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
Cipher Pharmaceuticals Inc
(OP:
CPHRF
)
6.500
-0.036 (-0.55%)
Streaming Delayed Price
Updated: 2:20 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:
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 28, 2021
1.110
1.110
1.110
1.110
140
+0.00(+0.22%)
May 27, 2021
1.108
1.108
1.108
1.108
102
+0.02(+1.61%)
May 26, 2021
1.100
1.100
1.090
1.090
2,000
+0.01(+1.26%)
May 25, 2021
1.076
1.098
1.076
1.076
12,054
-0.12(-10.30%)
May 24, 2021
1.200
1.200
1.200
1.200
100
+0.00(+0.00%)
May 18, 2021
1.200
1.200
1.200
0
+0.04(+3.44%)
May 17, 2021
1.174
1.174
1.160
1.160
1,789
+0.01(+0.55%)
May 14, 2021
1.154
1.154
1.154
1.154
924
+0.03(+2.24%)
May 13, 2021
1.094
1.128
1.094
1.128
8,423
+0.06(+5.46%)
May 12, 2021
1.065
1.070
1.060
1.070
10,420
-0.11(-9.32%)
May 10, 2021
1.180
1.180
1.180
0
-0.01(-0.99%)
May 07, 2021
1.192
1.192
1.192
1.192
562
+0.04(+3.63%)
May 06, 2021
1.173
1.200
1.150
1.150
2,784
+0.10(+9.52%)
May 05, 2021
1.050
1.050
1.050
1.050
1,504
-0.03(-2.78%)
May 03, 2021
1.080
1.080
1.080
0
+0.00(+0.00%)
Apr 30, 2021
1.101
1.101
1.080
1.080
4,200
-0.01(-0.92%)
Apr 29, 2021
1.100
1.100
1.030
1.090
4,803
+0.01(+0.97%)
Apr 28, 2021
1.050
1.080
1.050
1.079
9,752
+0.03(+2.81%)
Apr 27, 2021
1.020
1.050
1.010
1.050
2,800
+0.03(+2.94%)
Apr 26, 2021
1.065
1.065
0.9928
1.020
2,030
-0.02(-1.92%)
Apr 22, 2021
1.040
1.040
1.040
0
-0.03(-2.80%)
Apr 21, 2021
1.070
1.070
1.070
1.070
1,000
+0.00(+0.00%)
Apr 19, 2021
1.070
1.070
1.070
0
-0.01(-1.13%)
Apr 16, 2021
1.082
1.082
1.082
1.082
200
-0.01(-0.63%)
Apr 15, 2021
1.089
1.089
1.089
1.089
505
+0.03(+2.75%)
Apr 14, 2021
1.060
1.060
1.060
1.060
1,002
+0.03(+2.52%)
Apr 13, 2021
1.034
1.034
1.034
1.034
2,501
-0.05(-4.27%)
Apr 12, 2021
1.075
1.080
1.075
1.080
1,002
+0.00(+0.00%)
Apr 09, 2021
0.9827
1.080
0.9827
1.080
11,700
+0.01(+0.47%)
Apr 08, 2021
1.083
1.083
1.012
1.075
6,231
-0.05(-4.02%)
Apr 06, 2021
1.120
1.120
1.120
0
-0.05(-4.27%)
Apr 05, 2021
1.080
1.170
1.080
1.170
17,176
+0.09(+8.33%)
Apr 01, 2021
1.050
1.100
1.049
1.080
47,600
+0.06(+5.39%)
Mar 31, 2021
0.9715
1.030
0.9715
1.025
54,830
+0.03(+3.52%)
Mar 30, 2021
0.9900
1.000
0.9890
0.9900
58,359
+0.01(+1.05%)
Mar 29, 2021
0.9800
0.9900
0.9797
0.9797
21,132
+0.06(+6.71%)
Mar 26, 2021
0.9300
0.9360
0.9181
0.9181
12,700
+0.02(+2.01%)
Mar 25, 2021
0.9095
0.9300
0.8500
0.9000
11,895
-0.02(-2.17%)
Mar 24, 2021
