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
Avid Bioservices Inc
(NQ:
CDMO
)
8.280
+0.650 (+8.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2021
21.55
21.64
21.19
21.41
432,100
-0.34(-1.59%)
Apr 29, 2021
22.08
22.11
21.46
21.75
237,131
-0.08(-0.37%)
Apr 28, 2021
21.51
22.14
21.01
21.83
331,081
+0.26(+1.21%)
Apr 27, 2021
21.14
21.67
20.77
21.57
328,461
+0.56(+2.67%)
Apr 26, 2021
21.33
21.43
20.93
21.01
314,695
-0.19(-0.90%)
Apr 23, 2021
21.29
21.54
20.88
21.20
336,900
+0.05(+0.24%)
Apr 22, 2021
20.11
21.40
19.82
21.15
929,232
+1.12(+5.59%)
Apr 21, 2021
19.07
20.10
19.07
20.03
400,625
+1.02(+5.37%)
Apr 20, 2021
18.97
19.21
18.63
19.01
265,518
-0.01(-0.05%)
Apr 19, 2021
19.02
19.08
18.31
19.02
247,249
-0.14(-0.73%)
Apr 16, 2021
19.59
19.59
18.70
19.16
287,100
-0.32(-1.64%)
Apr 15, 2021
19.50
20.02
19.37
19.48
625,634
+0.25(+1.30%)
Apr 14, 2021
19.24
19.86
19.12
19.23
537,825
-0.01(-0.05%)
Apr 13, 2021
18.98
19.36
18.80
19.24
487,739
+0.31(+1.64%)
Apr 12, 2021
19.39
19.52
18.32
18.93
637,394
-0.46(-2.37%)
Apr 09, 2021
20.05
20.31
19.36
19.39
292,600
-0.56(-2.81%)
Apr 08, 2021
19.47
20.18
19.44
19.95
403,359
+0.47(+2.41%)
Apr 07, 2021
19.42
19.57
18.52
19.48
736,218
+0.00(+0.00%)
Apr 06, 2021
19.35
19.78
19.11
19.48
499,405
+0.05(+0.26%)
Apr 05, 2021
19.50
19.65
19.02
19.43
529,839
+0.25(+1.30%)
Apr 01, 2021
18.37
19.24
17.53
19.18
616,500
+0.95(+5.21%)
Mar 31, 2021
17.08
18.37
17.08
18.23
957,373
+1.17(+6.86%)
Mar 30, 2021
16.52
17.24
16.36
17.06
465,792
+0.56(+3.39%)
Mar 29, 2021
16.68
17.87
16.16
16.50
940,926
-0.35(-2.08%)
Mar 26, 2021
16.99
16.99
16.28
16.85
507,500
+0.08(+0.48%)
Mar 25, 2021
17.02
17.05
16.21
16.77
522,736
-0.37(-2.16%)
Mar 24, 2021
17.85
18.30
17.10
17.14
772,546
-0.43(-2.45%)
Mar 23, 2021
18.06
18.42
17.27
17.57
590,543
-0.51(-2.82%)
Mar 22, 2021
18.37
18.81
17.95
18.08
553,548
+0.05(+0.28%)
Mar 19, 2021
17.95
18.39
17.70
18.03
1,106,600
+0.08(+0.45%)
Mar 18, 2021
18.08
18.42
17.82
17.95
394,483
-0.23(-1.27%)
Mar 17, 2021
17.59
18.70
17.21
18.18
905,487
+0.73(+4.18%)
Mar 16, 2021
17.84
18.25
17.16
17.45
905,538
-0.23(-1.30%)
Mar 15, 2021
17.35
17.93
17.06
17.68
850,589
+0.36(+2.08%)
Mar 12, 2021
16.66
17.61
16.40
17.32
850,400
+0.54(+3.22%)
Mar 11, 2021
16.50
16.80
15.94
16.78
1,570,424
+0.57(+3.52%)
Mar 10, 2021
15.88
16.62
15.72
16.21
3,188,130
+0.20(+1.25%)
Mar 09, 2021
17.39
19.50
15.22
16.01
3,819,632
-1.52(-8.67%)
Mar 08, 2021
17.64
18.44
17.23
17.53
1,335,541
-0.23(-1.30%)
Mar 05, 2021
16.80
18.07
16.26
17.76
928,900
