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
Medexus Pharmaceuticals Inc
(TSX:
MDP
)
1.620
-0.010 (-0.61%)
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
1.920
1.920
1.820
1.820
13,600
-0.07(-3.70%)
Apr 29, 2024
1.930
2.000
1.890
1.890
51,083
-0.03(-1.56%)
Apr 26, 2024
1.860
1.920
1.800
1.920
32,538
+0.06(+3.23%)
Apr 25, 2024
1.760
1.900
1.750
1.860
47,421
+0.12(+6.90%)
Apr 24, 2024
1.690
1.830
1.680
1.740
143,076
+0.09(+5.45%)
Apr 23, 2024
1.650
1.690
1.630
1.650
27,608
+0.03(+1.85%)
Apr 22, 2024
1.600
1.680
1.550
1.620
57,642
-0.03(-1.82%)
Apr 19, 2024
1.570
1.700
1.520
1.650
74,660
+0.10(+6.45%)
Apr 18, 2024
1.510
1.550
1.470
1.550
51,716
+0.04(+2.65%)
Apr 17, 2024
1.540
1.550
1.500
1.510
41,094
-0.03(-1.95%)
Apr 16, 2024
1.590
1.590
1.510
1.540
26,610
-0.02(-1.28%)
Apr 15, 2024
1.600
1.610
1.530
1.560
70,356
-0.02(-1.27%)
Apr 12, 2024
1.610
1.620
1.540
1.580
68,200
+0.02(+1.28%)
Apr 11, 2024
1.580
1.620
1.530
1.560
49,920
+0.00(+0.00%)
Apr 10, 2024
1.520
1.600
1.510
1.560
75,360
+0.01(+0.65%)
Apr 09, 2024
1.610
1.610
1.520
1.550
57,549
-0.04(-2.52%)
Apr 08, 2024
1.660
1.660
1.540
1.590
42,785
-0.03(-1.85%)
Apr 05, 2024
1.660
1.660
1.560
1.620
52,443
-0.01(-0.61%)
Apr 04, 2024
1.700
1.710
1.620
1.630
60,908
-0.06(-3.55%)
Apr 03, 2024
1.550
1.720
1.550
1.690
32,058
+0.15(+9.74%)
Apr 02, 2024
1.600
1.600
1.520
1.540
40,624
-0.07(-4.35%)
Apr 01, 2024
1.650
1.700
1.560
1.610
55,154
+0.00(+0.00%)
Mar 28, 2024
1.610
0
-0.09(-5.29%)
Mar 27, 2024
1.750
1.750
1.650
1.700
43,705
+0.00(+0.00%)
Mar 26, 2024
1.600
1.760
1.570
1.700
98,276
+0.18(+11.84%)
Mar 25, 2024
1.560
1.570
1.500
1.520
44,339
-0.04(-2.56%)
Mar 22, 2024
1.550
1.560
1.510
1.560
23,733
+0.02(+1.30%)
Mar 21, 2024
1.570
1.580
1.520
1.540
21,330
-0.02(-1.28%)
Mar 20, 2024
1.520
1.570
1.510
1.560
23,100
+0.04(+2.63%)
Mar 19, 2024
1.540
1.540
1.480
1.520
20,701
-0.02(-1.30%)
Mar 18, 2024
1.580
1.590
1.540
1.540
28,559
+0.00(+0.00%)
Mar 15, 2024
1.600
1.600
1.530
1.540
32,039
-0.01(-0.65%)
Mar 14, 2024
1.600
1.600
1.550
1.550
41,673
-0.05(-3.13%)
Mar 13, 2024
1.680
1.680
1.550
1.600
36,430
-0.04(-2.44%)
Mar 12, 2024
1.730
1.730
1.560
1.640
51,151
-0.03(-1.80%)
Mar 11, 2024
1.720
