Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NU )

11.88 -0.29 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.070 4.170 3.780 3.810 28,875,128 -0.22(-5.46%)
May 27, 2022 3.610 4.050 3.590 4.030 63,291,260 +0.50(+14.16%)
May 26, 2022 3.500 3.800 3.360 3.530 61,022,632 -0.06(-1.67%)
May 25, 2022 3.400 3.590 3.260 3.590 51,621,304 +0.26(+7.81%)
May 24, 2022 3.580 3.620 3.310 3.330 52,083,512 -0.41(-10.96%)
May 23, 2022 3.830 3.840 3.440 3.740 44,902,240 -0.07(-1.84%)
May 20, 2022 4.440 4.470 3.545 3.810 73,107,176 -0.52(-12.01%)
May 19, 2022 3.640 4.340 3.640 4.330 106,143,088 +0.51(+13.35%)
May 18, 2022 3.850 4.010 3.670 3.820 121,174,344 -0.26(-6.37%)
May 17, 2022 4.810 5.000 3.960 4.080 103,598,160 -0.27(-6.21%)
May 16, 2022 4.800 4.830 4.035 4.350 29,874,454 -0.47(-9.75%)
May 13, 2022 4.110 4.980 4.100 4.820 25,736,444 +0.82(+20.50%)
May 12, 2022 3.640 4.290 3.322 4.000 47,494,924 +0.31(+8.40%)
May 11, 2022 4.250 4.280 3.690 3.690 27,927,276 -0.68(-15.56%)
May 10, 2022 4.620 4.633 4.260 4.370 14,217,935 -0.01(-0.23%)
May 09, 2022 5.000 5.046 4.350 4.380 20,424,572 -0.85(-16.25%)
May 06, 2022 5.370 5.390 5.020 5.230 17,488,224 -0.19(-3.51%)
May 05, 2022 5.580 5.600 5.250 5.420 15,032,905 -0.35(-6.07%)
May 04, 2022 5.420 5.775 5.250 5.770 16,395,208 +0.30(+5.48%)
May 03, 2022 5.950 5.970 5.320 5.470 23,113,162 -0.49(-8.22%)
May 02, 2022 6.020 6.280 5.900 5.960 15,318,283 -0.05(-0.83%)
Apr 29, 2022 6.190 6.340 5.910 6.010 7,716,587 -0.15(-2.44%)
Apr 28, 2022 6.330 6.400 5.900 6.160 14,419,823 -0.17(-2.69%)
Apr 27, 2022 6.360 6.530 6.280 6.330 6,798,424 +0.02(+0.32%)
Apr 26, 2022 6.810 6.810 6.220 6.310 8,151,730 -0.61(-8.82%)
Apr 25, 2022 6.650 6.945 6.465 6.920 6,811,980 +0.24(+3.59%)
Apr 22, 2022 6.850 7.040 6.680 6.680 12,123,112 -0.21(-3.05%)
Apr 21, 2022 7.200 7.375 6.630 6.890 10,552,490 -0.27(-3.77%)
Apr 20, 2022 7.150 7.480 7.135 7.160 8,933,630 -0.03(-0.42%)
Apr 19, 2022 6.900 7.250 6.790 7.190 6,621,502 +0.30(+4.35%)
Apr 18, 2022 6.990 7.050 6.770 6.890 6,866,919 -0.14(-1.99%)
Apr 14, 2022 7.190 7.225 6.870 7.030 5,704,582 -0.13(-1.82%)
Apr 13, 2022 7.090 7.230 6.960 7.160 4,683,691 +0.11(+1.56%)
Apr 12, 2022 7.530 7.690 6.940 7.050 6,764,124 -0.35(-4.73%)
Apr 11, 2022 7.200 7.550 7.145 7.400 7,475,793 +0.12(+1.65%)
Apr 08, 2022 7.270 7.475 6.980 7.280 7,766,669 -0.03(-0.41%)
Apr 07, 2022 7.490 7.690 7.275 7.310 6,152,680 -0.20(-2.66%)
Apr 06, 2022 7.590 7.630 7.250 7.510 5,871,105 -0.34(-4.33%)
