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
Nanoviricides Inc
(NY:
NNVC
)
1.570
-0.010 (-0.63%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2024
2.400
2.485
2.380
2.400
156,550
-0.03(-1.23%)
May 30, 2024
2.440
2.440
2.360
2.430
153,024
+0.00(+0.00%)
May 29, 2024
2.330
2.480
2.220
2.430
568,518
+0.23(+10.45%)
May 28, 2024
2.230
2.239
2.150
2.200
111,710
-0.03(-1.35%)
May 24, 2024
2.270
2.300
2.030
2.230
233,901
+0.00(+0.00%)
May 23, 2024
2.320
2.350
2.100
2.230
355,389
-0.04(-1.76%)
May 22, 2024
2.250
2.290
2.157
2.270
292,256
+0.09(+4.13%)
May 21, 2024
2.140
2.230
2.070
2.180
223,854
+0.06(+3.07%)
May 20, 2024
2.110
2.150
2.060
2.115
184,968
+0.05(+2.17%)
May 17, 2024
2.220
2.250
2.000
2.070
223,122
-0.16(-7.17%)
May 16, 2024
1.890
2.290
1.860
2.230
603,888
+0.43(+23.89%)
May 15, 2024
2.250
2.250
1.780
1.800
348,443
-0.46(-20.35%)
May 14, 2024
1.980
2.260
1.870
2.260
669,382
+0.44(+24.18%)
May 13, 2024
1.950
2.050
1.800
1.820
139,301
-0.07(-3.70%)
May 10, 2024
1.570
1.900
1.560
1.890
192,660
+0.06(+3.28%)
May 09, 2024
2.120
2.130
1.800
1.830
532,889
-0.20(-9.85%)
May 08, 2024
1.700
2.070
1.690
2.030
709,322
+0.35(+20.83%)
May 07, 2024
1.600
1.800
1.450
1.680
519,821
+0.28(+20.00%)
May 06, 2024
1.210
1.590
1.200
1.400
1,065,445
+0.27(+23.89%)
May 03, 2024
1.120
1.170
1.100
1.130
26,413
-0.07(-5.83%)
May 02, 2024
1.150
1.200
1.120
1.200
11,733
+0.07(+6.19%)
May 01, 2024
1.230
1.230
1.130
1.130
7,868
-0.07(-5.83%)
Apr 30, 2024
1.160
1.270
1.140
1.200
62,808
+0.07(+6.19%)
Apr 29, 2024
1.100
1.130
1.100
1.130
25,551
+0.03(+2.73%)
Apr 26, 2024
1.100
1.130
1.100
1.100
5,699
-0.01(-0.90%)
Apr 25, 2024
1.110
1.152
1.030
1.110
26,304
-0.04(-3.48%)
Apr 24, 2024
1.140
1.150
1.130
1.150
13,981
+0.01(+0.88%)
Apr 23, 2024
1.200
1.200
1.110
1.140
11,602
+0.02(+1.79%)
Apr 22, 2024
1.100
1.170
1.100
1.120
14,831
+0.02(+1.82%)
Apr 19, 2024
1.190
1.190
1.090
1.100
22,510
-0.07(-6.38%)
Apr 18, 2024
1.150
1.208
1.150
1.175
13,093
+0.02(+1.29%)
Apr 17, 2024
1.180
1.230
1.150
1.160
7,733
-0.02(-1.69%)
Apr 16, 2024
1.170
1.223
1.170
1.180
8,623
+0.03(+2.61%)
Apr 15, 2024
1.250
1.290
1.130
1.150
75,187
-0.10(-8.00%)
Apr 12, 2024
1.295
1.336
1.250
1.250
13,594
-0.02(-1.57%)
Apr 11, 2024
1.360
1.360
1.250
1.270
24,617
-0.04(-3.05%)
Apr 10, 2024
1.350
1.410
1.280
1.310
32,554
-0.05(-3.68%)
Apr 09, 2024
1.410
1.450
1.340
1.360
16,711
