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
Cure Pharmaceutical Holding Corp
(OP:
CURR
)
0.1150
UNCHANGED
Last Price
Updated: 3:04 PM EDT, Aug 8, 2023
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, 2019
3.850
3.990
3.350
3.920
30,300
+0.07(+1.82%)
May 30, 2019
3.880
3.880
3.500
3.850
44,764
-0.01(-0.26%)
May 29, 2019
3.575
3.918
3.575
3.860
21,995
-0.07(-1.78%)
May 28, 2019
3.900
4.100
3.820
3.930
19,605
+0.03(+0.77%)
May 24, 2019
4.040
4.051
3.860
3.900
23,900
-0.10(-2.50%)
May 23, 2019
3.960
4.070
3.960
4.000
57,339
+0.00(+0.00%)
May 22, 2019
3.990
4.500
3.860
4.000
48,662
+0.00(+0.00%)
May 21, 2019
3.620
4.000
3.620
4.000
85,090
+0.38(+10.50%)
May 20, 2019
3.650
3.800
3.430
3.620
19,324
-0.18(-4.74%)
May 17, 2019
3.530
3.810
3.420
3.800
48,200
+0.27(+7.72%)
May 16, 2019
3.540
3.650
3.500
3.528
11,885
-0.07(-2.01%)
May 15, 2019
3.660
3.710
3.500
3.600
38,099
-0.02(-0.55%)
May 14, 2019
3.640
3.850
3.600
3.620
25,639
-0.02(-0.55%)
May 13, 2019
3.690
3.690
3.360
3.640
31,781
-0.11(-2.93%)
May 10, 2019
3.600
3.750
3.400
3.750
31,100
+0.20(+5.63%)
May 09, 2019
3.400
3.600
3.310
3.550
43,924
+0.05(+1.43%)
May 08, 2019
3.510
3.600
3.350
3.500
27,577
+0.00(+0.00%)
May 07, 2019
3.620
3.800
3.490
3.500
49,523
-0.25(-6.67%)
May 06, 2019
3.550
3.750
3.320
3.750
24,239
+0.15(+4.17%)
May 03, 2019
3.350
3.670
3.170
3.600
71,600
+0.30(+9.09%)
May 02, 2019
3.150
3.300
3.050
3.300
40,633
+0.17(+5.43%)
May 01, 2019
3.190
3.240
3.100
3.130
21,239
-0.07(-2.19%)
Apr 30, 2019
3.150
3.300
3.140
3.200
30,973
+0.05(+1.59%)
Apr 29, 2019
3.150
3.260
3.100
3.150
23,051
-0.09(-2.78%)
Apr 26, 2019
3.350
3.350
3.150
3.240
24,200
-0.06(-1.82%)
Apr 25, 2019
3.110
3.320
3.110
3.300
34,009
+0.20(+6.45%)
Apr 24, 2019
3.100
3.130
3.100
3.100
10,362
+0.00(+0.00%)
Apr 23, 2019
3.195
3.350
3.100
3.100
47,902
-0.11(-3.43%)
Apr 22, 2019
3.170
3.390
3.110
3.210
19,214
-0.18(-5.31%)
Apr 18, 2019
3.150
3.390
3.150
3.390
50,300
+0.24(+7.62%)
Apr 17, 2019
3.240
3.240
3.150
3.150
19,625
-0.10(-2.93%)
Apr 16, 2019
3.240
3.280
3.115
3.245
36,998
-0.03(-1.07%)
Apr 15, 2019
3.515
3.600
3.120
3.280
28,740
-0.32(-8.89%)
Apr 12, 2019
3.390
3.670
3.390
3.600
23,800
+0.20(+5.88%)
Apr 11, 2019
3.400
3.410
3.350
3.400
13,999
+0.00(+0.00%)
Apr 10, 2019
3.370
3.400
3.300
3.400
18,638
+0.15(+4.62%)
Apr 09, 2019
3.110
3.340
3.110
3.250
34,075
+0.05(+1.56%)
Apr 08, 2019
3.450
3.450
3.150
3.200
50,569
-0.30(-8.57%)
Apr 05, 2019
3.645
3.645
3.500
3.500
42,500
