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
Glycomimetics Inc
(NQ:
GLYC
)
0.2574
UNCHANGED
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
0.6400
0.6800
0.6200
0.6658
135,211
+0.03(+5.41%)
May 27, 2022
0.6146
0.6460
0.5785
0.6316
130,627
+0.03(+5.25%)
May 26, 2022
0.6188
0.6300
0.6001
0.6001
188,647
-0.01(-1.49%)
May 25, 2022
0.5800
0.6198
0.5700
0.6092
90,862
+0.03(+5.03%)
May 24, 2022
0.6154
0.6290
0.5740
0.5800
55,161
-0.04(-5.77%)
May 23, 2022
0.6212
0.6560
0.6154
0.6155
24,887
+0.00(+0.41%)
May 20, 2022
0.6220
0.6451
0.6001
0.6130
102,865
-0.00(-0.39%)
May 19, 2022
0.6089
0.6299
0.6000
0.6154
94,897
+0.01(+2.40%)
May 18, 2022
0.6430
0.6700
0.6000
0.6010
113,056
-0.03(-4.30%)
May 17, 2022
0.6000
0.6800
0.5992
0.6280
82,162
+0.03(+4.46%)
May 16, 2022
0.5750
0.6552
0.5750
0.6012
125,163
+0.04(+6.61%)
May 13, 2022
0.5600
0.6000
0.5400
0.5639
257,645
+0.02(+4.33%)
May 12, 2022
0.5600
0.6121
0.5357
0.5405
361,217
-0.03(-5.11%)
May 11, 2022
0.6051
0.6721
0.5642
0.5696
373,268
-0.07(-10.44%)
May 10, 2022
0.6500
0.6700
0.5810
0.6360
133,674
+0.01(+2.23%)
May 09, 2022
0.6731
0.6762
0.6111
0.6221
240,286
-0.04(-6.15%)
May 06, 2022
0.7000
0.7050
0.6600
0.6629
421,806
-0.02(-2.86%)
May 05, 2022
0.7500
0.7501
0.6670
0.6824
381,642
-0.07(-9.57%)
May 04, 2022
0.7300
0.7819
0.7000
0.7546
245,044
+0.03(+3.51%)
May 03, 2022
0.7400
0.7850
0.7109
0.7290
195,823
-0.03(-3.75%)
May 02, 2022
0.7000
0.7700
0.6996
0.7574
186,605
+0.04(+5.40%)
Apr 29, 2022
0.7732
0.8300
0.7000
0.7186
516,865
-0.05(-7.05%)
Apr 28, 2022
0.8300
0.8600
0.7505
0.7731
509,830
-0.07(-7.98%)
Apr 27, 2022
0.9312
0.9312
0.8300
0.8401
121,701
-0.04(-4.46%)
Apr 26, 2022
0.8800
0.8920
0.8403
0.8793
121,872
-0.02(-1.81%)
Apr 25, 2022
0.9293
0.9400
0.8601
0.8955
122,952
-0.01(-1.58%)
Apr 22, 2022
0.9500
0.9500
0.8205
0.9099
377,367
-0.02(-2.31%)
Apr 21, 2022
0.9500
1.010
0.9266
0.9314
210,175
-0.03(-2.91%)
Apr 20, 2022
0.9600
1.000
0.9500
0.9593
141,476
+0.01(+0.97%)
Apr 19, 2022
1.000
1.000
0.9200
0.9501
210,749
+0.03(+2.79%)
Apr 18, 2022
1.000
1.018
0.9223
0.9243
279,281
-0.08(-7.57%)
Apr 14, 2022
1.040
1.050
0.9910
1.000
234,657
-0.05(-4.76%)
Apr 13, 2022
1.030
1.050
1.030
1.050
37,203
+0.02(+1.94%)
Apr 12, 2022
1.040
1.060
1.010
1.030
233,193
-0.01(-0.96%)
Apr 11, 2022
1.050
1.050
1.030
1.040
110,780
-0.02(-1.89%)
Apr 08, 2022
1.060
1.070
1.040
1.060
66,386
-0.02(-1.85%)
Apr 07, 2022
1.060
1.080
1.030
1.080
99,612
+0.01(+0.93%)
Apr 06, 2022
1.110
1.113
1.050
1.070
142,762
-0.03(-2.73%)
Apr 05, 2022
1.120
