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
Essa Pharma
(NQ:
EPIX
)
6.200
UNCHANGED
Streaming Delayed Price
Updated: 10:18 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 29, 2022
5.890
6.130
5.610
5.670
144,839
-0.21(-3.57%)
Apr 28, 2022
5.890
6.048
5.620
5.880
188,160
+0.08(+1.38%)
Apr 27, 2022
5.680
6.310
5.470
5.800
330,977
+0.18(+3.20%)
Apr 26, 2022
5.870
6.010
5.610
5.620
216,252
-0.28(-4.75%)
Apr 25, 2022
5.840
6.320
5.700
5.900
473,265
+0.00(+0.00%)
Apr 22, 2022
6.020
6.260
5.900
5.900
87,468
-0.09(-1.50%)
Apr 21, 2022
6.470
6.535
5.800
5.990
153,368
-0.46(-7.13%)
Apr 20, 2022
6.820
6.920
6.320
6.450
78,010
-0.43(-6.25%)
Apr 19, 2022
6.810
7.000
6.670
6.880
54,622
+0.03(+0.44%)
Apr 18, 2022
7.540
7.540
6.755
6.850
73,328
-0.70(-9.27%)
Apr 14, 2022
7.840
7.990
7.430
7.550
150,547
-0.39(-4.91%)
Apr 13, 2022
7.530
8.030
7.530
7.940
176,435
+0.45(+6.01%)
Apr 12, 2022
7.570
7.700
7.295
7.490
277,208
+0.00(+0.00%)
Apr 11, 2022
7.330
7.655
7.090
7.490
209,300
+0.11(+1.49%)
Apr 08, 2022
7.480
7.680
7.170
7.380
182,425
+0.03(+0.41%)
Apr 07, 2022
7.320
7.900
6.990
7.350
143,244
+0.02(+0.27%)
Apr 06, 2022
6.970
7.530
6.930
7.330
120,310
+0.19(+2.66%)
Apr 05, 2022
7.540
7.640
7.080
7.140
236,212
-0.45(-5.93%)
Apr 04, 2022
6.680
7.620
6.570
7.590
250,879
+0.98(+14.83%)
Apr 01, 2022
6.170
6.640
6.170
6.610
424,460
+0.43(+6.96%)
Mar 31, 2022
6.490
6.640
6.180
6.180
212,202
-0.22(-3.44%)
Mar 30, 2022
6.520
6.970
6.370
6.400
427,672
-0.25(-3.76%)
Mar 29, 2022
6.610
6.690
6.450
6.650
739,647
+0.21(+3.26%)
Mar 28, 2022
6.250
6.490
6.145
6.440
259,404
+0.15(+2.38%)
Mar 25, 2022
6.390
6.540
6.215
6.290
500,407
-0.11(-1.72%)
Mar 24, 2022
6.300
6.550
6.168
6.400
1,253,105
+0.11(+1.75%)
Mar 23, 2022
6.240
6.633
6.170
6.290
507,257
+0.06(+0.96%)
Mar 22, 2022
6.200
6.290
6.000
6.230
1,236,229
+0.04(+0.65%)
Mar 21, 2022
6.560
6.600
6.120
6.190
328,466
-0.30(-4.62%)
Mar 18, 2022
6.870
6.870
6.405
6.490
480,493
-0.26(-3.85%)
Mar 17, 2022
6.500
6.990
6.320
6.750
570,587
+0.28(+4.33%)
Mar 16, 2022
6.320
6.560
6.180
6.470
202,628
+0.16(+2.54%)
Mar 15, 2022
6.500
6.610
6.020
6.310
269,998
+0.04(+0.64%)
Mar 14, 2022
6.970
7.110
6.165
6.270
351,859
-0.61(-8.87%)
Mar 11, 2022
7.200
7.300
6.745
6.880
129,434
-0.26(-3.64%)
Mar 10, 2022
7.370
7.440
7.000
7.140
123,952
-0.29(-3.90%)
Mar 09, 2022
7.480
7.720
7.220
7.430
214,762
+0.23(+3.19%)
Mar 08, 2022
7.000
7.290
6.780
7.200
134,820
+0.26(+3.75%)
Mar 07, 2022
6.990
7.130
6.705
6.940
88,441
-0.07(-1.00%)
Mar 04, 2022
