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
Iterum Therapeutics Plc
(NQ:
ITRM
)
1.575
+0.025 (+1.61%)
Streaming Delayed Price
Updated: 10:03 AM EDT, May 8, 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
1.500
1.640
1.500
1.530
157,799
-0.01(-0.65%)
Apr 29, 2024
1.650
1.750
1.480
1.540
511,467
-0.13(-7.78%)
Apr 26, 2024
1.590
1.720
1.520
1.670
106,274
+0.10(+6.37%)
Apr 25, 2024
1.520
1.570
1.500
1.570
50,986
+0.02(+1.29%)
Apr 24, 2024
1.600
1.600
1.500
1.550
36,019
-0.03(-1.90%)
Apr 23, 2024
1.570
1.600
1.550
1.580
42,678
+0.00(+0.00%)
Apr 22, 2024
1.460
1.600
1.460
1.580
197,643
+0.15(+10.49%)
Apr 19, 2024
1.420
1.510
1.420
1.430
60,950
+0.00(+0.00%)
Apr 18, 2024
1.440
1.470
1.430
1.430
56,746
-0.03(-2.05%)
Apr 17, 2024
1.480
1.496
1.420
1.460
76,340
+0.01(+0.69%)
Apr 16, 2024
1.550
1.550
1.450
1.450
169,564
-0.12(-7.64%)
Apr 15, 2024
1.580
1.630
1.500
1.570
98,693
-0.01(-0.63%)
Apr 12, 2024
1.620
1.647
1.580
1.580
82,989
-0.06(-3.66%)
Apr 11, 2024
1.630
1.710
1.600
1.640
43,089
+0.00(+0.00%)
Apr 10, 2024
1.650
1.740
1.610
1.640
136,157
-0.03(-1.80%)
Apr 09, 2024
1.710
1.757
1.650
1.670
120,680
-0.03(-1.76%)
Apr 08, 2024
1.820
1.820
1.650
1.700
187,849
-0.06(-3.41%)
Apr 05, 2024
1.850
1.850
1.720
1.760
231,922
-0.11(-5.88%)
Apr 04, 2024
1.590
1.930
1.590
1.870
753,617
+0.32(+20.65%)
Apr 03, 2024
1.580
1.604
1.530
1.550
88,135
-0.05(-3.13%)
Apr 02, 2024
1.640
1.650
1.550
1.600
131,167
-0.04(-2.44%)
Apr 01, 2024
1.580
1.660
1.550
1.640
158,512
+0.10(+6.49%)
Mar 28, 2024
1.620
1.670
1.490
1.540
228,461
-0.05(-3.14%)
Mar 27, 2024
1.610
1.610
1.540
1.590
152,945
+0.03(+1.92%)
Mar 26, 2024
1.560
1.580
1.520
1.560
82,505
+0.01(+0.65%)
Mar 25, 2024
1.590
1.630
1.540
1.550
99,274
-0.05(-3.13%)
Mar 22, 2024
1.570
1.650
1.540
1.600
115,428
+0.02(+1.27%)
Mar 21, 2024
1.580
1.610
1.550
1.580
78,754
+0.00(+0.00%)
Mar 20, 2024
1.620
1.667
1.570
1.580
226,920
-0.07(-4.24%)
Mar 19, 2024
1.630
1.670
1.620
1.650
175,977
+0.02(+1.23%)
Mar 18, 2024
1.600
1.660
1.550
1.630
267,610
+0.17(+11.64%)
Mar 15, 2024
1.450
1.534
1.410
1.460
79,640
+0.01(+0.69%)
Mar 14, 2024
1.470
1.500
1.431
1.450
52,429
-0.07(-4.61%)
Mar 13, 2024
1.680
1.680
1.430
1.520
247,137
-0.15(-8.98%)
Mar 12, 2024
1.590
1.685
1.560
1.670
138,135
+0.05(+3.09%)
Mar 11, 2024
1.650