-0.03(-2.16%)
Apr 08, 2024
1.340
1.420
1.320
1.390
35,491
+0.02(+1.46%)
Apr 05, 2024
1.380
1.480
1.310
1.370
65,517
+0.00(+0.00%)
Apr 04, 2024
1.290
1.500
1.265
1.370
159,426
+0.09(+7.03%)
Apr 03, 2024
1.240
1.280
1.222
1.280
10,211
+0.01(+0.79%)
Apr 02, 2024
1.190
1.300
1.190
1.270
38,355
-0.03(-2.31%)
Apr 01, 2024
1.150
1.360
1.140
1.300
121,127
+0.14(+12.07%)
Mar 28, 2024
1.120
1.175
1.120
1.160
23,191
+0.03(+2.65%)
Mar 27, 2024
1.130
1.135
1.120
1.130
6,334
-0.01(-0.88%)
Mar 26, 2024
1.120
1.140
1.110
1.140
15,268
+0.01(+0.88%)
Mar 25, 2024
1.130
1.160
1.120
1.130
18,592
-0.01(-0.88%)
Mar 22, 2024
1.160
1.160
1.120
1.140
43,537
+0.00(+0.00%)
Mar 21, 2024
1.170
1.180
1.140
1.140
29,317
-0.01(-0.87%)
Mar 20, 2024
1.150
1.180
1.140
1.150
43,198
+0.00(+0.00%)
Mar 19, 2024
1.140
1.200
1.140
1.150
11,206
+0.00(+0.00%)
Mar 18, 2024
1.210
1.210
1.150
1.150
12,262
-0.05(-4.17%)
Mar 15, 2024
1.170
1.230
1.170
1.200
34,503
+0.03(+2.56%)
Mar 14, 2024
1.150
1.170
1.140
1.170
42,269
+0.04(+3.54%)
Mar 13, 2024
1.150
1.170
1.130
1.130
27,485
+0.00(+0.00%)
Mar 12, 2024
1.120
1.170
1.120
1.130
16,258
+0.01(+0.89%)
Mar 11, 2024
1.110
1.160
1.110
1.120
24,184
+0.01(+0.90%)
Mar 08, 2024
1.160
1.206
1.110
1.110
13,827
-0.02(-1.77%)
Mar 07, 2024
1.150
1.170
1.110
1.130
17,106
-0.03(-2.59%)
Mar 06, 2024
1.250
1.250
1.140
1.160
36,625
-0.05(-4.13%)
Mar 05, 2024
1.210
1.220
1.180
1.210
20,250
+0.00(+0.00%)
Mar 04, 2024
1.250
1.310
1.210
1.210
28,244
-0.05(-3.97%)
Mar 01, 2024
1.360
1.370
1.210
1.260
25,273
-0.09(-6.67%)
Feb 29, 2024
1.340
1.360
1.320
1.350
30,789
+0.03(+2.27%)
Feb 28, 2024
1.380
1.382
1.300
1.320
32,360
-0.01(-0.75%)
Feb 27, 2024
1.300
1.350
1.300
1.330
24,188
+0.00(+0.00%)
Feb 26, 2024
1.240
1.360
1.222
1.330
28,203
+0.00(+0.00%)
Feb 23, 2024
1.270
1.350
1.250
1.330
53,393
+0.06(+4.72%)
Feb 22, 2024
1.220
1.270
1.220
1.270
20,212
+0.03(+2.42%)
Feb 21, 2024
1.240
1.280
1.225
1.240
23,951
+0.00(+0.00%)
Feb 20, 2024
1.240
1.300
1.230
1.240
33,251
+0.01(+0.81%)
Feb 16, 2024
1.220
1.240
1.210
1.230
47,725
+0.04(+3.36%)
Feb 15, 2024
1.200
1.210
1.160
1.190
35,886
+0.02(+1.71%)
Feb 14, 2024
1.110
1.180
1.110
1.170
27,547
+0.05(+4.46%)
Feb 13, 2024
1.110
1.180
1.110
1.120
18,736
+0.01(+0.90%)
Feb 12, 2024
1.160
1.160
1.110
1.110
10,401
-0.03(-2.63%)
Feb 09, 2024
1.140
1.200
1.140
1.140
39,443
-0.02(-1.72%)
Feb 08, 2024
1.130
1.170
1.130
1.160
