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
Biolinerx Ltd ADR
(NQ:
BLRX
)
0.6400
-0.0019 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
1.260
1.330
1.200
1.220
518,839
-0.04(-3.17%)
Apr 28, 2022
1.370
1.400
1.260
1.260
313,604
-0.10(-7.62%)
Apr 27, 2022
1.390
1.410
1.320
1.364
194,326
-0.04(-2.58%)
Apr 26, 2022
1.390
1.440
1.390
1.400
188,105
-0.01(-0.71%)
Apr 25, 2022
1.410
1.440
1.390
1.410
127,029
-0.02(-1.40%)
Apr 22, 2022
1.460
1.488
1.380
1.430
296,970
-0.02(-1.38%)
Apr 21, 2022
1.510
1.520
1.450
1.450
191,095
-0.08(-5.23%)
Apr 20, 2022
1.500
1.530
1.470
1.530
82,402
+0.03(+2.00%)
Apr 19, 2022
1.480
1.536
1.480
1.500
129,374
+0.02(+1.69%)
Apr 18, 2022
1.540
1.540
1.460
1.475
189,656
-0.06(-4.22%)
Apr 14, 2022
1.560
1.560
1.520
1.540
93,842
-0.01(-0.65%)
Apr 13, 2022
1.520
1.577
1.520
1.550
111,711
+0.02(+1.31%)
Apr 12, 2022
1.610
1.610
1.510
1.530
176,079
-0.05(-3.16%)
Apr 11, 2022
1.650
1.650
1.580
1.580
114,876
-0.06(-3.66%)
Apr 08, 2022
1.700
1.720
1.630
1.640
180,349
-0.04(-2.38%)
Apr 07, 2022
1.670
1.680
1.650
1.680
97,655
+0.02(+1.20%)
Apr 06, 2022
1.760
1.760
1.630
1.660
169,301
-0.06(-3.49%)
Apr 05, 2022
1.770
1.780
1.715
1.720
113,522
-0.07(-3.91%)
Apr 04, 2022
1.810
1.830
1.767
1.790
156,158
-0.03(-1.65%)
Apr 01, 2022
1.690
1.830
1.690
1.820
355,250
+0.11(+6.43%)
Mar 31, 2022
1.660
1.760
1.660
1.710
168,854
+0.05(+3.01%)
Mar 30, 2022
1.730
1.800
1.660
1.660
191,525
-0.08(-4.60%)
Mar 29, 2022
1.690
1.750
1.670
1.740
62,465
+0.06(+3.57%)
Mar 28, 2022
1.750
1.750
1.650
1.680
161,863
-0.08(-4.55%)
Mar 25, 2022
1.670
1.760
1.660
1.760
192,580
+0.10(+6.02%)
Mar 24, 2022
1.590
1.680
1.560
1.660
126,703
+0.08(+5.06%)
Mar 23, 2022
1.520
1.580
1.500
1.580
143,852
+0.06(+3.95%)
Mar 22, 2022
1.500
1.570
1.500
1.520
141,296
-0.01(-0.65%)
Mar 21, 2022
1.550
1.550
1.495
1.530
302,016
+0.00(+0.00%)
Mar 18, 2022
1.490
1.570
1.490
1.530
132,010
-0.02(-1.29%)
Mar 17, 2022
1.490
1.560
1.440
1.550
245,755
+0.07(+4.73%)
Mar 16, 2022
1.520
1.570
1.410
1.480
262,732
-0.05(-3.27%)
Mar 15, 2022
1.500
1.590
1.480
1.530
180,309
+0.03(+2.00%)
Mar 14, 2022
1.600
1.600
1.460
1.500
181,276
-0.08(-5.06%)
Mar 11, 2022
1.540
1.600
1.520
1.580
94,765
+0.05(+3.27%)
Mar 10, 2022
1.500
1.600
1.490
1.530
121,351
+0.01(+0.66%)
Mar 09, 2022
1.500
1.570
1.480
1.520
199,923
+0.06(+4.11%)
Mar 08, 2022
1.490
1.559
1.410
1.460
241,040
-0.01(-0.68%)
Mar 07, 2022
1.500
1.560
1.470
1.470
275,922
-0.08(-5.16%)
Mar 04, 2022
1.580
1.595
1.510
1.550
192,747
-0.02(-1.27%)
