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
Chimerix Inc
(NQ:
CMRX
)
0.9668
+0.0029 (+0.30%)
Streaming Delayed Price
Updated: 4:00 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:
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
7.940
8.170
7.810
7.820
468,667
-0.12(-1.51%)
May 27, 2021
8.400
8.450
7.820
7.940
1,554,133
-0.39(-4.68%)
May 26, 2021
8.050
8.480
8.050
8.330
903,707
+0.30(+3.74%)
May 25, 2021
7.990
8.250
7.930
8.030
1,222,423
+0.16(+2.03%)
May 24, 2021
7.830
8.015
7.665
7.870
2,293,359
+0.10(+1.29%)
May 21, 2021
8.010
8.010
7.725
7.770
1,025,188
-0.13(-1.65%)
May 20, 2021
7.940
8.015
7.800
7.900
1,032,003
+0.00(+0.00%)
May 19, 2021
7.950
8.060
7.680
7.900
678,569
-0.16(-1.99%)
May 18, 2021
8.220
8.250
8.050
8.060
688,464
-0.12(-1.47%)
May 17, 2021
8.230
8.610
8.110
8.180
495,887
-0.02(-0.24%)
May 14, 2021
8.300
8.400
8.050
8.200
626,516
+0.05(+0.61%)
May 13, 2021
8.200
8.460
7.840
8.150
411,638
-0.02(-0.24%)
May 12, 2021
8.060
8.510
7.970
8.170
476,675
+0.01(+0.12%)
May 11, 2021
7.870
8.310
7.710
8.160
441,740
+0.15(+1.87%)
May 10, 2021
8.050
8.180
7.630
8.010
377,918
-0.14(-1.72%)
May 07, 2021
8.500
8.790
7.990
8.150
474,359
-0.34(-4.00%)
May 06, 2021
8.550
8.600
7.990
8.490
568,427
-0.23(-2.64%)
May 05, 2021
8.610
9.020
8.520
8.720
256,298
+0.12(+1.40%)
May 04, 2021
8.860
8.860
8.320
8.600
433,671
-0.39(-4.34%)
May 03, 2021
8.820
9.070
8.690
8.990
293,438
+0.28(+3.21%)
Apr 30, 2021
8.800
9.030
8.643
8.710
362,800
-0.28(-3.11%)
Apr 29, 2021
9.290
9.290
8.820
8.990
469,763
+0.04(+0.45%)
Apr 28, 2021
8.600
8.990
8.540
8.950
189,845
+0.29(+3.35%)
Apr 27, 2021
8.860
9.070
8.560
8.660
322,857
-0.14(-1.59%)
Apr 26, 2021
8.660
9.020
8.540
8.800
574,445
+0.26(+2.98%)
Apr 23, 2021
8.630
8.900
8.370
8.545
499,900
+0.32(+3.95%)
Apr 22, 2021
8.200
8.620
8.010
8.220
314,489
-0.03(-0.36%)
Apr 21, 2021
7.850
8.270
7.710
8.250
309,636
+0.34(+4.30%)
Apr 20, 2021
7.640
7.950
7.600
7.910
443,538
+0.14(+1.80%)
Apr 19, 2021
8.120
8.210
7.750
7.770
353,068
-0.41(-5.01%)
Apr 16, 2021
8.310
8.310
7.960
8.180
350,700
-0.13(-1.56%)
Apr 15, 2021
8.420
8.840
8.210
8.310
319,534
-0.06(-0.72%)
Apr 14, 2021
8.360
8.670
8.160
8.370
399,778
+0.06(+0.72%)
Apr 13, 2021
8.240
8.390
7.956
8.310
489,814
+0.14(+1.71%)
Apr 12, 2021
8.510
8.580
8.000
8.170
718,190
-0.28(-3.31%)
Apr 09, 2021
8.590
8.790
8.430
8.450
309,500
-0.18(-2.09%)
Apr 08, 2021
8.810
8.930
8.580
8.630
335,446
-0.12(-1.37%)
Apr 07, 2021
9.080
9.206
8.690
8.750
407,922
-0.41(-4.48%)
Apr 06, 2021
9.700
9.790
9.110
9.160
