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
Ocular Therapeut
(NQ:
OCUL
)
5.200
-0.290 (-5.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2023
6.390
6.520
6.245
6.400
533,339
+0.01(+0.16%)
May 30, 2023
6.340
6.460
6.290
6.390
675,892
+0.11(+1.75%)
May 26, 2023
6.260
6.310
6.085
6.280
1,049,110
+0.04(+0.64%)
May 25, 2023
6.700
6.810
6.110
6.240
1,189,116
-0.42(-6.31%)
May 24, 2023
6.940
6.950
6.510
6.660
1,112,194
-0.29(-4.17%)
May 23, 2023
6.800
7.320
6.760
6.950
2,900,794
+0.44(+6.76%)
May 22, 2023
6.500
6.695
6.460
6.510
882,678
+0.05(+0.77%)
May 19, 2023
6.480
6.480
6.320
6.460
905,356
+0.09(+1.41%)
May 18, 2023
6.380
6.545
6.310
6.370
1,140,121
-0.01(-0.16%)
May 17, 2023
6.270
6.420
6.138
6.380
743,778
+0.14(+2.24%)
May 16, 2023
6.180
6.330
5.955
6.240
938,938
-0.09(-1.42%)
May 15, 2023
6.250
6.465
6.180
6.330
868,737
+0.12(+1.93%)
May 12, 2023
6.240
6.405
6.030
6.210
765,597
-0.04(-0.64%)
May 11, 2023
6.440
6.490
6.200
6.250
847,713
-0.24(-3.70%)
May 10, 2023
6.640
6.780
6.310
6.490
1,097,168
-0.06(-0.92%)
May 09, 2023
6.500
6.865
6.360
6.550
1,879,812
+0.15(+2.34%)
May 08, 2023
6.260
6.570
6.170
6.400
1,356,822
+0.15(+2.40%)
May 05, 2023
6.150
6.305
6.101
6.250
901,771
+0.16(+2.63%)
May 04, 2023
6.200
6.250
5.900
6.090
730,199
-0.10(-1.62%)
May 03, 2023
6.030
6.265
6.020
6.190
773,655
+0.22(+3.69%)
May 02, 2023
6.150
6.200
5.930
5.970
651,015
-0.21(-3.40%)
May 01, 2023
6.160
6.320
6.150
6.180
950,838
-0.02(-0.32%)
Apr 28, 2023
6.010
6.280
5.910
6.200
975,874
+0.19(+3.16%)
Apr 27, 2023
6.060
6.060
5.810
6.010
491,511
+0.00(+0.00%)
Apr 26, 2023
5.870
6.058
5.820
6.010
618,604
+0.11(+1.86%)
Apr 25, 2023
6.190
6.230
5.840
5.900
892,705
-0.30(-4.84%)
Apr 24, 2023
6.450
6.670
6.110
6.200
1,706,118
-0.23(-3.58%)
Apr 21, 2023
5.920
6.570
5.850
6.430
4,661,352
+0.71(+12.51%)
Apr 20, 2023
5.770
5.845
5.700
5.715
487,451
-0.11(-1.80%)
Apr 19, 2023
5.710
5.853
5.630
5.820
568,024
+0.09(+1.57%)
Apr 18, 2023
5.830
5.881
5.660
5.730
374,820
-0.07(-1.21%)
Apr 17, 2023
5.300
5.890
5.300
5.800
1,493,005
+0.54(+10.27%)
Apr 14, 2023
5.360
5.450
5.170
5.260
410,250
-0.13(-2.41%)
Apr 13, 2023
5.200
5.480
5.180
5.390
720,000
+0.30(+5.89%)
Apr 12, 2023
5.290
5.291
5.060
5.090
412,240
-0.14(-2.68%)
Apr 11, 2023
5.180
5.270
5.180
5.230
415,887
+0.08(+1.55%)
Apr 10, 2023
5.130
5.170
5.050
5.150
479,915
-0.01(-0.19%)
Apr 06, 2023
4.930
5.170
4.900
5.160
417,749
+0.24(+4.88%)
Apr 05, 2023
4.980
5.050
4.880
4.920
892,706
-0.09(-1.80%)
Apr 04, 2023
5.300
5.300
4.975
5.010