1.690
1.540
1.620
300,104
+0.07(+4.52%)
Mar 08, 2024
1.510
1.590
1.510
1.550
164,901
+0.04(+2.65%)
Mar 07, 2024
1.560
1.610
1.490
1.510
405,315
+0.02(+1.34%)
Mar 06, 2024
1.380
1.570
1.370
1.490
769,170
+0.23(+17.79%)
Mar 05, 2024
1.250
1.330
1.250
1.265
153,953
+0.02(+2.02%)
Mar 04, 2024
1.310
1.310
1.230
1.240
130,268
-0.06(-4.62%)
Mar 01, 2024
1.250
1.306
1.220
1.300
174,479
+0.06(+4.84%)
Feb 29, 2024
1.300
1.302
1.240
1.240
148,371
-0.04(-3.13%)
Feb 28, 2024
1.320
1.326
1.260
1.280
102,404
-0.04(-3.03%)
Feb 27, 2024
1.270
1.347
1.240
1.320
217,152
+0.04(+3.13%)
Feb 26, 2024
1.230
1.320
1.230
1.280
162,273
+0.01(+0.79%)
Feb 23, 2024
1.380
1.390
1.220
1.270
435,735
-0.08(-5.93%)
Feb 22, 2024
1.440
1.470
1.350
1.350
248,920
-0.09(-6.25%)
Feb 21, 2024
1.450
1.490
1.430
1.440
140,641
-0.03(-2.04%)
Feb 20, 2024
1.450
1.500
1.450
1.470
99,279
-0.01(-0.68%)
Feb 16, 2024
1.490
1.540
1.480
1.480
179,221
-0.02(-1.33%)
Feb 15, 2024
1.480
1.560
1.480
1.500
130,364
+0.02(+1.35%)
Feb 14, 2024
1.440
1.510
1.440
1.480
124,470
+0.04(+2.78%)
Feb 13, 2024
1.550
1.550
1.420
1.440
334,250
-0.13(-8.28%)
Feb 12, 2024
1.580
1.620
1.530
1.570
256,370
-0.05(-3.09%)
Feb 09, 2024
1.580
1.630
1.556
1.620
136,578
+0.03(+1.89%)
Feb 08, 2024
1.600
1.650
1.520
1.590
297,705
-0.06(-3.64%)
Feb 07, 2024
1.730
1.760
1.560
1.650
887,446
+0.07(+4.43%)
Feb 06, 2024
1.420
1.620
1.380
1.580
386,435
+0.16(+11.27%)
Feb 05, 2024
1.570
1.590
1.420
1.420
318,446
-0.15(-9.55%)
Feb 02, 2024
1.540
1.630
1.460
1.570
349,733
+0.03(+1.95%)
Feb 01, 2024
1.650
1.660
1.420
1.540
798,587
+0.00(+0.00%)
Jan 31, 2024
1.610
1.800
1.450
1.540
1,498,813
-0.04(-2.53%)
Jan 30, 2024
2.300
2.340
1.536
1.580
24,502,012
-0.21(-11.73%)
Jan 29, 2024
1.710
1.850
1.510
1.790
79,835
+0.07(+4.07%)
Jan 26, 2024
1.690
1.840
1.690
1.720
73,537
+0.06(+3.61%)
Jan 25, 2024
1.990
1.990
1.660
1.660
142,047
-0.32(-16.16%)
Jan 24, 2024
1.990
2.050
1.910
1.980
42,655
-0.01(-0.50%)
Jan 23, 2024
1.960
2.050
1.930
1.990
48,239
+0.09(+4.74%)
Jan 22, 2024
1.950
2.010
1.900
1.900
66,977
+0.00(+0.00%)
Jan 19, 2024
1.980
2.035
1.840
1.900
79,871
+0.01(+0.53%)
Jan 18, 2024
1.860
1.990
1.850
1.890
113,366
+0.02(+1.07%)
Jan 17, 2024
1.800
1.930
1.800
1.870
51,237
+0.01(+0.54%)
Jan 16, 2024
1.800
1.940
1.640
1.860
62,784
+0.02(+1.09%)