445,935
-0.63(-6.44%)
Apr 05, 2021
9.640
9.840
9.500
9.790
419,741
+0.25(+2.62%)
Apr 01, 2021
9.780
9.836
9.460
9.540
386,900
-0.10(-1.04%)
Mar 31, 2021
9.390
9.720
9.020
9.640
950,226
+1.05(+12.22%)
Mar 30, 2021
8.360
8.830
8.300
8.590
313,269
+0.00(+0.00%)
Mar 29, 2021
8.750
8.800
8.350
8.590
723,728
-0.33(-3.70%)
Mar 26, 2021
9.060
9.105
8.650
8.920
484,500
-0.02(-0.22%)
Mar 25, 2021
8.340
9.010
8.250
8.940
761,711
+0.50(+5.92%)
Mar 24, 2021
8.990
9.190
8.420
8.440
972,986
-0.56(-6.22%)
Mar 23, 2021
9.410
9.590
8.920
9.000
645,617
-0.52(-5.46%)
Mar 22, 2021
9.580
10.08
9.410
9.520
734,616
-0.14(-1.45%)
Mar 19, 2021
9.790
10.18
9.150
9.660
6,846,000
+0.10(+1.05%)
Mar 18, 2021
10.21
10.39
9.250
9.560
1,071,182
-0.72(-7.00%)
Mar 17, 2021
10.00
10.46
9.980
10.28
907,081
+0.01(+0.10%)
Mar 16, 2021
10.23
10.38
9.900
10.27
418,815
+0.07(+0.69%)
Mar 15, 2021
10.06
10.47
9.830
10.20
580,299
+0.20(+2.00%)
Mar 12, 2021
9.960
10.22
9.800
10.00
464,700
-0.15(-1.48%)
Mar 11, 2021
10.09
10.35
9.930
10.15
464,025
+0.22(+2.22%)
Mar 10, 2021
9.990
10.29
9.650
9.930
501,067
+0.23(+2.37%)
Mar 09, 2021
9.110
9.840
9.080
9.700
601,719
+0.71(+7.90%)
Mar 08, 2021
9.310
9.530
8.930
8.990
294,159
-0.31(-3.33%)
Mar 05, 2021
9.270
9.340
8.150
9.300
806,400
+0.13(+1.42%)
Mar 04, 2021
10.27
10.54
9.000
9.170
933,710
-1.11(-10.80%)
Mar 03, 2021
10.60
10.89
10.05
10.28
740,985
-0.33(-3.11%)
Mar 02, 2021
9.980
10.77
9.750
10.61
552,097
+0.66(+6.63%)
Mar 01, 2021
9.800
10.09
9.620
9.950
567,622
+0.14(+1.43%)
Feb 26, 2021
10.36
10.79
9.540
9.810
1,084,100
-0.86(-8.06%)
Feb 25, 2021
10.25
10.91
10.01
10.67
904,451
+0.49(+4.81%)
Feb 24, 2021
10.40
10.47
9.900
10.18
290,594
+0.15(+1.50%)
Feb 23, 2021
9.350
10.13
8.820
10.03
1,124,678
+0.09(+0.91%)
Feb 22, 2021
10.31
10.68
9.890
9.940
524,647
-0.48(-4.61%)
Feb 19, 2021
10.35
10.97
10.30
10.42
456,900
+0.08(+0.77%)
Feb 18, 2021
10.64
11.08
9.750
10.34
745,181
-0.91(-8.09%)
Feb 17, 2021
10.68
11.57
10.54
11.25
910,566
+0.47(+4.36%)
Feb 16, 2021
10.00
10.89
9.750
10.78
713,047
+0.86(+8.67%)
Feb 12, 2021
9.760
10.16
9.400
9.920
285,200
+0.04(+0.40%)
Feb 11, 2021
10.08
10.38
9.650
9.880
393,543
-0.19(-1.89%)
Feb 10, 2021
10.70
10.81
9.800
10.07
551,978
-0.64(-5.98%)
Feb 09, 2021
10.51
10.96
10.21
10.71
505,878
+0.26(+2.49%)
Feb 08, 2021
9.950
10.83
9.840
10.45
732,724
+0.71(+7.29%)
Feb 05, 2021
9.370
9.980
9.000
9.740
993,700
+0.34(+3.62%)
Feb 04, 2021
9.170
9.436
9.090
9.400
513,366
+0.31(+3.41%)
Feb 03, 2021
9.550
9.600
9.030
9.090
582,138
-0.40(-4.21%)
Feb 02, 2021
8.990