734,492
-0.23(-4.39%)
Apr 03, 2023
5.350
5.470
5.075
5.240
1,304,962
-0.03(-0.57%)
Mar 31, 2023
5.260
5.410
5.220
5.270
1,177,527
+0.11(+2.13%)
Mar 30, 2023
5.350
5.400
5.085
5.160
705,555
-0.13(-2.46%)
Mar 29, 2023
5.130
5.290
5.070
5.290
631,482
+0.22(+4.34%)
Mar 28, 2023
5.110
5.290
4.940
5.070
640,983
-0.07(-1.36%)
Mar 27, 2023
4.980
5.145
4.865
5.140
808,045
+0.22(+4.47%)
Mar 24, 2023
4.840
4.955
4.798
4.920
396,226
+0.00(+0.00%)
Mar 23, 2023
4.910
5.010
4.845
4.920
408,964
+0.07(+1.44%)
Mar 22, 2023
5.130
5.134
4.830
4.850
610,508
-0.28(-5.46%)
Mar 21, 2023
4.950
5.160
4.900
5.130
634,734
+0.27(+5.56%)
Mar 20, 2023
4.950
4.992
4.815
4.860
965,447
-0.10(-2.02%)
Mar 17, 2023
5.120
5.120
4.930
4.960
1,027,857
-0.23(-4.43%)
Mar 16, 2023
5.020
5.300
4.970
5.190
747,669
+0.09(+1.76%)
Mar 15, 2023
5.000
5.140
4.920
5.100
765,845
+0.00(+0.00%)
Mar 14, 2023
5.180
5.250
4.950
5.100
1,113,932
+0.08(+1.59%)
Mar 13, 2023
4.800
5.060
4.752
5.020
1,247,583
+0.15(+3.08%)
Mar 10, 2023
5.240
5.250
4.760
4.870
2,130,214
-0.41(-7.77%)
Mar 09, 2023
5.620
5.638
5.225
5.280
950,725
-0.35(-6.22%)
Mar 08, 2023
5.870
5.870
5.470
5.630
1,068,323
-0.25(-4.17%)
Mar 07, 2023
6.050
6.320
5.650
5.875
1,974,488
+0.29(+5.29%)
Mar 06, 2023
5.940
5.970
5.535
5.580
1,091,884
-0.33(-5.58%)
Mar 03, 2023
5.880
5.950
5.730
5.910
1,202,160
+0.03(+0.51%)
Mar 02, 2023
5.980
5.980
5.810
5.880
848,606
-0.19(-3.13%)
Mar 01, 2023
6.040
6.355
6.040
6.070
1,112,758
+0.03(+0.50%)
Feb 28, 2023
5.960
6.350
5.950
6.040
1,624,532
+0.08(+1.34%)
Feb 27, 2023
6.000
6.068
5.820
5.960
812,658
+0.04(+0.68%)
Feb 24, 2023
5.840
6.025
5.681
5.920
1,005,873
-0.11(-1.82%)
Feb 23, 2023
6.080
6.170
5.840
6.030
995,342
-0.03(-0.50%)
Feb 22, 2023
5.780
6.090
5.739
6.060
1,233,515
+0.32(+5.57%)
Feb 21, 2023
6.110
6.410
5.550
5.740
2,219,768
-0.53(-8.45%)
Feb 17, 2023
5.720
6.390
5.720
6.270
2,239,992
+0.48(+8.29%)
Feb 16, 2023
6.010
6.050
5.630
5.790
2,003,304
-0.30(-4.93%)
Feb 15, 2023
5.960
6.490
5.910
6.090
3,786,194
+0.10(+1.67%)
Feb 14, 2023
5.300
6.060
5.200
5.990
9,744,526
+0.76(+14.53%)
Feb 13, 2023
4.450
6.120
4.400
5.230
27,157,796
+1.36(+35.14%)
Feb 10, 2023
3.930
3.969
3.790
3.870
378,308
-0.07(-1.78%)
Feb 09, 2023
4.090
4.150
3.930
3.940
503,343
-0.16(-3.90%)
Feb 08, 2023
4.260
4.260
4.015
4.100
470,815
-0.19(-4.43%)
Feb 07, 2023
4.240
4.290
4.160
4.290
450,004
+0.04(+0.94%)
Feb 06, 2023
4.320
4.390
4.180
4.250
518,070
-0.07(-1.62%)
Feb 03, 2023
4.190
4.480
4.150
4.320
670,090
+0.08(+1.89%)
Feb 02, 2023
3.970
4.295
3.970