7.410
7.480
6.970
7.010
122,659
-0.44(-5.91%)
Mar 03, 2022
8.060
8.410
7.430
7.450
175,416
-0.49(-6.17%)
Mar 02, 2022
8.510
8.530
7.826
7.940
171,995
-0.54(-6.37%)
Mar 01, 2022
8.150
8.690
7.905
8.480
348,210
+0.31(+3.79%)
Feb 28, 2022
8.520
8.900
8.020
8.170
221,890
-0.51(-5.88%)
Feb 25, 2022
8.850
8.930
8.600
8.680
175,995
-0.15(-1.70%)
Feb 24, 2022
9.330
9.640
8.610
8.830
219,369
-0.88(-9.06%)
Feb 23, 2022
10.09
10.09
9.445
9.710
93,364
-0.31(-3.09%)
Feb 22, 2022
9.780
10.53
9.000
10.02
163,465
+0.14(+1.42%)
Feb 18, 2022
9.880
0
-0.01(-0.10%)
Feb 17, 2022
9.580
9.910
9.574
9.890
61,852
+0.12(+1.23%)
Feb 16, 2022
9.670
10.03
9.620
9.770
98,462
+0.01(+0.10%)
Feb 15, 2022
9.270
9.760
9.270
9.760
90,214
+0.73(+8.08%)
Feb 14, 2022
9.530
9.660
8.960
9.030
70,435
-0.52(-5.45%)
Feb 11, 2022
9.740
9.745
9.010
9.550
99,516
-0.25(-2.55%)
Feb 10, 2022
9.580
10.01
9.300
9.800
178,647
-0.13(-1.31%)
Feb 09, 2022
10.67
10.83
9.860
9.930
137,655
-0.57(-5.43%)
Feb 08, 2022
10.24
10.98
10.24
10.50
109,056
+0.13(+1.25%)
Feb 07, 2022
10.08
10.80
9.710
10.37
134,577
+0.32(+3.18%)
Feb 04, 2022
9.440
10.05
9.290
10.05
68,660
+0.49(+5.13%)
Feb 03, 2022
9.740
8.910
9.560
84,168
-0.35(-3.53%)
Feb 02, 2022
9.930
10.20
9.220
9.910
125,588
-0.02(-0.20%)
Feb 01, 2022
9.430
10.20
9.360
9.930
176,697
+0.62(+6.66%)
Jan 31, 2022
8.750
9.510
9.310
106,371
+0.58(+6.64%)
Jan 28, 2022
7.860
8.840
7.750
8.730
403,635
+0.69(+8.58%)
Jan 27, 2022
8.490
8.825
7.960
8.040
206,278
-0.30(-3.60%)
Jan 26, 2022
8.760
9.150
8.240
8.340
102,097
-0.24(-2.80%)
Jan 25, 2022
8.200
8.750
8.050
8.580
116,625
+0.13(+1.54%)
Jan 24, 2022
7.790
8.450
7.510
8.450
512,482
+0.41(+5.10%)
Jan 21, 2022
7.950
8.520
7.730
8.040
224,493
-0.11(-1.35%)
Jan 20, 2022
8.480
8.870
8.060
8.150
188,309
-0.17(-2.04%)
Jan 19, 2022
8.460
8.900
7.981
8.320
1,354,741
-0.41(-4.70%)
Jan 18, 2022
9.200
9.300
8.525
8.730
238,021
-0.59(-6.33%)
Jan 14, 2022
9.320
0
-0.16(-1.69%)
Jan 13, 2022
10.58
11.17
9.480
9.480
330,142
-1.27(-11.81%)
Jan 12, 2022
11.79
11.99
10.61
10.75
293,196
-1.20(-10.04%)
Jan 11, 2022
12.30
12.41
11.80
11.95
373,000
-0.26(-2.13%)
Jan 10, 2022
12.45
12.74
11.51
12.21
90,361
-0.36(-2.86%)
Jan 07, 2022
13.19
13.43
12.44
12.57
74,993
-0.72(-5.42%)
Jan 06, 2022
12.97
13.70
12.37
13.29
146,071
-0.02(-0.15%)
Jan 05, 2022
14.00
14.27
13.05
13.31
97,302
-0.57(-4.11%)
Jan 04, 2022
14.58
14.88
13.59
13.88
64,663
-0.56(-3.88%)
Jan 03, 2022
14.37
14.76
13.84
14.44
75,134
+0.24(+1.69%)
Dec 31, 2021
14.09
14.78
13.99