+0.71(+4.16%)
Mar 04, 2021
21.75
22.09
16.60
17.05
2,017,335
-4.71(-21.65%)
Mar 03, 2021
21.50
22.13
20.47
21.76
2,228,069
+0.17(+0.79%)
Mar 02, 2021
21.94
22.09
21.05
21.59
682,350
-0.18(-0.83%)
Mar 01, 2021
21.00
21.97
20.60
21.77
769,167
+1.19(+5.78%)
Feb 26, 2021
18.98
20.83
18.95
20.58
1,111,500
+1.63(+8.60%)
Feb 25, 2021
19.00
19.33
18.50
18.95
723,053
+0.35(+1.88%)
Feb 24, 2021
17.86
18.73
17.59
18.60
447,946
+0.71(+3.97%)
Feb 23, 2021
17.32
18.23
17.06
17.89
1,085,926
-0.16(-0.89%)
Feb 22, 2021
17.50
19.35
17.43
18.05
982,100
+0.19(+1.06%)
Feb 19, 2021
17.47
18.71
17.47
17.86
504,500
+0.60(+3.48%)
Feb 18, 2021
17.65
17.88
17.07
17.26
319,064
-0.58(-3.25%)
Feb 17, 2021
18.02
18.02
17.14
17.84
358,895
-0.24(-1.33%)
Feb 16, 2021
17.85
18.16
17.57
18.08
289,049
+0.16(+0.89%)
Feb 12, 2021
17.32
18.00
17.10
17.92
373,600
+0.60(+3.46%)
Feb 11, 2021
18.18
18.30
17.05
17.32
502,921
-1.12(-6.07%)
Feb 10, 2021
17.95
18.75
17.64
18.44
428,937
+0.46(+2.56%)
Feb 09, 2021
18.51
18.75
17.65
17.98
419,345
-0.52(-2.81%)
Feb 08, 2021
18.43
19.11
18.35
18.50
524,237
+0.27(+1.48%)
Feb 05, 2021
18.15
18.80
17.89
18.23
480,500
+0.14(+0.77%)
Feb 04, 2021
18.23
18.47
17.63
18.09
730,694
+0.06(+0.33%)
Feb 03, 2021
17.98
18.13
16.90
18.03
929,345
+0.51(+2.91%)
Feb 02, 2021
16.89
18.15
16.59
17.52
945,866
+0.96(+5.80%)
Feb 01, 2021
15.03
17.02
14.87
16.56
2,063,792
+1.97(+13.50%)
Jan 29, 2021
13.99
14.74
13.81
14.59
636,900
+0.50(+3.55%)
Jan 28, 2021
14.10
14.25
13.84
14.09
396,125
+0.14(+1.00%)
Jan 27, 2021
13.68
14.20
13.35
13.95
492,879
-0.14(-0.99%)
Jan 26, 2021
14.77
14.77
13.98
14.09
437,027
-0.61(-4.15%)
Jan 25, 2021
14.35
14.78
14.24
14.70
831,620
+0.45(+3.16%)
Jan 22, 2021
13.50
14.32
13.33
14.25
550,300
+0.63(+4.63%)
Jan 21, 2021
13.88
13.92
12.60
13.62
623,825
-0.22(-1.59%)
Jan 20, 2021
14.07
14.20
13.77
13.84
418,794
-0.17(-1.21%)
Jan 19, 2021
13.62
14.20
13.53
14.01
426,141
+0.48(+3.55%)
Jan 15, 2021
14.17
14.42
13.46
13.53
437,100
-0.67(-4.72%)
Jan 14, 2021
13.81
14.45
13.80
14.20
840,256
+0.61(+4.49%)
Jan 13, 2021
13.01
13.89
13.01
13.59
385,958
+0.56(+4.30%)
Jan 12, 2021
12.74
13.32
12.70
13.03
454,261
+0.39(+3.09%)
Jan 11, 2021
12.62
13.40
12.56
12.64
316,509
-0.51(-3.88%)
Jan 08, 2021
13.27
13.50
12.69
13.15
311,900
-0.09(-0.68%)
Jan 07, 2021
13.18
13.49
13.10
13.24
632,254
-0.04(-0.30%)
Jan 06, 2021
12.83
13.30
12.56
13.28
598,681
+0.36(+2.79%)
Jan 05, 2021
11.83
12.98
11.77
12.92
837,027
+1.06(+8.94%)
Jan 04, 2021
11.56
12.03
11.47
11.86
604,079
+0.32(+2.77%)