1.150
1.100
1.100
85,217
-0.02(-2.22%)
Apr 04, 2022
1.160
1.190
1.110
1.125
159,089
-0.02(-2.17%)
Apr 01, 2022
1.150
1.200
1.130
1.150
67,205
+0.01(+0.88%)
Mar 31, 2022
1.130
1.170
1.129
1.140
67,311
-0.01(-0.87%)
Mar 30, 2022
1.160
1.210
1.120
1.150
125,855
-0.01(-0.86%)
Mar 29, 2022
1.180
1.200
1.110
1.160
193,506
-0.01(-0.85%)
Mar 28, 2022
1.250
1.260
1.120
1.170
153,646
-0.06(-4.88%)
Mar 25, 2022
1.290
1.320
1.230
1.230
134,380
-0.05(-3.91%)
Mar 24, 2022
1.230
1.300
1.210
1.280
79,915
+0.04(+3.23%)
Mar 23, 2022
1.240
1.300
1.220
1.240
75,822
-0.02(-1.59%)
Mar 22, 2022
1.180
1.260
1.180
1.260
150,150
+0.06(+5.00%)
Mar 21, 2022
1.230
1.230
1.160
1.200
90,003
+0.00(+0.00%)
Mar 18, 2022
1.170
1.230
1.166
1.200
195,946
+0.04(+3.45%)
Mar 17, 2022
1.110
1.160
1.107
1.160
124,796
+0.08(+7.41%)
Mar 16, 2022
1.040
1.100
1.020
1.080
134,306
+0.05(+4.85%)
Mar 15, 2022
1.000
1.040
1.000
1.030
152,258
+0.03(+3.00%)
Mar 14, 2022
1.090
1.110
1.000
1.000
336,688
-0.10(-9.09%)
Mar 11, 2022
1.170
1.170
1.080
1.100
110,446
-0.06(-5.17%)
Mar 10, 2022
1.100
1.160
1.100
1.160
132,801
+0.06(+5.45%)
Mar 09, 2022
1.140
1.140
1.090
1.100
125,866
+0.05(+4.76%)
Mar 08, 2022
1.070
1.120
1.030
1.050
182,133
+0.00(+0.00%)
Mar 07, 2022
1.100
1.100
1.030
1.050
161,033
-0.02(-1.87%)
Mar 04, 2022
1.140
1.140
1.050
1.070
278,784
-0.02(-1.83%)
Mar 03, 2022
1.340
1.340
1.090
1.090
636,460
-0.27(-19.85%)
Mar 02, 2022
1.270
1.370
1.240
1.360
275,783
+0.09(+7.09%)
Mar 01, 2022
1.240
1.290
1.220
1.270
199,693
+0.04(+3.25%)
Feb 28, 2022
1.190
1.260
1.190
1.230
213,734
+0.04(+3.36%)
Feb 25, 2022
1.130
1.220
1.120
1.190
321,751
+0.07(+6.25%)
Feb 24, 2022
1.100
1.140
1.040
1.120
316,416
+0.01(+0.90%)
Feb 23, 2022
1.120
1.150
1.090
1.110
210,331
+0.00(+0.00%)
Feb 22, 2022
1.150
1.150
1.080
1.110
139,806
+0.00(+0.00%)
Feb 18, 2022
1.110
0
-0.01(-0.89%)
Feb 17, 2022
1.050
1.130
1.030
1.120
419,878
+0.05(+4.67%)
Feb 16, 2022
1.052
1.090
1.030
1.070
178,041
+0.01(+0.94%)
Feb 15, 2022
1.060
1.070
1.040
1.060
63,281
+0.02(+1.92%)
Feb 14, 2022
1.070
1.077
1.040
1.040
169,287
-0.05(-4.59%)
Feb 11, 2022
1.060
1.150
1.060
1.090
351,275
+0.02(+1.87%)
Feb 10, 2022
1.100
1.150
1.060
1.070
459,078
-0.03(-2.73%)
Feb 09, 2022
1.060
1.140
1.055
1.100
306,397
+0.05(+4.76%)
Feb 08, 2022
1.050
1.075
1.045
1.050
112,046
-0.02(-1.87%)
Feb 07, 2022
1.100
1.150
1.050
1.070
169,111
-0.01(-0.93%)
Feb 04, 2022
1.050
1.080
1.040
1.080
130,222
+0.02(+1.89%)
Feb 03, 2022
1.100
1.060
219,418
-0.03(-2.75%)
Feb 02, 2022
1.180
1.185
1.070
1.090
