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
)
6.130
-0.070 (-1.13%)
Streaming Delayed Price
Updated: 10:57 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 28, 2023
2.730
2.790
2.580
2.750
54,206
+0.03(+1.10%)
Apr 27, 2023
2.680
2.720
2.605
2.720
29,326
+0.03(+1.12%)
Apr 26, 2023
2.630
2.702
2.628
2.690
9,178
+0.01(+0.37%)
Apr 25, 2023
2.700
2.710
2.580
2.680
57,025
-0.03(-1.11%)
Apr 24, 2023
2.770
2.770
2.646
2.710
24,741
-0.07(-2.52%)
Apr 21, 2023
2.730
2.800
2.700
2.780
25,605
+0.01(+0.36%)
Apr 20, 2023
2.810
2.830
2.680
2.770
10,189
-0.07(-2.46%)
Apr 19, 2023
2.800
2.860
2.800
2.840
3,434
+0.00(+0.00%)
Apr 18, 2023
2.820
2.925
2.780
2.840
39,573
+0.02(+0.71%)
Apr 17, 2023
2.780
2.860
2.780
2.820
13,704
+0.05(+1.81%)
Apr 14, 2023
2.850
2.850
2.700
2.770
94,899
-0.05(-1.77%)
Apr 13, 2023
2.730
2.990
2.650
2.820
206,608
+0.07(+2.55%)
Apr 12, 2023
3.000
3.031
2.650
2.750
396,181
-0.17(-5.82%)
Apr 11, 2023
2.940
3.020
2.840
2.920
43,655
-0.02(-0.68%)
Apr 10, 2023
3.060
3.060
2.820
2.940
23,479
-0.10(-3.29%)
Apr 06, 2023
2.870
3.070
2.750
3.040
185,914
+0.13(+4.47%)
Apr 05, 2023
2.800
2.950
2.620
2.910
190,192
+0.11(+3.93%)
Apr 04, 2023
3.050
3.100
2.760
2.800
49,610
-0.16(-5.41%)
Apr 03, 2023
3.000
3.000
2.850
2.960
51,022
-0.01(-0.34%)
Mar 31, 2023
2.870
3.020
2.870
2.970
58,776
+0.02(+0.68%)
Mar 30, 2023
3.070
3.070
2.920
2.950
14,075
-0.12(-3.91%)
Mar 29, 2023
2.980
3.180
2.910
3.070
156,763
+0.09(+3.02%)
Mar 28, 2023
3.100
3.100
2.960
2.980
120,054
-0.08(-2.61%)
Mar 27, 2023
2.900
3.060
2.900
3.060
133,468
+0.16(+5.52%)
Mar 24, 2023
2.940
3.000
2.860
2.900
26,917
-0.10(-3.33%)
Mar 23, 2023
3.070
3.140
2.945
3.000
77,670
+0.03(+1.01%)
Mar 22, 2023
3.070
3.171
2.730
2.970
106,723
-0.08(-2.62%)
Mar 21, 2023
3.020
3.190
2.960
3.050
198,092
+0.05(+1.67%)
Mar 20, 2023
2.950
3.190
2.940
3.000
182,313
+0.03(+1.01%)
Mar 17, 2023
3.020
3.050
2.870
2.970
73,299
-0.10(-3.26%)
Mar 16, 2023
2.850
3.140
2.835
3.070
138,683
+0.19(+6.60%)
Mar 15, 2023
2.820
2.930
2.820
2.880
44,677
+0.03(+1.05%)
Mar 14, 2023
2.810
2.930
2.810
2.850
57,962
+0.08(+2.89%)
Mar 13, 2023
2.750
2.990
2.630
2.770
72,101
+0.02(+0.73%)
Mar 10, 2023
2.760
2.830
2.570
2.750
154,919
-0.08(-2.83%)
Mar 09, 2023
2.830
2.880
2.710
2.830
130,405
-0.02(-0.88%)
Mar 08, 2023
2.890
2.980
2.820
2.855
58,035
-0.04(-1.55%)
Mar 07, 2023
2.930
3.022
2.850
2.900
105,724
-0.06(-2.03%)
Mar 06, 2023
3.170
3.210
2.930
2.960
54,920
-0.16(-5.13%)
Mar 03, 2023
3.150
3.190
3.100
3.120