Dec 31, 2020
11.54
11.54
11.54
237,436
-0.10(-0.86%)
Dec 30, 2020
11.11
11.74
11.11
11.64
237,436
+0.52(+4.68%)
Dec 29, 2020
11.39
11.49
10.91
11.12
394,675
-0.22(-1.94%)
Dec 28, 2020
11.42
11.65
11.29
11.34
268,993
-0.05(-0.44%)
Dec 24, 2020
11.51
11.71
11.23
11.39
132,500
-0.12(-1.04%)
Dec 23, 2020
11.87
12.05
11.50
11.51
425,458
-0.25(-2.13%)
Dec 22, 2020
11.71
11.95
11.36
11.76
535,955
+0.15(+1.29%)
Dec 21, 2020
11.21
11.92
11.00
11.61
639,283
+0.23(+2.02%)
Dec 18, 2020
10.90
11.62
10.90
11.38
794,700
+0.34(+3.08%)
Dec 17, 2020
10.63
11.27
10.54
11.04
923,238
+0.41(+3.86%)
Dec 16, 2020
10.58
10.79
10.12
10.63
542,199
+0.14(+1.33%)
Dec 15, 2020
10.74
11.00
10.31
10.49
543,756
-0.23(-2.15%)
Dec 14, 2020
10.59
11.40
10.55
10.72
692,895
+0.23(+2.14%)
Dec 11, 2020
10.76
10.99
10.43
10.49
697,500
-0.28(-2.55%)
Dec 10, 2020
10.68
11.27
10.51
10.77
1,336,229
+0.11(+1.03%)
Dec 09, 2020
10.97
11.39
10.51
10.66
457,642
-0.39(-3.53%)
Dec 08, 2020
10.68
11.24
10.65
11.05
775,493
+0.27(+2.50%)
Dec 07, 2020
11.41
11.41
10.55
10.78
360,612
-0.48(-4.26%)
Dec 04, 2020
11.15
11.65
10.92
11.26
630,900
+0.20(+1.81%)
Dec 03, 2020
10.18
11.59
10.04
11.06
2,360,657
+1.56(+16.42%)
Dec 02, 2020
8.790
9.580
8.760
9.500
826,814
+0.72(+8.20%)
Dec 01, 2020
9.260
9.260
8.520
8.780
531,996
-0.34(-3.73%)
Nov 30, 2020
8.980
9.290
8.650
9.120
392,459
+0.18(+2.01%)
Nov 27, 2020
8.740
9.080
8.740
8.940
147,300
+0.16(+1.82%)
Nov 25, 2020
8.960
9.040
8.710
8.780
210,100
-0.22(-2.44%)
Nov 24, 2020
9.100
9.280
8.730
9.000
292,223
+0.05(+0.56%)
Nov 23, 2020
9.170
9.280
8.910
8.950
295,250
-0.04(-0.44%)
Nov 20, 2020
8.810
9.000
8.770
8.990
150,000
+0.09(+1.01%)
Nov 19, 2020
9.000
9.060
8.780
8.900
194,568
-0.13(-1.44%)
Nov 18, 2020
9.250
9.370
9.010
9.030
207,996
-0.20(-2.17%)
Nov 17, 2020
9.130
9.250
8.910
9.230
221,156
+0.07(+0.76%)
Nov 16, 2020
9.000
9.250
8.880
9.160
279,061
+0.24(+2.69%)
Nov 13, 2020
8.750
9.000
8.720
8.920
278,100
+0.21(+2.41%)
Nov 12, 2020
8.180
8.750
8.170
8.710
269,295
+0.50(+6.09%)
Nov 11, 2020
8.260
8.300
7.880
8.210
257,447
-0.05(-0.61%)
Nov 10, 2020
8.450
8.450
7.990
8.260
311,380
+0.20(+2.48%)
Nov 09, 2020
8.490
8.660
7.860
8.060
412,041
-0.29(-3.47%)
Nov 06, 2020
8.270
8.490
8.230
8.350
214,900
+0.08(+0.97%)
Nov 05, 2020
8.110
8.320
8.060
8.270
322,178
+0.27(+3.37%)
Nov 04, 2020
7.950
8.200
7.840
8.000
477,270
+0.05(+0.63%)
Nov 03, 2020
7.150
7.980
7.000
7.950
1,079,395
+0.69(+9.50%)
Nov 02, 2020
7.330
7.595
6.990
7.260
252,625
+0.01(+0.14%)
Oct 30, 2020
7.550
7.550
7.150
