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
Contrafect
(NQ:
CFRX
)
N/A
UNCHANGED
Last Price
Updated: 3:58 PM EST, Nov 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 08, 2023
1.730
1.827
1.710
1.720
187,311
-0.03(-1.71%)
May 05, 2023
1.730
1.900
1.700
1.750
376,697
+0.00(+0.00%)
May 04, 2023
1.950
1.950
1.715
1.750
338,535
-0.03(-1.69%)
May 03, 2023
1.740
1.940
1.681
1.780
355,347
+0.07(+4.09%)
May 02, 2023
1.800
1.820
1.620
1.710
324,070
-0.12(-6.56%)
May 01, 2023
1.820
1.930
1.800
1.830
515,127
-0.15(-7.58%)
Apr 28, 2023
1.880
2.150
1.750
1.980
1,912,744
+0.04(+2.06%)
Apr 27, 2023
2.620
2.940
1.870
1.940
62,870,704
+0.62(+46.97%)
Apr 26, 2023
1.570
1.570
1.280
1.320
489,637
-0.24(-15.38%)
Apr 25, 2023
1.720
1.740
1.510
1.560
431,187
-0.21(-11.86%)
Apr 24, 2023
1.850
1.860
1.650
1.770
589,179
-0.08(-4.32%)
Apr 21, 2023
1.880
1.960
1.780
1.850
1,062,810
-0.14(-7.04%)
Apr 20, 2023
2.050
2.559
1.880
1.990
15,214,946
+0.23(+13.07%)
Apr 19, 2023
1.560
2.090
1.490
1.760
5,486,816
+0.12(+7.32%)
Apr 18, 2023
1.830
1.950
1.595
1.640
4,753,490
-0.65(-28.38%)
Apr 17, 2023
2.460
3.950
2.200
2.290
120,372,640
+1.39(+154.44%)
Apr 14, 2023
0.9600
1.670
0.9000
0.9000
4,639,932
-0.04(-4.10%)
Apr 13, 2023
1.080
1.300
0.9385
0.9385
1,374,251
-0.07(-7.08%)
Apr 12, 2023
1.020
1.080
1.000
1.010
86,232
-0.05(-4.72%)
Apr 11, 2023
1.110
1.110
1.020
1.060
86,114
-0.00(-0.47%)
Apr 10, 2023
1.150
1.170
1.030
1.065
284,191
-0.11(-9.75%)
Apr 06, 2023
1.190
1.230
1.120
1.180
154,924
-0.02(-1.26%)
Apr 05, 2023
1.530
1.880
1.190
1.195
1,871,332
-0.30(-20.33%)
Apr 04, 2023
1.590
1.640
1.450
1.500
100,480
-0.08(-5.36%)
Apr 03, 2023
1.780
1.815
1.540
1.585
140,781
-0.25(-13.39%)
Mar 31, 2023
2.140
2.140
1.730
1.830
145,656
-0.36(-16.44%)
Mar 30, 2023
2.290
2.430
2.120
2.190
41,821
-0.10(-4.37%)
Mar 29, 2023
2.320
2.400
2.120
2.290
109,502
-0.04(-1.72%)
Mar 28, 2023
2.230
2.500
2.180
2.330
104,824
+0.09(+4.02%)
Mar 27, 2023
2.080
2.302
2.068
2.240
80,594
+0.16(+7.69%)
Mar 24, 2023
1.920
2.150
1.900
2.080
123,554
+0.16(+8.33%)
Mar 23, 2023
1.940
2.000
1.910
1.920
11,779
-0.07(-3.52%)
Mar 22, 2023
2.000
2.110
1.940
1.990
102,280
-0.01(-0.50%)
Mar 21, 2023
1.810
2.090
1.800
2.000
153,210
+0.21(+11.73%)
Mar 20, 2023
1.860
1.990
1.750
1.790
76,557
-0.12(-6.28%)
Mar 17, 2023
2.000
2.090
1.760
1.910
156,202
-0.11(-5.45%)