51,246
-0.04(-1.27%)
Mar 02, 2023
3.300
3.471
3.120
3.160
86,966
-0.14(-4.24%)
Mar 01, 2023
3.310
3.440
3.200
3.300
92,361
-0.07(-1.93%)
Feb 28, 2023
3.230
3.405
3.230
3.365
64,764
+0.14(+4.18%)
Feb 27, 2023
3.210
3.360
3.040
3.230
126,917
+0.04(+1.25%)
Feb 24, 2023
3.290
3.310
3.110
3.190
151,289
-0.16(-4.78%)
Feb 23, 2023
3.430
3.458
3.310
3.350
75,124
-0.02(-0.59%)
Feb 22, 2023
3.250
3.395
3.170
3.370
127,933
+0.11(+3.37%)
Feb 21, 2023
3.220
3.300
2.960
3.260
259,507
+0.08(+2.52%)
Feb 17, 2023
3.380
3.380
3.150
3.180
100,608
-0.19(-5.64%)
Feb 16, 2023
3.470
3.540
3.330
3.370
221,066
-0.18(-5.07%)
Feb 15, 2023
3.340
3.630
3.340
3.550
238,959
+0.18(+5.34%)
Feb 14, 2023
2.920
3.518
2.902
3.370
503,876
+0.31(+10.13%)
Feb 13, 2023
2.880
3.100
2.810
3.060
229,803
+0.15(+5.15%)
Feb 10, 2023
2.780
2.966
2.720
2.910
279,587
+0.11(+3.93%)
Feb 09, 2023
2.960
2.970
2.780
2.800
238,827
-0.16(-5.41%)
Feb 08, 2023
2.890
2.972
2.830
2.960
194,450
+0.06(+2.07%)
Feb 07, 2023
2.900
2.950
2.730
2.900
471,237
+0.00(+0.00%)
Feb 06, 2023
2.890
2.980
2.860
2.900
134,225
-0.05(-1.69%)
Feb 03, 2023
2.910
3.000
2.860
2.950
141,037
+0.01(+0.34%)
Feb 02, 2023
2.770
2.990
2.770
2.940
303,605
+0.18(+6.52%)
Feb 01, 2023
2.820
2.840
2.730
2.760
172,937
-0.08(-2.82%)
Jan 31, 2023
2.800
2.930
2.800
2.840
170,267
+0.04(+1.43%)
Jan 30, 2023
2.750
2.860
2.738
2.800
211,890
+0.00(+0.00%)
Jan 27, 2023
2.670
2.870
2.650
2.800
234,509
+0.12(+4.48%)
Jan 26, 2023
2.810
2.810
2.628
2.680
253,158
-0.07(-2.55%)
Jan 25, 2023
2.840
2.930
2.740
2.750
467,516
-0.16(-5.50%)
Jan 24, 2023
2.730
2.950
2.670
2.910
743,192
+0.18(+6.59%)
Jan 23, 2023
2.630
2.820
2.580
2.730
177,122
+0.10(+3.80%)
Jan 20, 2023
2.600
2.680
2.520
2.630
389,733
+0.00(+0.00%)
Jan 19, 2023
2.540
2.650
2.500
2.630
474,331
+0.06(+2.33%)
Jan 18, 2023
2.750
2.750
2.520
2.570
133,970
-0.11(-4.10%)
Jan 17, 2023
2.750
2.780
2.620
2.680
323,091
-0.10(-3.60%)
Jan 13, 2023
2.850
2.890
2.745
2.780
193,698
-0.06(-2.11%)
Jan 12, 2023
2.720
2.900
2.655
2.840
850,839
+0.14(+5.19%)
Jan 11, 2023
2.670
2.750
2.606
2.700
520,520
+0.02(+0.75%)
Jan 10, 2023
2.840
2.840
2.650
2.680
449,537
-0.11(-3.94%)
Jan 09, 2023
2.750
2.811
2.680
2.790
514,741
+0.08(+2.95%)
Jan 06, 2023
2.620
2.770
2.520
2.710
414,068
+0.12(+4.63%)
Jan 05, 2023
2.670
2.870
2.570
2.590
322,327
-0.10(-3.72%)
Jan 04, 2023
2.550
2.690
2.450
2.690
286,998
+0.13(+5.08%)
Jan 03, 2023
2.600
2.770
2.530
2.560
222,325
+0.04(+1.59%)
Dec 30, 2022
2.590
2.590
2.360
2.520
170,384