-0.12(-3.31%)
Apr 04, 2019
3.600
3.700
3.570
3.620
18,614
+0.06(+1.69%)
Apr 03, 2019
3.635
3.780
3.550
3.560
45,435
+0.00(+0.00%)
Apr 02, 2019
3.835
3.920
3.560
3.560
37,634
-0.17(-4.68%)
Apr 01, 2019
3.990
3.990
3.180
3.735
248,619
-0.67(-15.12%)
Mar 29, 2019
3.750
4.475
3.675
4.400
134,000
+0.70(+18.92%)
Mar 28, 2019
3.750
3.800
3.620
3.700
57,550
+0.00(+0.00%)
Mar 27, 2019
3.600
3.700
3.500
3.700
53,806
-0.05(-1.33%)
Mar 26, 2019
3.700
3.750
3.550
3.750
43,591
+0.10(+2.74%)
Mar 25, 2019
3.760
3.800
3.510
3.650
27,798
-0.12(-3.31%)
Mar 22, 2019
3.760
3.850
3.518
3.775
37,400
-0.02(-0.66%)
Mar 21, 2019
3.900
3.950
3.750
3.800
31,632
-0.08(-2.06%)
Mar 20, 2019
3.890
4.000
3.785
3.880
30,431
+0.01(+0.26%)
Mar 19, 2019
3.865
3.950
3.830
3.870
77,237
-0.02(-0.51%)
Mar 18, 2019
4.220
4.220
3.860
3.890
84,765
+0.02(+0.52%)
Mar 15, 2019
4.025
4.048
3.750
3.870
67,000
+0.02(+0.52%)
Mar 14, 2019
4.050
4.100
3.825
3.850
71,429
-0.35(-8.33%)
Mar 13, 2019
4.550
4.550
4.000
4.200
110,577
-0.25(-5.67%)
Mar 12, 2019
4.550
4.550
4.360
4.452
115,846
+0.05(+1.19%)
Mar 11, 2019
3.800
4.500
3.770
4.400
237,883
+0.60(+15.79%)
Mar 08, 2019
3.200
3.850
3.200
3.800
129,000
+0.30(+8.57%)
Mar 07, 2019
3.880
3.880
2.850
3.500
117,136
-0.38(-9.79%)
Mar 06, 2019
3.790
3.900
3.670
3.880
29,231
-0.02(-0.51%)
Mar 05, 2019
3.950
4.000
3.760
3.900
41,275
+0.02(+0.52%)
Mar 04, 2019
3.950
3.950
3.850
3.880
40,455
-0.02(-0.51%)
Mar 01, 2019
3.990
3.990
3.700
3.900
63,500
-0.09(-2.26%)
Feb 28, 2019
3.990
3.990
3.850
3.990
116,442
+0.06(+1.53%)
Feb 27, 2019
3.840
4.000
3.650
3.930
68,451
+0.11(+2.88%)
Feb 26, 2019
3.975
4.040
3.780
3.820
67,503
-0.08(-2.05%)
Feb 25, 2019
3.560
3.900
3.500
3.900
73,988
+0.40(+11.43%)
Feb 22, 2019
3.600
3.700
3.460
3.500
74,100
-0.09(-2.51%)
Feb 21, 2019
3.490
3.740
3.270
3.590
49,863
+0.19(+5.59%)
Feb 20, 2019
3.360
3.450
3.200
3.400
46,046
+0.01(+0.29%)
Feb 19, 2019
3.400
3.470
3.260
3.390
56,525
-0.09(-2.59%)
Feb 15, 2019
3.400
3.500
3.170
3.480
166,800
+0.13(+3.88%)
Feb 14, 2019
3.340
3.500
3.000
3.350
98,033
+0.01(+0.30%)
Feb 13, 2019
2.450
3.340
2.450
3.340
213,442
+0.86(+34.68%)
Feb 12, 2019
2.340
2.480
2.340
2.480
120,298
+0.09(+3.77%)
Feb 11, 2019
2.340
2.400
2.200
2.390
41,785
+0.03(+1.27%)
Feb 08, 2019
2.400
2.400
2.300
2.360
114,000
-0.04(-1.67%)
Feb 07, 2019
2.250
2.400
2.220
2.400
141,358
+0.19(+8.60%)
Feb 06, 2019
2.150
2.280
2.120
2.210
82,973
+0.04(+2.08%)
Feb 05, 2019
2.300
2.360
2.100
2.165
38,240
-0.08(-3.35%)