Mar 16, 2023
2.050
2.120
1.936
2.020
80,059
-0.07(-3.35%)
Mar 15, 2023
2.270
2.280
2.000
2.090
125,514
-0.15(-6.70%)
Mar 14, 2023
2.160
2.350
2.160
2.240
130,653
+0.09(+4.19%)
Mar 13, 2023
2.180
2.250
2.060
2.150
104,510
-0.04(-1.83%)
Mar 10, 2023
2.350
2.350
2.145
2.190
121,060
-0.15(-6.41%)
Mar 09, 2023
2.560
2.622
2.250
2.340
199,178
-0.22(-8.59%)
Mar 08, 2023
2.770
2.820
2.520
2.560
100,252
-0.24(-8.57%)
Mar 07, 2023
2.830
3.270
2.670
2.800
430,820
-0.05(-1.75%)
Mar 06, 2023
3.070
3.120
2.820
2.850
200,130
-0.30(-9.52%)
Mar 03, 2023
2.990
3.340
2.890
3.150
230,941
+0.16(+5.35%)
Mar 02, 2023
3.030
3.110
2.870
2.990
181,996
-0.16(-5.08%)
Mar 01, 2023
3.450
3.460
3.110
3.150
139,299
-0.32(-9.22%)
Feb 28, 2023
3.450
3.700
3.160
3.470
1,018,755
-1.27(-26.79%)
Feb 27, 2023
6.200
6.950
4.610
4.740
27,157,488
+1.64(+52.90%)
Feb 24, 2023
3.270
3.300
3.019
3.100
71,387
-0.20(-6.06%)
Feb 23, 2023
3.220
3.330
3.050
3.300
93,461
+0.08(+2.48%)
Feb 22, 2023
3.300
3.324
3.040
3.220
123,648
-0.13(-3.88%)
Feb 21, 2023
3.600
3.730
3.270
3.350
144,491
-0.28(-7.71%)
Feb 17, 2023
3.890
4.150
3.600
3.630
250,172
-0.40(-9.93%)
Feb 16, 2023
3.950
4.900
3.860
4.030
464,991
+0.01(+0.25%)
Feb 15, 2023
4.590
4.590
3.830
4.020
413,666
-1.02(-20.24%)
Feb 14, 2023
5.096
5.808
4.880
5.040
177,977
-0.11(-2.17%)
Feb 13, 2023
5.000
5.280
4.840
5.152
57,187
-0.20(-3.74%)
Feb 10, 2023
4.928
5.720
4.720
5.352
149,818
+0.35(+7.04%)
Feb 09, 2023
5.248
5.248
4.824
5.000
96,625
-0.28(-5.30%)
Feb 08, 2023
5.120
5.432
4.888
5.280
60,348
-0.10(-1.93%)
Feb 07, 2023
5.632
5.632
5.120
5.384
103,627
-0.22(-3.86%)
Feb 06, 2023
5.600
5.760
5.448
5.600
91,396
+0.03(+0.57%)
Feb 03, 2023
5.600
5.744
5.440
5.568
111,008
+0.01(+0.14%)
Feb 02, 2023
5.600
5.824
5.336
5.560
161,935
-0.12(-2.11%)
Feb 01, 2023
5.664
5.720
5.280
5.680
197,088
-0.32(-5.33%)
Jan 31, 2023
6.360
6.792
5.456
6.000
1,074,312
+1.09(+22.15%)
Jan 30, 2023
5.216
5.560
4.688
4.912
303,964
-0.57(-10.36%)
Jan 27, 2023
5.912
5.920
5.048
5.480
530,396
-1.89(-25.62%)
Jan 26, 2023
7.600
8.040
7.280
7.368
420,027
-0.64(-7.99%)
Jan 25, 2023
9.032
9.560
7.600
8.008
432,688
-1.50(-15.81%)
Jan 24, 2023
7.200
9.616
7.248
9.512
1,015,964
+2.26(+31.24%)
Jan 23, 2023
7.464
7.680
7.040
7.248
295,520
-0.03(-0.44%)
Jan 20, 2023
8.528
8.528
6.640
7.280
1,156,220
-0.23(-3.09%)
Jan 19, 2023
