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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
6.780
-0.070 (-1.02%)
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 31, 2024
6.820
6.860
6.670
6.780
101,374
-0.07(-1.02%)
May 30, 2024
7.150
7.270
6.840
6.850
111,143
-0.30(-4.20%)
May 29, 2024
6.900
7.310
6.750
7.150
170,740
+0.12(+1.71%)
May 28, 2024
6.740
7.050
6.610
7.030
183,231
+0.33(+4.93%)
May 24, 2024
6.770
6.980
6.660
6.700
134,319
-0.17(-2.47%)
May 23, 2024
7.080
7.080
6.850
6.870
80,425
-0.32(-4.45%)
May 22, 2024
7.060
7.330
6.980
7.190
153,642
+0.07(+0.98%)
May 21, 2024
7.320
7.427
7.080
7.120
114,526
-0.19(-2.60%)
May 20, 2024
7.090
7.640
7.080
7.310
255,397
+0.27(+3.84%)
May 17, 2024
7.030
7.090
6.700
7.040
306,769
-0.08(-1.12%)
May 16, 2024
7.140
7.190
6.660
7.120
361,405
+0.14(+2.01%)
May 15, 2024
7.830
7.880
6.780
6.980
780,523
-0.36(-4.90%)
May 14, 2024
9.020
9.270
6.510
7.340
1,104,716
-2.68(-26.75%)
May 13, 2024
9.880
10.07
9.800
10.02
127,504
+0.27(+2.77%)
May 10, 2024
9.410
9.830
9.405
9.750
102,221
+0.33(+3.50%)
May 09, 2024
9.100
9.460
9.100
9.420
43,646
+0.15(+1.62%)
May 08, 2024
9.250
9.450
9.185
9.270
38,946
-0.08(-0.86%)
May 07, 2024
9.190
9.400
9.080
9.350
54,392
+0.26(+2.86%)
May 06, 2024
9.260
9.290
9.050
9.090
88,712
-0.14(-1.52%)
May 03, 2024
9.230
9.380
9.150
9.230
71,279
+0.14(+1.54%)
May 02, 2024
9.210
9.310
8.943
9.090
94,511
+0.00(+0.00%)
May 01, 2024
9.200
9.310
8.990
9.090
73,580
-0.09(-0.98%)
Apr 30, 2024
9.050
9.320
9.010
9.180
89,690
+0.04(+0.44%)
Apr 29, 2024
9.400
9.400
9.050
9.140
49,334
-0.07(-0.76%)
Apr 26, 2024
9.150
9.300
9.040
9.210
154,291
+0.05(+0.55%)
Apr 25, 2024
9.000
9.330
8.830
9.160
120,030
+0.09(+0.99%)
Apr 24, 2024
9.180
9.300
8.950
9.070
182,107
-0.17(-1.84%)
Apr 23, 2024
9.500
9.610
9.050
9.240
288,706
-0.14(-1.49%)
Apr 22, 2024
9.340
9.485
9.155
9.380
165,455
+0.04(+0.43%)
Apr 19, 2024
9.520
9.655
9.175
9.340
143,207
-0.23(-2.40%)
Apr 18, 2024
9.600
9.850
9.460
9.570
159,693
-0.13(-1.34%)
Apr 17, 2024
10.26
10.29
9.700
9.700
249,137
-0.56(-5.46%)
Apr 16, 2024
10.21
10.52
10.05
10.26
103,709
-0.07(-0.68%)
Apr 15, 2024
10.45
10.58
10.13
10.33
123,448
-0.16(-1.53%)
Apr 12, 2024
10.81
10.92
10.44
10.49
104,509
-0.34(-3.14%)
Apr 11, 2024
10.72
11.11
10.57
10.83
58,660
+0.16(+1.50%)