Apr 05, 2022 8.110 8.110 7.670 7.850 5,081,196 -0.22(-2.73%)
Apr 04, 2022 8.120 8.340 7.950 8.070 5,140,657 +0.01(+0.12%)
Apr 01, 2022 7.840 8.179 7.820 8.060 6,677,032 +0.34(+4.40%)
Mar 31, 2022 8.170 8.170 7.720 7.720 4,966,545 -0.34(-4.22%)
Mar 30, 2022 8.220 8.410 8.000 8.060 4,856,600 -0.30(-3.59%)
Mar 29, 2022 8.170 8.460 8.045 8.360 7,154,381 +0.30(+3.72%)
Mar 28, 2022 7.920 8.210 7.815 8.060 5,814,738 +0.11(+1.38%)
Mar 25, 2022 8.160 8.475 7.825 7.950 7,349,524 -0.20(-2.45%)
Mar 24, 2022 7.940 8.190 7.655 8.150 7,835,516 +0.24(+3.03%)
Mar 23, 2022 7.970 8.190 7.690 7.910 8,044,077 -0.11(-1.37%)
Mar 22, 2022 7.640 8.250 7.640 8.020 13,244,980 +0.46(+6.08%)
Mar 21, 2022 7.960 8.080 7.310 7.560 11,209,263 -0.30(-3.82%)
Mar 18, 2022 7.270 8.130 7.230 7.860 15,668,617 +0.42(+5.65%)
Mar 17, 2022 6.870 7.470 6.615 7.440 18,327,576 +0.56(+8.14%)
Mar 16, 2022 6.380 6.930 6.200 6.880 26,479,272 +0.90(+15.05%)
Mar 15, 2022 6.020 6.070 5.550 5.980 17,670,612 +0.05(+0.84%)
Mar 14, 2022 6.500 6.555 5.820 5.930 20,755,070 -0.61(-9.33%)
Mar 11, 2022 7.200 7.210 6.510 6.540 14,452,460 -0.51(-7.23%)
Mar 10, 2022 7.660 6.970 7.050 17,131,308 -0.91(-11.43%)
Mar 09, 2022 7.830 8.230 7.711 7.960 8,601,155 +0.38(+5.01%)
Mar 08, 2022 6.870 8.330 6.740 7.580 16,960,412 +0.75(+10.98%)
Mar 07, 2022 7.100 7.260 6.800 6.830 11,351,141 -0.33(-4.61%)
Mar 04, 2022 7.300 7.550 7.050 7.160 7,445,459 -0.21(-2.85%)
Mar 03, 2022 7.900 7.900 7.280 7.370 7,692,536 -0.40(-5.15%)
Mar 02, 2022 7.930 8.000 7.485 7.770 7,626,448 -0.15(-1.89%)
Mar 01, 2022 7.690 8.180 7.585 7.920 9,960,098 +0.27(+3.53%)
Feb 28, 2022 7.640 7.860 7.295 7.650 8,578,346 -0.13(-1.67%)
Feb 25, 2022 8.170 7.970 7.555 7.780 15,139,229 -0.16(-2.02%)
Feb 24, 2022 7.200 8.217 7.160 7.940 24,207,312 +0.42(+5.59%)
Feb 23, 2022 9.650 9.670 7.500 7.520 38,459,188 -1.28(-14.55%)
Feb 22, 2022 10.00 10.02 8.680 8.800 25,994,606 -1.05(-10.66%)
Feb 18, 2022 9.850 0 -0.24(-2.38%)
Feb 17, 2022 9.310 10.27 9.160 10.09 23,731,732 +1.04(+11.49%)
Feb 16, 2022 9.270 9.310 8.716 9.050 9,376,671 -0.10(-1.09%)
Feb 15, 2022 9.260 9.285 8.856 9.150 7,185,329 +0.47(+5.41%)
Feb 14, 2022 8.570 9.070 8.450 8.680 6,388,087 +0.14(+1.64%)
Feb 11, 2022 9.430 9.490 8.455 8.540 13,349,956 -0.74(-7.97%)
Feb 10, 2022 9.330 9.940 9.260 9.280 19,199,794 -0.92(-9.02%)
Feb 09, 2022 9.070 10.28 8.840 10.20 34,899,340 +1.30(+14.61%)
Feb 08, 2022 7.560 8.920 7.550 8.900 17,250,696 +1.13(+14.54%)