7.256
8.000
6.896
7.512
213,896
+0.26(+3.53%)
Jan 18, 2023
7.880
7.880
7.128
7.256
65,785
-0.38(-4.93%)
Jan 17, 2023
8.080
8.320
7.544
7.632
64,202
-0.45(-5.54%)
Jan 13, 2023
8.000
8.400
7.632
8.080
76,467
+0.14(+1.71%)
Jan 12, 2023
8.800
8.720
7.600
7.944
71,948
-0.50(-5.97%)
Jan 11, 2023
8.160
8.680
7.744
8.448
132,538
+0.05(+0.57%)
Jan 10, 2023
8.040
9.200
7.968
8.400
151,507
+0.11(+1.35%)
Jan 09, 2023
8.376
8.376
7.936
8.288
16,673
+0.14(+1.77%)
Jan 06, 2023
8.600
8.600
7.760
8.144
24,659
-0.18(-2.12%)
Jan 05, 2023
8.360
8.360
7.880
8.320
32,982
+0.12(+1.46%)
Jan 04, 2023
8.368
9.192
7.816
8.200
154,711
+0.28(+3.54%)
Jan 03, 2023
7.864
8.336
7.280
7.920
37,029
+0.24(+3.13%)
Dec 30, 2022
7.552
7.784
7.288
7.680
13,262
+0.30(+4.12%)
Dec 29, 2022
7.536
7.856
7.136
7.376
22,544
+0.18(+2.44%)
Dec 28, 2022
7.240
7.560
6.944
7.200
17,247
+0.05(+0.67%)
Dec 27, 2022
7.880
8.192
7.136
7.152
31,709
-0.66(-8.40%)
Dec 23, 2022
8.128
8.128
7.600
7.808
15,281
-0.18(-2.20%)
Dec 22, 2022
8.000
8.240
7.576
7.984
21,191
-0.26(-3.20%)
Dec 21, 2022
8.304
9.200
7.200
8.248
59,266
-0.11(-1.34%)
Dec 20, 2022
8.440
9.120
7.672
8.360
35,512
+0.00(+0.00%)
Dec 19, 2022
8.296
8.640
7.936
8.360
49,196
-0.17(-1.97%)
Dec 16, 2022
8.408
8.800
7.848
8.528
27,496
-0.14(-1.57%)
Dec 15, 2022
8.544
8.952
7.816
8.664
27,233
+0.09(+1.03%)
Dec 14, 2022
8.000
8.632
7.600
8.576
42,122
+0.35(+4.28%)
Dec 13, 2022
10.35
10.39
7.072
8.224
78,683
-2.10(-20.31%)
Dec 12, 2022
9.600
10.69
9.400
10.32
26,514
+0.48(+4.88%)
Dec 09, 2022
10.40
10.40
9.728
9.840
11,586
-0.54(-5.24%)
Dec 08, 2022
10.40
11.10
10.01
10.38
15,562
+0.06(+0.54%)
Dec 07, 2022
10.88
11.36
10.01
10.33
17,334
-0.89(-7.92%)
Dec 06, 2022
12.80
13.02
10.80
11.22
31,772
-0.22(-1.96%)
Dec 05, 2022
11.89
12.56
11.26
11.44
11,804
-0.56(-4.67%)
Dec 02, 2022
12.80
13.18
11.81
12.00
14,123
-0.61(-4.82%)
Dec 01, 2022
13.60
13.92
12.13
12.61
30,616
-1.52(-10.76%)
Nov 30, 2022
12.00
15.76
11.80
14.13
127,673
+2.05(+16.95%)
Nov 29, 2022
12.24
13.16
11.38
12.08
54,731
+0.48(+4.14%)
Nov 28, 2022
12.80
12.80
10.81
11.60
5,811
+0.15(+1.33%)
Nov 25, 2022
11.62
12.55
11.00
11.45
4,390
-0.38(-3.18%)
Nov 23, 2022
12.80
12.80
11.28
11.82
8,312
-0.18(-1.53%)
Nov 22, 2022
10.61
13.34
10.61
12.01
60,768
+1.21(+11.19%)
Nov 21, 2022
10.40
11.96
10.40
10.80
4,018
-0.74(-6.44%)
Nov 18, 2022