Jan 12, 2024
1.930
2.049
1.840
1.840
36,399
-0.10(-5.15%)
Jan 11, 2024
2.010
2.020
1.860
1.940
75,559
-0.09(-4.43%)
Jan 10, 2024
2.190
2.190
2.000
2.030
77,008
-0.15(-6.88%)
Jan 09, 2024
2.010
2.220
2.010
2.180
157,287
+0.11(+5.31%)
Jan 08, 2024
2.040
2.130
1.960
2.070
74,486
+0.06(+2.99%)
Jan 05, 2024
1.990
2.200
1.936
2.010
64,380
+0.01(+0.50%)
Jan 04, 2024
1.990
2.000
1.910
2.000
34,630
+0.03(+1.52%)
Jan 03, 2024
2.030
2.050
1.910
1.970
105,034
-0.01(-0.25%)
Jan 02, 2024
1.910
2.100
1.910
1.975
127,003
+0.01(+0.25%)
Dec 29, 2023
1.990
2.020
1.860
1.970
145,357
-0.03(-1.50%)
Dec 28, 2023
1.910
2.080
1.900
2.000
150,973
+0.07(+3.63%)
Dec 27, 2023
1.750
2.050
1.750
1.930
310,925
+0.19(+11.24%)
Dec 26, 2023
1.450
1.880
1.390
1.735
407,202
+0.34(+23.93%)
Dec 22, 2023
1.600
1.749
1.350
1.400
171,336
-0.22(-13.58%)
Dec 21, 2023
1.630
1.700
1.570
1.620
84,297
-0.05(-2.99%)
Dec 20, 2023
1.690
1.700
1.570
1.670
39,721
+0.00(+0.00%)
Dec 19, 2023
1.830
1.830
1.660
1.670
69,938
-0.07(-4.02%)
Dec 18, 2023
1.800
1.894
1.710
1.740
47,467
-0.04(-2.25%)
Dec 15, 2023
1.690
1.880
1.660
1.780
55,249
+0.04(+2.30%)
Dec 14, 2023
1.670
1.780
1.670
1.740
37,953
+0.04(+2.35%)
Dec 13, 2023
1.650
1.780
1.650
1.700
43,802
+0.02(+1.19%)
Dec 12, 2023
1.740
1.740
1.560
1.680
155,662
-0.07(-4.00%)
Dec 11, 2023
1.710
1.823
1.710
1.750
98,317
+0.00(+0.29%)
Dec 08, 2023
1.660
1.791
1.649
1.745
226,237
+0.09(+5.12%)
Dec 07, 2023
1.920
2.030
1.660
1.660
155,932
-0.29(-14.87%)
Dec 06, 2023
1.870
1.960
1.840
1.950
118,700
+0.05(+2.63%)
Dec 05, 2023
2.070
2.070
1.821
1.900
183,580
-0.21(-9.95%)
Dec 04, 2023
2.080
2.200
2.000
2.110
131,586
-0.01(-0.47%)
Dec 01, 2023
1.850
2.120
1.829
2.120
170,920
+0.24(+12.77%)
Nov 30, 2023
2.040
2.086
1.870
1.880
142,827
-0.21(-10.05%)
Nov 29, 2023
2.230
2.390
2.050
2.090
242,120
-0.08(-3.69%)
Nov 28, 2023
1.900
2.320
1.880
2.170
529,438
+0.34(+18.58%)
Nov 27, 2023
2.500
2.500
1.820
1.830
634,827
-0.47(-20.43%)
Nov 24, 2023
2.250
2.490
2.160
2.300
621,962
+0.23(+11.11%)
Nov 22, 2023
1.780
2.120
1.740
2.070
723,795
+0.36(+21.05%)
Nov 21, 2023
1.440
1.800
1.367
1.710
353,796
+0.33(+23.91%)
Nov 20, 2023
1.510
1.634
1.330
1.380
371,199
-0.23(-14.29%)
Nov 17, 2023
1.180
1.800
1.180
1.610
1,053,303
+0.43(+36.44%)
Nov 16, 2023
0.9500
1.250
0.9200
1.180