Apr 10, 2024
10.70
10.82
10.53
10.67
93,505
-0.22(-2.02%)
Apr 09, 2024
10.73
10.91
10.38
10.89
130,046
+0.06(+0.55%)
Apr 08, 2024
10.46
11.02
10.46
10.83
43,680
+0.14(+1.31%)
Apr 05, 2024
10.86
11.07
10.65
10.69
103,807
-0.22(-2.02%)
Apr 04, 2024
10.91
11.15
10.71
10.91
166,666
+0.14(+1.30%)
Apr 03, 2024
10.89
10.96
10.73
10.77
114,772
-0.22(-2.00%)
Apr 02, 2024
10.75
11.29
10.69
10.99
222,671
+0.15(+1.38%)
Apr 01, 2024
11.05
11.16
10.75
10.84
111,221
-0.28(-2.52%)
Mar 28, 2024
11.20
11.37
11.04
11.12
120,083
+0.03(+0.32%)
Mar 27, 2024
11.04
11.15
10.98
11.09
102,037
+0.20(+1.79%)
Mar 26, 2024
10.97
11.15
10.78
10.89
122,955
-0.11(-1.00%)
Mar 25, 2024
10.75
11.27
10.75
11.00
206,484
+0.20(+1.85%)
Mar 22, 2024
11.16
11.47
10.75
10.80
175,183
-0.27(-2.44%)
Mar 21, 2024
11.39
11.49
10.83
11.07
291,044
+0.00(+0.00%)
Mar 20, 2024
10.94
11.29
10.86
11.07
146,179
+0.06(+0.54%)
Mar 19, 2024
10.91
11.25
10.62
11.01
257,856
-0.06(-0.54%)
Mar 18, 2024
10.75
11.43
10.63
11.07
447,257
+1.13(+11.37%)
Mar 15, 2024
9.920
10.02
9.650
9.940
289,937
-0.06(-0.60%)
Mar 14, 2024
9.900
10.12
9.740
10.00
102,086
+0.10(+1.01%)
Mar 13, 2024
9.660
9.900
9.630
9.900
61,707
+0.18(+1.85%)
Mar 12, 2024
9.400
9.750
9.400
9.720
137,489
+0.25(+2.64%)
Mar 11, 2024
9.740
9.790
9.430
9.470
98,972
-0.19(-1.97%)
Mar 08, 2024
9.600
10.03
9.600
9.660
101,687
+0.05(+0.52%)
Mar 07, 2024
9.790
9.850
9.530
9.610
117,819
-0.18(-1.84%)
Mar 06, 2024
9.690
9.930
9.500
9.790
124,125
+0.22(+2.30%)
Mar 05, 2024
9.800
9.880
9.500
9.570
87,853
-0.20(-2.05%)
Mar 04, 2024
9.840
9.960
9.700
9.770
65,045
-0.05(-0.51%)
Mar 01, 2024
9.500
9.920
9.440
9.820
75,828
+0.35(+3.70%)
Feb 29, 2024
9.490
9.990
9.320
9.470
328,804
+0.16(+1.72%)
Feb 28, 2024
9.260
9.500
9.260
9.310
110,859
-0.04(-0.43%)
Feb 27, 2024
9.080
9.480
9.010
9.350
104,139
+0.21(+2.30%)
Feb 26, 2024
9.000
9.230
8.980
9.140
88,866
+0.14(+1.56%)
Feb 23, 2024
9.070
9.130
8.970
9.000
125,342
-0.03(-0.33%)
Feb 22, 2024
8.860
9.140
8.840
9.030
54,168
+0.15(+1.69%)
Feb 21, 2024
8.850
8.900
8.590
8.880
54,664
+0.06(+0.68%)
Feb 20, 2024
9.040
9.190
8.760
8.820
117,536
-0.19(-2.11%)
Feb 16, 2024
9.140
9.155
8.930
9.010
66,842
-0.13(-1.42%)
Feb 15, 2024
9.320
9.430
9.000
9.140
165,641
-0.06(-0.65%)
Feb 14, 2024
9.750
9.990
9.180
9.200
131,054
-0.20(-2.13%)
Feb 13, 2024