4.240
918,667
+0.37(+9.56%)
Feb 01, 2023
3.910
3.935
3.840
3.870
504,502
-0.04(-1.02%)
Jan 31, 2023
3.910
3.970
3.791
3.910
479,801
+0.03(+0.77%)
Jan 30, 2023
3.870
3.910
3.780
3.880
306,542
+0.00(+0.00%)
Jan 27, 2023
3.890
3.925
3.810
3.880
567,851
-0.01(-0.26%)
Jan 26, 2023
3.910
3.950
3.740
3.890
525,362
+0.01(+0.26%)
Jan 25, 2023
3.870
3.905
3.770
3.880
387,785
-0.03(-0.77%)
Jan 24, 2023
3.850
3.930
3.840
3.910
807,195
+0.01(+0.26%)
Jan 23, 2023
4.120
4.120
3.845
3.900
670,384
-0.20(-4.88%)
Jan 20, 2023
4.170
4.170
4.020
4.100
734,868
-0.01(-0.24%)
Jan 19, 2023
4.090
4.175
3.910
4.110
439,524
+0.01(+0.24%)
Jan 18, 2023
4.130
4.185
4.010
4.100
646,599
-0.03(-0.73%)
Jan 17, 2023
4.020
4.220
3.845
4.130
720,714
+0.13(+3.25%)
Jan 13, 2023
3.790
4.107
3.790
4.000
723,962
+0.13(+3.36%)
Jan 12, 2023
3.690
3.880
3.585
3.870
732,741
+0.23(+6.32%)
Jan 11, 2023
3.710
3.735
3.560
3.640
403,579
-0.06(-1.62%)
Jan 10, 2023
3.590
3.798
3.570
3.700
518,851
+0.10(+2.78%)
Jan 09, 2023
3.760
3.820
3.540
3.600
713,244
-0.09(-2.44%)
Jan 06, 2023
3.210
3.700
3.090
3.690
1,325,409
+0.52(+16.40%)
Jan 05, 2023
3.120
3.205
3.005
3.170
537,794
+0.00(+0.00%)
Jan 04, 2023
2.830
3.230
2.800
3.170
860,266
+0.38(+13.62%)
Jan 03, 2023
2.870
2.940
2.770
2.790
523,567
-0.02(-0.71%)
Dec 30, 2022
2.660
2.820
2.660
2.810
1,138,412
+0.01(+0.36%)
Dec 29, 2022
2.670
2.845
2.600
2.800
718,092
+0.16(+6.06%)
Dec 28, 2022
2.620
2.700
2.590
2.640
548,474
+0.00(+0.00%)
Dec 27, 2022
2.650
2.720
2.610
2.640
636,547
-0.03(-1.12%)
Dec 23, 2022
2.720
2.775
2.630
2.670
504,065
-0.10(-3.61%)
Dec 22, 2022
2.710
2.790
2.610
2.770
693,032
+0.03(+1.09%)
Dec 21, 2022
2.800
2.859
2.710
2.740
687,497
-0.02(-0.72%)
Dec 20, 2022
2.660
2.775
2.580
2.760
762,724
+0.14(+5.34%)
Dec 19, 2022
2.730
2.730
2.615
2.620
563,857
-0.11(-4.03%)
Dec 16, 2022
2.740
2.780
2.670
2.730
544,763
-0.04(-1.44%)
Dec 15, 2022
2.850
2.920
2.740
2.770
866,366
-0.17(-5.78%)
Dec 14, 2022
2.890
3.035
2.840
2.940
1,285,794
+0.06(+2.08%)
Dec 13, 2022
2.900
2.980
2.790
2.880
1,141,668
+0.10(+3.60%)
Dec 12, 2022
2.620
2.835
2.570
2.780
811,644
+0.17(+6.51%)
Dec 09, 2022
2.760
2.770
2.610
2.610
353,654
-0.15(-5.43%)
Dec 08, 2022
2.810
2.880
2.735
2.760
409,316
-0.04(-1.43%)
Dec 07, 2022
2.900
2.920
2.800
2.800
206,993
-0.10(-3.45%)
Dec 06, 2022
3.000
3.000
2.830
2.900
472,010
-0.09(-3.01%)
Dec 05, 2022
3.130
3.150
2.900
2.990
529,642
-0.14(-4.47%)
Dec 02, 2022
2.960
3.160
2.950
3.130
395,606
+0.08(+2.62%)
Dec 01, 2022
2.960
3.140
2.960
3.050
408,874