9.550
8.560
9.490
1,102,672
+0.61(+6.87%)
Feb 01, 2021
8.530
8.970
8.370
8.880
429,494
+0.40(+4.72%)
Jan 29, 2021
8.620
9.150
8.320
8.480
873,900
-0.24(-2.75%)
Jan 28, 2021
8.750
9.040
8.270
8.720
955,264
-0.01(-0.11%)
Jan 27, 2021
8.860
9.230
8.510
8.730
1,223,896
-0.42(-4.59%)
Jan 26, 2021
9.120
9.740
8.810
9.150
1,078,125
+0.15(+1.67%)
Jan 25, 2021
9.430
9.430
8.510
9.000
1,488,190
-0.28(-3.02%)
Jan 22, 2021
9.130
9.590
8.910
9.280
963,800
-0.06(-0.59%)
Jan 21, 2021
9.700
10.72
8.800
9.335
6,622,541
+0.21(+2.25%)
Jan 20, 2021
8.450
9.300
8.260
9.130
1,357,916
+1.03(+12.72%)
Jan 19, 2021
8.010
8.500
7.950
8.100
634,189
+0.16(+2.02%)
Jan 15, 2021
8.070
8.118
7.750
7.940
555,600
-0.16(-1.98%)
Jan 14, 2021
8.120
8.320
7.920
8.100
878,991
-0.14(-1.70%)
Jan 13, 2021
8.210
8.600
8.170
8.240
575,790
+0.03(+0.37%)
Jan 12, 2021
8.770
8.770
8.020
8.210
1,096,774
-0.60(-6.81%)
Jan 11, 2021
8.670
9.660
8.390
8.810
4,339,586
+0.39(+4.63%)
Jan 08, 2021
6.550
9.360
6.550
8.420
20,386,000
+3.44(+69.08%)
Jan 07, 2021
4.850
5.030
4.790
4.980
207,527
+0.22(+4.62%)
Jan 06, 2021
4.990
5.000
4.710
4.760
333,235
-0.16(-3.25%)
Jan 05, 2021
4.810
5.040
4.800
4.920
325,510
+0.16(+3.36%)
Jan 04, 2021
4.890
4.950
4.709
4.760
453,852
-0.07(-1.45%)
Dec 31, 2020
4.830
4.830
4.830
187,122
-0.03(-0.62%)
Dec 30, 2020
4.790
4.980
4.760
4.860
187,122
+0.07(+1.46%)
Dec 29, 2020
4.970
4.970
4.660
4.790
372,057
-0.16(-3.23%)
Dec 28, 2020
5.000
5.180
4.900
4.950
321,307
+0.01(+0.20%)
Dec 24, 2020
5.100
5.240
4.860
4.940
231,400
-0.19(-3.70%)
Dec 23, 2020
5.000
5.240
4.800
5.130
300,109
+0.12(+2.40%)
Dec 22, 2020
5.200
5.240
4.990
5.010
267,939
-0.14(-2.72%)
Dec 21, 2020
5.080
5.191
4.980
5.150
294,174
-0.06(-1.15%)
Dec 18, 2020
5.400
5.480
5.210
5.210
527,900
-0.21(-3.87%)
Dec 17, 2020
5.230
5.520
5.120
5.420
346,149
+0.16(+3.04%)
Dec 16, 2020
5.230
5.400
5.130
5.260
327,552
+0.02(+0.38%)
Dec 15, 2020
5.120
5.380
5.050
5.240
528,367
+0.16(+3.15%)
Dec 14, 2020
5.000
5.120
4.900
5.080
400,752
+0.15(+3.04%)
Dec 11, 2020
5.010
5.020
4.790
4.930
338,700
-0.09(-1.79%)
Dec 10, 2020
4.770
5.180
4.550
5.020
729,521
+0.23(+4.80%)
Dec 09, 2020
5.030
5.130
4.535
4.790
1,380,263
-0.31(-6.08%)
Dec 08, 2020
4.500
5.210
4.340
5.100
2,223,708
+0.56(+12.33%)
Dec 07, 2020
4.040
4.580
3.860
4.540
3,647,577
+0.92(+25.41%)
Dec 04, 2020
3.470
3.630
3.410
3.620
239,800
+0.18(+5.23%)
Dec 03, 2020
3.500
3.510
3.410
3.440
228,833
-0.04(-1.15%)
Dec 02, 2020
3.550
3.680
3.380
3.480
528,724
-0.07(-1.97%)
Dec 01, 2020
3.780
3.880
3.490
3.550
509,487