9.990
10.06
9.360
9.400
394,647
-0.77(-7.57%)
Feb 12, 2024
10.19
10.41
10.15
10.17
97,150
+0.01(+0.10%)
Feb 09, 2024
10.25
10.25
10.06
10.16
54,488
+0.03(+0.30%)
Feb 08, 2024
10.05
10.40
10.00
10.13
78,719
+0.11(+1.10%)
Feb 07, 2024
10.08
10.15
10.00
10.02
33,827
-0.06(-0.60%)
Feb 06, 2024
9.800
10.35
9.800
10.08
58,716
+0.29(+2.96%)
Feb 05, 2024
10.03
10.07
9.790
9.790
26,248
-0.28(-2.78%)
Feb 02, 2024
9.940
10.18
9.603
10.07
81,724
+0.08(+0.80%)
Feb 01, 2024
10.05
10.09
9.910
9.990
30,303
+0.00(+0.00%)
Jan 31, 2024
9.980
10.25
9.780
9.990
107,661
+0.07(+0.71%)
Jan 30, 2024
9.820
10.13
9.742
9.920
87,134
+0.07(+0.71%)
Jan 29, 2024
9.780
9.900
9.552
9.850
43,339
-0.05(-0.51%)
Jan 26, 2024
9.900
10.06
9.660
9.900
145,537
-0.52(-4.99%)
Jan 25, 2024
10.20
10.54
10.01
10.42
45,707
+0.34(+3.37%)
Jan 24, 2024
10.26
10.26
10.04
10.08
21,152
-0.15(-1.47%)
Jan 23, 2024
10.36
10.36
10.15
10.23
23,320
-0.02(-0.20%)
Jan 22, 2024
9.980
10.31
9.950
10.25
19,721
+0.24(+2.40%)
Jan 19, 2024
10.19
10.31
9.880
10.01
31,010
-0.11(-1.09%)
Jan 18, 2024
10.31
10.32
9.970
10.12
28,171
-0.18(-1.75%)
Jan 17, 2024
10.00
10.43
9.860
10.30
51,003
+0.16(+1.58%)
Jan 16, 2024
10.19
10.28
9.931
10.14
36,590
-0.15(-1.46%)
Jan 12, 2024
10.32
10.34
10.02
10.29
56,465
+0.10(+0.98%)
Jan 11, 2024
10.30
10.30
9.920
10.19
77,286
-0.10(-0.97%)
Jan 10, 2024
10.40
10.63
10.19
10.29
37,301
-0.13(-1.25%)
Jan 09, 2024
10.51
10.69
10.38
10.42
45,461
-0.24(-2.25%)
Jan 08, 2024
10.24
10.67
10.24
10.66
37,033
+0.31(+3.00%)
Jan 05, 2024
10.52
10.52
10.32
10.35
65,172
-0.32(-3.00%)
Jan 04, 2024
10.79
10.93
10.30
10.67
99,652
-0.14(-1.30%)
Jan 03, 2024
11.22
11.22
10.75
10.81
66,181
-0.31(-2.79%)
Jan 02, 2024
11.09
11.27
10.87
11.12
66,113
-0.10(-0.89%)
Dec 29, 2023
11.54
11.55
11.19
11.22
154,372
-0.39(-3.36%)
Dec 28, 2023
11.53
11.92
11.36
11.61
254,480
+0.07(+0.61%)
Dec 27, 2023
11.60
11.81
11.04
11.54
351,862
-0.06(-0.52%)
Dec 26, 2023
10.90
11.65
10.72
11.60
176,659
+0.64(+5.84%)
Dec 22, 2023
10.62
11.02
10.57
10.96
209,299
+0.44(+4.18%)
Dec 21, 2023
10.53
10.71
10.35
10.52
196,732
+0.14(+1.35%)
Dec 20, 2023
10.10
10.56
9.980
10.38
121,814
+0.25(+2.47%)
Dec 19, 2023
9.980
10.19
9.920
10.13
417,615
+0.15(+1.50%)
Dec 18, 2023
10.01
10.05
9.810
9.980
401,456
+0.03(+0.30%)
Dec 15, 2023
10.06
10.12
9.550
9.950