Feb 07, 2022 7.220 7.900 7.160 7.770 9,049,965 +0.41(+5.57%)
Feb 04, 2022 6.670 7.420 6.650 7.360 6,178,089 +0.57(+8.39%)
Feb 03, 2022 6.840 6.940 6.680 6.790 4,783,035 -0.20(-2.86%)
Feb 02, 2022 7.550 7.600 6.970 6.990 6,674,168 -0.57(-7.54%)
Feb 01, 2022 7.490 7.630 7.285 7.560 4,994,343 +0.14(+1.89%)
Jan 31, 2022 6.750 7.430 7.420 7,854,089 +0.67(+9.93%)
Jan 28, 2022 6.780 6.880 6.400 6.750 5,673,635 -0.14(-2.03%)
Jan 27, 2022 7.190 7.290 6.890 6.890 10,484,589 -0.18(-2.55%)
Jan 26, 2022 7.520 7.960 6.950 7.070 9,129,839 -0.35(-4.72%)
Jan 25, 2022 7.120 7.420 6.960 7.420 8,137,972 +0.16(+2.20%)
Jan 24, 2022 7.140 7.370 6.750 7.260 11,496,581 -0.28(-3.71%)
Jan 21, 2022 7.830 7.920 7.320 7.540 7,828,854 -0.41(-5.16%)
Jan 20, 2022 7.810 8.550 7.810 7.950 12,445,225 +0.12(+1.53%)
Jan 19, 2022 7.690 7.920 7.540 7.830 10,587,111 +0.14(+1.82%)
Jan 18, 2022 8.000 8.000 7.420 7.690 9,854,561 -0.43(-5.30%)
Jan 14, 2022 8.120 0 -0.55(-6.34%)
Jan 13, 2022 9.000 9.040 8.670 8.670 7,171,128 -0.33(-3.67%)
Jan 12, 2022 9.330 9.380 8.730 9.000 13,579,809 -0.34(-3.64%)
Jan 11, 2022 8.970 9.450 8.800 9.340 7,731,403 +0.34(+3.78%)
Jan 10, 2022 9.020 9.100 8.670 9.000 7,855,978 -0.36(-3.85%)
Jan 07, 2022 9.500 9.680 9.140 9.360 4,784,701 -0.16(-1.68%)
Jan 06, 2022 9.010 9.530 8.460 9.520 11,155,456 +0.48(+5.31%)
Jan 05, 2022 9.680 9.710 8.920 9.040 13,766,860 -0.70(-7.19%)
Jan 04, 2022 10.15 10.22 9.480 9.740 8,549,952 -0.24(-2.40%)
Jan 03, 2022 9.600 10.00 9.550 9.980 6,896,735 +0.60(+6.40%)
Dec 31, 2021 9.370 9.470 9.280 9.380 1,619,840 -0.02(-0.21%)
Dec 30, 2021 9.370 9.630 9.370 9.400 2,373,872 +0.08(+0.86%)
Dec 29, 2021 9.370 9.460 9.250 9.320 2,962,602 -0.08(-0.85%)
Dec 28, 2021 9.680 9.700 9.360 9.400 2,217,358 -0.34(-3.49%)
Dec 27, 2021 9.790 9.890 9.460 9.740 2,500,662 -0.09(-0.92%)
Dec 23, 2021 9.130 10.00 9.110 9.830 5,794,468 +0.71(+7.79%)
Dec 22, 2021 9.120 9.180 8.990 9.120 7,089,377 -0.11(-1.19%)
Dec 21, 2021 9.020 9.240 8.840 9.230 8,397,973 +0.29(+3.24%)
Dec 20, 2021 9.200 9.350 8.750 8.940 15,763,752 -0.86(-8.78%)
Dec 17, 2021 9.930 10.17 9.140 9.800 21,560,840 -0.20(-2.00%)
Dec 16, 2021 10.45 10.49 9.560 10.00 13,968,471 -0.01(-0.10%)
Dec 15, 2021 9.630 10.29 9.420 10.01 12,642,905 +0.09(+0.91%)
Dec 14, 2021 10.55 10.58 9.270 9.920 22,715,280 -0.89(-8.23%)
Dec 13, 2021 11.10 11.29 10.32 10.81 19,662,362 -1.04(-8.78%)
Dec 10, 2021 11.45 11.85 9.800 11.85 50,077,340 +1.52(+14.71%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.