12.00
12.80
11.46
11.54
3,826
-0.85(-6.84%)
Nov 17, 2022
11.97
12.72
11.28
12.39
7,265
+0.58(+4.87%)
Nov 16, 2022
12.00
12.37
11.28
11.82
2,439
-0.35(-2.89%)
Nov 15, 2022
11.40
12.29
11.40
12.17
6,125
+0.92(+8.18%)
Nov 14, 2022
11.20
12.30
11.20
11.25
4,223
-0.27(-2.36%)
Nov 11, 2022
11.49
11.89
10.45
11.52
5,556
+0.51(+4.65%)
Nov 10, 2022
10.39
12.32
10.20
11.01
6,758
-0.02(-0.22%)
Nov 09, 2022
11.68
12.00
10.78
11.03
4,741
-0.34(-3.02%)
Nov 08, 2022
13.52
13.52
11.22
11.38
9,756
-1.10(-8.85%)
Nov 07, 2022
12.00
13.36
12.24
12.48
2,793
-0.72(-5.45%)
Nov 04, 2022
14.08
14.20
12.94
13.20
3,207
-1.01(-7.09%)
Nov 03, 2022
14.01
14.88
13.60
14.21
3,485
-0.24(-1.66%)
Nov 02, 2022
13.60
15.11
13.92
14.45
3,385
-0.35(-2.38%)
Nov 01, 2022
14.48
15.08
14.40
14.80
3,870
-0.08(-0.54%)
Oct 31, 2022
14.17
15.28
14.09
14.88
5,920
+0.79(+5.62%)
Oct 28, 2022
14.16
14.56
13.61
14.09
7,448
+0.33(+2.38%)
Oct 27, 2022
14.00
14.16
12.80
13.76
9,618
+0.38(+2.81%)
Oct 26, 2022
13.42
14.00
13.07
13.38
7,698
-0.02(-0.18%)
Oct 25, 2022
13.58
13.84
12.65
13.41
3,621
+0.70(+5.54%)
Oct 24, 2022
12.80
13.64
12.67
12.70
4,327
-0.10(-0.75%)
Oct 21, 2022
13.16
13.20
12.50
12.80
3,945
+0.08(+0.63%)
Oct 20, 2022
14.17
14.17
12.72
12.72
5,887
-0.70(-5.24%)
Oct 19, 2022
12.65
14.40
12.50
13.42
16,017
+0.96(+7.70%)
Oct 18, 2022
13.28
13.36
12.06
12.46
6,049
-0.34(-2.63%)
Oct 17, 2022
12.01
13.52
12.01
12.80
2,993
+0.00(+0.00%)
Oct 14, 2022
13.04
13.59
12.17
12.80
3,287
-0.41(-3.09%)
Oct 13, 2022
12.80
13.52
12.24
13.21
3,034
-0.06(-0.48%)
Oct 12, 2022
12.87
13.84
12.04
13.27
3,752
+0.71(+5.67%)
Oct 11, 2022
12.50
13.44
12.03
12.56
3,988
+0.06(+0.45%)
Oct 10, 2022
12.83
13.18
12.02
12.50
6,530
-0.02(-0.19%)
Oct 07, 2022
14.01
14.01
12.40
12.53
9,030
-0.80(-6.00%)
Oct 06, 2022
14.40
15.44
13.33
13.33
13,955
-1.07(-7.44%)
Oct 05, 2022
14.40
14.69
13.60
14.40
6,423
+0.01(+0.06%)
Oct 04, 2022
14.40
14.69
13.82
14.39
7,926
+0.67(+4.90%)
Oct 03, 2022
13.52
13.95
12.80
13.72
11,248
+0.28(+2.08%)
Sep 30, 2022
14.40
14.70
12.56
13.44
7,471
-0.94(-6.51%)
Sep 29, 2022
14.88
14.88
14.00
14.38
3,764
-0.08(-0.55%)
Sep 28, 2022
13.60
14.84
14.02
14.46
5,928
+0.42(+2.96%)
Sep 27, 2022
14.17
14.48
13.99
14.04
5,649
-0.12(-0.85%)
Sep 26, 2022
14.23
14.63
13.69
14.16
5,715
+0.05(+0.34%)
Sep 23, 2022
14.84
15.03
14.02
14.11
10,610
-1.30(-8.46%)
