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
Alimera Sciences Inc
(NQ:
ALIM
)
3.010
+0.090 (+3.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
5.550
6.400
5.550
6.100
34,090
+0.38(+6.64%)
May 27, 2022
5.780
5.785
5.510
5.720
14,208
-0.08(-1.38%)
May 26, 2022
6.200
6.310
5.710
5.800
43,545
-0.25(-4.13%)
May 25, 2022
5.950
6.070
5.731
6.050
16,065
+0.15(+2.54%)
May 24, 2022
5.190
5.950
5.180
5.900
52,733
+0.50(+9.26%)
May 23, 2022
5.030
5.680
4.910
5.400
37,545
+0.39(+7.78%)
May 20, 2022
5.200
5.410
4.680
5.010
34,574
+0.38(+8.21%)
May 19, 2022
4.240
4.750
4.240
4.630
34,613
+0.43(+10.24%)
May 18, 2022
4.274
4.323
4.150
4.200
19,591
-0.07(-1.64%)
May 17, 2022
4.200
4.320
4.110
4.270
14,398
+0.03(+0.71%)
May 16, 2022
4.460
4.460
4.050
4.240
12,655
-0.13(-2.97%)
May 13, 2022
4.080
4.500
4.080
4.370
9,392
+0.37(+9.25%)
May 12, 2022
4.010
4.810
3.940
4.000
34,483
-0.10(-2.44%)
May 11, 2022
4.120
4.260
4.100
4.100
21,138
-0.31(-7.03%)
May 10, 2022
5.000
5.000
4.162
4.410
49,803
-0.64(-12.67%)
May 09, 2022
5.410
5.540
4.920
5.050
156,801
-0.40(-7.34%)
May 06, 2022
5.344
5.747
5.344
5.450
11,598
-0.38(-6.52%)
May 05, 2022
5.598
5.898
5.598
5.830
6,360
+0.38(+6.97%)
May 04, 2022
5.213
5.530
5.213
5.450
5,119
+0.05(+0.93%)
May 03, 2022
5.460
5.480
5.390
5.400
18,568
-0.10(-1.82%)
May 02, 2022
5.430
5.600
5.120
5.500
14,738
-0.13(-2.31%)
Apr 29, 2022
5.650
5.800
5.460
5.630
13,594
+0.01(+0.18%)
Apr 28, 2022
5.450
5.640
5.369
5.620
1,900
+0.27(+5.05%)
Apr 27, 2022
5.340
5.410
5.268
5.350
6,314
+0.01(+0.19%)
Apr 26, 2022
5.560
5.560
5.218
5.340
9,025
-0.22(-3.96%)
Apr 25, 2022
5.690
5.690
5.420
5.560
24,943
-0.16(-2.80%)
Apr 22, 2022
5.740
5.790
5.600
5.720
6,249
-0.13(-2.22%)
Apr 21, 2022
5.930
5.930
5.640
5.850
22,322
-0.15(-2.50%)
Apr 20, 2022
5.900
6.000
5.770
6.000
2,337
+0.08(+1.39%)
Apr 19, 2022
5.990
5.990
5.918
5.918
1,583
-0.17(-2.83%)
Apr 18, 2022
6.160
6.178
6.090
6.090
1,661
-0.06(-0.98%)
Apr 14, 2022
6.250
6.281
6.050
6.150
41,866
-0.10(-1.60%)
Apr 13, 2022
5.860
6.282
5.860
6.250
22,693
+0.25(+4.17%)
Apr 12, 2022
5.960
6.100
5.880
6.000
3,465
-0.02(-0.33%)
Apr 11, 2022
5.930
6.040
5.751
6.020
16,194
-0.01(-0.17%)
Apr 08, 2022
5.970
6.030
5.880
6.030
24,746
+0.04(+0.67%)
Apr 07, 2022
5.640
5.990
5.600
5.990
51,332
+0.43(+7.73%)
Apr 06, 2022
5.480
5.990
5.380
5.560
44,315
-0.04(-0.71%)
Apr 05, 2022
5.610
5.770
5.256
5.600
26,326
-0.05(-0.88%)
Apr 04, 2022
5.470
6.100
5.070
5.650
77,645