159,100
-0.10(-8.40%)
Feb 01, 2022
1.190
1.205
1.140
1.190
205,254
+0.00(+0.00%)
Jan 31, 2022
1.130
1.190
232,935
+0.04(+3.93%)
Jan 28, 2022
1.070
1.145
1.030
1.145
348,104
+0.07(+7.01%)
Jan 27, 2022
1.190
1.190
1.040
1.070
359,762
-0.06(-5.31%)
Jan 26, 2022
1.130
1.210
1.100
1.130
257,322
+0.00(+0.00%)
Jan 25, 2022
1.050
1.150
1.050
1.130
166,052
+0.05(+4.63%)
Jan 24, 2022
1.100
1.110
1.015
1.080
379,123
-0.03(-2.70%)
Jan 21, 2022
1.180
1.180
1.075
1.110
369,200
-0.07(-5.93%)
Jan 20, 2022
1.200
1.250
1.170
1.180
109,920
-0.02(-1.67%)
Jan 19, 2022
1.220
1.250
1.180
1.200
193,530
-0.04(-3.23%)
Jan 18, 2022
1.250
1.290
1.200
1.240
129,149
+0.00(+0.00%)
Jan 14, 2022
1.240
0
-0.01(-0.80%)
Jan 13, 2022
1.300
1.300
1.240
1.250
188,636
-0.03(-2.34%)
Jan 12, 2022
1.350
1.365
1.270
1.280
349,368
-0.08(-5.88%)
Jan 11, 2022
1.330
1.400
1.310
1.360
213,395
+0.03(+2.26%)
Jan 10, 2022
1.380
1.390
1.300
1.330
351,731
-0.06(-4.32%)
Jan 07, 2022
1.420
1.449
1.370
1.390
104,770
-0.03(-2.11%)
Jan 06, 2022
1.410
1.440
1.370
1.420
271,363
+0.01(+0.71%)
Jan 05, 2022
1.490
1.500
1.400
1.410
298,932
-0.09(-6.00%)
Jan 04, 2022
1.600
1.609
1.470
1.500
211,190
-0.08(-5.06%)
Jan 03, 2022
1.430
1.600
1.430
1.580
413,663
+0.14(+9.72%)
Dec 31, 2021
1.460
1.510
1.410
1.440
713,992
-0.02(-1.37%)
Dec 30, 2021
1.440
1.480
1.440
1.460
267,650
+0.01(+0.69%)
Dec 29, 2021
1.470
1.480
1.430
1.450
251,932
-0.01(-0.68%)
Dec 28, 2021
1.490
1.530
1.460
1.460
236,085
-0.05(-3.31%)
Dec 27, 2021
1.590
1.605
1.495
1.510
251,127
-0.09(-5.63%)
Dec 23, 2021
1.550
1.620
1.535
1.600
195,698
+0.05(+3.23%)
Dec 22, 2021
1.580
1.620
1.560
1.550
194,589
-0.02(-1.27%)
Dec 21, 2021
1.580
1.600
1.560
1.570
155,569
-0.02(-1.26%)
Dec 20, 2021
1.570
1.590
1.540
1.590
155,215
-0.02(-1.24%)
Dec 17, 2021
1.530
1.620
1.515
1.610
392,304
+0.05(+3.21%)
Dec 16, 2021
1.530
1.640
1.500
1.560
349,380
+0.04(+2.63%)
Dec 15, 2021
1.510
1.540
1.451
1.520
236,305
+0.01(+0.66%)
Dec 14, 2021
1.510
1.585
1.500
1.510
278,626
-0.08(-5.03%)
Dec 13, 2021
1.600
1.630
1.560
1.590
258,054
-0.02(-1.24%)
Dec 10, 2021
1.640
1.655
1.560
1.610
381,352
-0.03(-1.83%)
Dec 09, 2021
1.640
1.710
1.640
1.640
195,376
-0.02(-1.20%)
Dec 08, 2021
1.680
1.690
1.627
1.660
256,043
+0.00(+0.00%)
Dec 07, 2021
1.590
1.690
1.590
1.660
296,794
+0.11(+7.10%)
Dec 06, 2021
1.530
1.590
1.450
1.550
584,684
+0.02(+1.31%)
Dec 03, 2021
1.630
1.650
1.510
1.530
392,786
-0.10(-6.13%)
Dec 02, 2021
1.650
1.650
1.520
1.630
438,359
+0.00(+0.00%)
Dec 01, 2021
1.700
1.720
1.630
1.630
314,489
-0.06(-3.55%)