14,529
+0.00(+0.00%)
Feb 07, 2024
1.130
1.160
1.120
1.160
21,555
+0.02(+2.20%)
Feb 06, 2024
1.130
1.150
1.130
1.135
23,868
+0.01(+1.34%)
Feb 05, 2024
1.170
1.170
1.110
1.120
18,518
-0.02(-1.75%)
Feb 02, 2024
1.140
1.150
1.070
1.140
42,442
+0.01(+0.88%)
Feb 01, 2024
1.140
1.159
1.110
1.130
27,153
+0.02(+1.80%)
Jan 31, 2024
1.130
1.148
1.110
1.110
15,610
-0.02(-1.77%)
Jan 30, 2024
1.120
1.160
1.110
1.130
75,553
-0.04(-3.42%)
Jan 29, 2024
1.080
1.170
1.070
1.170
419,258
+0.10(+9.35%)
Jan 26, 2024
1.040
1.080
1.030
1.070
24,885
+0.01(+0.94%)
Jan 25, 2024
1.010
1.080
1.010
1.060
23,982
+0.02(+1.92%)
Jan 24, 2024
1.030
1.100
1.030
1.040
14,062
-0.01(-0.95%)
Jan 23, 2024
1.010
1.070
1.010
1.050
11,055
+0.02(+1.94%)
Jan 22, 2024
1.050
1.100
1.024
1.030
14,089
-0.04(-3.74%)
Jan 19, 2024
1.100
1.100
1.040
1.070
29,518
+0.03(+2.88%)
Jan 18, 2024
1.070
1.090
1.040
1.040
24,990
-0.01(-0.95%)
Jan 17, 2024
1.060
1.080
1.040
1.050
12,017
-0.01(-0.94%)
Jan 16, 2024
1.060
1.061
1.050
1.060
12,418
+0.01(+0.94%)
Jan 12, 2024
1.040
1.080
1.040
1.050
14,806
+0.01(+1.40%)
Jan 11, 2024
1.051
1.070
1.010
1.036
28,419
-0.04(-3.67%)
Jan 10, 2024
1.120
1.115
1.070
1.075
18,542
-0.04(-3.15%)
Jan 09, 2024
1.140
1.140
1.070
1.110
25,394
-0.02(-1.77%)
Jan 08, 2024
1.130
1.140
1.080
1.130
13,035
+0.01(+0.89%)
Jan 05, 2024
1.100
1.150
1.050
1.120
59,227
+0.03(+2.75%)
Jan 04, 2024
1.021
1.090
1.021
1.090
34,866
+0.06(+5.83%)
Jan 03, 2024
1.010
1.040
1.010
1.030
16,398
+0.00(+0.00%)
Jan 02, 2024
1.010
1.060
1.007
1.030
22,541
+0.01(+0.98%)
Dec 29, 2023
1.060
1.080
1.000
1.020
122,010
-0.05(-4.67%)
Dec 28, 2023
1.070
1.118
1.050
1.070
49,339
-0.03(-2.73%)
Dec 27, 2023
1.080
1.120
1.040
1.100
48,931
+0.06(+5.74%)
Dec 26, 2023
1.070
1.080
1.040
1.040
92,397
-0.04(-3.68%)
Dec 22, 2023
1.090
1.097
1.069
1.080
18,892
+0.02(+1.89%)
Dec 21, 2023
1.090
1.130
1.060
1.060
23,468
-0.04(-3.64%)
Dec 20, 2023
1.090
1.120
1.053
1.100
31,119
-0.02(-1.79%)
Dec 19, 2023
1.090
1.120
1.080
1.120
16,797
+0.02(+1.82%)
Dec 18, 2023
1.060
1.120
1.060
1.100
24,278
+0.01(+0.92%)
Dec 15, 2023
1.130
1.190
1.090
1.090
39,417
-0.05(-4.39%)
Dec 14, 2023
1.160
1.190
1.130
1.140
18,483
-0.02(-1.72%)
Dec 13, 2023
1.190
1.197
1.130
1.160
23,202
+0.01(+0.87%)
Dec 12, 2023
1.160
1.210
1.122
1.150
43,105
-0.02(-1.71%)
Dec 11, 2023
1.180
1.210
1.170
1.170
27,287
-0.01(-0.43%)
Dec 08, 2023
1.140
1.200
1.140