0.9400
0.9500
0.9200
0.9200
34,486
-0.01(-0.76%)
Mar 23, 2021
0.9800
1.020
0.9000
0.9270
61,263
-0.05(-5.41%)
Mar 22, 2021
0.9002
0.9800
0.9000
0.9800
43,682
+0.09(+10.11%)
Mar 19, 2021
0.8000
0.8900
0.8000
0.8900
26,900
+0.13(+17.11%)
Mar 18, 2021
0.7600
0.7600
0.7584
0.7600
4,500
+0.00(+0.29%)
Mar 16, 2021
0.7578
0.7578
0.7578
0
+0.00(+0.22%)
Mar 15, 2021
0.7566
0.7575
0.7561
0.7561
1,059
+0.05(+6.49%)
Mar 12, 2021
0.6900
0.7150
0.6656
0.7100
5,200
+0.02(+2.90%)
Mar 11, 2021
0.7200
0.7200
0.6900
0.6900
1,950
-0.03(-4.17%)
Mar 10, 2021
0.7200
0.7200
0.7200
0.7200
1,000
+0.03(+4.35%)
Mar 09, 2021
0.6900
0.6900
0.6900
25
+0.00(+0.00%)
Mar 08, 2021
0.6900
0.6900
0.6900
0.6900
1,435
+0.00(+0.00%)
Mar 05, 2021
0.6924
0.7050
0.6800
0.6900
7,900
-0.03(-4.17%)
Mar 03, 2021
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Mar 02, 2021
0.7178
0.7200
0.7178
0.7200
5,000
-0.03(-3.47%)
Mar 01, 2021
0.7459
0.7459
0.7459
0.7459
150
+0.02(+3.21%)
Feb 26, 2021
0.7227
0.7231
0.7227
0.7227
600
-0.02(-2.57%)
Feb 25, 2021
0.7418
0.7418
0.7418
0.7418
700
-0.01(-0.82%)
Feb 24, 2021
0.7621
0.7621
0.7479
0.7479
1,660
-0.00(-0.28%)
Feb 23, 2021
0.7500
0.7651
0.7500
0.7500
5,174
-0.02(-2.60%)
Feb 22, 2021
0.7700
0.7754
0.7700
0.7700
3,588
-0.01(-1.36%)
Feb 19, 2021
0.7500
0.7881
0.7500
0.7806
2,100
+0.00(+0.37%)
Feb 18, 2021
0.7746
0.8000
0.7746
0.7777
1,310
+0.03(+3.62%)
Feb 17, 2021
0.7505
0.7505
0.7505
0.7505
143
+0.00(+0.07%)
Feb 16, 2021
0.7500
0.7500
0.7500
96
+0.00(+0.00%)
Feb 12, 2021
0.7596
0.7596
0.7500
0.7500
17,900
-0.02(-2.60%)
Feb 11, 2021
0.7700
0.7700
0.7700
0.7700
106
+0.00(+0.06%)
Feb 10, 2021
0.7690
0.7698
0.7690
0.7695
750
+0.03(+3.39%)
Feb 09, 2021
0.7269
0.7443
0.7269
0.7443
3,296
-0.01(-0.67%)
Feb 08, 2021
0.7407
0.8900
0.7407
0.7493
878
+0.02(+2.32%)
Feb 05, 2021
0.7300
0.7323
0.7300
0.7323
1,500
+0.01(+1.01%)
Feb 04, 2021
0.7200
0.7250
0.7200
0.7250
4,000
+0.01(+0.69%)
Feb 03, 2021
0.7000
0.7250
0.7000
0.7200
9,502
+0.03(+4.35%)
Feb 02, 2021
0.6940
0.7000
0.6900
0.6900
12,337
-0.01(-1.43%)
Feb 01, 2021
0.7100
0.7100
0.7000
0.7000
76,938
-0.01(-0.71%)
Jan 29, 2021
0.7050
0.7050
0.7050
0.7050
2,500
+0.01(+0.71%)
Jan 28, 2021
0.7000
0.7000
0.7000
0.7000
1,052
+0.00(+0.00%)
Jan 27, 2021
0.7200
0.7200
0.7000
0.7000
21,580
-0.01(-1.41%)
Jan 26, 2021
0.7000
0.7100
0.7000
0.7100
5,500
-0.01(-1.07%)
Jan 25, 2021
0.7177
0.7177
0.7177
0.7177
2,800