Mar 03, 2022
1.620
1.670
1.530
1.570
521,311
+0.01(+0.32%)
Mar 02, 2022
1.560
1.590
1.490
1.565
110,390
+0.01(+0.97%)
Mar 01, 2022
1.510
1.590
1.510
1.550
142,451
+0.03(+1.97%)
Feb 28, 2022
1.560
1.610
1.510
1.520
154,285
-0.08(-5.00%)
Feb 25, 2022
1.610
1.620
1.550
1.600
120,792
+0.00(+0.00%)
Feb 24, 2022
1.340
1.620
1.350
1.600
485,260
+0.12(+8.11%)
Feb 23, 2022
1.610
1.635
1.480
1.480
252,460
-0.11(-6.92%)
Feb 22, 2022
1.680
1.740
1.590
1.590
361,549
-0.13(-7.56%)
Feb 18, 2022
1.720
0
+0.00(+0.00%)
Feb 17, 2022
1.800
1.815
1.720
1.720
253,204
-0.11(-6.01%)
Feb 16, 2022
1.780
1.840
1.750
1.830
112,344
+0.07(+3.98%)
Feb 15, 2022
1.740
1.790
1.720
1.760
232,258
+0.02(+1.15%)
Feb 14, 2022
1.690
1.740
1.670
1.740
216,064
+0.03(+1.75%)
Feb 11, 2022
1.790
1.820
1.700
1.710
176,738
-0.08(-4.47%)
Feb 10, 2022
1.810
1.830
1.760
1.790
126,904
-0.01(-0.56%)
Feb 09, 2022
1.840
1.840
1.700
1.800
265,985
+0.01(+0.56%)
Feb 08, 2022
1.800
1.810
1.750
1.790
71,000
+0.00(+0.00%)
Feb 07, 2022
1.780
1.802
1.750
1.790
141,713
+0.03(+1.70%)
Feb 04, 2022
1.740
1.770
1.690
1.760
155,811
+0.03(+1.73%)
Feb 03, 2022
1.760
1.730
135,040
-0.07(-3.89%)
Feb 02, 2022
1.920
1.920
1.770
1.800
104,499
-0.10(-5.26%)
Feb 01, 2022
1.820
1.960
1.810
1.900
341,171
+0.08(+4.40%)
Jan 31, 2022
1.770
1.730
1.820
476,624
+0.09(+5.20%)
Jan 28, 2022
1.670
1.760
1.670
1.730
151,540
+0.05(+2.98%)
Jan 27, 2022
1.820
1.830
1.670
1.680
277,883
-0.13(-7.18%)
Jan 26, 2022
1.840
1.880
1.800
1.810
313,675
-0.01(-0.55%)
Jan 25, 2022
1.770
1.836
1.770
1.820
238,965
+0.00(+0.00%)
Jan 24, 2022
1.790
1.846
1.700
1.820
685,765
-0.01(-0.55%)
Jan 21, 2022
1.950
1.950
1.780
1.830
429,532
-0.06(-3.17%)
Jan 20, 2022
2.030
2.070
1.890
1.890
657,207
-0.12(-5.97%)
Jan 19, 2022
2.160
2.160
1.960
2.010
797,306
-0.17(-7.80%)
Jan 18, 2022
2.120
2.190
2.000
2.180
632,265
+0.17(+8.46%)
Jan 14, 2022
2.010
0
+0.05(+2.55%)
Jan 13, 2022
2.010
2.030
1.960
1.960
248,563
-0.04(-2.00%)
Jan 12, 2022
2.030
2.040
1.959
2.000
194,411
-0.03(-1.48%)
Jan 11, 2022
2.040
2.070
2.000
2.030
211,712
-0.01(-0.49%)
Jan 10, 2022
2.000
2.050
2.000
2.040
226,159
-0.01(-0.49%)
Jan 07, 2022
2.040
2.110
2.040
2.050
189,985
-0.04(-1.91%)
Jan 06, 2022
2.070
2.120
2.012
2.090
183,672
-0.01(-0.48%)
Jan 05, 2022
2.140
2.149
2.070
2.100
139,254
-0.04(-1.87%)
Jan 04, 2022
2.160
2.170
2.090
2.140
252,072
+0.06(+2.88%)
Jan 03, 2022
2.090
2.120
2.020
2.080
322,212
+0.04(+1.96%)
Dec 31, 2021
2.000
2.040
1.980
2.040
621,010
+0.06(+3.03%)
Dec 30, 2021
2.090
2.120
1.950