7.250
303,100
-0.31(-4.10%)
Oct 29, 2020
7.560
7.660
7.395
7.560
109,792
+0.00(+0.00%)
Oct 28, 2020
7.560
7.730
7.390
7.560
177,074
-0.27(-3.45%)
Oct 27, 2020
7.590
7.860
7.310
7.830
324,552
+0.27(+3.57%)
Oct 26, 2020
8.040
8.100
7.510
7.560
262,075
-0.64(-7.80%)
Oct 23, 2020
8.180
8.260
7.960
8.200
139,000
+0.05(+0.61%)
Oct 22, 2020
8.000
8.200
7.970
8.150
220,981
+0.17(+2.13%)
Oct 21, 2020
8.110
8.110
7.960
7.980
158,126
-0.13(-1.60%)
Oct 20, 2020
8.100
8.220
7.970
8.110
206,311
+0.07(+0.93%)
Oct 19, 2020
8.070
8.150
7.980
8.035
136,197
+0.03(+0.31%)
Oct 16, 2020
8.230
8.360
7.920
8.010
284,900
-0.32(-3.84%)
Oct 15, 2020
7.520
8.350
7.520
8.330
490,556
+0.66(+8.60%)
Oct 14, 2020
7.910
7.970
7.600
7.670
107,849
-0.22(-2.79%)
Oct 13, 2020
7.670
7.950
7.525
7.890
159,958
+0.13(+1.68%)
Oct 12, 2020
8.060
8.190
7.710
7.760
281,098
-0.28(-3.48%)
Oct 09, 2020
7.880
8.060
7.760
8.040
162,600
+0.13(+1.64%)
Oct 08, 2020
8.030
8.140
7.890
7.910
201,190
+0.02(+0.25%)
Oct 07, 2020
7.690
7.910
7.585
7.890
330,363
+0.18(+2.33%)
Oct 06, 2020
7.800
7.880
7.520
7.710
445,788
-0.05(-0.71%)
Oct 05, 2020
7.560
7.795
7.339
7.765
269,872
+0.26(+3.53%)
Oct 02, 2020
7.560
7.800
7.500
7.500
248,400
-0.25(-3.23%)
Oct 01, 2020
7.670
7.780
7.510
7.750
183,270
+0.13(+1.71%)
Sep 30, 2020
7.730
7.800
7.510
7.620
361,757
-0.07(-0.91%)
Sep 29, 2020
7.500
7.750
7.425
7.690
196,819
+0.19(+2.53%)
Sep 28, 2020
7.560
7.680
7.385
7.500
204,957
+0.00(+0.00%)
Sep 25, 2020
7.040
7.570
7.031
7.500
278,000
+0.51(+7.30%)
Sep 24, 2020
7.320
7.360
6.890
6.990
580,305
-0.32(-4.38%)
Sep 23, 2020
7.440
7.580
7.210
7.310
395,687
-0.12(-1.62%)
Sep 22, 2020
7.530
7.760
7.170
7.430
319,687
-0.02(-0.27%)
Sep 21, 2020
7.660
7.670
7.220
7.450
419,973
-0.48(-6.05%)
Sep 18, 2020
7.880
8.180
7.770
7.930
727,700
+0.17(+2.19%)
Sep 17, 2020
7.720
7.910
7.680
7.760
186,220
-0.05(-0.64%)
Sep 16, 2020
7.740
7.960
7.730
7.810
195,726
+0.07(+0.90%)
Sep 15, 2020
7.840
8.000
7.600
7.740
218,015
-0.03(-0.39%)
Sep 14, 2020
7.270
7.830
7.270
7.770
562,548
+0.59(+8.22%)
Sep 11, 2020
7.350
7.430
7.070
7.180
513,600
-0.09(-1.24%)
Sep 10, 2020
7.400
7.550
7.210
7.270
300,191
-0.13(-1.76%)
Sep 09, 2020
6.950
7.600
6.900
7.400
498,254
+0.55(+8.03%)
Sep 08, 2020
6.840
7.030
6.605
6.850
531,969
+0.06(+0.96%)
Sep 04, 2020
7.540
7.574
6.670
6.785
607,600
-0.68(-9.17%)
Sep 03, 2020
8.420
8.430
7.320
7.470
1,401,637
-1.03(-12.12%)
Sep 02, 2020
8.820
9.096
8.340
8.500
826,449
-0.02(-0.23%)
Sep 01, 2020
8.440
8.550
8.180
8.520
616,392
+0.13(+1.55%)