+0.25(+4.63%)
Apr 01, 2022
5.540
5.920
5.300
5.400
76,132
-0.20(-3.57%)
Mar 31, 2022
5.150
5.600
4.793
5.600
96,466
+0.37(+7.07%)
Mar 30, 2022
5.630
5.980
5.170
5.230
32,593
-0.31(-5.60%)
Mar 29, 2022
5.960
5.990
5.540
5.540
18,610
-0.45(-7.51%)
Mar 28, 2022
5.410
6.090
5.410
5.990
12,317
+0.05(+0.84%)
Mar 25, 2022
5.770
5.990
5.760
5.940
19,794
+0.12(+2.06%)
Mar 24, 2022
6.000
6.000
5.550
5.820
22,150
-0.18(-3.00%)
Mar 23, 2022
5.800
6.156
5.635
6.000
47,022
+0.25(+4.35%)
Mar 22, 2022
5.520
5.800
5.430
5.750
33,525
+0.25(+4.55%)
Mar 21, 2022
5.640
5.640
5.442
5.500
15,132
-0.10(-1.79%)
Mar 18, 2022
5.230
5.600
5.180
5.600
11,861
+0.28(+5.26%)
Mar 17, 2022
5.010
5.330
5.010
5.320
3,674
+0.01(+0.19%)
Mar 16, 2022
5.220
5.360
4.720
5.310
35,712
+0.06(+1.14%)
Mar 15, 2022
5.120
5.255
4.790
5.250
29,051
+0.13(+2.54%)
Mar 14, 2022
5.270
5.350
4.970
5.120
26,668
-0.27(-5.01%)
Mar 11, 2022
5.250
5.450
4.950
5.390
15,598
+0.14(+2.67%)
Mar 10, 2022
4.830
5.480
4.830
5.250
44,508
+0.35(+7.14%)
Mar 09, 2022
4.730
4.950
4.730
4.900
16,125
+0.08(+1.66%)
Mar 08, 2022
4.760
4.900
4.665
4.820
15,167
+0.16(+3.43%)
Mar 07, 2022
4.840
4.967
4.655
4.660
7,620
-0.13(-2.71%)
Mar 04, 2022
4.920
4.980
4.700
4.790
11,268
-0.14(-2.84%)
Mar 03, 2022
5.060
5.060
4.820
4.930
21,011
+0.01(+0.20%)
Mar 02, 2022
4.970
4.970
4.796
4.920
11,785
+0.02(+0.41%)
Mar 01, 2022
4.900
5.120
4.630
4.900
56,173
+0.04(+0.82%)
Feb 28, 2022
4.670
4.960
4.400
4.860
53,004
+0.16(+3.40%)
Feb 25, 2022
4.250
4.990
4.480
4.700
53,003
-0.05(-1.05%)
Feb 24, 2022
4.320
4.795
4.018
4.750
65,520
+0.08(+1.71%)
Feb 23, 2022
4.540
4.787
4.370
4.670
12,676
+0.02(+0.43%)
Feb 22, 2022
4.630
4.650
4.450
4.650
10,924
+0.00(+0.00%)
Feb 18, 2022
4.650
0
-0.14(-2.92%)
Feb 17, 2022
4.700
4.799
4.487
4.790
7,790
+0.00(+0.00%)
Feb 16, 2022
4.600
4.790
4.350
4.790
21,356
+0.20(+4.36%)
Feb 15, 2022
4.720
4.720
4.505
4.590
6,076
+0.01(+0.22%)
Feb 14, 2022
4.520
4.630
4.376
4.580
6,457
+0.02(+0.44%)
Feb 11, 2022
4.720
4.720
4.365
4.560
17,393
-0.21(-4.40%)
Feb 10, 2022
4.420
4.810
4.247
4.770
12,060
+0.21(+4.61%)
Feb 09, 2022
4.160
4.580
4.160
4.560
8,395
-0.01(-0.22%)
Feb 08, 2022
4.470
4.610
4.340
4.570
251,851
+0.03(+0.66%)
Feb 07, 2022
4.240
4.540
4.240
4.540
5,190
+0.24(+5.58%)
Feb 04, 2022
4.400
4.620
4.300
4.300
16,864
-0.30(-6.52%)
Feb 03, 2022
4.340
4.630
4.600
4,262
+0.19(+4.31%)
Feb 02, 2022
4.490
4.800
4.190
4.410
1,501,088
-0.27(-5.77%)
Feb 01, 2022
4.407
4.800
4.407
4.680