1.720
1.670
1.670
27,870
-0.03(-1.76%)
Mar 08, 2024
1.740
1.740
1.690
1.700
28,300
-0.03(-1.73%)
Mar 07, 2024
1.720
1.770
1.690
1.730
34,800
+0.02(+1.17%)
Mar 06, 2024
1.700
1.740
1.700
1.710
26,960
+0.01(+0.59%)
Mar 05, 2024
1.700
1.710
1.690
1.700
42,150
-0.02(-1.16%)
Mar 04, 2024
1.800
1.810
1.710
1.720
18,450
-0.10(-5.49%)
Mar 01, 2024
1.790
1.860
1.750
1.820
32,910
+0.05(+2.82%)
Feb 29, 2024
1.850
1.850
1.750
1.770
73,949
-0.03(-1.67%)
Feb 28, 2024
1.820
1.870
1.790
1.800
53,887
+0.01(+0.56%)
Feb 27, 2024
1.770
1.800
1.750
1.790
35,972
+0.04(+2.29%)
Feb 26, 2024
1.720
1.770
1.690
1.750
50,560
+0.05(+2.94%)
Feb 23, 2024
1.720
1.730
1.640
1.700
19,430
+0.01(+0.59%)
Feb 22, 2024
1.770
1.770
1.670
1.690
16,460
-0.06(-3.43%)
Feb 21, 2024
1.650
1.760
1.600
1.750
47,001
+0.11(+6.71%)
Feb 20, 2024
1.750
1.750
1.640
1.640
26,466
-0.11(-6.29%)
Feb 16, 2024
1.750
0
-0.04(-2.23%)
Feb 15, 2024
1.800
1.870
1.780
1.790
42,300
+0.01(+0.56%)
Feb 14, 2024
1.670
1.900
1.670
1.780
62,408
+0.11(+6.59%)
Feb 13, 2024
1.780
1.780
1.660
1.670
48,575
-0.12(-6.70%)
Feb 12, 2024
1.860
2.000
1.710
1.790
149,105
-0.08(-4.28%)
Feb 09, 2024
1.790
1.890
1.660
1.870
201,280
-0.05(-2.60%)
Feb 08, 2024
2.350
2.350
1.750
1.920
417,042
-0.78(-28.89%)
Feb 07, 2024
2.670
2.840
2.660
2.700
49,409
+0.03(+1.12%)
Feb 06, 2024
2.580
2.680
2.540
2.670
24,905
+0.09(+3.49%)
Feb 05, 2024
2.490
2.580
2.410
2.580
34,492
+0.13(+5.31%)
Feb 02, 2024
2.360
2.520
2.320
2.450
54,464
+0.11(+4.70%)
Feb 01, 2024
2.390
2.390
2.310
2.340
31,402
+0.02(+0.86%)
Jan 31, 2024
2.380
2.400
2.280
2.320
54,775
-0.04(-1.69%)
Jan 30, 2024
2.500
2.500
2.350
2.360
67,159
-0.13(-5.22%)
Jan 29, 2024
2.550
2.580
2.480
2.490
31,084
-0.06(-2.35%)
Jan 26, 2024
2.550
2.590
2.500
2.550
32,910
+0.01(+0.39%)
Jan 25, 2024
2.610
2.610
2.510
2.540
28,950
-0.01(-0.39%)
Jan 24, 2024
2.450
2.640
2.450
2.550
39,900
+0.12(+4.94%)
Jan 23, 2024
2.510
2.530
2.430
2.430
30,047
-0.08(-3.19%)
Jan 22, 2024
2.540
2.540
2.410
2.510
26,290
+0.01(+0.40%)
Jan 19, 2024
2.510
2.550
2.390
2.500
65,868
-0.03(-1.19%)
Jan 18, 2024
2.650
2.660
2.530
2.530
15,136
-0.08(-3.07%)
Jan 17, 2024
2.680
2.680
2.520
2.610
42,444
-0.07(-2.61%)
Jan 16, 2024
2.950