+0.08(+2.69%)
Nov 30, 2022
2.850
3.000
2.830
2.970
472,360
+0.10(+3.48%)
Nov 29, 2022
2.890
2.930
2.810
2.870
606,928
-0.03(-1.03%)
Nov 28, 2022
2.980
3.080
2.870
2.900
447,530
-0.12(-3.97%)
Nov 25, 2022
2.980
3.040
2.910
3.020
295,519
+0.01(+0.33%)
Nov 23, 2022
2.930
3.070
2.930
3.010
323,081
+0.06(+2.03%)
Nov 22, 2022
2.950
2.985
2.870
2.950
612,044
-0.03(-1.01%)
Nov 21, 2022
3.020
3.030
2.930
2.980
456,819
+0.00(+0.00%)
Nov 18, 2022
3.060
3.060
2.940
2.980
397,640
+0.02(+0.68%)
Nov 17, 2022
2.980
3.035
2.940
2.960
391,197
-0.10(-3.27%)
Nov 16, 2022
3.220
3.220
3.000
3.060
566,723
-0.16(-4.97%)
Nov 15, 2022
3.350
3.460
3.170
3.220
691,508
-0.11(-3.30%)
Nov 14, 2022
3.230
3.440
3.190
3.330
643,788
+0.06(+1.83%)
Nov 11, 2022
3.070
3.300
2.968
3.270
982,718
+0.24(+7.92%)
Nov 10, 2022
2.990
3.040
2.890
3.030
721,280
+0.24(+8.60%)
Nov 09, 2022
3.080
3.080
2.770
2.790
935,039
-0.37(-11.71%)
Nov 08, 2022
3.250
3.380
2.910
3.160
1,845,519
-0.39(-10.99%)
Nov 07, 2022
3.520
3.615
3.490
3.550
569,475
+0.05(+1.43%)
Nov 04, 2022
3.620
3.620
3.321
3.500
713,141
-0.07(-1.96%)
Nov 03, 2022
3.530
3.660
3.520
3.570
394,586
+0.02(+0.56%)
Nov 02, 2022
3.790
3.795
3.540
3.550
498,126
-0.16(-4.31%)
Nov 01, 2022
3.660
3.795
3.615
3.710
475,763
+0.10(+2.77%)
Oct 31, 2022
3.650
3.740
3.610
3.610
561,009
-0.07(-1.90%)
Oct 28, 2022
3.510
3.695
3.490
3.680
552,920
+0.17(+4.84%)
Oct 27, 2022
3.730
3.730
3.480
3.510
730,144
-0.18(-4.88%)
Oct 26, 2022
3.700
3.900
3.660
3.690
795,109
+0.01(+0.27%)
Oct 25, 2022
3.690
3.780
3.585
3.680
804,100
+0.00(+0.00%)
Oct 24, 2022
3.730
3.749
3.565
3.680
629,172
+0.00(+0.00%)
Oct 21, 2022
3.800
3.820
3.640
3.680
1,115,217
-0.12(-3.16%)
Oct 20, 2022
3.880
3.960
3.790
3.800
492,921
-0.07(-1.81%)
Oct 19, 2022
4.180
4.220
3.820
3.870
672,630
-0.37(-8.73%)
Oct 18, 2022
4.350
4.410
4.180
4.240
551,597
-0.01(-0.24%)
Oct 17, 2022
4.210
4.310
4.130
4.250
554,258
+0.13(+3.16%)
Oct 14, 2022
4.260
4.335
4.060
4.120
505,135
-0.07(-1.67%)
Oct 13, 2022
3.870
4.210
3.780
4.190
1,070,254
+0.28(+7.16%)
Oct 12, 2022
3.970
4.015
3.820
3.910
432,102
-0.04(-1.01%)
Oct 11, 2022
3.910
4.075
3.855
3.950
641,054
+0.00(+0.00%)
Oct 10, 2022
4.350
4.350
3.940
3.950
894,673
-0.38(-8.78%)
Oct 07, 2022
4.320
4.620
4.285
4.330
909,722
-0.06(-1.37%)
Oct 06, 2022
4.350
4.590
4.340
4.390
735,005
+0.01(+0.23%)
Oct 05, 2022
4.310
4.450
4.240
4.380
679,841
-0.03(-0.68%)
Oct 04, 2022
4.210
4.440
4.080
4.410
1,161,948
+0.33(+7.96%)
Oct 03, 2022
4.220
4.280
3.960
4.085
1,884,353
-0.07(-1.57%)
Sep 30, 2022