Nov 30, 2021
1.730
1.735
1.650
1.690
618,199
-0.03(-1.74%)
Nov 29, 2021
1.790
1.790
1.710
1.720
297,426
-0.07(-3.91%)
Nov 26, 2021
1.800
1.800
1.730
1.790
233,203
-0.02(-1.10%)
Nov 24, 2021
1.780
1.840
1.740
1.810
212,828
+0.01(+0.56%)
Nov 23, 2021
1.850
1.880
1.720
1.800
351,272
-0.04(-2.17%)
Nov 22, 2021
1.920
1.920
1.830
1.840
222,019
-0.04(-2.13%)
Nov 19, 2021
1.930
1.960
1.850
1.880
515,997
+0.04(+2.17%)
Nov 18, 2021
1.880
1.850
1.840
1.840
417,798
-0.10(-5.15%)
Nov 17, 2021
2.010
2.010
1.930
1.940
224,517
-0.06(-3.00%)
Nov 16, 2021
2.110
2.110
2.000
2.000
460,811
-0.14(-6.54%)
Nov 15, 2021
2.140
2.200
2.100
2.140
315,904
+0.01(+0.47%)
Nov 12, 2021
2.140
2.260
2.050
2.130
1,838,617
+0.10(+4.93%)
Nov 11, 2021
2.050
2.050
2.020
2.030
60,334
+0.01(+0.50%)
Nov 10, 2021
2.080
2.020
301,886
-0.09(-4.27%)
Nov 09, 2021
2.020
2.130
1.980
2.110
314,861
+0.10(+4.98%)
Nov 08, 2021
1.960
2.058
1.933
2.010
285,687
+0.03(+1.52%)
Nov 05, 2021
1.970
1.980
1.890
1.980
460,521
+0.01(+0.51%)
Nov 04, 2021
2.050
2.070
1.940
1.970
281,208
-0.07(-3.43%)
Nov 03, 2021
2.020
2.099
2.000
2.040
348,801
-0.01(-0.49%)
Nov 02, 2021
1.920
2.060
1.920
2.050
243,181
+0.05(+2.50%)
Nov 01, 2021
1.910
2.010
1.945
2.000
167,020
+0.09(+4.71%)
Oct 29, 2021
1.880
1.910
1.870
1.910
213,453
+0.02(+1.06%)
Oct 28, 2021
1.900
1.910
1.850
1.890
203,150
+0.02(+1.07%)
Oct 27, 2021
1.930
1.950
1.865
1.870
310,354
-0.05(-2.60%)
Oct 26, 2021
1.920
1.920
154,669
+0.01(+0.52%)
Oct 25, 2021
1.960
1.960
1.870
1.910
841,870
-0.05(-2.55%)
Oct 22, 2021
1.910
1.990
1.880
1.960
255,537
+0.04(+2.08%)
Oct 21, 2021
1.930
1.950
1.920
1.920
86,740
-0.01(-0.52%)
Oct 20, 2021
1.940
1.950
1.910
1.930
155,346
+0.00(+0.00%)
Oct 19, 2021
1.940
1.960
1.900
1.930
247,330
+0.00(+0.00%)
Oct 18, 2021
1.960
1.980
1.920
1.930
224,732
-0.05(-2.53%)
Oct 15, 2021
2.040
2.040
1.970
1.980
259,328
-0.05(-2.46%)
Oct 14, 2021
1.980
2.040
1.980
2.030
129,759
+0.05(+2.53%)
Oct 13, 2021
2.000
2.050
1.975
1.980
196,242
-0.01(-0.50%)
Oct 12, 2021
1.920
2.020
1.920
1.990
220,701
+0.06(+3.11%)
Oct 11, 2021
1.930
1.990
1.905
1.930
1,802,556
+0.02(+1.05%)
Oct 08, 2021
1.990
1.990
1.900
1.910
1,223,996
-0.09(-4.50%)
Oct 07, 2021
2.050
2.060
2.000
2.000
390,663
-0.02(-0.99%)
Oct 06, 2021
1.940
2.030
1.910
2.020
506,603
+0.05(+2.54%)
Oct 05, 2021
1.960
1.980
1.910
1.970
315,255
+0.02(+1.03%)
Oct 04, 2021
2.110
2.110
1.950
1.950
646,377
-0.14(-6.70%)
Oct 01, 2021
2.190
2.230
2.080
2.090
1,000,590
-0.10(-4.57%)
Sep 30, 2021
2.260
2.310
2.190
2.190
6,562,065