1.980
900,466
-0.11(-5.26%)
Dec 29, 2021
2.130
2.170
2.060
2.090
545,869
-0.05(-2.34%)
Dec 28, 2021
2.100
2.200
2.060
2.140
549,620
+0.03(+1.42%)
Dec 27, 2021
2.260
2.260
2.094
2.110
527,791
-0.08(-3.65%)
Dec 23, 2021
2.210
2.240
2.150
2.190
527,971
-0.05(-2.23%)
Dec 22, 2021
2.180
2.290
2.160
2.240
242,287
+0.06(+2.75%)
Dec 21, 2021
2.240
2.290
2.160
2.180
333,908
-0.05(-2.24%)
Dec 20, 2021
2.310
2.390
2.180
2.230
370,114
-0.08(-3.46%)
Dec 17, 2021
2.140
2.340
2.140
2.310
356,966
+0.13(+5.96%)
Dec 16, 2021
2.390
2.450
2.090
2.180
796,698
-0.18(-7.63%)
Dec 15, 2021
2.450
2.500
2.240
2.360
912,263
-0.09(-3.67%)
Dec 14, 2021
2.450
2.570
2.400
2.450
395,003
-0.05(-2.00%)
Dec 13, 2021
2.620
2.668
2.400
2.500
871,157
-0.18(-6.72%)
Dec 10, 2021
2.250
3.020
2.250
2.680
5,057,936
+0.41(+18.06%)
Dec 09, 2021
2.350
2.410
2.260
2.270
257,867
-0.08(-3.40%)
Dec 08, 2021
2.350
2.400
2.300
2.350
189,678
+0.01(+0.43%)
Dec 07, 2021
2.150
2.390
2.150
2.340
509,779
+0.20(+9.35%)
Dec 06, 2021
2.210
2.250
2.050
2.140
719,438
-0.08(-3.60%)
Dec 03, 2021
2.350
2.376
2.150
2.220
703,123
-0.10(-4.31%)
Dec 02, 2021
2.600
2.630
2.290
2.320
1,281,074
-0.26(-10.08%)
Dec 01, 2021
2.650
2.750
2.580
2.580
342,193
-0.05(-1.90%)
Nov 30, 2021
2.580
2.700
2.480
2.630
562,359
+0.06(+2.33%)
Nov 29, 2021
2.600
2.610
2.510
2.570
328,404
-0.03(-1.15%)
Nov 26, 2021
2.600
2.660
2.550
2.600
256,423
-0.04(-1.52%)
Nov 24, 2021
2.630
2.720
2.580
2.640
431,394
-0.02(-0.75%)
Nov 23, 2021
2.660
2.750
2.570
2.660
521,395
-0.04(-1.48%)
Nov 22, 2021
2.660
2.720
2.640
2.700
223,679
+0.04(+1.50%)
Nov 19, 2021
2.650
2.740
2.640
2.660
206,913
+0.00(+0.00%)
Nov 18, 2021
2.790
2.700
2.650
2.660
448,490
-0.11(-3.97%)
Nov 17, 2021
2.870
2.870
2.730
2.770
364,384
-0.08(-2.81%)
Nov 16, 2021
2.830
2.960
2.810
2.850
257,924
-0.01(-0.35%)
Nov 15, 2021
2.800
2.910
2.800
2.860
206,751
+0.04(+1.42%)
Nov 12, 2021
2.790
2.870
2.760
2.820
229,286
+0.01(+0.36%)
Nov 11, 2021
2.760
2.850
2.760
2.810
263,773
+0.05(+1.81%)
Nov 10, 2021
2.780
2.760
228,411
-0.08(-2.82%)
Nov 09, 2021
2.780
2.860
2.730
2.840
210,769
+0.04(+1.43%)
Nov 08, 2021
2.790
2.800
2.705
2.800
342,756
+0.05(+1.82%)
Nov 05, 2021
2.810
2.820
2.720
2.750
283,728
-0.07(-2.48%)
Nov 04, 2021
2.810
2.855
2.790
2.820
207,748
+0.00(+0.00%)
Nov 03, 2021
2.810
2.840
2.720
2.820
246,853
-0.01(-0.35%)
Nov 02, 2021
2.850
2.850
2.800
2.830
250,726
-0.01(-0.35%)
Nov 01, 2021
2.830
2.870
2.810
2.840
219,833
+0.00(+0.00%)
Oct 29, 2021
2.870
2.875
2.800
2.840
119,549
-0.03(-1.05%)