2.950
2.570
2.680
87,757
-0.17(-5.96%)
Jan 15, 2024
2.880
2.900
2.820
2.850
73,836
+0.19(+7.14%)
Jan 12, 2024
2.440
2.700
2.440
2.660
42,253
+0.23(+9.47%)
Jan 11, 2024
2.690
2.690
2.430
2.430
103,290
-0.25(-9.33%)
Jan 10, 2024
2.860
2.860
2.650
2.680
70,204
-0.17(-5.96%)
Jan 09, 2024
3.150
3.150
2.780
2.850
106,308
-0.27(-8.65%)
Jan 08, 2024
2.990
3.160
2.920
3.120
103,775
+0.25(+8.71%)
Jan 05, 2024
2.640
2.880
2.640
2.870
92,071
+0.27(+10.38%)
Jan 04, 2024
2.610
2.700
2.550
2.600
83,993
+0.02(+0.78%)
Jan 03, 2024
2.600
2.620
2.480
2.580
36,852
+0.03(+1.18%)
Jan 02, 2024
2.500
2.610
2.450
2.550
21,360
+0.08(+3.24%)
Dec 29, 2023
2.470
0
+0.15(+6.47%)
Dec 28, 2023
2.350
2.380
2.270
2.320
33,300
+0.03(+1.31%)
Dec 27, 2023
2.210
2.340
2.210
2.290
30,548
+0.10(+4.57%)
Dec 22, 2023
2.190
0
+0.09(+4.29%)
Dec 21, 2023
2.070
2.110
2.060
2.100
62,062
+0.06(+2.94%)
Dec 20, 2023
1.950
2.090
1.950
2.040
40,089
+0.14(+7.37%)
Dec 19, 2023
1.730
2.050
1.730
1.900
131,615
+0.18(+10.47%)
Dec 18, 2023
1.700
1.780
1.700
1.720
68,307
+0.05(+2.99%)
Dec 15, 2023
1.700
1.720
1.670
1.670
19,772
+0.00(+0.00%)
Dec 14, 2023
1.610
1.760
1.610
1.670
114,715
+0.07(+4.37%)
Dec 13, 2023
1.540
1.600
1.540
1.600
13,605
+0.05(+3.23%)
Dec 12, 2023
1.570
1.580
1.540
1.550
22,600
+0.00(+0.00%)
Dec 11, 2023
1.570
1.600
1.540
1.550
26,864
+0.02(+1.31%)
Dec 08, 2023
1.530
1.690
1.500
1.530
209,380
+0.01(+0.66%)
Dec 07, 2023
1.550
1.550
1.510
1.520
11,012
+0.00(+0.00%)
Dec 06, 2023
1.530
1.580
1.520
1.520
23,815
+0.01(+0.66%)
Dec 05, 2023
1.640
1.640
1.510
1.510
94,248
-0.09(-5.63%)
Dec 04, 2023
1.480
1.620
1.440
1.600
173,714
+0.15(+10.34%)
Dec 01, 2023
1.500
1.500
1.440
1.450
162,365
+0.00(+0.00%)
Nov 30, 2023
1.480
1.500
1.450
1.450
15,578
-0.01(-0.68%)
Nov 29, 2023
1.480
1.500
1.440
1.460
22,312
-0.02(-1.35%)
Nov 28, 2023
1.460
1.500
1.460
1.480
52,200
+0.03(+2.07%)
Nov 27, 2023
1.570
1.570
1.450
1.450
71,250
-0.07(-4.61%)
Nov 24, 2023
1.540
1.560
1.490
1.520
111,585
-0.02(-1.30%)
Nov 23, 2023
1.540
1.570
1.490
1.540
136,928
+0.01(+0.65%)
Nov 22, 2023
1.570
1.570
1.490
1.530
120,029
+0.01(+0.66%)
Nov 21, 2023
1.560
1.620
1.510
1.520
109,141
-0.05(-3.18%)
Nov 20, 2023
1.720
1.720
1.570