17,009
+0.16(+3.54%)
Jan 31, 2022
4.500
4.520
46,722
+0.02(+0.44%)
Jan 28, 2022
4.040
4.600
4.040
4.500
20,966
+0.47(+11.66%)
Jan 27, 2022
4.240
4.240
4.010
4.030
7,759
-0.27(-6.28%)
Jan 26, 2022
4.410
4.410
4.150
4.300
2,599
-0.06(-1.42%)
Jan 25, 2022
4.100
4.362
4.100
4.362
990
+0.15(+3.61%)
Jan 24, 2022
4.170
4.334
4.060
4.210
13,414
-0.08(-1.86%)
Jan 21, 2022
4.320
4.380
4.219
4.290
10,427
-0.26(-5.71%)
Jan 20, 2022
4.345
4.560
4.308
4.550
11,664
+0.10(+2.25%)
Jan 19, 2022
4.510
4.609
4.280
4.450
6,041
+0.05(+1.14%)
Jan 18, 2022
4.500
4.840
4.400
4.400
7,335
-0.11(-2.55%)
Jan 14, 2022
4.515
0
-0.19(-3.94%)
Jan 13, 2022
4.710
4.870
4.630
4.700
4,767
-0.05(-1.05%)
Jan 12, 2022
4.690
4.824
4.690
4.750
10,311
-0.01(-0.21%)
Jan 11, 2022
4.730
4.840
4.620
4.760
14,141
+0.00(+0.00%)
Jan 10, 2022
4.770
4.770
4.620
4.760
13,968
-0.08(-1.65%)
Jan 07, 2022
4.760
4.870
4.650
4.840
40,960
+0.02(+0.41%)
Jan 06, 2022
4.969
4.969
4.660
4.820
3,835
+0.10(+2.12%)
Jan 05, 2022
4.870
4.890
4.650
4.720
19,991
-0.24(-4.84%)
Jan 04, 2022
4.970
5.109
4.770
4.960
17,658
-0.01(-0.20%)
Jan 03, 2022
5.130
5.480
4.970
4.970
21,202
-0.16(-3.12%)
Dec 31, 2021
5.246
5.246
4.926
5.130
7,182
-0.02(-0.39%)
Dec 30, 2021
4.670
5.280
4.670
5.150
43,686
+0.48(+10.28%)
Dec 29, 2021
4.930
4.930
4.650
4.670
26,940
-0.32(-6.41%)
Dec 28, 2021
5.080
5.150
4.850
4.990
11,362
-0.02(-0.40%)
Dec 27, 2021
5.380
5.500
5.000
5.010
13,541
-0.44(-8.07%)
Dec 23, 2021
5.020
5.620
4.900
5.450
24,417
+0.51(+10.32%)
Dec 22, 2021
4.700
4.990
4.490
4.940
41,463
+0.31(+6.70%)
Dec 21, 2021
4.890
5.000
4.300
4.630
23,253
-0.17(-3.54%)
Dec 20, 2021
4.670
4.880
4.570
4.800
11,940
+0.05(+1.05%)
Dec 17, 2021
4.620
4.750
4.457
4.750
15,555
+0.15(+3.26%)
Dec 16, 2021
4.610
4.680
4.440
4.600
16,176
-0.01(-0.22%)
Dec 15, 2021
4.500
4.740
4.320
4.610
46,458
-0.02(-0.43%)
Dec 14, 2021
4.540
4.789
4.500
4.630
61,067
+0.03(+0.65%)
Dec 13, 2021
4.580
4.825
4.510
4.600
23,124
-0.05(-1.08%)
Dec 10, 2021
5.220
5.220
4.600
4.650
20,055
-0.15(-3.12%)
Dec 09, 2021
4.950
5.110
4.710
4.800
20,964
-0.11(-2.24%)
Dec 08, 2021
4.990
5.230
4.870
4.910
16,421
-0.07(-1.41%)
Dec 07, 2021
4.730
5.090
4.580
4.980
28,568
+0.30(+6.41%)
Dec 06, 2021
4.650
4.825
4.510
4.680
26,740
+0.05(+1.08%)
Dec 03, 2021
4.850
4.960
4.620
4.630
47,258
-0.27(-5.51%)
Dec 02, 2021
5.010
5.181
4.652
4.900
42,622
-0.13(-2.58%)
Dec 01, 2021
5.340
5.345
5.030
5.030
9,595
-0.20(-3.82%)
Nov 30, 2021
5.300
5.450
5.040
5.230