-0.22(-5.84%)
Nov 30, 2020
3.830
4.060
3.740
3.770
804,787
-0.04(-1.05%)
Nov 27, 2020
3.730
3.820
3.650
3.810
123,000
+0.12(+3.25%)
Nov 25, 2020
3.740
3.799
3.620
3.690
185,200
-0.07(-1.86%)
Nov 24, 2020
3.860
3.860
3.610
3.760
492,770
-0.04(-1.05%)
Nov 23, 2020
3.400
3.820
3.360
3.800
1,058,434
+0.47(+14.11%)
Nov 20, 2020
3.200
3.360
3.160
3.330
235,700
+0.10(+3.10%)
Nov 19, 2020
3.400
3.400
3.200
3.230
293,162
-0.14(-4.15%)
Nov 18, 2020
3.450
3.485
3.370
3.370
281,101
-0.05(-1.46%)
Nov 17, 2020
3.520
3.520
3.410
3.420
267,156
-0.15(-4.20%)
Nov 16, 2020
3.470
3.615
3.458
3.570
367,937
+0.19(+5.62%)
Nov 13, 2020
3.260
3.475
3.255
3.380
258,400
+0.14(+4.32%)
Nov 12, 2020
3.370
3.390
3.180
3.240
276,693
-0.15(-4.42%)
Nov 11, 2020
3.130
3.445
3.100
3.390
556,701
+0.28(+9.00%)
Nov 10, 2020
3.150
3.150
3.030
3.110
264,704
+0.03(+0.97%)
Nov 09, 2020
3.150
3.200
3.040
3.080
356,663
+0.00(+0.00%)
Nov 06, 2020
3.100
3.130
2.980
3.080
464,700
-0.01(-0.32%)
Nov 05, 2020
3.170
3.280
2.870
3.090
937,347
+0.03(+0.98%)
Nov 04, 2020
2.760
3.150
2.730
3.060
500,633
+0.24(+8.51%)
Nov 03, 2020
2.660
2.820
2.591
2.820
278,724
+0.18(+6.82%)
Nov 02, 2020
2.720
2.720
2.540
2.640
231,168
-0.03(-1.12%)
Oct 30, 2020
2.750
2.780
2.550
2.670
409,700
-0.09(-3.26%)
Oct 29, 2020
2.680
2.810
2.620
2.760
274,894
+0.06(+2.22%)
Oct 28, 2020
2.700
2.770
2.630
2.700
236,544
-0.04(-1.46%)
Oct 27, 2020
2.750
2.820
2.730
2.740
151,099
-0.03(-1.08%)
Oct 26, 2020
2.800
2.817
2.700
2.770
227,511
-0.05(-1.77%)
Oct 23, 2020
2.720
2.860
2.690
2.820
248,100
+0.09(+3.30%)
Oct 22, 2020
2.640
2.820
2.640
2.730
277,501
+0.01(+0.37%)
Oct 21, 2020
2.780
2.850
2.700
2.720
243,011
-0.07(-2.51%)
Oct 20, 2020
2.870
2.920
2.720
2.790
526,970
-0.08(-2.79%)
Oct 19, 2020
2.880
3.035
2.830
2.870
288,833
+0.01(+0.35%)
Oct 16, 2020
2.800
2.970
2.800
2.860
365,200
+0.03(+1.06%)
Oct 15, 2020
2.850
2.960
2.820
2.830
324,471
-0.05(-1.74%)
Oct 14, 2020
2.940
3.090
2.860
2.880
387,046
-0.07(-2.37%)
Oct 13, 2020
2.920
3.020
2.910
2.950
233,462
+0.02(+0.68%)
Oct 12, 2020
3.040
3.070
2.920
2.930
457,578
-0.10(-3.30%)
Oct 09, 2020
2.970
3.175
2.970
3.030
299,800
+0.09(+3.06%)
Oct 08, 2020
3.090
3.130
2.920
2.940
474,311
-0.08(-2.65%)
Oct 07, 2020
2.570
3.180
2.560
3.020
1,669,256
+0.50(+19.84%)
Oct 06, 2020
2.560
2.635
2.500
2.520
337,500
-0.02(-0.79%)
Oct 05, 2020
2.470
2.620
2.470
2.540
232,111
+0.11(+4.53%)
Oct 02, 2020
2.460
2.550
2.430
2.430
260,100
-0.11(-4.33%)
Oct 01, 2020
2.520
2.570
2.470
2.540
202,131
+0.05(+2.01%)
Sep 30, 2020
2.510
2.600