1.570
178,042
-0.16(-9.25%)
Nov 17, 2023
1.770
1.770
1.690
1.730
27,050
-0.01(-0.57%)
Nov 16, 2023
1.790
1.820
1.700
1.740
38,325
-0.06(-3.33%)
Nov 15, 2023
1.800
1.830
1.780
1.800
16,049
+0.00(+0.00%)
Nov 14, 2023
1.770
1.830
1.770
1.800
38,664
+0.02(+1.12%)
Nov 13, 2023
1.850
1.850
1.780
1.780
51,095
-0.07(-3.78%)
Nov 10, 2023
2.000
2.000
1.830
1.850
100,407
-0.15(-7.50%)
Nov 09, 2023
2.100
2.100
1.950
2.000
59,554
-0.05(-2.44%)
Nov 08, 2023
2.150
2.150
2.050
2.050
20,431
-0.05(-2.38%)
Nov 07, 2023
2.190
2.190
2.070
2.100
18,140
-0.05(-2.33%)
Nov 06, 2023
2.140
2.180
2.130
2.150
15,214
+0.02(+0.94%)
Nov 03, 2023
2.070
2.170
2.020
2.130
18,455
+0.10(+4.93%)
Nov 02, 2023
2.060
2.090
2.000
2.030
13,800
+0.01(+0.50%)
Nov 01, 2023
2.060
2.060
1.970
2.020
18,010
-0.01(-0.49%)
Oct 31, 2023
2.050
2.070
2.020
2.030
7,211
-0.01(-0.49%)
Oct 30, 2023
2.050
2.070
2.040
2.040
6,922
+0.00(+0.00%)
Oct 27, 2023
2.100
2.110
1.990
2.040
13,751
-0.10(-4.67%)
Oct 26, 2023
2.100
2.300
2.100
2.140
31,400
+0.04(+1.90%)
Oct 25, 2023
2.100
2.130
2.000
2.100
15,301
+0.03(+1.45%)
Oct 24, 2023
2.200
2.270
1.970
2.070
55,206
-0.13(-5.91%)
Oct 23, 2023
2.220
2.230
2.110
2.200
7,315
-0.01(-0.45%)
Oct 20, 2023
2.420
2.420
2.190
2.210
21,223
-0.19(-7.92%)
Oct 19, 2023
2.400
2.470
2.390
2.400
40,022
+0.05(+2.13%)
Oct 18, 2023
2.480
2.510
2.310
2.350
41,323
-0.10(-4.08%)
Oct 17, 2023
2.450
2.480
2.350
2.450
67,126
+0.00(+0.00%)
Oct 16, 2023
2.490
2.520
2.420
2.450
48,014
-0.04(-1.61%)
Oct 13, 2023
2.700
2.700
2.450
2.490
37,641
-0.17(-6.39%)
Oct 12, 2023
2.880
2.880
2.600
2.660
53,727
-0.19(-6.67%)
Oct 11, 2023
2.870
2.940
2.800
2.850
26,715
-0.01(-0.35%)
Oct 10, 2023
2.850
2.950
2.820
2.860
20,604
+0.07(+2.51%)
Oct 06, 2023
2.790
0
+0.05(+1.82%)
Oct 05, 2023
2.900
2.910
2.660
2.740
62,132
-0.26(-8.67%)
Oct 04, 2023
3.270
3.270
2.970
3.000
95,300
-0.26(-7.98%)
Oct 03, 2023
3.310
3.360
3.220
3.260
27,475
-0.10(-2.98%)
Oct 02, 2023
3.090
3.390
3.080
3.360
30,022
+0.31(+10.16%)
Sep 29, 2023
2.990
3.080
2.990
3.050
16,993
+0.09(+3.04%)
Sep 28, 2023
2.960
3.040
2.950
2.960
21,900
-0.05(-1.66%)
Sep 27, 2023
3.000
3.010
2.930
3.010
13,975
+0.01(+0.33%)
Sep 26, 2023
3.000
3.000
2.870