1.175
35,071
+0.02(+1.73%)
Dec 07, 2023
1.180
1.180
1.140
1.155
14,895
-0.01(-1.28%)
Dec 06, 2023
1.150
1.200
1.138
1.170
30,477
+0.00(+0.00%)
Dec 05, 2023
1.180
1.198
1.120
1.170
14,383
-0.01(-0.51%)
Dec 04, 2023
1.220
1.234
1.110
1.176
37,163
-0.02(-2.00%)
Dec 01, 2023
1.150
1.200
1.110
1.200
31,123
+0.05(+4.35%)
Nov 30, 2023
1.170
1.170
1.120
1.150
22,140
-0.02(-1.71%)
Nov 29, 2023
1.190
1.230
1.160
1.170
51,820
+0.01(+0.86%)
Nov 28, 2023
1.020
1.160
1.010
1.160
120,206
+0.14(+13.73%)
Nov 27, 2023
1.030
1.040
1.009
1.020
66,950
-0.02(-1.92%)
Nov 24, 2023
1.080
1.080
1.040
1.040
22,682
-0.04(-4.15%)
Nov 22, 2023
1.080
1.113
1.080
1.085
18,640
-0.01(-0.46%)
Nov 21, 2023
1.120
1.120
1.080
1.090
25,278
-0.05(-4.38%)
Nov 20, 2023
1.110
1.157
1.080
1.140
53,291
+0.04(+3.63%)
Nov 17, 2023
1.100
1.140
1.070
1.100
61,729
-0.04(-3.31%)
Nov 16, 2023
1.200
1.249
1.110
1.138
62,834
-0.07(-5.98%)
Nov 15, 2023
1.380
1.380
1.150
1.210
84,655
-0.13(-9.70%)
Nov 14, 2023
1.080
1.430
1.080
1.340
373,630
+0.14(+11.67%)
Nov 13, 2023
1.010
1.250
1.000
1.200
281,606
+0.14(+13.21%)
Nov 10, 2023
1.070
1.080
1.020
1.060
42,750
-0.01(-0.93%)
Nov 09, 2023
1.090
1.090
1.045
1.070
45,047
-0.03(-2.73%)
Nov 08, 2023
1.100
1.120
1.080
1.100
44,417
-0.01(-0.90%)
Nov 07, 2023
1.140
1.140
1.110
1.110
11,466
-0.03(-2.63%)
Nov 06, 2023
1.160
1.180
1.120
1.140
8,322
+0.00(+0.00%)
Nov 03, 2023
1.120
1.180
1.110
1.140
25,038
+0.00(+0.00%)
Nov 02, 2023
1.130
1.150
1.100
1.140
18,802
+0.02(+1.79%)
Nov 01, 2023
1.110
1.169
1.110
1.120
6,633
-0.01(-0.88%)
Oct 31, 2023
1.180
1.234
1.120
1.130
64,806
-0.08(-6.61%)
Oct 30, 2023
1.180
1.210
1.180
1.210
6,982
+0.01(+0.83%)
Oct 27, 2023
1.180
1.220
1.170
1.200
35,856
+0.03(+2.56%)
Oct 26, 2023
1.200
1.224
1.160
1.170
5,835
-0.03(-2.50%)
Oct 25, 2023
1.170
1.270
1.170
1.200
14,966
+0.04(+3.90%)
Oct 24, 2023
1.150
1.170
1.150
1.155
13,024
-0.00(-0.37%)
Oct 23, 2023
1.150
1.165
1.150
1.159
14,451
+0.01(+0.81%)
Oct 20, 2023
1.200
1.250
1.150
1.150
40,227
+0.00(+0.00%)
Oct 19, 2023
1.210
1.239
1.150
1.150
31,556
-0.06(-4.96%)
Oct 18, 2023
1.150
1.220
1.150
1.210
6,889
+0.04(+3.42%)
Oct 17, 2023
1.200
1.230
1.160
1.170
37,487
+0.00(+0.00%)
Oct 16, 2023
1.210
1.250
1.170
1.170
23,555
-0.04(-3.31%)
Oct 13, 2023
1.180
1.250
1.180
1.210
7,795
+0.04(+3.42%)
Oct 12, 2023
1.220
1.220
1.170
1.170
10,401
-0.02(-1.68%)
Oct 11, 2023
1.360