Oct 28, 2021
2.870
2.890
2.810
2.870
267,753
+0.02(+0.70%)
Oct 27, 2021
2.860
2.890
2.800
2.850
113,025
-0.01(-0.35%)
Oct 26, 2021
2.840
2.860
340,615
-0.02(-0.69%)
Oct 25, 2021
2.880
2.880
2.800
2.880
219,371
+0.00(+0.00%)
Oct 22, 2021
2.980
2.980
2.850
2.880
340,131
-0.16(-5.26%)
Oct 21, 2021
2.850
3.050
2.850
3.040
409,638
+0.18(+6.29%)
Oct 20, 2021
2.850
2.917
2.850
2.860
159,027
-0.04(-1.38%)
Oct 19, 2021
2.930
2.940
2.880
2.900
190,542
+0.00(+0.00%)
Oct 18, 2021
3.060
3.090
2.870
2.900
379,171
-0.16(-5.23%)
Oct 15, 2021
2.910
3.150
2.900
3.060
611,630
+0.11(+3.73%)
Oct 14, 2021
2.880
2.970
2.840
2.950
421,369
+0.09(+3.15%)
Oct 13, 2021
2.890
3.080
2.690
2.860
4,113,419
+0.23(+8.75%)
Oct 12, 2021
2.640
2.700
2.630
2.630
154,242
-0.01(-0.38%)
Oct 11, 2021
2.640
2.674
2.620
2.640
156,340
+0.00(+0.00%)
Oct 08, 2021
2.690
2.700
2.630
2.640
137,125
-0.04(-1.49%)
Oct 07, 2021
2.700
2.700
2.640
2.680
166,477
-0.02(-0.74%)
Oct 06, 2021
2.650
2.710
2.616
2.700
179,891
+0.03(+1.12%)
Oct 05, 2021
2.690
2.730
2.630
2.670
234,778
-0.03(-1.11%)
Oct 04, 2021
2.740
2.740
2.670
2.700
215,506
-0.09(-3.23%)
Oct 01, 2021
2.720
2.800
2.690
2.790
306,133
+0.04(+1.45%)
Sep 30, 2021
2.670
2.760
2.650
2.750
145,180
+0.06(+2.23%)
Sep 29, 2021
2.720
2.745
2.680
2.690
240,687
-0.02(-0.74%)
Sep 28, 2021
2.780
2.790
2.700
2.710
280,913
-0.10(-3.56%)
Sep 27, 2021
2.890
2.910
2.792
2.810
333,147
-0.09(-3.10%)
Sep 24, 2021
2.820
2.920
2.755
2.900
444,598
+0.09(+3.20%)
Sep 23, 2021
2.730
2.820
2.725
2.810
304,671
+0.08(+2.93%)
Sep 22, 2021
2.680
2.740
2.680
2.730
161,962
+0.05(+1.87%)
Sep 21, 2021
2.660
2.720
2.630
2.680
243,763
+0.03(+1.13%)
Sep 20, 2021
2.620
2.700
2.580
2.650
427,901
-0.02(-0.75%)
Sep 17, 2021
2.680
2.700
2.620
2.670
169,276
+0.00(+0.00%)
Sep 16, 2021
2.720
2.720
2.610
2.670
318,511
-0.03(-1.11%)
Sep 15, 2021
2.810
2.810
2.680
2.700
274,576
-0.04(-1.46%)
Sep 14, 2021
2.900
2.900
2.700
2.740
378,278
-0.12(-4.20%)
Sep 13, 2021
2.770
2.900
2.734
2.860
327,035
+0.09(+3.25%)
Sep 10, 2021
2.710
2.810
2.710
2.770
411,763
+0.04(+1.47%)
Sep 09, 2021
2.710
2.790
2.710
2.730
192,668
+0.00(+0.00%)
Sep 08, 2021
2.820
2.820
2.700
2.730
303,592
-0.06(-1.97%)
Sep 07, 2021
2.800
2.880
2.750
2.785
222,559
+0.01(+0.18%)
Sep 03, 2021
2.900
2.940
2.780
2.780
458,870
-0.13(-4.47%)
Sep 02, 2021
2.910
3.010
2.860
2.910
413,891
+0.00(+0.00%)
Sep 01, 2021
2.840
2.940
2.840
2.910
265,312
+0.04(+1.39%)
Aug 31, 2021
2.800
2.900
2.780
2.870
416,442
+0.07(+2.50%)
Aug 30, 2021
2.860
2.880