-0.09(-3.45%)
Dec 29, 2022
2.550
2.692
2.521
2.610
154,742
+0.09(+3.57%)
Dec 28, 2022
2.570
2.630
2.420
2.520
144,367
-0.05(-1.95%)
Dec 27, 2022
2.430
2.670
2.425
2.570
212,147
+0.15(+6.20%)
Dec 23, 2022
2.350
2.470
2.290
2.420
80,793
+0.07(+2.98%)
Dec 22, 2022
2.430
2.450
2.305
2.350
243,550
-0.04(-1.67%)
Dec 21, 2022
2.500
2.610
2.390
2.390
297,403
-0.15(-5.91%)
Dec 20, 2022
2.530
2.580
2.440
2.540
186,167
-0.01(-0.39%)
Dec 19, 2022
2.700
2.740
2.440
2.550
258,539
-0.07(-2.67%)
Dec 16, 2022
2.930
2.930
2.620
2.620
284,740
-0.22(-7.75%)
Dec 15, 2022
2.960
2.960
2.760
2.840
303,149
-0.15(-5.02%)
Dec 14, 2022
3.050
3.170
2.844
2.990
189,326
-0.17(-5.38%)
Dec 13, 2022
3.480
3.480
3.100
3.160
181,869
-0.05(-1.56%)
Dec 12, 2022
3.280
3.320
3.100
3.210
324,859
-0.04(-1.23%)
Dec 09, 2022
3.400
3.500
3.200
3.250
169,917
-0.14(-4.13%)
Dec 08, 2022
3.390
3.490
3.302
3.390
160,894
+0.05(+1.50%)
Dec 07, 2022
3.330
3.450
3.300
3.340
84,711
+0.02(+0.60%)
Dec 06, 2022
3.430
3.441
3.230
3.320
91,752
-0.15(-4.32%)
Dec 05, 2022
3.590
3.650
3.380
3.470
89,630
-0.13(-3.61%)
Dec 02, 2022
3.710
3.780
3.530
3.600
163,880
-0.15(-4.00%)
Dec 01, 2022
3.700
3.920
3.540
3.750
112,217
+0.06(+1.63%)
Nov 30, 2022
3.550
3.820
3.510
3.690
163,040
+0.15(+4.24%)
Nov 29, 2022
3.310
3.590
3.272
3.540
2,021,335
+0.29(+8.92%)
Nov 28, 2022
3.240
3.300
3.130
3.250
361,434
+0.05(+1.56%)
Nov 25, 2022
3.140
3.340
3.110
3.200
528,172
+0.09(+2.89%)
Nov 23, 2022
3.260
3.270
3.094
3.110
287,050
-0.08(-2.51%)
Nov 22, 2022
3.230
3.260
3.030
3.190
442,963
+0.02(+0.63%)
Nov 21, 2022
3.210
3.320
3.080
3.170
278,151
-0.05(-1.55%)
Nov 18, 2022
3.420
3.500
3.192
3.220
178,621
-0.15(-4.45%)
Nov 17, 2022
3.580
3.595
3.370
3.370
224,804
-0.33(-8.92%)
Nov 16, 2022
3.980
3.980
3.560
3.700
277,834
-0.28(-7.04%)
Nov 15, 2022
3.400
4.150
3.350
3.980
701,569
+0.60(+17.75%)
Nov 14, 2022
3.660
3.670
3.350
3.380
322,462
-0.29(-7.90%)
Nov 11, 2022
3.300
3.750
3.300
3.670
397,777
+0.38(+11.55%)
Nov 10, 2022
3.210
3.345
3.190
3.290
397,160
+0.22(+7.17%)
Nov 09, 2022
3.220
3.220
3.050
3.070
274,263
-0.17(-5.25%)
Nov 08, 2022
3.260
3.295
3.150
3.240
273,077
-0.04(-1.22%)
Nov 07, 2022
3.360
3.410
3.180
3.280
491,334
-0.07(-2.09%)
Nov 04, 2022
3.440
3.540
3.253
3.350
490,331
-0.19(-5.37%)
Nov 03, 2022
3.280
3.620
3.280
3.540
1,004,768
+0.12(+3.51%)
Nov 02, 2022
3.490
3.420
1,920,905
-0.18(-5.00%)
Nov 01, 2022
3.400
4.340
3.390
3.600
8,953,429
+0.00(+0.00%)
Oct 31, 2022
3.200
3.680
2.860
3.600
7,407,268