26,261
-0.12(-2.24%)
Nov 29, 2021
5.390
5.872
5.281
5.350
19,974
+0.07(+1.33%)
Nov 26, 2021
5.590
5.800
5.250
5.280
43,667
-0.51(-8.81%)
Nov 24, 2021
5.710
5.900
5.620
5.790
20,493
-0.02(-0.34%)
Nov 23, 2021
5.650
5.933
5.550
5.810
13,474
+0.14(+2.47%)
Nov 22, 2021
5.590
6.130
5.530
5.670
82,199
+0.07(+1.25%)
Nov 19, 2021
5.550
5.600
5.500
5.600
20,386
+0.05(+0.90%)
Nov 18, 2021
5.740
5.650
5.565
5.550
13,285
-0.18(-3.14%)
Nov 17, 2021
5.500
6.085
5.500
5.730
52,625
+0.17(+3.06%)
Nov 16, 2021
5.690
5.710
5.510
5.560
38,332
-0.23(-3.97%)
Nov 15, 2021
6.180
6.194
5.739
5.790
37,815
-0.32(-5.24%)
Nov 12, 2021
5.890
6.110
5.600
6.110
39,987
+0.22(+3.74%)
Nov 11, 2021
5.620
5.960
5.500
5.890
80,403
+0.22(+3.88%)
Nov 10, 2021
5.910
5.670
143,442
-0.46(-7.43%)
Nov 09, 2021
6.590
7.000
5.950
6.125
270,527
-0.46(-7.06%)
Nov 08, 2021
5.760
6.650
5.650
6.590
390,485
+0.89(+15.61%)
Nov 05, 2021
5.120
5.850
4.940
5.700
1,260,810
+1.20(+26.67%)
Nov 04, 2021
4.400
4.560
4.224
4.500
41,046
+0.06(+1.35%)
Nov 03, 2021
3.990
4.733
3.950
4.440
117,467
+0.39(+9.63%)
Nov 02, 2021
4.290
4.290
3.950
4.050
61,521
-0.22(-5.15%)
Nov 01, 2021
4.450
4.537
4.240
4.270
43,935
-0.15(-3.39%)
Oct 29, 2021
4.440
4.490
4.320
4.420
11,042
-0.11(-2.43%)
Oct 28, 2021
4.230
4.900
4.200
4.530
52,323
+0.22(+5.10%)
Oct 27, 2021
4.400
4.520
4.290
4.310
63,150
-0.09(-2.05%)
Oct 26, 2021
4.630
4.400
41,159
-0.15(-3.30%)
Oct 25, 2021
4.670
4.900
4.405
4.550
143,401
-0.08(-1.73%)
Oct 22, 2021
4.400
4.850
4.310
4.630
46,555
+0.03(+0.65%)
Oct 21, 2021
4.620
4.823
4.570
4.600
18,406
-0.10(-2.13%)
Oct 20, 2021
4.630
4.860
4.600
4.700
38,762
+0.01(+0.21%)
Oct 19, 2021
4.390
4.900
4.280
4.690
66,074
+0.27(+6.11%)
Oct 18, 2021
4.430
4.450
4.220
4.420
24,404
+0.02(+0.45%)
Oct 15, 2021
4.760
4.760
4.400
4.400
38,265
-0.25(-5.38%)
Oct 14, 2021
4.420
4.920
4.418
4.650
96,011
+0.29(+6.65%)
Oct 13, 2021
4.490
4.900
4.350
4.360
247,144
+0.25(+6.08%)
Oct 12, 2021
3.970
4.160
3.940
4.110
28,055
+0.16(+4.05%)
Oct 11, 2021
4.080
4.130
3.950
3.950
50,702
-0.18(-4.36%)
Oct 08, 2021
4.225
4.225
4.070
4.130
7,738
-0.05(-1.20%)
Oct 07, 2021
4.130
4.450
4.110
4.180
58,048
+0.05(+1.21%)
Oct 06, 2021
4.180
4.250
4.102
4.130
13,900
-0.15(-3.50%)
Oct 05, 2021
4.420
4.490
4.300
4.280
11,176
-0.12(-2.73%)
Oct 04, 2021
4.150
4.680
4.150
4.400
38,880
+0.22(+5.26%)
Oct 01, 2021
4.240
4.300
4.030
4.180
35,233
-0.04(-0.95%)
Sep 30, 2021
4.170
4.220
4.102
4.220
17,333
+0.07(+1.69%)