1.360
1.190
1.190
26,671
+0.01(+0.85%)
Oct 10, 2023
1.260
1.270
1.171
1.180
29,065
-0.09(-7.09%)
Oct 09, 2023
1.300
1.300
1.200
1.270
55,661
-0.03(-2.31%)
Oct 06, 2023
1.300
1.310
1.260
1.300
15,902
-0.01(-0.76%)
Oct 05, 2023
1.260
1.390
1.260
1.310
21,400
+0.03(+2.34%)
Oct 04, 2023
1.300
1.300
1.260
1.280
15,508
-0.02(-1.54%)
Oct 03, 2023
1.370
1.370
1.300
1.300
9,883
-0.05(-3.70%)
Oct 02, 2023
1.330
1.370
1.310
1.350
20,827
+0.01(+0.75%)
Sep 29, 2023
1.420
1.420
1.340
1.340
4,884
-0.07(-4.96%)
Sep 28, 2023
1.480
1.480
1.402
1.410
21,079
-0.05(-3.42%)
Sep 27, 2023
1.450
1.480
1.374
1.460
29,742
+0.06(+4.29%)
Sep 26, 2023
1.330
1.410
1.330
1.400
12,166
+0.08(+6.06%)
Sep 25, 2023
1.300
1.400
1.310
1.320
31,437
+0.04(+3.13%)
Sep 22, 2023
1.285
1.290
1.270
1.280
16,157
+0.01(+0.78%)
Sep 21, 2023
1.300
1.300
1.260
1.270
14,543
+0.01(+0.79%)
Sep 20, 2023
1.290
1.297
1.260
1.260
23,930
-0.02(-1.56%)
Sep 19, 2023
1.260
1.280
1.260
1.280
8,707
+0.00(+0.00%)
Sep 18, 2023
1.260
1.280
1.260
1.280
10,622
+0.02(+1.59%)
Sep 15, 2023
1.340
1.340
1.260
1.260
18,608
-0.07(-5.26%)
Sep 14, 2023
1.290
1.360
1.290
1.330
14,586
+0.03(+2.31%)
Sep 13, 2023
1.280
1.360
1.280
1.300
7,683
-0.01(-0.76%)
Sep 12, 2023
1.280
1.341
1.270
1.310
7,490
+0.01(+0.77%)
Sep 11, 2023
1.360
1.410
1.300
1.300
13,320
-0.05(-3.70%)
Sep 08, 2023
1.370
1.420
1.350
1.350
11,105
-0.01(-0.74%)
Sep 07, 2023
1.380
1.380
1.360
1.360
8,303
-0.01(-0.73%)
Sep 06, 2023
1.481
1.499
1.360
1.370
84,977
-0.09(-6.16%)
Sep 05, 2023
1.450
1.480
1.431
1.460
33,757
+0.01(+0.69%)
Sep 01, 2023
1.450
1.500
1.430
1.450
28,201
+0.00(+0.00%)
Aug 31, 2023
1.510
1.525
1.450
1.450
17,093
-0.03(-2.09%)
Aug 30, 2023
1.580
1.580
1.470
1.481
37,629
-0.10(-6.27%)
Aug 29, 2023
1.580
1.597
1.550
1.580
28,208
+0.00(+0.00%)
Aug 28, 2023
1.580
1.670
1.544
1.580
92,408
+0.03(+1.61%)
Aug 25, 2023
1.540
1.580
1.510
1.555
18,804
+0.00(+0.32%)
Aug 24, 2023
1.580
1.590
1.520
1.550
30,796
-0.05(-3.13%)
Aug 23, 2023
1.710
1.710
1.501
1.600
98,740
-0.08(-4.76%)
Aug 22, 2023
1.450
1.850
1.435
1.680
254,784
+0.29(+20.86%)
Aug 21, 2023
1.370
1.460
1.290
1.390
67,855
+0.10(+7.75%)
Aug 18, 2023
1.270
1.310
1.260
1.290
7,907
-0.00(-0.01%)
Aug 17, 2023
1.370
1.370
1.260
1.290
20,350
-0.05(-3.72%)
Aug 16, 2023
1.355
1.360
1.302
1.340
13,794
-0.01(-0.74%)
Aug 15, 2023
1.360
1.410
1.310
1.350
18,625
-0.04(-2.88%)
Aug 14, 2023