-0.81(-18.37%)
Oct 28, 2022
4.680
5.160
3.900
4.410
18,532,174
+0.06(+1.38%)
Oct 27, 2022
4.350
4.990
3.750
4.350
40,114,372
-0.47(-9.75%)
Oct 26, 2022
2.050
5.100
2.050
4.820
117,921,064
+3.10(+180.23%)
Oct 25, 2022
1.840
1.850
1.680
1.720
207,398
-0.11(-6.01%)
Oct 24, 2022
1.900
1.960
1.760
1.830
29,144
-0.01(-0.54%)
Oct 21, 2022
1.890
1.930
1.713
1.840
146,985
-0.09(-4.66%)
Oct 20, 2022
2.010
2.150
1.927
1.930
207,374
-0.07(-3.50%)
Oct 19, 2022
2.140
2.140
1.870
2.000
190,215
-0.10(-4.76%)
Oct 18, 2022
1.980
2.150
1.910
2.100
133,893
+0.13(+6.60%)
Oct 17, 2022
1.960
2.030
1.960
1.970
16,438
+0.01(+0.51%)
Oct 14, 2022
2.010
2.070
1.900
1.960
124,008
-0.04(-2.00%)
Oct 13, 2022
1.800
2.070
1.670
2.000
298,940
+0.16(+8.70%)
Oct 12, 2022
1.480
1.860
1.460
1.840
1,530,762
+0.34(+22.67%)
Oct 11, 2022
1.610
1.660
1.400
1.500
373,897
-0.11(-6.83%)
Oct 10, 2022
1.700
1.720
1.580
1.610
67,065
-0.05(-3.01%)
Oct 07, 2022
1.720
1.740
1.640
1.660
59,321
-0.07(-4.05%)
Oct 06, 2022
1.720
1.769
1.690
1.730
75,665
-0.02(-1.14%)
Oct 05, 2022
1.780
1.800
1.680
1.750
70,120
-0.04(-2.23%)
Oct 04, 2022
1.800
1.800
1.720
1.790
68,044
+0.02(+1.13%)
Oct 03, 2022
1.820
1.840
1.720
1.770
56,965
-0.05(-2.75%)
Sep 30, 2022
1.800
1.870
1.770
1.820
60,167
+0.03(+1.68%)
Sep 29, 2022
1.870
1.880
1.710
1.790
95,001
-0.06(-3.24%)
Sep 28, 2022
1.800
1.870
1.780
1.850
26,318
+0.07(+3.93%)
Sep 27, 2022
1.760
1.820
1.740
1.780
81,514
+0.02(+1.14%)
Sep 26, 2022
1.730
1.790
1.700
1.760
37,985
+0.01(+0.57%)
Sep 23, 2022
1.800
1.800
1.660
1.750
149,358
-0.05(-2.78%)
Sep 22, 2022
1.780
1.850
1.760
1.800
110,401
-0.02(-1.10%)
Sep 21, 2022
2.070
2.100
1.820
1.820
522,761
-0.24(-11.65%)
Sep 20, 2022
2.120
2.140
1.980
2.060
110,365
-0.07(-3.29%)
Sep 19, 2022
2.120
2.140
2.030
2.130
63,793
+0.02(+0.95%)
Sep 16, 2022
2.180
2.180
2.080
2.110
73,871
-0.13(-5.80%)
Sep 15, 2022
2.190
2.280
2.120
2.240
87,479
+0.00(+0.00%)
Sep 14, 2022
2.340
2.390
2.110
2.240
137,187
-0.13(-5.49%)
Sep 13, 2022
2.340
2.390
2.260
2.370
57,811
-0.02(-0.84%)
Sep 12, 2022
2.400
2.410
2.300
2.390
71,380
+0.02(+0.84%)
Sep 09, 2022
2.380
2.480
2.310
2.370
68,039
+0.01(+0.42%)
Sep 08, 2022
2.310
2.430
2.310
2.360
63,846
+0.04(+1.72%)
Sep 07, 2022
2.310
2.380
2.243
2.320
71,556
+0.01(+0.43%)
Sep 06, 2022
2.500
2.500
2.230
2.310
244,797
-0.15(-6.10%)
Sep 02, 2022
2.640
2.640
2.400
2.460
134,757
-0.09(-3.53%)
Sep 01, 2022
2.550
2.608
2.460
2.550
70,667
-0.03(-1.16%)
Aug 31, 2022
2.630
2.710
2.560
2.580
99,245
-0.04(-1.53%)