Sep 29, 2021
4.220
4.240
4.060
4.150
24,318
-0.07(-1.66%)
Sep 28, 2021
4.250
4.262
4.050
4.220
47,191
-0.12(-2.65%)
Sep 27, 2021
4.990
4.990
4.310
4.335
88,483
-0.37(-7.77%)
Sep 24, 2021
4.750
5.183
4.670
4.700
18,282
-0.04(-0.84%)
Sep 23, 2021
4.750
4.895
4.690
4.740
16,311
+0.05(+1.07%)
Sep 22, 2021
4.780
4.780
4.650
4.690
18,772
-0.09(-1.88%)
Sep 21, 2021
4.630
4.880
4.600
4.780
20,620
+0.19(+4.14%)
Sep 20, 2021
4.780
4.875
4.574
4.590
19,537
-0.27(-5.56%)
Sep 17, 2021
4.820
5.040
4.740
4.860
84,886
+0.04(+0.83%)
Sep 16, 2021
5.460
5.480
4.750
4.820
145,557
-0.67(-12.20%)
Sep 15, 2021
5.400
5.600
5.337
5.490
14,748
+0.13(+2.43%)
Sep 14, 2021
5.370
5.420
5.300
5.360
12,898
-0.06(-1.11%)
Sep 13, 2021
5.580
5.620
5.300
5.420
10,145
-0.15(-2.69%)
Sep 10, 2021
5.610
5.610
5.500
5.570
18,295
+0.01(+0.18%)
Sep 09, 2021
5.540
5.540
5.500
5.560
8,963
-0.02(-0.36%)
Sep 08, 2021
5.950
5.950
5.555
5.580
14,354
-0.31(-5.26%)
Sep 07, 2021
6.010
6.010
5.780
5.890
16,931
-0.13(-2.16%)
Sep 03, 2021
5.830
6.040
5.702
6.020
16,602
+0.20(+3.44%)
Sep 02, 2021
5.740
5.920
5.640
5.820
23,579
+0.10(+1.75%)
Sep 01, 2021
6.040
6.070
5.710
5.720
31,232
-0.27(-4.51%)
Aug 31, 2021
6.360
6.360
5.960
5.990
52,205
-0.47(-7.28%)
Aug 30, 2021
6.360
6.480
6.010
6.460
79,746
-0.06(-0.92%)
Aug 27, 2021
5.830
6.760
5.650
6.520
539,126
+0.61(+10.32%)
Aug 26, 2021
5.520
5.940
5.500
5.910
61,953
+0.53(+9.85%)
Aug 25, 2021
5.360
5.480
5.300
5.380
31,919
+0.03(+0.56%)
Aug 24, 2021
5.180
5.400
5.110
5.350
53,411
+0.26(+5.11%)
Aug 23, 2021
5.300
5.370
4.880
5.090
111,554
-0.21(-3.96%)
Aug 20, 2021
4.930
5.579
4.930
5.300
60,389
+0.35(+7.07%)
Aug 19, 2021
5.200
5.350
4.880
4.950
78,780
-0.38(-7.13%)
Aug 18, 2021
5.500
5.670
5.200
5.330
50,154
-0.17(-3.09%)
Aug 17, 2021
6.160
6.480
5.500
5.500
99,152
-0.65(-10.57%)
Aug 16, 2021
7.470
7.470
6.150
6.150
52,416
-1.16(-15.87%)
Aug 13, 2021
9.790
9.790
7.000
7.310
96,710
-1.19(-14.00%)
Aug 12, 2021
8.405
8.615
8.340
8.500
11,735
+0.15(+1.80%)
Aug 11, 2021
8.470
8.470
8.350
8.350
5,509
-0.23(-2.68%)
Aug 10, 2021
8.670
8.670
8.340
8.580
2,116
-0.02(-0.23%)
Aug 09, 2021
8.760
8.760
8.500
8.600
1,790
+0.48(+5.91%)
Aug 06, 2021
8.590
8.590
8.080
8.120
7,847
-0.47(-5.47%)
Aug 05, 2021
8.730
8.760
8.500
8.590
2,912
-0.04(-0.46%)
Aug 04, 2021
8.560
8.738
8.560
8.630
1,430
+0.06(+0.70%)
Aug 03, 2021
8.940
8.940
8.570
8.570
3,277
-0.32(-3.60%)
Aug 02, 2021
8.560
8.900
8.560
8.890
7,699
+0.06(+0.68%)
Jul 30, 2021
8.710