5.060
5.280
4.150
4.150
3,179,652
-0.98(-19.10%)
Sep 29, 2022
4.080
5.130
3.965
5.130
4,952,711
+1.00(+24.21%)
Sep 28, 2022
4.230
4.490
4.100
4.130
1,769,825
-0.18(-4.18%)
Sep 27, 2022
5.050
5.310
4.190
4.310
4,513,956
-0.97(-18.37%)
Sep 26, 2022
5.180
5.410
5.170
5.280
750,936
-0.01(-0.19%)
Sep 23, 2022
5.610
5.690
5.200
5.290
659,752
-0.43(-7.52%)
Sep 22, 2022
5.790
5.790
5.600
5.720
446,265
-0.09(-1.55%)
Sep 21, 2022
6.110
6.150
5.780
5.810
551,041
-0.31(-5.07%)
Sep 20, 2022
5.950
6.330
5.905
6.120
504,944
+0.09(+1.49%)
Sep 19, 2022
5.740
6.100
5.740
6.030
481,875
+0.16(+2.73%)
Sep 16, 2022
6.110
6.140
5.760
5.870
764,714
-0.34(-5.48%)
Sep 15, 2022
6.170
6.395
6.120
6.210
595,381
-0.01(-0.16%)
Sep 14, 2022
6.060
6.240
5.950
6.220
396,521
+0.16(+2.64%)
Sep 13, 2022
6.260
6.360
5.850
6.060
936,051
-0.44(-6.77%)
Sep 12, 2022
6.070
6.525
6.005
6.500
842,735
+0.52(+8.70%)
Sep 09, 2022
6.020
6.100
5.870
5.980
467,815
-0.01(-0.17%)
Sep 08, 2022
5.890
6.180
5.850
5.990
608,303
+0.11(+1.87%)
Sep 07, 2022
5.420
6.040
5.290
5.880
1,433,834
+0.47(+8.69%)
Sep 06, 2022
5.340
5.620
5.270
5.410
572,002
+0.09(+1.69%)
Sep 02, 2022
5.270
5.460
5.180
5.320
663,370
+0.04(+0.76%)
Sep 01, 2022
5.070
5.303
4.990
5.280
805,370
+0.20(+3.94%)
Aug 31, 2022
5.130
5.210
5.020
5.080
299,423
+0.02(+0.40%)
Aug 30, 2022
5.140
5.220
5.030
5.060
409,672
-0.06(-1.17%)
Aug 29, 2022
5.010
5.150
4.950
5.120
424,491
+0.04(+0.79%)
Aug 26, 2022
5.480
5.480
5.000
5.080
656,875
-0.46(-8.30%)
Aug 25, 2022
5.500
5.600
5.410
5.540
474,285
+0.11(+2.03%)
Aug 24, 2022
5.260
5.519
5.220
5.430
414,016
+0.17(+3.23%)
Aug 23, 2022
5.260
5.310
5.110
5.260
392,860
+0.09(+1.74%)
Aug 22, 2022
5.140
5.250
5.045
5.170
594,761
-0.06(-1.15%)
Aug 19, 2022
5.230
5.320
5.040
5.230
555,761
-0.12(-2.24%)
Aug 18, 2022
5.260
5.370
5.176
5.350
325,208
+0.08(+1.52%)
Aug 17, 2022
5.250
5.400
5.210
5.270
363,355
-0.05(-0.94%)
Aug 16, 2022
5.500
5.530
5.170
5.320
526,219
-0.18(-3.27%)
Aug 15, 2022
5.380
5.540
5.260
5.500
449,102
+0.02(+0.36%)
Aug 12, 2022
5.540
5.627
5.380
5.480
567,716
+0.02(+0.37%)
Aug 11, 2022
5.800
5.817
5.365
5.460
904,372
-0.35(-6.02%)
Aug 10, 2022
5.160
5.820
5.040
5.810
1,749,567
+0.90(+18.33%)
Aug 09, 2022
5.000
5.400
4.720
4.910
986,244
-0.15(-2.96%)
Aug 08, 2022
4.980
5.145
4.885
5.060
605,753
+0.10(+2.02%)
Aug 05, 2022
4.850
4.975
4.725
4.960
463,539
+0.10(+2.06%)
Aug 04, 2022
4.730
4.890
4.641
4.860
415,840
+0.17(+3.62%)
Aug 03, 2022
4.510
4.730
4.510
4.690
412,489
+0.27(+6.11%)
Aug 02, 2022
4.310
4.500