+0.02(+2.53%)
Jan 22, 2021
0.7000
0.7200
0.6950
0.7000
40,500
+0.00(+0.00%)
Jan 21, 2021
0.7100
0.9000
0.6900
0.7000
163,020
+0.05(+7.69%)
Jan 20, 2021
0.6590
0.6590
0.6000
0.6500
12,817
-0.01(-1.52%)
Jan 19, 2021
0.6955
0.7300
0.6500
0.6600
53,409
-0.10(-13.73%)
Jan 15, 2021
0.8200
0.8200
0.7650
0.7650
24,000
-0.08(-10.00%)
Jan 14, 2021
0.8500
0.8500
0.8500
60
+0.00(+0.00%)
Jan 13, 2021
0.8500
0.8500
0.8500
0.8500
500
-0.03(-3.41%)
Jan 12, 2021
0.9000
0.9000
0.8800
0.8800
30,330
+0.00(+0.00%)
Jan 11, 2021
0.8800
0.8800
0.8800
0.8800
800
+0.01(+0.80%)
Jan 08, 2021
0.9040
0.9040
0.8674
0.8730
44,000
+0.00(+0.00%)
Jan 07, 2021
0.7982
0.8938
0.7982
0.8730
25,028
+0.08(+10.30%)
Jan 06, 2021
0.7550
0.7950
0.7550
0.7915
11,000
+0.02(+2.79%)
Jan 05, 2021
0.7520
0.7700
0.7520
0.7700
8,000
+0.03(+3.63%)
Jan 04, 2021
0.7428
0.7430
0.7428
0.7430
4,500
+0.03(+3.76%)
Dec 31, 2020
0.7161
0.7161
0.7161
2,140
-0.01(-1.42%)
Dec 30, 2020
0.7000
0.7264
0.7000
0.7264
2,140
+0.01(+0.89%)
Dec 29, 2020
0.7000
0.7200
0.7000
0.7200
7,257
+0.02(+3.31%)
Dec 24, 2020
0.6969
0.6969
0.6969
0
-0.04(-5.27%)
Dec 23, 2020
0.7100
0.7357
0.6966
0.7357
14,010
+0.03(+3.74%)
Dec 22, 2020
0.7337
0.7337
0.7092
0.7092
775
-0.02(-2.11%)
Dec 18, 2020
0.7245
0.7245
0.7245
0
+0.02(+3.50%)
Dec 17, 2020
0.6805
0.7000
0.6700
0.7000
680
+0.05(+8.19%)
Dec 15, 2020
0.6470
0.6470
0.6470
0
+0.01(+1.09%)
Dec 14, 2020
0.6490
0.6490
0.6400
0.6400
2,120
-0.01(-1.23%)
Dec 11, 2020
0.6845
0.6845
0.6472
0.6480
12,800
-0.03(-4.71%)
Dec 10, 2020
0.6800
0.6800
0.6800
0.6800
10,000
+0.01(+1.49%)
Dec 09, 2020
0.6700
0.6700
0.6700
0.6700
7,500
-0.03(-4.29%)
Dec 03, 2020
0.7000
0.7000
0.7000
0
+0.02(+2.49%)
Dec 02, 2020
0.6856
0.6900
0.6830
0.6830
11,000
+0.03(+5.08%)
Dec 01, 2020
0.6500
0.6500
0.6500
0.6500
1,500
-0.03(-3.70%)
Nov 30, 2020
0.6875
0.6875
0.6750
0.6750
928
-0.05(-7.14%)
Nov 24, 2020
0.7269
0.7269
0.7269
0
+0.02(+2.38%)
Nov 20, 2020
0.7100
0.7100
0.7100
0
-0.01(-1.39%)
Nov 13, 2020
0.7200
0.7200
0.7200
0
-0.00(-0.07%)
Nov 11, 2020
0.7205
0.7205
0.7205
0
+0.00(+0.00%)
Nov 09, 2020
0.7205
0.7205
0.7205
0
+0.01(+1.38%)
Nov 04, 2020
0.7107
0.7107
0.7107
0
-0.03(-4.48%)
Nov 02, 2020
0.7440
0.7440
0.7440
0
-0.03(-3.80%)
Oct 30, 2020
0.7734
0.7734
0.7734
10
+0.00(+0.00%)
Oct 27, 2020
0.7734
0.7734
0.7734
0
-0.00(-0.60%)
Oct 26, 2020
1.000
1.000
0.7781
0.7781
200
+0.01(+0.87%)
Oct 23, 2020
0.7714
0.7714
0.7714
0.7714