Sep 22, 2022
15.80
15.94
14.90
15.42
7,403
-0.87(-5.35%)
Sep 21, 2022
16.22
17.11
15.20
16.29
7,578
-0.51(-3.05%)
Sep 20, 2022
16.00
17.00
16.01
16.80
6,534
+0.16(+0.96%)
Sep 19, 2022
17.60
17.60
16.22
16.64
9,751
-0.96(-5.45%)
Sep 16, 2022
17.69
18.16
17.36
17.60
10,434
-0.56(-3.08%)
Sep 15, 2022
18.02
18.94
17.98
18.16
8,244
+0.15(+0.84%)
Sep 14, 2022
18.78
19.20
18.01
18.01
7,617
-0.42(-2.30%)
Sep 13, 2022
19.15
19.20
18.12
18.43
9,643
-0.78(-4.04%)
Sep 12, 2022
19.60
20.00
18.88
19.21
14,827
+0.02(+0.13%)
Sep 09, 2022
19.20
19.58
18.66
19.18
7,533
+0.52(+2.79%)
Sep 08, 2022
19.20
20.00
18.66
18.66
7,271
-0.82(-4.19%)
Sep 07, 2022
19.20
20.16
18.74
19.48
8,618
+0.52(+2.74%)
Sep 06, 2022
20.00
20.41
18.84
18.96
15,800
-0.27(-1.41%)
Sep 02, 2022
20.72
20.78
18.72
19.23
23,730
-0.40(-2.04%)
Sep 01, 2022
20.64
24.82
18.52
19.63
189,689
-1.65(-7.74%)
Aug 31, 2022
20.00
21.28
20.00
21.28
9,459
+0.41(+1.95%)
Aug 30, 2022
21.51
21.51
20.55
20.87
9,023
-0.80(-3.69%)
Aug 29, 2022
20.80
21.96
20.32
21.67
10,763
+0.28(+1.31%)
Aug 26, 2022
22.38
22.39
20.80
21.39
11,812
-0.99(-4.43%)
Aug 25, 2022
21.50
23.44
21.32
22.38
17,810
+0.78(+3.63%)
Aug 24, 2022
21.30
22.40
20.83
21.60
12,895
+0.32(+1.50%)
Aug 23, 2022
20.88
21.54
20.06
21.28
16,021
+0.16(+0.76%)
Aug 22, 2022
23.40
23.60
20.10
21.12
41,839
-2.49(-10.54%)
Aug 19, 2022
24.80
24.80
23.32
23.61
19,927
-1.00(-4.06%)
Aug 18, 2022
25.41
25.84
24.00
24.61
27,621
-0.66(-2.60%)
Aug 17, 2022
25.60
26.95
24.64
25.26
32,976
-1.38(-5.17%)
Aug 16, 2022
25.60
27.44
24.00
26.64
71,156
+2.13(+8.68%)
Aug 15, 2022
23.48
24.59
22.65
24.51
69,112
+0.23(+0.96%)
Aug 12, 2022
24.17
25.52
23.40
24.28
33,685
+0.21(+0.86%)
Aug 11, 2022
23.20
25.64
23.04
24.07
88,118
+1.59(+7.08%)
Aug 10, 2022
23.20
23.52
22.28
22.48
47,110
+0.09(+0.39%)
Aug 09, 2022
23.20
23.68
22.17
22.39
30,954
-0.66(-2.85%)
Aug 08, 2022
23.60
24.00
22.40
23.05
38,530
-0.10(-0.45%)
Aug 05, 2022
24.00
24.18
23.05
23.15
33,822
-0.85(-3.53%)
Aug 04, 2022
24.80
25.51
23.70
24.00
49,437
-0.64(-2.60%)
Aug 03, 2022
24.00
25.56
23.46
24.64
67,551
+1.02(+4.34%)
Aug 02, 2022
24.03
24.72
23.44
23.62
36,803
-0.73(-2.99%)
Aug 01, 2022
24.80
25.59
24.09
24.34
18,222
-1.14(-4.49%)
Jul 29, 2022
25.60
26.93
25.21
25.49
19,989
-0.91(-3.45%)
Jul 28, 2022
28.00
28.44
26.40
26.40
17,202
-1.25(-4.51%)
Jul 27, 2022
26.40
28.40