4.250
4.420
483,337
+0.13(+3.03%)
Aug 01, 2022
4.450
4.450
4.150
4.290
489,718
-0.19(-4.24%)
Jul 29, 2022
4.320
4.485
4.190
4.480
511,875
+0.18(+4.19%)
Jul 28, 2022
4.470
4.480
4.200
4.300
299,910
-0.15(-3.37%)
Jul 27, 2022
4.330
4.480
4.270
4.450
284,806
+0.14(+3.25%)
Jul 26, 2022
4.210
4.370
4.150
4.310
260,504
+0.05(+1.17%)
Jul 25, 2022
4.370
4.410
4.178
4.260
264,373
-0.11(-2.52%)
Jul 22, 2022
4.530
4.550
4.340
4.370
341,183
-0.15(-3.32%)
Jul 21, 2022
4.550
4.595
4.380
4.520
426,938
-0.09(-1.95%)
Jul 20, 2022
4.380
4.670
4.380
4.610
621,705
+0.22(+5.01%)
Jul 19, 2022
4.350
4.491
4.300
4.390
302,344
+0.13(+3.05%)
Jul 18, 2022
4.420
4.530
4.240
4.260
355,284
-0.07(-1.62%)
Jul 15, 2022
4.410
4.450
4.195
4.330
345,045
+0.03(+0.70%)
Jul 14, 2022
4.390
4.450
4.053
4.300
286,817
-0.19(-4.23%)
Jul 13, 2022
4.220
4.540
4.190
4.490
322,424
+0.18(+4.18%)
Jul 12, 2022
4.190
4.390
4.060
4.310
463,115
+0.10(+2.38%)
Jul 11, 2022
4.470
4.470
4.140
4.210
371,978
-0.28(-6.24%)
Jul 08, 2022
4.460
4.540
4.385
4.490
247,820
-0.05(-1.10%)
Jul 07, 2022
4.270
4.580
4.260
4.540
611,250
+0.26(+6.07%)
Jul 06, 2022
4.390
4.440
4.280
4.280
412,960
-0.06(-1.38%)
Jul 05, 2022
4.030
4.390
4.005
4.340
537,872
+0.25(+6.11%)
Jul 01, 2022
4.050
4.200
3.950
4.090
472,611
+0.07(+1.74%)
Jun 30, 2022
3.820
4.020
3.710
4.020
439,675
+0.13(+3.34%)
Jun 29, 2022
3.740
3.910
3.671
3.890
446,104
+0.10(+2.64%)
Jun 28, 2022
4.090
4.110
3.720
3.790
363,234
-0.32(-7.79%)
Jun 27, 2022
3.960
4.230
3.860
4.110
419,895
+0.12(+3.01%)
Jun 24, 2022
4.270
4.410
3.780
3.990
1,198,850
-0.22(-5.23%)
Jun 23, 2022
3.720
4.230
3.720
4.210
601,322
+0.49(+13.17%)
Jun 22, 2022
3.580
3.950
3.520
3.720
556,535
+0.08(+2.20%)
Jun 21, 2022
3.870
3.910
3.590
3.640
631,150
-0.10(-2.67%)
Jun 17, 2022
3.430
3.870
3.430
3.740
794,297
+0.31(+9.04%)
Jun 16, 2022
3.450
3.610
3.395
3.430
486,574
-0.12(-3.38%)
Jun 15, 2022
3.620
3.660
3.525
3.550
522,301
+0.00(+0.00%)
Jun 14, 2022
3.580
3.670
3.490
3.550
432,938
-0.02(-0.56%)
Jun 13, 2022
3.530
3.605
3.350
3.570
599,784
-0.12(-3.25%)
Jun 10, 2022
3.960
3.990
3.510
3.690
887,301
-0.37(-9.11%)
Jun 09, 2022
3.840
4.200
3.760
4.060
758,985
+0.16(+4.10%)
Jun 08, 2022
3.760
4.090
3.760
3.900
1,224,587
+0.12(+3.17%)
Jun 07, 2022
3.220
3.800
3.170
3.780
994,744
+0.47(+14.20%)
Jun 06, 2022
3.190
3.340
3.190
3.310
545,488
+0.17(+5.41%)
Jun 03, 2022
3.160
3.261
3.100
3.140
310,326
-0.04(-1.26%)
Jun 02, 2022
3.010
3.222
2.960
3.180
450,445
+0.14(+4.61%)
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.