14.20
70,671
+0.09(+0.64%)
Dec 30, 2021
13.27
14.76
13.27
14.11
77,352
+0.94(+7.14%)
Dec 29, 2021
13.61
13.89
13.17
13.17
55,772
-0.55(-4.01%)
Dec 28, 2021
14.31
14.40
13.57
13.72
73,513
-0.30(-2.14%)
Dec 27, 2021
14.39
14.45
13.95
14.02
44,191
-0.36(-2.50%)
Dec 23, 2021
13.55
14.54
13.40
14.38
85,232
+0.78(+5.74%)
Dec 22, 2021
13.30
13.96
12.83
13.60
80,070
+0.31(+2.33%)
Dec 21, 2021
13.07
13.42
12.50
13.29
52,877
+0.34(+2.63%)
Dec 20, 2021
12.98
13.11
12.63
12.95
125,281
-0.17(-1.30%)
Dec 17, 2021
11.86
13.26
11.16
13.12
159,700
+1.06(+8.79%)
Dec 16, 2021
13.02
13.12
11.92
12.06
100,433
-0.88(-6.80%)
Dec 15, 2021
12.01
12.96
11.17
12.94
342,100
+0.90(+7.48%)
Dec 14, 2021
11.87
12.31
11.31
12.04
171,572
-0.02(-0.17%)
Dec 13, 2021
11.19
12.13
11.14
12.06
178,318
+0.77(+6.82%)
Dec 10, 2021
11.06
11.99
11.06
11.29
242,625
-0.51(-4.32%)
Dec 09, 2021
12.15
12.15
11.35
11.80
151,029
-0.40(-3.28%)
Dec 08, 2021
12.51
12.79
12.09
12.20
254,981
-0.39(-3.10%)
Dec 07, 2021
12.27
13.19
12.10
12.59
155,727
+0.63(+5.27%)
Dec 06, 2021
11.61
12.16
11.12
11.96
123,809
+0.30(+2.57%)
Dec 03, 2021
12.92
13.14
11.54
11.66
229,411
-1.21(-9.40%)
Dec 02, 2021
11.91
13.04
11.55
12.87
339,227
+0.94(+7.88%)
Dec 01, 2021
13.41
13.57
11.50
11.93
365,252
-1.43(-10.70%)
Nov 30, 2021
12.89
13.50
12.66
13.36
1,002,144
+0.38(+2.93%)
Nov 29, 2021
13.94
13.94
12.92
12.98
287,767
-0.84(-6.08%)
Nov 26, 2021
13.17
13.93
13.00
13.82
140,325
+0.14(+1.02%)
Nov 24, 2021
12.84
13.87
12.71
13.68
286,993
+0.59(+4.51%)
Nov 23, 2021
12.80
13.69
12.54
13.09
625,279
+0.03(+0.23%)
Nov 22, 2021
13.30
13.75
12.63
13.06
491,257
-0.05(-0.38%)
Nov 19, 2021
13.05
13.36
12.07
13.11
904,798
+0.11(+0.85%)
Nov 18, 2021
12.71
13.08
12.74
13.00
258,347
-0.03(-0.23%)
Nov 17, 2021
13.17
13.56
12.64
13.03
183,546
-0.32(-2.40%)
Nov 16, 2021
13.09
14.18
12.93
13.35
343,745
+0.36(+2.77%)
Nov 15, 2021
12.84
13.24
12.23
12.99
511,355
+0.10(+0.78%)
Nov 12, 2021
11.25
12.99
10.94
12.89
397,217
+1.89(+17.18%)
Nov 11, 2021
10.17
11.02
9.870
11.00
373,354
+0.85(+8.37%)
Nov 10, 2021
10.06
10.15
530,444
-0.17(-1.65%)
Nov 09, 2021
10.53
10.56
10.05
10.32
94,286
-0.24(-2.27%)
Nov 08, 2021
11.03
11.16
10.38
10.56
199,438
-0.44(-4.00%)
Nov 05, 2021
11.13
11.34
10.72
11.00
156,123
-0.14(-1.26%)
Nov 04, 2021
11.06
11.37
10.55
11.14
318,858
+0.09(+0.81%)
Nov 03, 2021
9.990
11.18
9.690
11.05
466,855
+0.94(+9.30%)
Nov 02, 2021
9.520
10.30
9.140
10.11
372,291
+0.63(+6.65%)
Nov 01, 2021
9.120
9.480
8.990
9.480
153,922
+0.38(+4.18%)
Oct 29, 2021