300
+0.00(+0.18%)
Oct 20, 2020
0.7700
0.7700
0.7700
0
-0.01(-1.28%)
Oct 19, 2020
0.7790
0.7800
0.7790
0.7800
2,850
-0.02(-2.50%)
Oct 16, 2020
0.8000
0.8000
0.8000
0.8000
600
-0.02(-2.06%)
Oct 09, 2020
0.8168
0.8168
0.8168
0
-0.00(-0.09%)
Oct 07, 2020
0.8175
0.8175
0.8175
0
-0.03(-3.21%)
Sep 28, 2020
0.8446
0.8446
0.8446
0
+0.00(+0.00%)
Sep 22, 2020
0.8446
0.8446
0.8446
0
-0.06(-6.16%)
Sep 16, 2020
0.9000
0.9000
0.9000
0
+0.02(+2.04%)
Sep 15, 2020
0.8820
0.8820
0.8820
0.8820
534
+0.00(+0.00%)
Sep 03, 2020
0.8820
0.8820
0.8820
0
+0.01(+0.86%)
Sep 02, 2020
0.8745
0.8745
0.8745
0.8745
100
+0.01(+0.87%)
Aug 27, 2020
0.8670
0.8670
0.8670
0
-0.08(-8.91%)
Aug 21, 2020
0.9518
0.9518
0.9518
0
-0.03(-2.97%)
Aug 20, 2020
0.9809
0.9809
0.9809
0.9809
4,082
+0.05(+5.47%)
Aug 19, 2020
0.9300
0.9300
0.9300
0.9300
154
-0.01(-1.27%)
Aug 18, 2020
0.9220
0.9420
0.9220
0.9420
5,600
-0.01(-1.49%)
Aug 17, 2020
0.9562
0.9562
0.9562
40
+0.00(+0.00%)
Aug 14, 2020
0.9806
0.9806
0.9562
0.9562
200
-0.11(-10.74%)
Aug 13, 2020
1.071
1.071
1.071
1
+0.00(+0.00%)
Aug 12, 2020
1.065
1.071
1.065
1.071
1,400
+0.02(+1.88%)
Aug 11, 2020
1.110
1.110
1.051
1.051
970
-0.05(-4.20%)
Aug 10, 2020
1.097
1.097
1.097
1.097
200
-0.00(-0.04%)
Aug 05, 2020
1.098
1.098
1.098
0
-0.00(-0.19%)
Aug 03, 2020
1.100
1.100
1.100
0
+0.00(+0.00%)
Jul 29, 2020
1.100
1.100
1.100
0
+0.02(+2.09%)
Jul 28, 2020
1.138
1.138
1.077
1.077
2,369
-0.08(-6.59%)
Jul 27, 2020
1.100
1.153
1.100
1.153
1,300
+0.06(+5.83%)
Jul 24, 2020
1.090
1.090
1.090
25
+0.00(+0.00%)
Jul 23, 2020
1.080
1.090
1.080
1.090
600
+0.00(+0.24%)
Jul 22, 2020
1.077
1.087
1.077
1.087
1,100
-0.02(-2.04%)
Jul 21, 2020
1.100
1.116
1.100
1.110
5,571
+0.06(+5.91%)
Jul 20, 2020
1.048
1.048
1.048
1.048
1,000
+0.08(+8.61%)
Jul 17, 2020
0.9650
0.9650
0.9650
15
+0.00(+0.00%)
Jul 15, 2020
0.9650
0.9650
0.9650
0
+0.01(+0.70%)
Jul 14, 2020
0.9658
0.9658
0.9583
0.9583
1,000
+0.06(+6.83%)
Jul 08, 2020
0.8970
0.8970
0.8970
0
-0.00(-0.03%)
Jun 29, 2020
0.8973
0.8973
0.8973
0
+0.02(+1.73%)
Jun 18, 2020
0.8820
0.8820
0.8820
0
+0.01(+1.38%)
Jun 17, 2020
0.8700
0.8700
0.8700
0.8700
500
+0.00(+0.00%)
Jun 16, 2020
0.8700
0.8700
0.8700
0.8700
500
+0.00(+0.00%)
Jun 12, 2020
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Jun 08, 2020
0.8700
0.8700
0.8700
0
+0.00(+0.22%)
Jun 04, 2020
0.8681
0.8681
0.8681
0
-0.01(-1.15%)
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.