Feb 04, 2019
2.450
2.450
2.100
2.240
48,612
-0.08(-3.45%)
Feb 01, 2019
2.300
2.450
2.300
2.320
164,400
+0.07(+3.23%)
Jan 31, 2019
2.200
2.250
2.123
2.248
77,245
+0.05(+2.16%)
Jan 30, 2019
2.120
2.300
2.080
2.200
81,513
+0.08(+3.77%)
Jan 29, 2019
2.160
2.160
1.960
2.120
56,657
+0.00(+0.00%)
Jan 28, 2019
2.460
2.460
2.120
2.120
64,144
-0.29(-12.03%)
Jan 25, 2019
2.445
2.490
2.310
2.410
69,500
-0.03(-1.23%)
Jan 24, 2019
2.015
2.550
2.015
2.440
108,963
+0.26(+11.93%)
Jan 23, 2019
2.040
2.200
1.960
2.180
128,914
+0.13(+6.34%)
Jan 22, 2019
2.100
2.100
2.000
2.050
78,744
-0.07(-3.30%)
Jan 18, 2019
1.840
2.140
1.830
2.120
120,200
+0.27(+14.59%)
Jan 17, 2019
1.850
1.850
1.760
1.850
33,870
+0.00(+0.00%)
Jan 16, 2019
1.840
1.850
1.760
1.850
21,696
+0.01(+0.54%)
Jan 15, 2019
1.850
1.850
1.750
1.840
22,293
+0.00(+0.00%)
Jan 14, 2019
2.200
2.200
1.750
1.840
35,675
-0.22(-10.68%)
Jan 11, 2019
2.090
2.362
1.960
2.060
13,800
-0.04(-1.90%)
Jan 10, 2019
2.100
2.240
2.100
2.100
64,517
+0.04(+1.69%)
Jan 09, 2019
2.020
2.130
2.020
2.065
41,732
+0.04(+2.23%)
Jan 08, 2019
1.950
2.120
1.950
2.020
9,939
-0.10(-4.72%)
Jan 07, 2019
2.150
2.250
1.985
2.120
80,439
+0.12(+6.00%)
Jan 04, 2019
1.540
2.050
1.520
2.000
56,900
+0.48(+31.58%)
Jan 03, 2019
1.540
1.540
1.390
1.520
19,720
+0.07(+4.83%)
Jan 02, 2019
1.495
1.500
1.390
1.450
18,763
-0.05(-3.33%)
Dec 31, 2018
1.510
1.520
1.450
1.500
20,900
-0.02(-1.32%)
Dec 28, 2018
1.250
1.530
1.190
1.520
42,700
+0.22(+16.92%)
Dec 27, 2018
1.350
1.390
1.250
1.300
31,033
-0.05(-3.70%)
Dec 26, 2018
1.380
1.380
1.350
1.350
6,612
-0.01(-0.74%)
Dec 24, 2018
1.380
1.380
1.360
1.360
400
-0.02(-1.45%)
Dec 21, 2018
1.490
1.510
1.380
1.380
18,700
-0.07(-4.83%)
Dec 20, 2018
1.490
1.500
1.300
1.450
35,193
-0.10(-6.45%)
Dec 19, 2018
1.490
1.550
1.425
1.550
66,231
+0.05(+3.33%)
Dec 18, 2018
1.510
1.650
1.315
1.500
40,184
-0.05(-3.23%)
Dec 17, 2018
1.500
1.650
1.300
1.550
36,460
+0.03(+1.97%)
Dec 14, 2018
1.350
1.550
1.350
1.520
38,000
+0.19(+14.29%)
Dec 13, 2018
1.300
1.430
1.300
1.330
16,850
+0.03(+2.31%)
Dec 12, 2018
1.290
1.300
1.260
1.300
9,666
+0.02(+1.56%)
Dec 11, 2018
1.360
1.360
1.200
1.280
33,277
-0.08(-5.88%)
Dec 10, 2018
1.450
1.460
1.360
1.360
5,034
-0.02(-1.45%)
Dec 07, 2018
1.450
1.460
1.310
1.380
19,100
-0.03(-2.13%)
Dec 06, 2018
1.450
1.450
1.390
1.410
27,167
-0.01(-0.70%)
Dec 04, 2018
1.530
1.530
1.400
1.420
32,100
-0.11(-7.19%)
Dec 03, 2018
1.480
1.750
1.470
1.530
25,235
+0.06(+4.08%)
Nov 30, 2018
1.555
1.590