Aug 31, 2020
8.440
8.740
8.320
8.390
580,916
-0.10(-1.18%)
Aug 28, 2020
8.490
8.540
8.390
8.490
248,100
-0.01(-0.12%)
Aug 27, 2020
8.350
8.600
8.150
8.500
303,469
+0.21(+2.53%)
Aug 26, 2020
8.330
8.500
8.210
8.290
206,476
+0.02(+0.24%)
Aug 25, 2020
8.170
8.290
8.020
8.270
169,155
+0.09(+1.10%)
Aug 24, 2020
8.470
8.470
8.080
8.180
169,538
-0.16(-1.92%)
Aug 21, 2020
8.530
8.605
8.160
8.340
276,300
-0.20(-2.34%)
Aug 20, 2020
8.720
8.820
8.450
8.540
260,352
-0.06(-0.70%)
Aug 19, 2020
8.350
8.635
8.170
8.600
165,111
+0.24(+2.87%)
Aug 18, 2020
8.480
8.520
8.260
8.360
174,416
-0.08(-0.95%)
Aug 17, 2020
8.470
8.720
8.380
8.440
218,330
-0.05(-0.59%)
Aug 14, 2020
8.260
8.770
8.260
8.490
579,400
+0.18(+2.17%)
Aug 13, 2020
8.010
8.320
7.980
8.310
284,839
+0.25(+3.10%)
Aug 12, 2020
7.750
8.370
7.720
8.060
505,149
+0.36(+4.68%)
Aug 11, 2020
7.570
8.020
7.560
7.700
760,997
+0.17(+2.26%)
Aug 10, 2020
7.740
7.820
7.450
7.530
191,123
-0.20(-2.59%)
Aug 07, 2020
7.620
8.000
7.520
7.730
415,800
+0.06(+0.78%)
Aug 06, 2020
7.600
7.680
7.420
7.670
262,358
+0.09(+1.19%)
Aug 05, 2020
7.510
7.690
7.486
7.580
275,216
+0.08(+1.07%)
Aug 04, 2020
7.480
7.560
7.210
7.500
185,781
-0.02(-0.27%)
Aug 03, 2020
7.500
7.650
7.460
7.520
379,026
+0.10(+1.35%)
Jul 31, 2020
7.200
7.450
7.120
7.420
493,000
+0.16(+2.20%)
Jul 30, 2020
6.860
7.270
6.800
7.260
298,783
+0.35(+5.07%)
Jul 29, 2020
6.590
6.920
6.490
6.910
414,242
+0.28(+4.22%)
Jul 28, 2020
6.880
7.120
6.610
6.630
268,265
-0.24(-3.49%)
Jul 27, 2020
6.780
6.900
6.670
6.870
201,819
+0.08(+1.18%)
Jul 24, 2020
6.910
7.030
6.760
6.790
203,500
-0.19(-2.72%)
Jul 23, 2020
7.020
7.190
6.920
6.980
263,734
-0.05(-0.71%)
Jul 22, 2020
7.290
7.290
6.950
7.030
314,994
-0.29(-3.96%)
Jul 21, 2020
7.680
7.680
7.150
7.320
424,250
-0.27(-3.56%)
Jul 20, 2020
7.450
7.890
7.370
7.590
489,939
+0.08(+1.13%)
Jul 17, 2020
7.590
7.740
7.380
7.505
416,900
-0.09(-1.25%)
Jul 16, 2020
7.300
7.660
7.120
7.600
549,768
+0.25(+3.40%)
Jul 15, 2020
7.210
7.500
7.180
7.350
719,111
+0.24(+3.38%)
Jul 14, 2020
6.880
7.110
6.670
7.110
362,081
+0.23(+3.34%)
Jul 13, 2020
6.880
7.185
6.810
6.880
500,028
-0.07(-1.01%)
Jul 10, 2020
6.690
7.110
6.630
6.950
434,200
+0.22(+3.27%)
Jul 09, 2020
6.500
6.830
6.320
6.730
552,354
+0.20(+3.06%)
Jul 08, 2020
6.900
6.900
6.470
6.530
502,319
-0.37(-5.36%)
Jul 07, 2020
7.000
7.130
6.850
6.900
391,700
-0.12(-1.71%)
Jul 06, 2020
7.380
7.380
6.890
7.020
468,244
-0.18(-2.50%)
Jul 02, 2020
7.200
7.330
7.000
7.200
693,300
+0.07(+0.98%)
Jul 01, 2020
6.950
7.700