2.480
2.490
370,576
-0.03(-1.19%)
Sep 29, 2020
2.520
2.640
2.510
2.520
306,193
-0.02(-0.79%)
Sep 28, 2020
2.600
2.640
2.440
2.540
350,528
-0.08(-3.05%)
Sep 25, 2020
2.600
2.673
2.550
2.620
308,600
-0.01(-0.38%)
Sep 24, 2020
2.970
3.000
2.630
2.630
403,033
-0.37(-12.33%)
Sep 23, 2020
2.850
3.120
2.770
3.000
934,772
+0.15(+5.26%)
Sep 22, 2020
2.870
2.890
2.685
2.850
426,775
-0.05(-1.72%)
Sep 21, 2020
2.770
2.910
2.580
2.900
628,446
+0.05(+1.75%)
Sep 18, 2020
2.510
2.890
2.480
2.850
1,046,600
+0.31(+12.20%)
Sep 17, 2020
2.310
2.600
2.220
2.540
1,147,432
+0.19(+8.09%)
Sep 16, 2020
2.380
2.390
2.310
2.350
327,625
-0.02(-0.84%)
Sep 15, 2020
2.440
2.454
2.350
2.370
376,808
-0.03(-1.25%)
Sep 14, 2020
2.400
2.440
2.330
2.400
567,796
+0.03(+1.27%)
Sep 11, 2020
2.480
2.480
2.310
2.370
298,500
-0.10(-4.05%)
Sep 10, 2020
2.450
2.570
2.410
2.470
442,900
+0.04(+1.65%)
Sep 09, 2020
2.310
2.550
2.310
2.430
524,688
+0.13(+5.65%)
Sep 08, 2020
2.320
2.400
2.280
2.300
372,137
-0.07(-2.95%)
Sep 04, 2020
2.500
2.560
2.302
2.370
352,200
-0.16(-6.32%)
Sep 03, 2020
2.660
2.710
2.470
2.530
352,793
-0.15(-5.60%)
Sep 02, 2020
2.770
2.780
2.670
2.680
190,062
-0.12(-4.29%)
Sep 01, 2020
2.810
2.850
2.760
2.800
278,676
-0.01(-0.36%)
Aug 31, 2020
2.790
2.830
2.660
2.810
429,887
-0.01(-0.35%)
Aug 28, 2020
2.750
2.820
2.620
2.820
440,000
+0.02(+0.71%)
Aug 27, 2020
2.780
2.820
2.720
2.800
333,972
+0.01(+0.36%)
Aug 26, 2020
2.800
2.830
2.750
2.790
331,943
-0.01(-0.36%)
Aug 25, 2020
2.810
2.835
2.735
2.800
385,415
-0.06(-2.10%)
Aug 24, 2020
2.930
2.930
2.650
2.860
616,724
-0.01(-0.35%)
Aug 21, 2020
2.910
2.950
2.800
2.870
383,300
-0.10(-3.37%)
Aug 20, 2020
2.800
3.060
2.790
2.970
886,242
+0.19(+6.83%)
Aug 19, 2020
2.920
2.920
2.780
2.780
219,474
-0.10(-3.47%)
Aug 18, 2020
3.020
3.020
2.760
2.880
565,886
-0.14(-4.64%)
Aug 17, 2020
2.900
3.130
2.890
3.020
360,810
+0.13(+4.50%)
Aug 14, 2020
2.910
2.935
2.808
2.890
287,700
-0.04(-1.37%)
Aug 13, 2020
2.980
3.030
2.880
2.930
326,566
+0.00(+0.00%)
Aug 12, 2020
2.960
3.080
2.900
2.930
397,892
-0.03(-1.01%)
Aug 11, 2020
3.200
3.210
2.915
2.960
695,064
-0.28(-8.64%)
Aug 10, 2020
3.380
3.420
3.120
3.240
582,660
-0.17(-4.99%)
Aug 07, 2020
3.220
3.430
3.190
3.410
415,800
+0.18(+5.57%)
Aug 06, 2020
3.440
3.480
3.200
3.230
373,883
-0.18(-5.28%)
Aug 05, 2020
3.350
3.435
3.180
3.410
431,591
+0.07(+2.10%)
Aug 04, 2020
3.140
3.520
3.140
3.340
514,825
+0.20(+6.37%)
Aug 03, 2020
3.090
3.180
3.050
3.140
649,792
+0.03(+0.96%)
Jul 31, 2020
3.190
3.255
3.060
3.110
309,100
-0.11(-3.42%)
Jul 30, 2020