9.050
9.110
8.780
9.100
171,475
+0.10(+1.11%)
Oct 28, 2021
8.900
9.010
8.820
9.000
151,284
+0.08(+0.90%)
Oct 27, 2021
8.790
9.020
8.690
8.920
124,124
-0.05(-0.56%)
Oct 26, 2021
8.950
8.970
126,687
+0.05(+0.56%)
Oct 25, 2021
8.960
9.023
8.490
8.920
199,592
-0.03(-0.34%)
Oct 22, 2021
8.580
9.110
8.150
8.950
488,486
+0.37(+4.31%)
Oct 21, 2021
8.530
8.980
8.430
8.580
136,706
+0.05(+0.59%)
Oct 20, 2021
8.300
8.670
8.300
8.530
65,887
+0.13(+1.55%)
Oct 19, 2021
8.060
8.820
7.870
8.400
284,021
+0.41(+5.13%)
Oct 18, 2021
8.110
8.320
7.830
7.990
107,264
-0.12(-1.48%)
Oct 15, 2021
8.270
8.270
7.880
8.110
189,950
-0.03(-0.37%)
Oct 14, 2021
8.580
8.580
8.060
8.140
77,528
-0.33(-3.90%)
Oct 13, 2021
8.280
8.820
8.280
8.470
162,699
+0.12(+1.44%)
Oct 12, 2021
7.840
8.460
7.648
8.350
162,182
+0.46(+5.83%)
Oct 11, 2021
7.790
8.070
7.630
7.890
69,210
+0.09(+1.15%)
Oct 08, 2021
8.320
8.320
7.540
7.800
125,952
-0.55(-6.59%)
Oct 07, 2021
8.150
8.480
7.810
8.350
198,473
+0.40(+5.03%)
Oct 06, 2021
8.890
8.890
7.890
7.950
172,196
-0.75(-8.62%)
Oct 05, 2021
8.300
8.800
8.160
8.700
232,886
+0.39(+4.69%)
Oct 04, 2021
8.300
8.360
7.838
8.310
175,298
-0.04(-0.48%)
Oct 01, 2021
8.000
8.610
7.720
8.350
291,623
+0.35(+4.37%)
Sep 30, 2021
8.510
8.575
7.930
8.000
442,110
-0.44(-5.21%)
Sep 29, 2021
8.700
8.770
8.340
8.440
194,166
-0.06(-0.71%)
Sep 28, 2021
8.650
8.790
8.200
8.500
358,148
-0.19(-2.19%)
Sep 27, 2021
8.280
8.710
8.201
8.690
244,512
+0.37(+4.45%)
Sep 24, 2021
8.810
8.920
8.240
8.320
136,386
-0.58(-6.52%)
Sep 23, 2021
8.520
9.000
8.453
8.900
216,359
+0.45(+5.33%)
Sep 22, 2021
8.650
8.660
8.200
8.450
133,289
-0.13(-1.52%)
Sep 21, 2021
8.220
8.690
8.180
8.580
222,802
+0.42(+5.15%)
Sep 20, 2021
8.700
8.700
7.851
8.160
190,961
-0.69(-7.80%)
Sep 17, 2021
8.680
8.870
8.450
8.850
192,152
+0.26(+3.03%)
Sep 16, 2021
8.710
8.712
8.330
8.590
116,934
-0.07(-0.81%)
Sep 15, 2021
8.330
8.760
8.175
8.660
201,762
+0.40(+4.84%)
Sep 14, 2021
8.700
8.820
8.040
8.260
411,165
-0.44(-5.06%)
Sep 13, 2021
9.030
9.170
8.480
8.700
213,308
-0.35(-3.87%)
Sep 10, 2021
9.390
9.395
8.950
9.050
98,168
-0.34(-3.62%)
Sep 09, 2021
9.370
9.580
9.060
9.390
128,838
+0.16(+1.73%)
Sep 08, 2021
9.520
9.700
9.070
9.230
178,854
-0.28(-2.94%)
Sep 07, 2021
9.630
10.03
9.460
9.510
153,921
-0.15(-1.55%)
Sep 03, 2021
10.00
10.03
9.450
9.660
185,381
-0.32(-3.21%)
Sep 02, 2021
9.700
10.02
9.530
9.980
642,007
+0.29(+2.99%)
Sep 01, 2021
9.400
9.900
9.348
9.690
491,661
+0.21(+2.22%)
Aug 31, 2021
9.180
9.630
9.110
9.480