667,673
+0.30(+34.86%)
Nov 15, 2023
0.7900
0.9800
0.7600
0.8750
308,663
+0.08(+10.76%)
Nov 14, 2023
0.7300
0.7900
0.7050
0.7900
44,250
+0.02(+2.61%)
Nov 13, 2023
0.7500
0.7799
0.7310
0.7699
18,139
-0.02(-2.54%)
Nov 10, 2023
0.7500
0.7900
0.7300
0.7900
3,964
+0.01(+1.58%)
Nov 09, 2023
0.7300
0.7800
0.7300
0.7777
18,654
+0.04(+5.02%)
Nov 08, 2023
0.7374
0.7899
0.7106
0.7405
56,046
-0.02(-2.57%)
Nov 07, 2023
0.7400
0.7625
0.7100
0.7600
36,290
-0.01(-1.30%)
Nov 06, 2023
0.7500
0.7700
0.7100
0.7700
54,609
+0.02(+2.67%)
Nov 03, 2023
0.7200
0.7600
0.7100
0.7500
25,551
+0.00(+0.00%)
Nov 02, 2023
0.7000
0.7600
0.6700
0.7500
50,184
+0.02(+2.74%)
Nov 01, 2023
0.6510
0.7300
0.6510
0.7300
59,290
+0.08(+11.71%)
Oct 31, 2023
0.6500
0.6715
0.6420
0.6535
26,820
-0.01(-0.98%)
Oct 30, 2023
0.6900
0.6900
0.6501
0.6600
9,696
-0.01(-1.49%)
Oct 27, 2023
0.6600
0.6900
0.6502
0.6700
19,105
+0.00(+0.00%)
Oct 26, 2023
0.6500
0.7000
0.6495
0.6700
19,327
+0.02(+3.06%)
Oct 25, 2023
0.6500
0.6899
0.6220
0.6501
42,209
-0.05(-7.13%)
Oct 24, 2023
0.6800
0.7000
0.6500
0.7000
39,550
+0.04(+6.87%)
Oct 23, 2023
0.6700
0.7000
0.6501
0.6550
39,967
-0.03(-3.99%)
Oct 20, 2023
0.6800
0.7000
0.6800
0.6822
39,763
+0.01(+1.67%)
Oct 19, 2023
0.7000
0.7036
0.6519
0.6710
17,449
+0.00(+0.15%)
Oct 18, 2023
0.6493
0.7000
0.6493
0.6700
37,655
-0.03(-4.29%)
Oct 17, 2023
0.7000
0.7499
0.6941
0.7000
38,963
+0.00(+0.00%)
Oct 16, 2023
0.8000
0.8499
0.6801
0.7000
107,803
-0.06(-7.89%)
Oct 13, 2023
0.7900
0.8201
0.7600
0.7600
39,509
+0.00(+0.00%)
Oct 12, 2023
0.7050
0.8800
0.7050
0.7600
81,635
+0.03(+4.11%)
Oct 11, 2023
0.7100
0.7385
0.7005
0.7300
15,034
+0.01(+1.00%)
Oct 10, 2023
0.7200
0.7500
0.7000
0.7228
25,675
-0.01(-1.87%)
Oct 09, 2023
0.7700
0.7782
0.7200
0.7366
17,267
+0.01(+0.90%)
Oct 06, 2023
0.7800
0.7943
0.7300
0.7300
55,719
+0.01(+1.35%)
Oct 05, 2023
0.7200
0.7561
0.7200
0.7203
19,346
+0.00(+0.04%)
Oct 04, 2023
0.7100
0.7500
0.7001
0.7200
18,984
+0.01(+0.87%)
Oct 03, 2023
0.8000
0.8000
0.6999
0.7138
32,999
-0.05(-6.08%)
Oct 02, 2023
0.8200
0.8390
0.7600
0.7600
26,835
-0.04(-5.12%)
Sep 29, 2023
0.7199
0.8325
0.6700
0.8010
87,134
+0.11(+15.24%)
Sep 28, 2023
0.7000
0.7100
0.6710
0.6951
6,486
+0.03(+3.76%)
Sep 27, 2023
0.6700
0.7328
0.6699
0.6699
10,306
-0.01(-1.49%)
Sep 26, 2023
0.6450
0.7200