1.470
1.470
41,600
-0.07(-4.55%)
Nov 29, 2018
1.570
1.660
1.518
1.540
50,815
-0.06(-3.75%)
Nov 28, 2018
1.900
1.900
1.460
1.600
50,927
-0.30(-15.79%)
Nov 27, 2018
2.075
2.190
1.900
1.900
19,793
-0.19(-9.09%)
Nov 26, 2018
2.200
2.200
1.850
2.090
15,332
+0.21(+11.47%)
Nov 23, 2018
2.000
2.140
1.800
1.875
12,900
-0.12(-6.25%)
Nov 21, 2018
2.000
2.000
2.000
0
+0.30(+17.65%)
Nov 20, 2018
1.650
1.800
1.340
1.700
44,488
+0.00(+0.00%)
Nov 19, 2018
2.150
2.150
1.700
1.700
14,403
-0.30(-15.00%)
Nov 16, 2018
2.000
2.190
1.840
2.000
32,700
-0.20(-9.09%)
Nov 15, 2018
1.850
2.200
1.850
2.200
21,914
+0.20(+10.00%)
Nov 14, 2018
2.000
2.100
1.900
2.000
13,864
+0.03(+1.52%)
Nov 13, 2018
1.990
2.060
1.970
1.970
8,696
-0.08(-3.90%)
Nov 12, 2018
2.010
2.100
1.950
2.050
17,136
-0.05(-2.38%)
Nov 09, 2018
2.160
2.170
1.950
2.100
16,800
-0.09(-4.11%)
Nov 08, 2018
2.250
2.270
2.190
2.190
16,925
-0.07(-3.10%)
Nov 07, 2018
2.150
2.350
2.110
2.260
39,823
+0.09(+4.15%)
Nov 06, 2018
2.150
2.300
2.150
2.170
14,690
+0.09(+4.33%)
Nov 05, 2018
2.050
2.120
2.050
2.080
14,110
+0.03(+1.46%)
Nov 02, 2018
2.170
2.170
2.000
2.050
37,200
-0.05(-2.38%)
Nov 01, 2018
2.000
2.600
1.890
2.100
49,749
+0.15(+7.69%)
Oct 31, 2018
2.070
2.070
1.950
1.950
27,277
-0.08(-3.94%)
Oct 30, 2018
2.005
2.300
2.000
2.030
30,249
-0.05(-2.40%)
Oct 29, 2018
2.180
2.440
2.030
2.080
26,468
-0.06(-2.80%)
Oct 26, 2018
2.120
2.150
2.070
2.140
57,900
-0.05(-2.28%)
Oct 25, 2018
2.120
2.290
2.060
2.190
17,645
+0.01(+0.46%)
Oct 24, 2018
2.250
2.263
2.065
2.180
18,934
-0.07(-3.11%)
Oct 23, 2018
2.280
2.300
2.000
2.250
61,121
-0.04(-1.79%)
Oct 22, 2018
2.380
2.380
2.250
2.291
22,841
-0.06(-2.51%)
Oct 19, 2018
2.530
2.650
2.200
2.350
69,300
-0.18(-7.11%)
Oct 18, 2018
2.530
2.530
2.420
2.530
46,525
+0.00(+0.00%)
Oct 17, 2018
2.560
2.650
2.500
2.530
68,728
+0.01(+0.40%)
Oct 16, 2018
2.385
2.640
2.380
2.520
58,055
+0.13(+5.44%)
Oct 15, 2018
2.550
2.690
2.100
2.390
76,378
-0.31(-11.48%)
Oct 12, 2018
2.690
2.740
2.550
2.700
23,300
+0.12(+4.45%)
Oct 11, 2018
2.560
2.780
2.510
2.585
10,935
-0.23(-8.33%)
Oct 10, 2018
2.820
3.180
2.630
2.820
42,416
+0.01(+0.36%)
Oct 09, 2018
2.300
3.400
2.300
2.810
226,586
+0.43(+18.07%)
Oct 08, 2018
2.200
2.480
2.200
2.380
60,904
-0.11(-4.42%)
Oct 05, 2018
2.210
2.490
2.050
2.490
55,500
+0.28(+12.67%)
Oct 04, 2018
2.400
2.500
2.130
2.210
53,336
-0.29(-11.60%)
Oct 03, 2018
2.420
2.560
2.250
2.500
86,149
+0.04(+1.83%)
Oct 02, 2018
2.980
2.980
2.370
2.455
85,328