3.000
48,870
-0.01(-0.33%)
Sep 25, 2023
3.100
3.080
3.000
3.010
22,409
-0.09(-2.90%)
Sep 22, 2023
3.050
3.130
3.000
3.100
9,081
+0.10(+3.33%)
Sep 21, 2023
3.010
3.010
2.980
3.000
33,381
-0.01(-0.33%)
Sep 20, 2023
3.050
3.070
3.000
3.010
18,470
-0.04(-1.31%)
Sep 19, 2023
3.190
3.230
3.050
3.050
14,831
-0.10(-3.17%)
Sep 18, 2023
3.140
3.230
3.100
3.150
14,898
-0.05(-1.56%)
Sep 15, 2023
3.300
3.330
3.200
3.200
26,314
-0.06(-1.84%)
Sep 14, 2023
3.330
3.340
3.250
3.260
35,712
-0.08(-2.40%)
Sep 13, 2023
3.410
3.410
3.250
3.340
67,132
-0.05(-1.47%)
Sep 12, 2023
3.390
3.470
3.200
3.390
139,889
+0.04(+1.19%)
Sep 11, 2023
3.390
3.450
3.310
3.350
67,793
+0.05(+1.52%)
Sep 08, 2023
3.140
3.300
3.140
3.300
50,500
+0.23(+7.49%)
Sep 07, 2023
2.910
3.100
2.900
3.070
33,094
+0.12(+4.07%)
Sep 06, 2023
2.950
2.950
2.690
2.950
126,235
-0.18(-5.75%)
Sep 05, 2023
3.110
3.140
3.020
3.130
85,379
+0.24(+8.30%)
Sep 01, 2023
2.890
0
+0.03(+1.05%)
Aug 31, 2023
3.000
3.030
2.860
2.860
36,716
-0.14(-4.67%)
Aug 30, 2023
2.960
3.050
2.910
3.000
24,761
+0.06(+2.04%)
Aug 29, 2023
3.220
3.220
2.910
2.940
105,213
-0.23(-7.26%)
Aug 28, 2023
3.210
3.260
3.050
3.170
68,415
-0.02(-0.63%)
Aug 25, 2023
3.350
3.390
3.160
3.190
28,873
-0.13(-3.92%)
Aug 24, 2023
3.530
3.530
3.250
3.320
94,045
-0.03(-0.90%)
Aug 23, 2023
3.130
3.360
3.130
3.350
125,273
+0.26(+8.41%)
Aug 22, 2023
2.920
3.090
2.910
3.090
29,700
+0.22(+7.67%)
Aug 21, 2023
2.860
2.940
2.840
2.870
32,135
+0.02(+0.70%)
Aug 18, 2023
2.700
2.850
2.700
2.850
6,300
+0.19(+7.14%)
Aug 17, 2023
2.530
2.730
2.510
2.660
18,225
+0.15(+5.98%)
Aug 16, 2023
2.480
2.530
2.280
2.510
76,050
-0.02(-0.79%)
Aug 15, 2023
2.700
2.800
2.480
2.530
196,711
-0.24(-8.66%)
Aug 14, 2023
2.900
2.900
2.750
2.770
102,578
-0.15(-5.14%)
Aug 11, 2023
2.940
3.000
2.840
2.920
41,271
+0.00(+0.00%)
Aug 10, 2023
3.080
3.080
2.830
2.920
60,439
-0.01(-0.34%)
Aug 09, 2023
3.310
3.310
2.930
2.930
30,043
-0.31(-9.57%)
Aug 08, 2023
2.900
3.250
2.870
3.240
47,660
+0.34(+11.72%)
Aug 04, 2023
2.900
0
+0.09(+3.20%)
Aug 03, 2023
2.400
2.850
2.400
2.810
92,181
+0.44(+18.57%)
Aug 02, 2023
2.250
2.410
2.250
2.370
82,903
+0.20(+9.22%)
Aug 01, 2023
2.120
2.170
2.080
2.170
22,730
+0.08(+3.83%)