-0.08(-3.52%)
Sep 29, 2021
2.330
2.340
2.230
2.270
3,696,699
-0.06(-2.58%)
Sep 28, 2021
2.360
2.380
2.280
2.330
736,192
-0.06(-2.51%)
Sep 27, 2021
2.250
2.500
2.245
2.390
2,841,808
+0.10(+4.37%)
Sep 24, 2021
2.220
2.390
2.220
2.290
3,183,199
+0.00(+0.00%)
Sep 23, 2021
2.290
2.300
2.180
2.290
2,537,796
+0.07(+3.15%)
Sep 22, 2021
2.210
2.260
2.180
2.220
716,968
+0.00(+0.00%)
Sep 21, 2021
2.110
2.240
2.110
2.220
429,876
+0.11(+5.21%)
Sep 20, 2021
2.190
2.220
2.100
2.110
271,639
-0.15(-6.64%)
Sep 17, 2021
2.110
2.260
2.100
2.260
335,639
+0.17(+8.13%)
Sep 16, 2021
2.120
2.145
2.090
2.090
117,001
-0.05(-2.34%)
Sep 15, 2021
2.170
2.200
2.100
2.140
211,248
-0.02(-0.93%)
Sep 14, 2021
2.290
2.310
2.130
2.160
359,775
-0.13(-5.68%)
Sep 13, 2021
2.250
2.320
2.205
2.290
260,039
+0.04(+1.78%)
Sep 10, 2021
2.350
2.362
2.230
2.250
315,260
-0.03(-1.32%)
Sep 09, 2021
2.350
2.350
2.260
2.280
220,979
-0.03(-1.30%)
Sep 08, 2021
2.290
2.440
2.260
2.310
422,556
+0.06(+2.67%)
Sep 07, 2021
2.430
2.500
2.220
2.250
751,642
-0.09(-3.85%)
Sep 03, 2021
2.330
2.380
2.300
2.340
397,092
+0.07(+3.08%)
Sep 02, 2021
2.350
2.360
2.240
2.270
349,493
+0.05(+2.25%)
Sep 01, 2021
2.260
2.360
2.200
2.220
796,870
+0.00(+0.00%)
Aug 31, 2021
2.090
2.260
2.088
2.220
520,790
+0.15(+7.25%)
Aug 30, 2021
2.000
2.080
2.000
2.070
509,527
+0.06(+2.99%)
Aug 27, 2021
2.000
2.028
1.990
2.010
276,026
+0.00(+0.00%)
Aug 26, 2021
2.020
2.040
1.981
2.010
216,653
+0.02(+1.01%)
Aug 25, 2021
1.920
2.055
1.900
1.990
401,829
+0.07(+3.65%)
Aug 24, 2021
1.950
1.950
1.920
1.920
164,769
-0.03(-1.54%)
Aug 23, 2021
1.960
1.970
1.879
1.950
224,771
+0.10(+5.41%)
Aug 20, 2021
1.790
1.870
1.780
1.850
169,982
+0.05(+2.78%)
Aug 19, 2021
1.870
1.870
1.800
1.800
215,149
-0.08(-4.26%)
Aug 18, 2021
1.850
1.940
1.850
1.880
164,582
+0.01(+0.53%)
Aug 17, 2021
1.900
1.910
1.830
1.870
255,148
-0.02(-1.06%)
Aug 16, 2021
1.950
1.970
1.850
1.890
727,048
-0.09(-4.55%)
Aug 13, 2021
2.050
2.050
1.970
1.980
196,989
-0.05(-2.46%)
Aug 12, 2021
2.000
2.060
1.980
2.030
190,101
+0.01(+0.50%)
Aug 11, 2021
2.050
2.055
2.000
2.020
139,195
+0.00(+0.00%)
Aug 10, 2021
2.060
2.070
2.010
2.020
185,118
-0.04(-1.94%)
Aug 09, 2021
2.080
2.110
2.050
2.060
173,840
+0.00(+0.00%)
Aug 06, 2021
2.130
2.150
2.050
2.060
310,261
-0.09(-4.19%)
Aug 05, 2021
1.980
2.160
1.920
2.150
623,389
+0.18(+9.14%)
Aug 04, 2021
2.000
2.065
1.970
1.970
271,957
-0.06(-2.96%)
Aug 03, 2021
2.010
2.040
2.000
2.030
164,876
+0.02(+1.00%)
Aug 02, 2021
2.010
2.080
2.000
2.010
139,687
-0.01(-0.50%)
Jul 30, 2021
2.050