0.6450
0.6800
12,126
+0.02(+3.03%)
Sep 25, 2023
0.7167
0.6900
0.6500
0.6600
25,394
-0.06(-8.33%)
Sep 22, 2023
0.7382
0.7598
0.7200
0.7200
17,910
-0.00(-0.37%)
Sep 21, 2023
0.7300
0.7700
0.7167
0.7227
12,480
-0.00(-0.45%)
Sep 20, 2023
0.7500
0.8100
0.7260
0.7260
25,911
-0.03(-4.35%)
Sep 19, 2023
0.7601
0.7875
0.7500
0.7590
20,794
-0.00(-0.33%)
Sep 18, 2023
0.7563
0.8000
0.7510
0.7615
17,282
-0.02(-2.37%)
Sep 15, 2023
0.7900
0.8199
0.7500
0.7800
33,573
-0.01(-1.03%)
Sep 14, 2023
0.8000
0.8000
0.7770
0.7881
18,749
-0.01(-1.49%)
Sep 13, 2023
0.8000
0.8190
0.7880
0.8000
8,587
+0.01(+1.42%)
Sep 12, 2023
0.7510
0.8100
0.7510
0.7888
12,029
+0.02(+2.11%)
Sep 11, 2023
0.8301
0.8499
0.7600
0.7725
38,303
-0.06(-6.93%)
Sep 08, 2023
0.8200
0.8899
0.8200
0.8300
10,061
+0.01(+1.22%)
Sep 07, 2023
0.8800
0.8900
0.8000
0.8200
29,373
-0.04(-4.63%)
Sep 06, 2023
0.8860
0.8860
0.8500
0.8598
30,849
-0.03(-2.97%)
Sep 05, 2023
0.8800
0.8900
0.8800
0.8861
18,570
-0.00(-0.42%)
Sep 01, 2023
0.9000
0.9000
0.8710
0.8898
7,063
+0.01(+1.11%)
Aug 31, 2023
0.8930
0.9030
0.8800
0.8800
19,364
+0.01(+0.57%)
Aug 30, 2023
0.9075
0.9075
0.8750
0.8750
19,139
-0.03(-2.79%)
Aug 29, 2023
0.8750
0.9199
0.8750
0.9001
15,351
+0.03(+2.87%)
Aug 28, 2023
0.8800
0.8900
0.8610
0.8750
27,556
-0.02(-1.69%)
Aug 25, 2023
0.9000
0.9001
0.8733
0.8900
15,260
-0.01(-1.11%)
Aug 24, 2023
0.9299
0.9299
0.9000
0.9000
11,547
-0.02(-2.17%)
Aug 23, 2023
0.9565
0.9565
0.9100
0.9200
11,802
+0.01(+0.99%)
Aug 22, 2023
0.9600
0.9700
0.9010
0.9110
38,289
-0.07(-7.04%)
Aug 21, 2023
0.9400
0.9891
0.9310
0.9800
16,093
+0.02(+1.85%)
Aug 18, 2023
0.9600
0.9800
0.9300
0.9622
46,391
-0.03(-2.79%)
Aug 17, 2023
0.9600
1.020
0.9551
0.9898
31,861
+0.03(+2.77%)
Aug 16, 2023
1.000
1.020
0.9630
0.9631
22,337
-0.01(-0.71%)
Aug 15, 2023
1.000
1.000
0.9700
0.9700
36,696
-0.02(-2.02%)
Aug 14, 2023
1.040
1.048
0.9800
0.9900
66,250
-0.10(-9.17%)
Aug 11, 2023
1.080
1.100
1.030
1.090
100,983
+0.08(+7.92%)
Aug 10, 2023
1.000
1.020
0.9701
1.010
132,114
-0.01(-0.98%)
Aug 09, 2023
0.9900
1.020
0.9840
1.020
23,131
+0.03(+3.03%)
Aug 08, 2023
0.9797
1.020
0.9750
0.9900
43,428
-0.02(-1.98%)
Aug 07, 2023
0.9500
1.030
0.9500
1.010
62,486
+0.01(+1.00%)
Aug 04, 2023
1.000
1.020
0.9700
1.000
40,272
+0.00(+0.00%)
Aug 03, 2023
1.002
1.030
0.9701
1.000