2.780
2.800
297,634
-0.06(-2.10%)
Aug 27, 2021
2.870
2.940
2.800
2.860
414,995
-0.02(-0.69%)
Aug 26, 2021
2.820
2.890
2.810
2.880
341,240
+0.01(+0.35%)
Aug 25, 2021
2.800
2.883
2.780
2.870
250,966
+0.05(+1.77%)
Aug 24, 2021
2.830
2.870
2.760
2.820
394,316
-0.03(-1.05%)
Aug 23, 2021
2.750
2.920
2.750
2.850
436,018
+0.10(+3.64%)
Aug 20, 2021
2.650
2.830
2.650
2.750
381,319
+0.10(+3.77%)
Aug 19, 2021
2.740
2.750
2.650
2.650
367,428
-0.11(-3.99%)
Aug 18, 2021
2.840
2.890
2.620
2.760
1,469,861
-0.13(-4.50%)
Aug 17, 2021
2.880
2.940
2.770
2.890
652,484
+0.04(+1.40%)
Aug 16, 2021
3.000
3.000
2.830
2.850
948,299
-0.17(-5.63%)
Aug 13, 2021
3.020
3.100
3.010
3.020
358,741
+0.02(+0.67%)
Aug 12, 2021
3.000
3.040
2.930
3.000
427,065
-0.04(-1.32%)
Aug 11, 2021
3.040
3.060
2.980
3.040
283,835
-0.02(-0.65%)
Aug 10, 2021
3.090
3.090
3.010
3.060
352,633
+0.01(+0.33%)
Aug 09, 2021
3.130
3.150
3.020
3.050
451,752
-0.10(-3.17%)
Aug 06, 2021
3.180
3.180
3.090
3.150
239,910
+0.00(+0.00%)
Aug 05, 2021
3.090
3.210
3.040
3.150
389,859
+0.12(+3.96%)
Aug 04, 2021
3.180
3.230
2.950
3.030
828,084
-0.20(-6.19%)
Aug 03, 2021
3.230
3.240
3.180
3.230
236,718
-0.01(-0.31%)
Aug 02, 2021
3.200
3.330
3.200
3.240
447,239
+0.01(+0.31%)
Jul 30, 2021
3.250
3.300
3.200
3.230
239,970
-0.03(-0.92%)
Jul 29, 2021
3.240
3.300
3.230
3.260
268,006
-0.02(-0.61%)
Jul 28, 2021
3.250
3.340
3.220
3.280
595,506
+0.02(+0.61%)
Jul 27, 2021
3.220
3.290
3.100
3.260
445,412
+0.04(+1.24%)
Jul 26, 2021
3.180
3.378
3.170
3.220
503,001
-0.06(-1.83%)
Jul 23, 2021
3.260
3.340
3.220
3.280
554,504
-0.01(-0.30%)
Jul 22, 2021
3.200
3.430
3.170
3.290
1,216,378
+0.07(+2.17%)
Jul 21, 2021
3.160
3.259
3.160
3.220
607,158
+0.02(+0.63%)
Jul 20, 2021
3.170
3.250
3.130
3.200
383,954
-0.03(-0.93%)
Jul 19, 2021
3.030
3.240
3.010
3.230
967,307
+0.11(+3.53%)
Jul 16, 2021
3.310
3.435
3.120
3.120
1,297,653
-0.22(-6.59%)
Jul 15, 2021
3.080
3.340
2.980
3.340
2,584,315
+0.29(+9.51%)
Jul 14, 2021
2.970
3.100
2.890
3.050
775,366
+0.12(+4.10%)
Jul 13, 2021
3.070
3.100
2.920
2.930
813,755
-0.20(-6.39%)
Jul 12, 2021
3.180
3.210
3.000
3.130
940,900
-0.07(-2.19%)
Jul 09, 2021
3.270
3.360
3.170
3.200
933,616
-0.09(-2.74%)
Jul 08, 2021
3.040
3.290
3.020
3.290
1,180,213
+0.13(+4.11%)
Jul 07, 2021
3.110
3.340
2.920
3.160
2,239,055
+0.09(+2.93%)
Jul 06, 2021
3.610
3.619
2.983
3.070
5,404,928
-0.28(-8.36%)
Jul 02, 2021
2.950
3.500
2.840
3.350
6,957,749
+0.45(+15.52%)
Jul 01, 2021
3.010
3.080
2.870
2.900
4,260,861
+0.09(+3.20%)
Jun 30, 2021
2.820
2.870