3.120
3.335
3.120
3.220
373,691
+0.07(+2.22%)
Jul 29, 2020
3.260
3.410
3.100
3.150
819,772
-0.11(-3.37%)
Jul 28, 2020
3.280
3.350
3.230
3.260
191,399
-0.05(-1.51%)
Jul 27, 2020
3.460
3.520
3.200
3.310
492,966
-0.14(-4.06%)
Jul 24, 2020
3.660
3.760
3.410
3.450
335,000
-0.19(-5.22%)
Jul 23, 2020
3.650
3.880
3.580
3.640
406,534
-0.02(-0.55%)
Jul 22, 2020
3.650
3.690
3.580
3.660
264,338
-0.02(-0.54%)
Jul 21, 2020
3.760
3.760
3.560
3.680
282,688
-0.03(-0.81%)
Jul 20, 2020
3.740
3.865
3.610
3.710
755,530
-0.01(-0.27%)
Jul 17, 2020
3.290
3.805
3.270
3.720
939,800
+0.43(+13.07%)
Jul 16, 2020
3.180
3.380
3.120
3.290
415,568
+0.06(+1.86%)
Jul 15, 2020
3.030
3.330
3.022
3.230
561,988
+0.22(+7.31%)
Jul 14, 2020
3.160
3.160
2.951
3.010
326,871
-0.02(-0.66%)
Jul 13, 2020
3.060
3.170
3.020
3.030
517,461
-0.03(-0.98%)
Jul 10, 2020
3.110
3.150
3.045
3.060
332,400
-0.04(-1.29%)
Jul 09, 2020
3.130
3.160
3.060
3.100
307,565
-0.01(-0.32%)
Jul 08, 2020
3.030
3.180
3.030
3.110
421,782
+0.06(+1.97%)
Jul 07, 2020
3.170
3.320
3.045
3.050
1,460,030
-0.16(-4.98%)
Jul 06, 2020
3.200
3.290
3.150
3.210
311,515
+0.05(+1.58%)
Jul 02, 2020
3.240
3.240
3.110
3.160
276,700
-0.03(-0.94%)
Jul 01, 2020
3.100
3.209
3.055
3.190
388,127
+0.09(+2.90%)
Jun 30, 2020
3.120
3.160
3.020
3.100
345,032
-0.03(-0.96%)
Jun 29, 2020
3.040
3.140
2.950
3.130
544,673
+0.11(+3.81%)
Jun 26, 2020
3.090
3.190
3.000
3.015
983,200
-0.09(-3.05%)
Jun 25, 2020
3.050
3.130
3.020
3.110
228,579
+0.02(+0.65%)
Jun 24, 2020
3.150
3.180
2.970
3.090
304,199
-0.06(-2.06%)
Jun 23, 2020
3.290
3.333
3.100
3.155
336,051
-0.14(-4.10%)
Jun 22, 2020
3.130
3.290
3.060
3.290
266,867
+0.18(+5.79%)
Jun 19, 2020
3.210
3.270
3.100
3.110
487,500
-0.09(-2.81%)
Jun 18, 2020
3.050
3.215
3.020
3.200
299,569
+0.12(+3.90%)
Jun 17, 2020
3.190
3.190
3.040
3.080
294,796
-0.02(-0.65%)
Jun 16, 2020
3.190
3.250
2.950
3.100
232,965
+0.01(+0.32%)
Jun 15, 2020
2.810
3.180
2.800
3.090
488,705
+0.17(+5.82%)
Jun 12, 2020
2.900
3.020
2.800
2.920
362,100
+0.07(+2.46%)
Jun 11, 2020
3.000
3.080
2.820
2.850
627,692
-0.25(-8.06%)
Jun 10, 2020
3.200
3.240
3.090
3.100
346,702
-0.06(-1.90%)
Jun 09, 2020
3.160
3.260
3.150
3.160
253,611
-0.07(-2.17%)
Jun 08, 2020
3.200
3.320
3.170
3.230
404,850
+0.04(+1.25%)
Jun 05, 2020
3.250
3.275
3.120
3.190
553,100
+0.04(+1.27%)
Jun 04, 2020
3.280
3.370
3.130
3.150
424,369
-0.21(-6.25%)
Jun 03, 2020
3.320
3.390
3.210
3.360
484,860
+0.06(+1.82%)
Jun 02, 2020
3.250
3.330
3.110
3.300
444,805
+0.06(+1.85%)
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.