-0.30(-11.05%)
Oct 01, 2018
3.000
3.150
2.510
2.760
89,350
-0.44(-13.75%)
Sep 28, 2018
3.500
3.500
2.930
3.200
81,600
-0.30(-8.57%)
Sep 27, 2018
3.650
3.750
3.300
3.500
37,381
-0.20(-5.41%)
Sep 26, 2018
3.250
3.720
3.000
3.700
67,214
+0.47(+14.55%)
Sep 25, 2018
3.320
3.360
3.110
3.230
38,702
-0.09(-2.71%)
Sep 24, 2018
3.320
3.320
3.250
3.320
13,311
+0.01(+0.30%)
Sep 21, 2018
3.410
3.490
3.300
3.310
19,900
-0.10(-2.93%)
Sep 20, 2018
3.335
3.450
3.300
3.410
44,769
+0.16(+4.92%)
Sep 19, 2018
3.600
3.700
3.250
3.250
89,282
-0.33(-9.22%)
Sep 18, 2018
3.715
3.800
3.550
3.580
67,964
-0.04(-1.10%)
Sep 17, 2018
3.812
3.812
3.500
3.620
32,764
-0.16(-4.23%)
Sep 14, 2018
3.990
4.200
3.520
3.780
77,900
-0.22(-5.50%)
Sep 13, 2018
4.005
4.240
3.870
4.000
102,184
-0.01(-0.25%)
Sep 12, 2018
4.300
4.595
4.000
4.010
243,579
-0.10(-2.43%)
Sep 11, 2018
3.600
4.890
3.300
4.110
490,899
+0.51(+14.17%)
Sep 10, 2018
3.660
3.900
3.550
3.600
74,165
+0.04(+1.01%)
Sep 07, 2018
4.130
4.160
3.000
3.564
197,500
-0.62(-14.74%)
Sep 06, 2018
3.000
4.300
3.000
4.180
250,003
+1.30(+45.14%)
Sep 05, 2018
3.090
3.270
2.740
2.880
127,331
-0.51(-15.04%)
Sep 04, 2018
4.050
4.200
3.260
3.390
86,777
-0.71(-17.32%)
Aug 31, 2018
4.100
4.100
4.100
0
-0.26(-5.96%)
Aug 30, 2018
4.550
4.900
3.760
4.360
162,517
-0.20(-4.39%)
Aug 29, 2018
3.990
4.700
3.900
4.560
181,826
+0.66(+16.92%)
Aug 28, 2018
3.740
4.080
3.700
3.900
125,349
+0.20(+5.41%)
Aug 27, 2018
3.320
3.940
3.320
3.700
118,093
+0.46(+14.20%)
Aug 24, 2018
3.240
3.240
2.870
3.240
82,400
+0.14(+4.60%)
Aug 23, 2018
3.150
3.250
2.960
3.098
71,622
+0.10(+3.25%)
Aug 22, 2018
3.050
3.170
2.920
3.000
75,188
+0.19(+6.76%)
Aug 21, 2018
2.550
2.810
2.350
2.810
60,613
+0.26(+10.20%)
Aug 20, 2018
2.380
2.750
2.110
2.550
77,858
+0.55(+27.50%)
Aug 17, 2018
1.850
2.100
1.830
2.000
57,300
+0.15(+8.11%)
Aug 16, 2018
1.850
1.870
1.745
1.850
32,605
+0.05(+2.78%)
Aug 15, 2018
1.600
1.800
1.600
1.800
16,999
+0.20(+12.50%)
Aug 14, 2018
1.700
1.710
1.600
1.600
57,696
-0.12(-6.98%)
Aug 13, 2018
1.830
1.830
1.700
1.720
43,859
-0.06(-3.37%)
Aug 10, 2018
1.800
2.018
1.700
1.780
48,700
-0.02(-1.11%)
Aug 09, 2018
1.800
2.000
1.800
1.800
22,229
+0.00(+0.00%)
Aug 08, 2018
1.960
2.020
1.795
1.800
19,519
-0.10(-5.26%)
Aug 07, 2018
1.985
2.030
1.800
1.900
51,061
-0.04(-2.06%)
Aug 06, 2018
2.000
2.090
1.900
1.940
41,228
+0.06(+3.19%)
Aug 03, 2018
1.780
2.010
1.730
1.880
67,800
+0.12(+6.82%)
Aug 02, 2018
1.660
1.780
1.660
1.760
37,730
+0.02(+1.15%)
Aug 01, 2018