2.120
2.010
2.020
135,205
-0.04(-1.94%)
Jul 29, 2021
2.040
2.090
2.030
2.060
175,027
+0.01(+0.49%)
Jul 28, 2021
2.040
2.065
2.025
2.050
138,548
+0.03(+1.49%)
Jul 27, 2021
2.040
2.048
1.990
2.020
334,299
-0.02(-0.98%)
Jul 26, 2021
2.100
2.160
2.030
2.040
378,259
-0.07(-3.32%)
Jul 23, 2021
2.120
2.120
2.060
2.110
141,805
-0.01(-0.47%)
Jul 22, 2021
2.170
2.170
2.090
2.120
211,677
-0.05(-2.30%)
Jul 21, 2021
2.090
2.200
2.090
2.170
245,739
+0.09(+4.33%)
Jul 20, 2021
2.090
2.100
2.015
2.080
262,079
+0.00(+0.00%)
Jul 19, 2021
2.000
2.090
1.960
2.080
437,079
+0.05(+2.46%)
Jul 16, 2021
2.050
2.140
2.020
2.030
384,069
+0.00(+0.00%)
Jul 15, 2021
2.080
2.100
2.000
2.030
649,899
-0.07(-3.33%)
Jul 14, 2021
2.180
2.180
2.100
2.100
289,085
-0.06(-2.78%)
Jul 13, 2021
2.150
2.190
2.115
2.160
186,712
+0.00(+0.00%)
Jul 12, 2021
2.270
2.296
2.150
2.160
338,775
-0.08(-3.57%)
Jul 09, 2021
2.140
2.250
2.140
2.240
392,132
+0.08(+3.70%)
Jul 08, 2021
2.050
2.170
2.030
2.160
508,304
+0.04(+1.89%)
Jul 07, 2021
2.220
2.246
2.080
2.120
828,193
-0.11(-4.93%)
Jul 06, 2021
2.280
2.290
2.205
2.230
699,707
-0.05(-2.19%)
Jul 02, 2021
2.330
2.330
2.250
2.280
370,280
-0.03(-1.30%)
Jul 01, 2021
2.350
2.350
2.265
2.310
389,456
-0.01(-0.43%)
Jun 30, 2021
2.340
2.360
2.250
2.320
512,144
-0.04(-1.69%)
Jun 29, 2021
2.400
2.410
2.330
2.360
418,050
-0.03(-1.26%)
Jun 28, 2021
2.540
2.570
2.370
2.390
534,783
-0.12(-4.78%)
Jun 25, 2021
2.490
2.610
2.450
2.510
5,656,483
+0.03(+1.21%)
Jun 24, 2021
2.370
2.480
2.345
2.480
559,941
+0.13(+5.53%)
Jun 23, 2021
2.330
2.375
2.300
2.350
408,596
+0.01(+0.43%)
Jun 22, 2021
2.360
2.370
2.290
2.340
550,973
-0.04(-1.68%)
Jun 21, 2021
2.340
2.450
2.330
2.380
594,432
+0.05(+2.15%)
Jun 18, 2021
2.440
2.470
2.330
2.330
895,403
-0.11(-4.51%)
Jun 17, 2021
2.530
2.570
2.430
2.440
400,697
-0.10(-3.94%)
Jun 16, 2021
2.550
2.620
2.510
2.540
479,362
-0.04(-1.55%)
Jun 15, 2021
2.760
2.760
2.550
2.580
526,132
-0.15(-5.49%)
Jun 14, 2021
2.780
2.800
2.650
2.730
644,083
-0.02(-0.73%)
Jun 11, 2021
2.770
2.830
2.733
2.750
331,021
-0.04(-1.43%)
Jun 10, 2021
2.720
2.820
2.700
2.790
419,442
+0.08(+2.95%)
Jun 09, 2021
2.700
2.790
2.680
2.710
349,865
+0.03(+1.12%)
Jun 08, 2021
2.610
2.710
2.610
2.680
566,904
+0.07(+2.68%)
Jun 07, 2021
2.620
2.680
2.530
2.610
557,610
+0.01(+0.38%)
Jun 04, 2021
2.670
2.680
2.575
2.600
422,602
-0.09(-3.35%)
Jun 03, 2021
2.500
2.715
2.450
2.690
587,481
+0.15(+5.91%)
Jun 02, 2021
2.550
2.610
2.503
2.540
294,702
-0.02(-0.78%)
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.