2023
1.240
1.480
1.110
1.270
820,268
+0.04(+3.67%)
Nov 08, 2023
1.220
1.350
1.200
1.225
179,775
+0.01(+0.41%)
Nov 07, 2023
1.280
1.290
1.160
1.220
70,994
+0.01(+0.83%)
Nov 06, 2023
1.170
1.248
1.170
1.210
39,028
+0.00(+0.00%)
Nov 03, 2023
1.260
1.260
1.163
1.210
37,187
-0.01(-0.82%)
Nov 02, 2023
1.220
1.260
1.180
1.220
27,351
+0.02(+1.67%)
Nov 01, 2023
1.170
1.280
1.160
1.200
30,999
-0.02(-1.64%)
Oct 31, 2023
1.140
1.280
1.140
1.220
21,097
+0.06(+5.17%)
Oct 30, 2023
1.190
1.260
1.120
1.160
27,534
+0.02(+1.75%)
Oct 27, 2023
1.199
1.199
1.110
1.140
30,264
+0.01(+0.88%)
Oct 26, 2023
1.110
1.191
1.030
1.130
52,204
+0.05(+5.12%)
Oct 25, 2023
1.090
1.170
1.040
1.075
39,999
-0.02(-1.38%)
Oct 24, 2023
1.090
1.200
1.070
1.090
52,698
-0.01(-1.36%)
Oct 23, 2023
1.130
1.169
1.080
1.105
35,359
-0.04(-3.91%)
Oct 20, 2023
1.240
1.240
1.140
1.150
63,841
-0.05(-4.17%)
Oct 19, 2023
1.230
1.320
1.050
1.200
191,405
-0.01(-0.83%)
Oct 18, 2023
1.250
1.250
1.120
1.210
159,491
-0.07(-5.47%)
Oct 17, 2023
1.490
1.570
1.260
1.280
733,012
-0.21(-14.09%)
Oct 16, 2023
1.500
1.549
1.465
1.490
13,471
+0.00(+0.00%)
Oct 13, 2023
1.470
1.580
1.470
1.490
12,651
-0.01(-0.67%)
Oct 12, 2023
1.550
1.700
1.470
1.500
29,847
+0.00(+0.00%)
Oct 11, 2023
1.510
1.590
1.455
1.500
47,028
-0.01(-0.99%)
Oct 10, 2023
1.510
1.600
1.430
1.515
107,765
-0.05(-2.88%)
Oct 09, 2023
1.530
1.700
1.530
1.560
14,968
-0.01(-0.64%)
Oct 06, 2023
1.650
1.679
1.460
1.570
53,193
-0.11(-6.54%)
Oct 05, 2023
1.780
1.780
1.650
1.680
128,621
-0.03(-1.75%)
Oct 04, 2023
1.670
1.710
1.650
1.710
24,007
+0.06(+3.64%)
Oct 03, 2023
1.700
1.740
1.630
1.650
40,172
+0.00(+0.00%)
Oct 02, 2023
1.610
1.760
1.570
1.650
100,013
+0.10(+6.45%)
Sep 29, 2023
1.610
1.740
1.540
1.550
95,017
-0.11(-6.91%)
Sep 28, 2023
1.660
1.690
1.635
1.665
41,934
-0.02(-1.48%)
Sep 27, 2023
1.660
1.780
1.660
1.690
84,506
-0.01(-0.59%)
Sep 26, 2023
1.570
1.700
1.570
1.700
93,207
+0.17(+11.11%)
Sep 25, 2023
1.570
1.545
1.500
1.530
54,492
+0.00(+0.00%)
Sep 22, 2023
1.460
1.550
1.460
1.530
16,979
+0.02(+0.99%)
Sep 21, 2023
1.590
1.590
1.410
1.515
105,365
-0.03(-1.94%)
Sep 20, 2023
1.460
1.600
1.430
1.545
155,018
+0.03(+2.32%)
Sep 19, 2023
1.450
1.510
1.430
1.510
46,446
+0.06(+4.50%)
Sep 18, 2023
1.520
1.527
1.300
1.445
134,073
+0.05(+3.21%)
Sep 15, 2023
1.450
1.480
1.380
1.400
185,238
+0.06(+4.48%)
Sep 14, 2023
1.430
1.430
1.310
1.340
109,999
+0.03(+2.29%)
Sep 13, 2023
1.460
1.490
1.300
1.310
211,909
+0.05(+3.83%)
Sep 12, 2023
1.160
1.289
1.150
1.262
135,955
+0.08(+6.92%)
Sep 11, 2023
1.170
1.180
25,839
+0.02(+1.38%)