1.430
1.440
1.306
1.390
44,436
+0.05(+3.73%)
Aug 11, 2023
1.230
1.340
1.230
1.340
12,518
+0.05(+3.88%)
Aug 10, 2023
1.260
1.330
1.260
1.290
22,632
+0.04(+3.20%)
Aug 09, 2023
1.250
1.259
1.229
1.250
16,063
+0.00(+0.00%)
Aug 08, 2023
1.300
1.320
1.250
1.250
3,936
-0.03(-2.34%)
Aug 07, 2023
1.350
1.379
1.280
1.280
40,598
-0.12(-8.57%)
Aug 04, 2023
1.430
1.430
1.400
1.400
23,295
-0.03(-2.10%)
Aug 03, 2023
1.400
1.450
1.400
1.430
22,416
+0.00(+0.00%)
Aug 02, 2023
1.470
1.470
1.400
1.430
24,040
+0.01(+0.70%)
Aug 01, 2023
1.550
1.550
1.400
1.420
58,908
-0.13(-8.39%)
Jul 31, 2023
1.540
1.604
1.520
1.550
10,732
+0.03(+1.97%)
Jul 28, 2023
1.530
1.560
1.510
1.520
21,893
+0.00(+0.00%)
Jul 27, 2023
1.560
1.602
1.510
1.520
40,071
-0.04(-2.56%)
Jul 26, 2023
1.530
1.560
1.530
1.560
39,941
+0.04(+2.63%)
Jul 25, 2023
1.540
1.550
1.510
1.520
16,057
-0.02(-1.30%)
Jul 24, 2023
1.620
1.654
1.540
1.540
63,304
-0.08(-4.94%)
Jul 21, 2023
1.600
1.650
1.560
1.620
20,690
+0.02(+1.25%)
Jul 20, 2023
1.740
1.740
1.600
1.600
40,056
-0.06(-3.61%)
Jul 19, 2023
1.680
1.686
1.623
1.660
65,706
-0.03(-1.78%)
Jul 18, 2023
1.660
1.700
1.550
1.690
100,667
+0.00(+0.00%)
Jul 17, 2023
1.550
1.740
1.550
1.690
189,628
+0.15(+9.74%)
Jul 14, 2023
1.420
1.600
1.420
1.540
236,535
+0.09(+6.21%)
Jul 13, 2023
1.520
1.590
1.420
1.450
163,704
-0.14(-8.81%)
Jul 12, 2023
1.430
1.640
1.370
1.590
414,043
+0.03(+1.92%)
Jul 11, 2023
1.520
2.000
1.310
1.560
2,640,361
+0.15(+10.64%)
Jul 10, 2023
1.210
1.460
1.210
1.410
391,912
+0.21(+17.50%)
Jul 07, 2023
1.200
1.250
1.190
1.200
28,908
+0.05(+4.35%)
Jul 06, 2023
1.150
1.230
1.150
1.150
18,707
-0.03(-2.54%)
Jul 05, 2023
1.120
1.230
1.100
1.180
91,887
+0.02(+1.72%)
Jul 03, 2023
1.170
1.220
1.130
1.160
32,402
+0.01(+0.87%)
Jun 30, 2023
1.250
1.310
1.130
1.150
85,130
-0.10(-8.00%)
Jun 29, 2023
1.300
1.390
1.200
1.250
359,139
-0.03(-2.34%)
Jun 28, 2023
1.070
1.330
1.070
1.280
218,566
+0.18(+16.36%)
Jun 27, 2023
1.100
1.120
1.090
1.100
13,561
+0.00(+0.00%)
Jun 26, 2023
1.100
1.120
1.100
1.100
8,308
-0.01(-0.90%)
Jun 23, 2023
1.140
1.140
1.080
1.110
8,851
-0.01(-0.89%)
Jun 22, 2023
1.070
1.150
1.070
1.120
11,667
+0.02(+1.82%)
Jun 21, 2023
1.100
1.120
1.090
1.100
13,164
+0.01(+0.92%)
Jun 20, 2023
1.090
1.160
1.090
1.090
25,787
-0.03(-2.68%)
Jun 16, 2023
1.070
1.129
1.070
1.120
11,422
+0.03(+2.75%)
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.