83,887
+0.00(+0.00%)
Aug 02, 2023
1.010
1.050
1.000
1.000
122,145
-0.04(-3.85%)
Aug 01, 2023
1.020
1.070
1.020
1.040
20,305
-0.02(-1.89%)
Jul 31, 2023
1.020
1.070
1.020
1.060
170,432
+0.01(+0.95%)
Jul 28, 2023
1.030
1.070
1.026
1.050
25,506
+0.00(+0.00%)
Jul 27, 2023
1.030
1.070
1.021
1.050
26,350
-0.01(-0.94%)
Jul 26, 2023
1.040
1.070
1.020
1.060
29,816
+0.02(+1.92%)
Jul 25, 2023
1.090
1.110
1.030
1.040
66,880
-0.02(-1.89%)
Jul 24, 2023
1.110
1.120
1.060
1.060
49,131
-0.08(-7.02%)
Jul 21, 2023
1.100
1.140
1.090
1.140
72,738
+0.01(+0.88%)
Jul 20, 2023
1.100
1.147
1.100
1.130
38,072
-0.01(-0.44%)
Jul 19, 2023
1.130
1.150
1.120
1.135
37,413
-0.00(-0.44%)
Jul 18, 2023
1.160
1.160
1.114
1.140
20,080
+0.02(+1.79%)
Jul 17, 2023
1.180
1.180
1.090
1.120
120,188
-0.06(-5.08%)
Jul 14, 2023
1.180
1.220
1.140
1.180
28,480
+0.01(+0.85%)
Jul 13, 2023
1.170
1.230
1.170
1.170
28,823
-0.03(-2.50%)
Jul 12, 2023
1.130
1.260
1.120
1.200
79,064
+0.07(+6.19%)
Jul 11, 2023
1.150
1.170
1.102
1.130
23,660
+0.01(+0.89%)
Jul 10, 2023
1.110
1.150
1.082
1.120
40,422
+0.00(+0.00%)
Jul 07, 2023
1.100
1.150
1.100
1.120
55,380
+0.02(+1.82%)
Jul 06, 2023
1.110
1.140
1.100
1.100
18,782
-0.03(-2.65%)
Jul 05, 2023
1.100
1.180
1.100
1.130
54,677
+0.03(+2.73%)
Jul 03, 2023
1.080
1.140
1.080
1.100
43,925
+0.03(+2.80%)
Jun 30, 2023
1.110
1.110
1.040
1.070
27,941
-0.03(-2.73%)
Jun 29, 2023
1.080
1.100
1.040
1.100
75,323
+0.07(+6.80%)
Jun 28, 2023
1.090
1.090
1.030
1.030
13,658
-0.04(-3.74%)
Jun 27, 2023
1.040
1.070
1.040
1.070
17,020
+0.00(+0.00%)
Jun 26, 2023
1.010
1.070
1.010
1.070
35,499
+0.04(+3.88%)
Jun 23, 2023
1.090
1.090
1.020
1.030
31,175
-0.04(-3.74%)
Jun 22, 2023
1.100
1.100
1.060
1.070
23,418
+0.00(+0.00%)
Jun 21, 2023
1.060
1.090
1.060
1.070
11,225
+0.00(+0.07%)
Jun 20, 2023
1.080
1.095
1.050
1.069
28,726
-0.02(-1.90%)
Jun 16, 2023
1.110
1.120
1.080
1.090
37,910
-0.02(-1.80%)
Jun 15, 2023
1.140
1.140
1.110
1.110
15,287
-0.00(-0.01%)
May 08, 2023
1.090
1.160
1.065
1.110
30,291
-0.01(-0.88%)
May 05, 2023
1.160
1.175
1.080
1.120
31,884
+0.04(+3.70%)
May 04, 2023
1.100
1.100
1.050
1.080
25,465
-0.05(-4.42%)
May 03, 2023
1.080
1.180
1.080
1.130
17,948
+0.03(+2.73%)
May 02, 2023
1.150
1.150
1.050
1.100
95,134
-0.06(-5.17%)
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.