8.880
8.563
8.830
5,320
+0.12(+1.38%)
Jul 29, 2021
8.780
9.000
8.650
8.710
7,754
+0.09(+1.04%)
Jul 28, 2021
8.612
8.970
8.606
8.620
8,394
-0.09(-1.03%)
Jul 27, 2021
8.770
8.900
8.574
8.710
3,921
-0.18(-2.02%)
Jul 26, 2021
8.870
8.890
8.620
8.890
10,030
-0.02(-0.22%)
Jul 23, 2021
9.150
9.150
8.870
8.910
2,442
-0.17(-1.87%)
Jul 22, 2021
8.825
9.350
8.825
9.080
7,146
-0.31(-3.30%)
Jul 21, 2021
9.070
9.680
9.070
9.390
8,115
+0.44(+4.92%)
Jul 20, 2021
8.734
9.230
8.734
8.950
13,080
+0.34(+3.95%)
Jul 19, 2021
9.045
9.045
8.570
8.610
31,246
-0.21(-2.38%)
Jul 16, 2021
9.040
9.150
8.760
8.820
3,446
-0.09(-1.01%)
Jul 15, 2021
8.790
8.930
8.760
8.910
3,388
+0.15(+1.71%)
Jul 14, 2021
9.100
9.190
8.760
8.760
7,982
-0.38(-4.16%)
Jul 13, 2021
9.150
9.230
9.010
9.140
3,296
+0.01(+0.11%)
Jul 12, 2021
9.100
9.320
9.100
9.130
2,665
-0.05(-0.54%)
Jul 09, 2021
8.994
9.230
8.994
9.180
6,227
+0.20(+2.23%)
Jul 08, 2021
8.920
9.200
8.910
8.980
7,331
-0.12(-1.32%)
Jul 07, 2021
9.060
9.100
9.000
9.100
688
+0.08(+0.89%)
Jul 06, 2021
9.080
9.250
8.970
9.020
6,040
+0.00(+0.00%)
Jul 02, 2021
9.090
9.150
9.010
9.020
11,049
-0.10(-1.10%)
Jul 01, 2021
8.650
9.250
8.440
9.120
7,684
+0.02(+0.22%)
Jun 30, 2021
9.070
9.120
8.777
9.100
29,995
+0.19(+2.13%)
Jun 29, 2021
9.380
9.380
8.910
8.910
18,444
-0.39(-4.19%)
Jun 28, 2021
9.310
9.370
9.140
9.300
16,211
-0.20(-2.11%)
Jun 25, 2021
9.130
9.610
9.071
9.500
53,972
+0.31(+3.37%)
Jun 24, 2021
9.040
9.200
9.000
9.190
9,295
+0.14(+1.55%)
Jun 23, 2021
9.010
9.215
8.950
9.050
13,921
+0.03(+0.33%)
Jun 22, 2021
9.310
9.625
9.000
9.020
71,624
-0.33(-3.53%)
Jun 21, 2021
9.500
9.810
9.350
9.350
16,930
-0.15(-1.58%)
Jun 18, 2021
9.750
9.760
9.260
9.500
25,964
-0.31(-3.16%)
Jun 17, 2021
9.910
10.04
9.800
9.810
14,631
-0.18(-1.80%)
Jun 16, 2021
10.26
10.26
9.990
9.990
10,268
-0.31(-3.01%)
Jun 15, 2021
10.36
10.41
10.09
10.30
3,816
+0.02(+0.19%)
Jun 14, 2021
10.29
10.30
10.00
10.28
11,655
-0.02(-0.19%)
Jun 11, 2021
10.40
10.50
10.24
10.30
10,693
-0.08(-0.77%)
Jun 10, 2021
10.45
10.47
10.06
10.38
19,608
+0.05(+0.48%)
Jun 09, 2021
10.28
10.41
10.18
10.33
18,556
+0.30(+2.99%)
Jun 08, 2021
10.24
10.32
10.03
10.03
17,163
-0.26(-2.53%)
Jun 07, 2021
10.30
10.30
9.860
10.29
23,884
+0.01(+0.10%)
Jun 04, 2021
10.29
10.30
10.15
10.28
8,165
+0.01(+0.10%)
Jun 03, 2021
10.02
10.31
10.02
10.27
10,651
+0.08(+0.79%)
Jun 02, 2021
10.24
10.25
10.09
10.19
6,483
+0.06(+0.59%)
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.