Sep 06, 2023
1.164
0
-0.02(-1.36%)
Sep 05, 2023
1.200
1.320
1.091
1.180
102,162
-0.08(-6.35%)
Sep 01, 2023
1.350
2.070
1.180
1.260
1,940,508
-0.01(-0.79%)
Aug 31, 2023
1.360
1.390
1.210
1.270
22,617
-0.05(-3.79%)
Aug 30, 2023
1.260
1.380
1.252
1.320
31,213
+0.03(+2.33%)
Aug 29, 2023
1.170
1.436
1.150
1.290
79,793
+0.07(+5.74%)
Aug 28, 2023
1.200
1.330
1.200
1.220
59,700
-0.08(-6.05%)
Aug 25, 2023
1.570
1.670
1.140
1.299
134,811
-0.18(-12.26%)
Aug 24, 2023
1.920
1.930
1.419
1.480
310,660
-0.51(-25.63%)
Aug 23, 2023
3.600
3.686
1.960
1.990
2,337,579
-0.69(-25.75%)
Aug 22, 2023
2.760
2.850
2.680
2.680
1,479
-0.07(-2.55%)
Aug 21, 2023
2.710
2.760
2.700
2.750
3,282
-0.04(-1.43%)
Aug 18, 2023
2.590
2.850
2.590
2.790
11,484
+0.04(+1.54%)
Aug 17, 2023
2.580
2.750
2.520
2.748
8,001
+0.16(+6.09%)
Aug 16, 2023
2.740
2.800
2.590
2.590
8,764
-0.09(-3.36%)
Aug 15, 2023
2.650
2.690
2.600
2.680
4,550
-0.13(-4.59%)
Aug 14, 2023
2.593
2.820
2.593
2.809
1,819
+0.09(+3.23%)
Aug 11, 2023
2.790
2.790
2.710
2.721
1,523
-0.18(-6.17%)
Aug 10, 2023
2.830
2.900
2.821
2.900
4,043
+0.13(+4.69%)
Aug 09, 2023
3.150
3.200
2.625
2.770
7,727
-0.42(-13.17%)
Aug 08, 2023
3.380
3.430
3.190
3.190
20,961
-0.26(-7.54%)
Aug 07, 2023
3.720
3.720
3.410
3.450
10,484
-0.05(-1.43%)
Aug 04, 2023
3.500
3.500
3.500
3.500
1,572
+0.00(+0.00%)
Aug 03, 2023
3.490
3.500
3.400
3.500
3,373
+0.07(+2.04%)
Aug 02, 2023
3.401
3.510
3.401
3.430
994
-0.07(-2.14%)
Aug 01, 2023
3.620
3.670
3.350
3.505
21,013
-0.08(-2.34%)
Jul 31, 2023
3.390
3.590
3.390
3.589
2,491
+0.11(+3.13%)
Jul 28, 2023
3.520
3.770
3.480
3.480
4,626
-0.12(-3.33%)
Jul 27, 2023
3.680
3.700
3.450
3.600
3,581
-0.10(-2.70%)
Jul 26, 2023
3.550
3.845
3.550
3.700
3,250
+0.07(+1.93%)
Jul 25, 2023
3.840
3.837
3.630
3.630
2,664
+0.07(+1.97%)
Jul 24, 2023
3.530
3.840
3.520
3.560
3,476
-0.05(-1.39%)
Jul 21, 2023
3.980
3.980
3.610
3.610
4,397
+0.00(+0.00%)
Jul 20, 2023
4.016
4.016
3.610
3.610
3,095
-0.26(-6.72%)
Jul 19, 2023
3.630
4.070
3.622
3.870
6,448
+0.08(+2.11%)
Jul 18, 2023
3.790
4.040
3.670
3.790
12,781
+0.00(+0.00%)
Jul 17, 2023
3.960
4.050
3.700
3.790
5,191
-0.25(-6.07%)
Jul 14, 2023
4.120
4.300
3.960
4.035
13,418
-0.10(-2.53%)
Jul 13, 2023
4.000
4.140
4.000
4.140
6,026
-0.01(-0.24%)
Jul 12, 2023
4.380
4.490
3.980
4.150
16,110
-0.18(-4.16%)
Jul 11, 2023
4.850
4.854
4.276
4.330
15,271
-0.23(-5.04%)
Jul 10, 2023
4.250
4.650
4.250
4.560
21,630
+0.24(+5.56%)
Jul 07, 2023
4.340
4.615
4.320
4.320
7,836
-0.02(-0.46%)
Jul 06, 2023
4.570
4.600
4.340
4.340
5,117
-0.22(-4.82%)
Jul 05, 2023
4.680
4.680
4.160
4.560
14,670