6.670
7.130
1,663,195
+0.56(+8.52%)
Jun 30, 2020
6.190
6.890
6.160
6.570
829,466
+0.34(+5.46%)
Jun 29, 2020
6.270
6.330
5.950
6.230
551,149
+0.30(+5.06%)
Jun 26, 2020
6.040
6.245
5.890
5.930
594,600
-0.16(-2.63%)
Jun 25, 2020
5.890
6.110
5.730
6.090
359,664
+0.16(+2.70%)
Jun 24, 2020
5.560
6.060
5.560
5.930
454,780
+0.24(+4.22%)
Jun 23, 2020
5.670
5.810
5.480
5.690
289,751
+0.07(+1.25%)
Jun 22, 2020
5.620
5.670
5.400
5.620
281,502
-0.01(-0.18%)
Jun 19, 2020
5.420
5.910
5.394
5.630
579,100
+0.15(+2.74%)
Jun 18, 2020
5.670
5.790
5.450
5.480
272,988
-0.27(-4.70%)
Jun 17, 2020
5.960
6.010
5.740
5.750
276,133
-0.23(-3.85%)
Jun 16, 2020
6.110
6.440
5.940
5.980
389,983
-0.01(-0.25%)
Jun 15, 2020
5.570
5.995
5.570
5.995
251,978
+0.25(+4.44%)
Jun 12, 2020
5.580
5.770
5.460
5.740
281,800
+0.32(+5.90%)
Jun 11, 2020
5.730
5.740
5.400
5.420
329,059
-0.45(-7.67%)
Jun 10, 2020
6.300
6.400
5.800
5.870
336,347
-0.39(-6.23%)
Jun 09, 2020
6.240
6.430
6.170
6.260
282,050
-0.12(-1.88%)
Jun 08, 2020
6.510
6.550
6.225
6.380
284,022
-0.07(-1.09%)
Jun 05, 2020
6.930
7.050
6.395
6.450
352,900
-0.33(-4.87%)
Jun 04, 2020
6.450
6.800
6.360
6.780
541,589
+0.33(+5.12%)
Jun 03, 2020
6.450
6.680
6.320
6.450
427,271
+0.15(+2.38%)
Jun 02, 2020
6.080
6.360
5.995
6.300
460,599
+0.26(+4.30%)
Jun 01, 2020
5.890
6.220
5.793
6.040
568,182
+0.20(+3.42%)
May 29, 2020
5.650
5.905
5.470
5.840
394,400
+0.19(+3.36%)
May 28, 2020
5.540
5.790
5.390
5.650
446,425
+0.19(+3.48%)
May 27, 2020
5.360
5.490
5.075
5.460
262,283
+0.19(+3.61%)
May 26, 2020
5.710
5.710
5.240
5.270
447,868
-0.02(-0.38%)
May 22, 2020
5.430
5.430
5.130
5.290
275,800
-0.17(-3.11%)
May 21, 2020
5.530
5.640
5.420
5.460
127,265
-0.07(-1.27%)
May 20, 2020
5.430
5.740
5.300
5.530
210,646
+0.17(+3.17%)
May 19, 2020
5.610
5.770
5.330
5.360
237,570
-0.31(-5.47%)
May 18, 2020
5.810
5.850
5.620
5.670
244,716
+0.12(+2.16%)
May 15, 2020
5.470
5.660
5.425
5.550
197,500
+0.05(+0.91%)
May 14, 2020
5.620
5.648
5.320
5.500
212,569
-0.25(-4.35%)
May 13, 2020
5.730
5.870
5.520
5.750
277,271
-0.07(-1.20%)
May 12, 2020
6.160
6.200
5.790
5.820
234,409
-0.30(-4.90%)
May 11, 2020
6.310
6.440
6.110
6.120
313,920
-0.24(-3.77%)
May 08, 2020
6.220
6.510
6.220
6.360
500,400
+0.14(+2.25%)
May 07, 2020
6.150
6.420
6.150
6.220
335,403
-0.08(-1.27%)
May 06, 2020
6.250
6.570
6.160
6.300
678,130
+0.21(+3.45%)
May 05, 2020
6.430
6.540
6.010
6.090
520,731
-0.33(-5.14%)
May 04, 2020
6.080
6.450
5.950
6.420
389,458
+0.27(+4.39%)
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.