Jul 31, 2023
2.050
2.120
2.040
2.090
8,400
+0.05(+2.45%)
Jul 28, 2023
2.050
2.050
2.040
2.040
17,500
+0.01(+0.49%)
Jul 27, 2023
2.010
2.050
2.010
2.030
2,680
-0.01(-0.49%)
Jul 26, 2023
2.060
2.090
2.000
2.040
28,825
-0.01(-0.49%)
Jul 25, 2023
2.070
2.080
2.050
2.050
1,600
-0.02(-0.97%)
Jul 24, 2023
2.090
2.090
2.060
2.070
3,002
+0.01(+0.49%)
Jul 21, 2023
2.110
2.130
2.060
2.060
4,982
+0.00(+0.00%)
Jul 20, 2023
2.080
2.120
2.060
2.060
8,500
-0.02(-0.96%)
Jul 19, 2023
2.100
2.120
2.080
2.080
25,620
-0.02(-0.95%)
Jul 18, 2023
2.050
2.130
2.050
2.100
22,856
+0.06(+2.94%)
Jul 17, 2023
2.010
2.060
2.010
2.040
19,607
+0.04(+2.00%)
Jul 14, 2023
2.020
2.030
1.990
2.000
13,090
+0.00(+0.00%)
Jul 13, 2023
1.940
2.110
1.900
2.000
148,190
+0.15(+8.11%)
Jul 12, 2023
1.970
1.970
1.800
1.850
103,408
-0.05(-2.63%)
Jul 11, 2023
1.810
1.950
1.790
1.900
146,168
+0.07(+3.83%)
Jul 10, 2023
1.920
1.920
1.830
1.830
35,730
-0.09(-4.69%)
Jul 07, 2023
1.910
2.000
1.880
1.920
44,171
+0.03(+1.59%)
Jul 06, 2023
1.950
1.950
1.780
1.890
97,836
-0.06(-3.08%)
Jul 05, 2023
2.180
2.190
1.910
1.950
93,898
-0.17(-8.02%)
Jul 04, 2023
2.050
2.250
2.050
2.120
84,065
+0.26(+13.98%)
Jun 30, 2023
1.860
0
+0.20(+12.05%)
Jun 29, 2023
1.600
1.700
1.470
1.660
160,946
+0.06(+3.75%)
Jun 28, 2023
1.400
1.700
1.300
1.600
200,104
+0.26(+19.40%)
Jun 27, 2023
1.310
1.360
1.300
1.340
37,800
+0.03(+2.29%)
Jun 26, 2023
1.350
1.350
1.280
1.310
32,000
-0.04(-2.96%)
Jun 23, 2023
1.520
1.520
1.340
1.350
48,250
-0.05(-3.57%)
Jun 22, 2023
1.360
1.520
1.350
1.400
200,457
+0.16(+12.90%)
Jun 21, 2023
1.260
1.260
1.230
1.240
23,975
+0.00(+0.00%)
Jun 20, 2023
1.240
1.300
1.240
1.240
22,700
+0.02(+1.64%)
Jun 19, 2023
1.190
1.240
1.190
1.220
3,800
+0.02(+1.67%)
Jun 16, 2023
1.210
1.210
1.160
1.200
17,450
-0.02(-1.64%)
Jun 15, 2023
1.240
1.240
1.220
1.220
2,601
-0.23(-15.86%)
May 08, 2023
1.450
1.500
1.420
1.450
33,204
+0.01(+0.69%)
May 05, 2023
1.460
1.470
1.330
1.440
15,868
+0.03(+2.13%)
May 04, 2023
1.400
1.440
1.400
1.410
8,035
-0.04(-2.76%)
May 03, 2023
1.340
1.500
1.340
1.450
17,275
+0.14(+10.69%)
May 02, 2023
1.380
1.380
1.270
1.310
18,584
-0.04(-2.96%)
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.