25.51
27.65
34,536
+1.25(+4.73%)
Jul 26, 2022
29.58
29.58
26.40
26.40
20,768
-1.43(-5.15%)
Jul 25, 2022
27.63
29.60
27.61
27.83
19,762
-0.17(-0.60%)
Jul 22, 2022
29.77
29.98
27.45
28.00
32,446
-2.56(-8.38%)
Jul 21, 2022
31.18
31.45
30.01
30.56
22,509
-1.04(-3.29%)
Jul 20, 2022
31.60
33.12
30.96
31.60
36,807
-0.16(-0.50%)
Jul 19, 2022
32.00
32.80
31.28
31.76
43,517
-0.24(-0.75%)
Jul 18, 2022
34.40
34.99
31.13
32.00
57,497
-2.80(-8.05%)
Jul 15, 2022
36.00
36.80
34.30
34.80
76,902
-3.63(-9.45%)
Jul 14, 2022
44.80
46.00
36.00
38.43
255,439
-189.17(-83.11%)
Jul 13, 2022
215.20
237.60
214.40
227.60
52,879
+4.40(+1.97%)
Jul 12, 2022
229.60
232.93
220.80
223.20
1,516
-7.20(-3.13%)
Jul 11, 2022
193.60
269.60
193.40
230.40
14,235
-5.60(-2.37%)
Jul 08, 2022
280.00
284.80
228.80
236.00
5,660
-44.80(-15.95%)
Jul 07, 2022
276.00
287.00
273.60
280.80
1,267
+10.40(+3.85%)
Jul 06, 2022
272.00
292.80
267.20
270.40
1,944
+4.80(+1.81%)
Jul 05, 2022
248.00
270.40
248.00
265.60
1,324
+17.60(+7.10%)
Jul 01, 2022
242.40
256.80
230.40
248.00
1,028
+2.40(+0.98%)
Jun 30, 2022
228.80
251.99
224.00
245.60
1,393
+13.60(+5.86%)
Jun 29, 2022
221.60
238.04
220.80
232.00
1,026
+8.80(+3.94%)
Jun 28, 2022
232.00
245.01
221.60
223.20
2,054
-7.20(-3.13%)
Jun 27, 2022
245.60
255.20
224.00
230.40
3,419
-15.20(-6.19%)
Jun 24, 2022
268.00
274.00
241.60
245.60
1,067
-21.60(-8.08%)
Jun 23, 2022
256.00
274.40
244.80
267.20
3,826
+11.20(+4.37%)
Jun 22, 2022
259.20
264.80
248.80
256.00
1,907
-3.20(-1.23%)
Jun 21, 2022
257.60
264.00
252.01
259.20
694
+8.00(+3.18%)
Jun 17, 2022
250.40
263.99
244.00
251.20
955
+3.20(+1.29%)
Jun 16, 2022
240.00
254.40
234.80
248.00
1,184
-0.80(-0.32%)
Jun 15, 2022
249.60
264.00
248.00
248.80
768
+0.00(+0.00%)
Jun 14, 2022
270.40
292.00
248.00
248.80
6,136
-14.40(-5.47%)
Jun 13, 2022
349.60
360.00
260.80
263.20
7,432
-92.80(-26.07%)
Jun 10, 2022
316.80
363.20
310.40
356.00
8,676
+35.20(+10.97%)
Jun 09, 2022
312.00
325.60
301.60
320.80
1,526
+8.80(+2.82%)
Jun 08, 2022
266.40
312.80
266.40
312.00
1,899
+52.00(+20.00%)
Jun 07, 2022
267.20
271.20
260.00
260.00
598
-8.00(-2.99%)
Jun 06, 2022
269.60
275.20
260.80
268.00
1,556
+2.40(+0.90%)
Jun 03, 2022
252.80
268.80
252.80
265.60
883
+12.00(+4.73%)
Jun 02, 2022
255.20
269.60
243.20
253.60
1,952
-4.40(-1.71%)
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.