369,700
+0.39(+4.29%)
Aug 30, 2021
9.750
9.770
8.760
9.090
417,463
-0.52(-5.41%)
Aug 27, 2021
9.940
10.27
9.400
9.610
921,871
-0.42(-4.19%)
Aug 26, 2021
9.860
10.43
9.650
10.03
759,698
-0.01(-0.10%)
Aug 25, 2021
9.380
10.44
8.980
10.04
1,258,572
+0.78(+8.42%)
Aug 24, 2021
8.720
9.400
8.377
9.260
602,251
+0.60(+6.93%)
Aug 23, 2021
8.370
9.100
8.260
8.660
1,843,558
+0.60(+7.44%)
Aug 20, 2021
7.940
8.680
7.840
8.060
1,743,062
+0.06(+0.75%)
Aug 19, 2021
8.500
9.110
7.800
8.000
885,023
-0.90(-10.11%)
Aug 18, 2021
7.870
9.600
7.500
8.900
2,979,892
+1.14(+14.69%)
Aug 17, 2021
8.160
8.760
7.420
7.760
1,798,779
-0.05(-0.64%)
Aug 16, 2021
11.54
11.70
7.420
7.810
4,112,955
-4.11(-34.48%)
Aug 13, 2021
13.97
14.25
11.45
11.92
1,836,350
-2.07(-14.80%)
Aug 12, 2021
15.02
15.53
13.09
13.99
1,250,377
-0.80(-5.41%)
Aug 11, 2021
16.00
16.00
14.71
14.79
646,528
-1.07(-6.75%)
Aug 10, 2021
18.00
18.45
15.68
15.86
781,135
-1.66(-9.47%)
Aug 09, 2021
20.50
20.87
14.38
17.52
1,981,483
-3.49(-16.61%)
Aug 06, 2021
21.51
21.85
20.52
21.01
539,583
-0.37(-1.73%)
Aug 05, 2021
21.60
21.94
21.20
21.38
616,279
-0.22(-1.02%)
Aug 04, 2021
21.77
22.20
21.44
21.60
296,675
-0.26(-1.19%)
Aug 03, 2021
22.68
22.99
21.55
21.86
240,497
-0.70(-3.10%)
Aug 02, 2021
22.48
23.79
22.41
22.56
341,075
+0.19(+0.85%)
Jul 30, 2021
22.58
22.67
21.45
22.37
583,396
-0.13(-0.58%)
Jul 29, 2021
23.44
23.45
21.79
22.50
372,297
-0.98(-4.17%)
Jul 28, 2021
23.19
24.00
22.50
23.48
528,283
+0.68(+2.98%)
Jul 27, 2021
23.82
23.82
22.38
22.80
322,298
-0.83(-3.51%)
Jul 26, 2021
24.80
25.23
23.52
23.63
190,666
-1.37(-5.48%)
Jul 23, 2021
25.36
26.34
24.44
25.00
223,869
-0.20(-0.79%)
Jul 22, 2021
26.12
26.56
24.50
25.20
1,202,971
-1.09(-4.15%)
Jul 21, 2021
26.63
26.89
25.28
26.29
89,669
-0.20(-0.76%)
Jul 20, 2021
25.05
26.49
24.44
26.49
128,169
+1.35(+5.37%)
Jul 19, 2021
24.57
26.25
24.25
25.14
459,691
+0.17(+0.68%)
Jul 16, 2021
25.10
25.52
24.45
24.97
177,320
+0.03(+0.12%)
Jul 15, 2021
25.84
26.52
24.93
24.94
125,634
-1.27(-4.85%)
Jul 14, 2021
28.59
28.73
25.86
26.21
255,929
-2.57(-8.93%)
Jul 13, 2021
29.00
29.58
28.10
28.78
140,483
-0.59(-2.01%)
Jul 12, 2021
28.01
29.70
27.33
29.37
124,491
+1.20(+4.26%)
Jul 09, 2021
27.17
28.35
26.39
28.17
148,126
+1.09(+4.03%)
Jul 08, 2021
25.61
27.41
25.50
27.08
412,621
+0.96(+3.68%)
Jul 07, 2021
27.14
28.02
25.75
26.12
113,874
-0.96(-3.55%)
Jul 06, 2021
28.19
29.04
26.60
27.08
66,197
-1.20(-4.24%)
Jul 02, 2021
28.80
28.95
27.73
28.28
111,395
-0.49(-1.70%)
Jul 01, 2021
28.85
30.26
28.53