Aug 30, 2022
2.670
2.670
2.550
2.620
85,115
-0.05(-1.87%)
Aug 29, 2022
2.650
2.690
2.610
2.670
73,453
+0.00(+0.00%)
Aug 26, 2022
2.950
2.950
2.640
2.670
134,255
-0.28(-9.49%)
Aug 25, 2022
2.880
3.000
2.850
2.950
203,489
+0.11(+3.87%)
Aug 24, 2022
2.760
2.870
2.750
2.840
63,049
+0.07(+2.53%)
Aug 23, 2022
2.660
2.850
2.652
2.770
57,958
+0.07(+2.59%)
Aug 22, 2022
2.830
2.850
2.650
2.700
148,298
-0.21(-7.22%)
Aug 19, 2022
2.980
2.980
2.880
2.910
24,274
-0.07(-2.35%)
Aug 18, 2022
2.920
3.010
2.845
2.980
156,992
+0.05(+1.71%)
Aug 17, 2022
2.920
2.940
2.820
2.930
158,166
-0.02(-0.68%)
Aug 16, 2022
3.020
3.050
2.859
2.950
135,705
-0.05(-1.67%)
Aug 15, 2022
2.980
3.020
2.930
3.000
103,227
+0.02(+0.67%)
Aug 12, 2022
2.860
3.040
2.860
2.980
124,314
+0.09(+3.11%)
Aug 11, 2022
3.080
3.130
2.870
2.890
419,374
-0.12(-3.99%)
Aug 10, 2022
3.010
3.040
2.961
3.010
121,421
+0.04(+1.35%)
Aug 09, 2022
3.210
3.210
2.930
2.970
282,260
-0.14(-4.50%)
Aug 08, 2022
3.050
3.170
2.950
3.110
383,420
+0.11(+3.67%)
Aug 05, 2022
2.980
3.060
2.950
3.000
213,388
-0.02(-0.66%)
Aug 04, 2022
2.890
3.090
2.890
3.020
282,923
+0.11(+3.78%)
Aug 03, 2022
2.970
3.020
2.870
2.910
206,974
-0.05(-1.69%)
Aug 02, 2022
2.830
2.970
2.810
2.960
171,751
+0.09(+3.14%)
Aug 01, 2022
2.810
3.000
2.770
2.870
306,858
+0.04(+1.41%)
Jul 29, 2022
2.820
2.870
2.700
2.830
382,833
-0.07(-2.41%)
Jul 28, 2022
2.890
2.970
2.790
2.900
343,750
+0.01(+0.35%)
Jul 27, 2022
2.920
2.930
2.830
2.890
259,677
-0.02(-0.69%)
Jul 26, 2022
2.890
3.025
2.820
2.910
163,255
-0.00(-0.17%)
Jul 25, 2022
3.040
3.050
2.883
2.915
130,641
-0.12(-4.11%)
Jul 22, 2022
3.420
3.560
2.980
3.040
276,140
-0.40(-11.63%)
Jul 21, 2022
3.310
3.680
3.300
3.440
328,961
+0.15(+4.56%)
Jul 20, 2022
3.280
3.440
3.110
3.290
522,382
+0.00(+0.00%)
Jul 19, 2022
3.180
3.380
3.180
3.290
535,189
+0.13(+4.11%)
Jul 18, 2022
3.160
3.240
3.060
3.160
946,158
-0.01(-0.32%)
Jul 15, 2022
2.970
3.350
2.940
3.170
680,722
+0.19(+6.38%)
Jul 14, 2022
2.680
3.014
2.570
2.980
891,912
+0.26(+9.56%)
Jul 13, 2022
2.480
2.800
2.461
2.720
1,737,671
+0.24(+9.68%)
Jul 12, 2022
2.630
2.720
2.410
2.480
2,453,739
-0.17(-6.42%)
Jul 11, 2022
2.730
2.790
2.590
2.650
6,242,957
-0.04(-1.49%)
Jul 08, 2022
2.620
2.790
2.570
2.690
1,126,572
+0.08(+3.07%)
Jul 07, 2022
2.630
2.780
2.560
2.610
430,855
+0.03(+1.16%)
Jul 06, 2022
2.730
2.760
2.530
2.580
371,105
-0.13(-4.80%)
Jul 05, 2022
2.800
2.950
2.690
2.710
277,061
-0.11(-3.90%)
Jul 01, 2022
3.110
3.110
2.820
2.820
158,113