+0.12(+2.70%)
Jul 03, 2023
4.600
4.620
4.150
4.440
17,125
+0.19(+4.47%)
Jun 30, 2023
4.330
4.490
4.095
4.250
12,936
-0.09(-2.07%)
Jun 29, 2023
4.860
4.900
4.120
4.340
51,212
-0.57(-11.61%)
Jun 28, 2023
4.930
5.190
4.910
4.910
4,423
+0.01(+0.20%)
Jun 27, 2023
5.060
5.350
4.700
4.900
17,531
+0.08(+1.66%)
Jun 26, 2023
5.490
5.710
4.605
4.820
20,805
-0.57(-10.58%)
Jun 23, 2023
5.810
5.875
5.370
5.390
10,124
-0.42(-7.23%)
Jun 22, 2023
5.950
6.170
5.810
5.810
3,565
-0.02(-0.34%)
Jun 21, 2023
5.850
6.104
5.670
5.830
22,185
-0.19(-3.16%)
Jun 20, 2023
5.960
6.100
5.870
6.020
5,547
+0.08(+1.35%)
Jun 16, 2023
6.150
6.350
5.860
5.940
31,292
-0.18(-2.94%)
Jun 15, 2023
6.290
6.850
6.015
6.120
39,836
-0.49(-7.41%)
Jun 14, 2023
6.350
6.690
6.150
6.610
10,945
+0.24(+3.77%)
Jun 13, 2023
6.650
6.700
6.140
6.370
19,036
+0.08(+1.27%)
Jun 12, 2023
6.060
6.310
5.990
6.290
7,148
+0.38(+6.43%)
Jun 09, 2023
6.040
6.090
5.910
5.910
4,026
-0.18(-2.96%)
Jun 08, 2023
6.020
6.270
5.800
6.090
6,625
-0.05(-0.81%)
Jun 07, 2023
5.940
6.160
5.944
6.140
5,069
+0.18(+3.02%)
Jun 06, 2023
5.800
6.200
5.800
5.960
17,897
+0.12(+2.05%)
Jun 05, 2023
6.000
6.214
5.800
5.840
26,762
-0.16(-2.67%)
Jun 02, 2023
6.550
6.550
5.860
6.000
16,415
+0.20(+3.45%)
Jun 01, 2023
5.800
6.245
5.700
5.800
25,975
-0.17(-2.93%)
May 31, 2023
6.240
6.652
5.700
5.975
11,244
+0.38(+6.89%)
May 30, 2023
6.000
6.100
5.590
5.590
6,399
-0.20(-3.45%)
May 26, 2023
6.020
6.990
5.790
5.790
57,832
-0.26(-4.30%)
May 25, 2023
6.303
6.303
6.000
6.050
7,913
-0.23(-3.66%)
May 24, 2023
6.600
6.600
6.000
6.280
6,977
-0.54(-7.92%)
May 23, 2023
6.010
7.040
6.010
6.820
17,145
+0.68(+11.16%)
May 22, 2023
6.200
6.250
6.000
6.135
3,532
-0.09(-1.52%)
May 19, 2023
6.170
6.380
5.989
6.230
17,970
+0.21(+3.49%)
May 18, 2023
6.050
6.450
5.950
6.020
12,268
+0.29(+5.06%)
May 17, 2023
5.910
6.083
5.517
5.730
14,259
-0.33(-5.45%)
May 16, 2023
6.150
6.580
6.060
6.060
9,013
-0.28(-4.42%)
May 15, 2023
6.380
6.620
6.340
6.340
5,382
+0.04(+0.63%)
May 12, 2023
6.720
6.905
6.280
6.300
23,143
-0.49(-7.21%)
May 11, 2023
6.760
7.000
6.760
6.790
7,759
+0.09(+1.34%)
May 10, 2023
7.040
7.160
6.655
6.700
13,374
-0.32(-4.56%)
May 09, 2023
6.900
7.590
6.840
7.020
13,762
+0.29(+4.31%)
May 08, 2023
7.050
7.700
6.730
6.730
45,771
-0.27(-3.86%)
May 05, 2023
7.020
7.380
6.690
7.000
18,768
-0.03(-0.43%)
May 04, 2023
7.210
7.478
7.030
7.030
11,776
-0.68(-8.82%)
May 03, 2023
7.530
8.890
7.528
7.710
97,774
+0.35(+4.76%)
May 02, 2023
8.200
8.200
7.040
7.360
61,224
+0.05(+0.68%)
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.