28.77
683,817
+0.20(+0.70%)
Jun 30, 2021
27.62
29.05
27.62
28.57
102,576
+0.45(+1.60%)
Jun 29, 2021
27.67
28.12
27.12
28.12
125,197
+0.23(+0.82%)
Jun 28, 2021
28.15
28.15
27.37
27.89
190,441
-0.33(-1.17%)
Jun 25, 2021
27.74
28.33
27.45
28.22
144,113
+0.72(+2.62%)
Jun 24, 2021
27.34
27.83
27.13
27.50
131,111
+0.15(+0.55%)
Jun 23, 2021
27.26
27.90
27.15
27.35
60,464
+0.12(+0.44%)
Jun 22, 2021
26.90
27.50
26.24
27.23
68,732
+0.33(+1.23%)
Jun 21, 2021
27.12
27.47
26.61
26.90
73,709
-0.32(-1.18%)
Jun 18, 2021
28.00
28.00
26.70
27.22
58,475
-0.14(-0.51%)
Jun 17, 2021
27.14
27.56
26.35
27.36
56,853
+0.07(+0.26%)
Jun 16, 2021
27.14
27.65
26.59
27.29
69,482
+0.45(+1.68%)
Jun 15, 2021
26.94
27.11
26.16
26.84
116,069
-0.33(-1.21%)
Jun 14, 2021
27.50
28.97
26.56
27.17
88,330
+0.38(+1.42%)
Jun 11, 2021
27.12
27.57
26.53
26.79
127,126
-0.43(-1.58%)
Jun 10, 2021
29.61
29.61
27.14
27.22
145,264
-1.60(-5.55%)
Jun 09, 2021
31.40
31.40
28.81
28.82
454,154
-2.64(-8.39%)
Jun 08, 2021
31.95
32.81
30.25
31.46
826,320
-0.22(-0.69%)
Jun 07, 2021
31.22
32.76
31.14
31.68
413,297
-0.19(-0.60%)
Jun 04, 2021
30.50
32.25
30.46
31.87
213,998
+1.42(+4.66%)
Jun 03, 2021
31.54
31.81
30.14
30.45
53,899
-1.48(-4.64%)
Jun 02, 2021
32.30
32.30
29.31
31.93
397,532
-0.35(-1.08%)
Jun 01, 2021
31.84
33.74
31.45
32.28
221,595
+0.66(+2.09%)
May 28, 2021
32.69
33.84
31.61
31.62
123,239
-1.08(-3.30%)
May 27, 2021
32.46
33.42
31.10
32.70
582,426
+0.38(+1.18%)
May 26, 2021
32.48
33.30
32.01
32.32
135,708
-0.28(-0.86%)
May 25, 2021
34.41
36.00
32.26
32.60
121,210
-1.68(-4.90%)
May 24, 2021
33.70
34.73
33.25
34.28
526,518
+0.75(+2.24%)
May 21, 2021
33.49
34.00
33.12
33.53
131,348
+0.18(+0.54%)
May 20, 2021
33.00
34.25
32.56
33.35
102,315
+0.72(+2.21%)
May 19, 2021
29.50
33.43
28.97
32.63
378,045
+2.88(+9.68%)
May 18, 2021
29.50
30.82
29.22
29.75
863,569
+0.35(+1.19%)
May 17, 2021
29.24
29.90
28.58
29.40
61,889
+0.04(+0.14%)
May 14, 2021
27.15
30.00
26.45
29.36
235,598
+2.21(+8.14%)
May 13, 2021
28.42
29.00
26.90
27.15
747,047
-1.00(-3.55%)
May 12, 2021
28.64
29.16
27.56
28.15
360,898
-0.60(-2.09%)
May 11, 2021
28.90
29.09
28.09
28.75
148,202
-0.82(-2.77%)
May 10, 2021
29.87
30.02
29.35
29.57
134,367
-0.16(-0.54%)
May 07, 2021
30.00
31.00
29.65
29.73
103,219
-0.25(-0.83%)
May 06, 2021
30.06
30.55
29.51
29.98
126,673
-0.29(-0.96%)
May 05, 2021
30.27
31.03
29.48
30.27
131,809
+0.12(+0.40%)
May 04, 2021
29.85
30.82
29.51
30.15
130,928
+0.19(+0.63%)
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.