2.770
2.810
4,356,026
+0.00(+0.00%)
Jun 29, 2021
2.880
2.921
2.762
2.810
625,406
-0.05(-1.75%)
Jun 28, 2021
2.720
2.890
2.700
2.860
1,027,974
+0.16(+5.93%)
Jun 25, 2021
2.710
2.730
2.690
2.700
637,913
+0.00(+0.00%)
Jun 24, 2021
2.700
2.730
2.690
2.700
448,571
+0.00(+0.00%)
Jun 23, 2021
2.680
2.722
2.662
2.700
542,526
+0.03(+1.12%)
Jun 22, 2021
2.710
2.710
2.670
2.670
475,706
-0.01(-0.37%)
Jun 21, 2021
2.770
2.770
2.665
2.680
521,369
-0.06(-2.19%)
Jun 18, 2021
2.700
2.780
2.670
2.740
395,836
+0.04(+1.48%)
Jun 17, 2021
2.690
2.750
2.662
2.700
505,580
+0.01(+0.37%)
Jun 16, 2021
2.810
2.820
2.650
2.690
947,333
-0.10(-3.58%)
Jun 15, 2021
2.800
2.833
2.742
2.790
721,511
-0.11(-3.79%)
Jun 14, 2021
2.750
2.930
2.740
2.900
841,109
+0.11(+3.94%)
Jun 11, 2021
2.780
2.820
2.730
2.790
697,661
+0.01(+0.36%)
Jun 10, 2021
2.790
2.830
2.741
2.780
558,678
-0.04(-1.42%)
Jun 09, 2021
2.820
2.845
2.769
2.820
943,518
-0.03(-1.05%)
Jun 08, 2021
2.800
2.850
2.761
2.850
925,864
+0.06(+2.15%)
Jun 07, 2021
2.880
2.900
2.780
2.790
1,139,863
-0.06(-2.11%)
Jun 04, 2021
2.820
2.930
2.750
2.850
1,151,941
+0.11(+4.01%)
Jun 03, 2021
2.700
2.763
2.622
2.740
1,261,477
+0.01(+0.37%)
Jun 02, 2021
2.780
2.810
2.710
2.730
1,480,918
-0.07(-2.50%)
Jun 01, 2021
2.910
2.910
2.760
2.800
1,347,401
-0.06(-2.10%)
May 28, 2021
2.890
2.920
2.820
2.860
987,944
-0.04(-1.38%)
May 27, 2021
2.900
3.000
2.870
2.900
1,128,198
-0.02(-0.68%)
May 26, 2021
3.040
3.080
2.840
2.920
1,652,462
-0.03(-1.02%)
May 25, 2021
3.030
3.090
2.950
2.950
949,062
-0.08(-2.64%)
May 24, 2021
3.150
3.150
2.960
3.030
903,125
-0.07(-2.26%)
May 21, 2021
3.220
3.250
3.070
3.100
849,129
-0.08(-2.52%)
May 20, 2021
2.950
3.230
2.950
3.180
1,272,700
+0.20(+6.71%)
May 19, 2021
2.990
3.030
2.910
2.980
944,157
-0.10(-3.25%)
May 18, 2021
2.930
3.160
2.890
3.080
2,292,100
+0.27(+9.61%)
May 17, 2021
2.840
2.900
2.770
2.810
985,243
-0.04(-1.40%)
May 14, 2021
2.850
2.955
2.840
2.850
1,389,619
+0.00(+0.00%)
May 13, 2021
3.040
3.100
2.840
2.850
1,879,576
-0.07(-2.40%)
May 12, 2021
3.100
3.210
2.900
2.920
1,769,958
-0.24(-7.59%)
May 11, 2021
2.940
3.330
2.810
3.160
3,664,467
-0.09(-2.77%)
May 10, 2021
3.570
3.610
3.250
3.250
3,612,897
-0.47(-12.63%)
May 07, 2021
3.700
3.730
3.490
3.720
3,507,757
-0.13(-3.38%)
May 06, 2021
3.750
3.950
3.410
3.850
7,961,507
+0.10(+2.67%)
May 05, 2021
5.020
5.460
3.690
3.750
28,156,708
-1.13(-23.16%)
May 04, 2021
4.890
6.340
4.380
4.880
244,069,632
+1.69(+52.98%)
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.