1.650
1.780
1.650
1.740
25,049
+0.09(+5.45%)
Jul 31, 2018
1.725
1.790
1.650
1.650
30,200
-0.05(-2.94%)
Jul 30, 2018
1.790
1.990
1.680
1.700
63,970
-0.02(-1.16%)
Jul 27, 2018
1.802
1.820
1.650
1.720
33,900
+0.01(+0.58%)
Jul 26, 2018
1.730
1.850
1.710
1.710
32,982
+0.01(+0.59%)
Jul 25, 2018
1.750
1.790
1.500
1.700
63,668
+0.12(+7.59%)
Jul 24, 2018
1.525
1.755
1.360
1.580
45,505
+0.03(+1.94%)
Jul 23, 2018
2.300
2.610
1.150
1.550
546,011
-0.59(-27.57%)
Jul 20, 2018
1.880
2.970
1.800
2.140
346,211
+0.37(+20.90%)
Jul 19, 2018
1.390
1.850
1.330
1.770
207,543
+0.38(+26.88%)
Jul 18, 2018
1.310
1.400
1.160
1.395
267,585
+0.14(+10.71%)
Jul 17, 2018
0.9640
1.260
0.8701
1.260
117,855
+0.30(+31.25%)
Jul 16, 2018
0.9799
1.000
0.9600
0.9600
13,116
+0.00(+0.00%)
Jul 13, 2018
0.8650
0.9600
0.8650
0.9600
2,394
-0.02(-2.03%)
Jul 12, 2018
0.9500
0.9800
0.9001
0.9799
12,585
+0.04(+4.24%)
Jul 11, 2018
1.000
1.000
0.9000
0.9400
11,077
-0.06(-6.00%)
Jul 10, 2018
0.9500
1.070
0.9400
1.000
34,579
+0.10(+11.11%)
Jul 09, 2018
0.8200
0.9000
0.8200
0.9000
9,902
+0.08(+9.76%)
Jul 06, 2018
0.8200
0.8200
0.8200
0.8200
5,072
-0.07(-7.87%)
Jul 05, 2018
0.8300
0.8900
0.8000
0.8900
7,285
-0.06(-6.32%)
Jul 03, 2018
0.9500
0.9500
0.9500
0
+0.01(+1.06%)
Jul 02, 2018
0.7200
0.9400
0.7200
0.9400
4,768
+0.11(+13.26%)
Jun 29, 2018
0.9000
0.9000
0.7200
0.8299
28,996
-0.07(-7.78%)
Jun 28, 2018
0.9600
0.9600
0.7600
0.9000
66,348
-0.10(-10.00%)
Jun 27, 2018
1.000
1.000
0.9050
1.000
3,597
-0.03(-2.91%)
Jun 26, 2018
1.030
1.030
1.026
1.030
3,110
+0.00(+0.00%)
Jun 25, 2018
1.030
1.030
1.030
1.030
2,006
-0.01(-0.96%)
Jun 22, 2018
1.100
1.100
1.040
1.040
7,945
+0.01(+0.97%)
Jun 21, 2018
1.050
1.050
0.9061
1.030
4,350
+0.08(+8.42%)
Jun 20, 2018
0.9400
0.9500
0.9400
0.9500
7,964
+0.06(+6.74%)
Jun 19, 2018
0.9000
0.9500
0.8900
0.8900
5,175
-0.11(-11.00%)
Jun 18, 2018
1.000
1.000
1.000
1.000
670
+0.00(+0.00%)
Jun 15, 2018
1.000
1.040
1.000
1.000
2,900
+0.00(+0.00%)
Jun 13, 2018
1.000
1.000
1.000
10
+0.00(+0.00%)
Jun 12, 2018
1.160
1.160
1.000
1.000
13,285
-0.01(-0.99%)
Jun 11, 2018
0.9950
1.010
0.9950
1.010
5,742
+0.07(+7.79%)
Jun 08, 2018
1.060
1.060
0.8120
0.9370
21,798
-0.12(-11.60%)
Jun 07, 2018
1.050
1.200
1.050
1.060
24,079
+0.01(+0.95%)
Jun 06, 2018
1.100
1.150
1.050
1.050
43,036
-0.15(-12.50%)
Jun 05, 2018
1.060
1.200
1.060
1.200
47,803
+0.08(+7.14%)
Jun 04, 2018
1.000
1.160
0.9600
1.120
38,960
+0.12(+12.22%)
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.