-0.33(-10.48%)
Jun 30, 2022
3.480
3.745
3.130
3.150
143,469
-0.33(-9.48%)
Jun 29, 2022
3.580
3.740
3.450
3.480
110,616
-0.12(-3.33%)
Jun 28, 2022
4.040
4.040
3.570
3.600
304,281
-0.38(-9.55%)
Jun 27, 2022
4.090
4.090
3.895
3.980
101,761
-0.02(-0.50%)
Jun 24, 2022
4.430
4.530
3.900
4.000
294,331
-0.34(-7.83%)
Jun 23, 2022
4.080
4.510
3.970
4.340
189,942
+0.24(+5.85%)
Jun 22, 2022
4.390
4.450
3.920
4.100
381,775
-0.12(-2.84%)
Jun 21, 2022
4.350
4.790
4.220
4.220
235,953
-0.05(-1.17%)
Jun 17, 2022
4.240
4.590
4.160
4.270
236,323
+0.10(+2.40%)
Jun 16, 2022
4.420
4.480
4.020
4.170
204,829
-0.32(-7.13%)
Jun 15, 2022
4.590
4.910
4.390
4.490
146,961
+0.03(+0.67%)
Jun 14, 2022
4.380
4.540
4.330
4.460
98,917
+0.08(+1.83%)
Jun 13, 2022
4.560
4.560
4.060
4.380
128,752
-0.12(-2.67%)
Jun 10, 2022
4.650
4.670
4.500
4.500
45,339
-0.25(-5.26%)
Jun 09, 2022
5.140
5.150
4.700
4.750
77,295
-0.40(-7.77%)
Jun 08, 2022
5.050
5.215
4.950
5.150
564,074
+0.04(+0.78%)
Jun 07, 2022
4.980
5.380
4.980
5.110
152,511
+0.08(+1.59%)
Jun 06, 2022
4.950
5.230
4.860
5.030
183,564
+0.19(+3.93%)
Jun 03, 2022
4.840
4.950
4.745
4.840
88,848
-0.03(-0.62%)
Jun 02, 2022
4.570
4.990
4.520
4.870
135,271
+0.26(+5.64%)
Jun 01, 2022
5.070
5.070
4.477
4.610
488,034
-0.44(-8.71%)
May 31, 2022
5.590
5.920
5.000
5.050
574,358
-0.45(-8.18%)
May 27, 2022
5.360
5.570
5.110
5.500
259,718
+0.20(+3.77%)
May 26, 2022
5.660
5.721
5.280
5.300
143,131
-0.37(-6.53%)
May 25, 2022
5.700
5.870
5.480
5.670
125,869
-0.08(-1.39%)
May 24, 2022
5.730
5.805
5.575
5.750
138,773
-0.01(-0.17%)
May 23, 2022
5.740
5.805
5.430
5.760
131,083
+0.06(+1.05%)
May 20, 2022
5.610
5.740
5.215
5.700
112,178
+0.07(+1.24%)
May 19, 2022
5.620
5.860
5.460
5.630
159,822
-0.06(-1.05%)
May 18, 2022
5.680
5.850
5.530
5.690
141,580
-0.11(-1.90%)
May 17, 2022
5.890
6.060
5.660
5.800
157,426
-0.09(-1.53%)
May 16, 2022
5.860
6.050
5.740
5.890
76,022
-0.02(-0.34%)
May 13, 2022
5.860
6.030
5.740
5.910
160,023
+0.30(+5.35%)
May 12, 2022
5.800
5.990
5.320
5.610
181,258
-0.29(-4.92%)
May 11, 2022
6.170
6.380
5.700
5.900
128,422
-0.13(-2.16%)
May 10, 2022
5.670
6.150
5.520
6.030
141,699
+0.43(+7.68%)
May 09, 2022
5.570
5.740
5.305
5.600
178,622
-0.07(-1.23%)
May 06, 2022
5.590
6.157
5.215
5.670
244,214
-0.04(-0.70%)
May 05, 2022
5.980
6.080
5.480
5.710
198,085
-0.27(-4.52%)
May 04, 2022
6.010
6.140
5.700
5.980
91,433
-0.06(-0.99%)
May 03, 2022
5.840
6.270
5.585
6.040
155,049
+0.18(+3.07%)
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.