279,237
-0.06(-0.60%)
Dec 14, 2023
9.690
10.06
9.530
10.01
518,370
+0.50(+5.26%)
Dec 13, 2023
9.290
9.940
9.290
9.510
408,454
-0.04(-0.42%)
Dec 12, 2023
9.270
9.640
9.170
9.550
83,972
+0.26(+2.80%)
Dec 11, 2023
9.540
9.590
9.220
9.290
77,760
-0.18(-1.90%)
Dec 08, 2023
9.150
9.580
9.150
9.470
98,433
+0.16(+1.72%)
Dec 07, 2023
9.070
9.350
9.070
9.310
108,129
+0.26(+2.87%)
Dec 06, 2023
9.370
9.495
9.020
9.050
93,755
-0.19(-2.06%)
Dec 05, 2023
9.090
9.540
9.080
9.240
94,150
+0.05(+0.54%)
Dec 04, 2023
8.660
9.390
8.572
9.190
156,310
+0.54(+6.24%)
Dec 01, 2023
8.520
8.820
8.376
8.650
63,028
+0.05(+0.58%)
Nov 30, 2023
8.700
8.820
8.490
8.600
65,783
-0.02(-0.23%)
Nov 29, 2023
8.500
8.720
8.499
8.620
44,208
+0.09(+1.06%)
Nov 28, 2023
8.430
8.665
8.350
8.530
101,267
+0.12(+1.43%)
Nov 27, 2023
8.800
8.800
8.330
8.410
146,279
-0.43(-4.86%)
Nov 24, 2023
8.850
8.940
8.561
8.840
52,251
+0.01(+0.11%)
Nov 22, 2023
8.670
8.930
8.630
8.830
55,139
+0.20(+2.32%)
Nov 21, 2023
8.400
8.870
8.380
8.630
101,245
+0.09(+1.05%)
Nov 20, 2023
8.250
8.800
8.190
8.540
83,581
+0.22(+2.64%)
Nov 17, 2023
8.150
8.350
8.060
8.320
130,852
+0.24(+2.97%)
Nov 16, 2023
8.010
8.300
7.910
8.080
67,848
+0.07(+0.87%)
Nov 15, 2023
8.210
8.230
8.010
8.010
38,843
-0.09(-1.11%)
Nov 14, 2023
7.900
8.300
7.900
8.100
108,953
+0.23(+2.92%)
Nov 13, 2023
7.690
7.925
7.599
7.870
96,284
+0.29(+3.83%)
Nov 10, 2023
7.600
7.890
7.400
7.580
223,867
-0.17(-2.19%)
Nov 09, 2023
7.190
7.860
7.107
7.750
126,017
+0.13(+1.71%)
Nov 08, 2023
8.240
8.240
7.510
7.620
168,418
-0.54(-6.62%)
Nov 07, 2023
8.060
8.235
7.995
8.160
171,088
+0.20(+2.51%)
Nov 06, 2023
7.850
8.135
7.510
7.960
235,630
+1.06(+15.36%)
Nov 03, 2023
7.090
7.230
6.680
6.900
86,674
-0.06(-0.86%)
Nov 02, 2023
7.200
7.430
6.819
6.960
20,905
+0.22(+3.26%)
Nov 01, 2023
6.840
7.100
6.730
6.740
62,099
-0.14(-2.03%)
Oct 31, 2023
6.890
6.910
6.732
6.880
71,643
+0.00(+0.00%)
Oct 30, 2023
6.810
6.890
6.550
6.880
131,573
+0.04(+0.58%)
Oct 27, 2023
6.840
6.940
6.810
6.840
73,764
-0.09(-1.30%)
Oct 26, 2023
6.870
7.220
6.750
6.930
117,645
-0.17(-2.39%)
Oct 25, 2023
6.940
7.309
6.800
7.100
115,657
+0.18(+2.60%)
Oct 24, 2023
6.900
7.090
6.850
6.920
24,190
+0.12(+1.76%)
Oct 23, 2023
6.720
6.940
6.720
6.800
119,009
-0.01(-0.15%)
Oct 20, 2023
6.920
7.030
6.760
6.810
46,974
-0.09(-1.30%)
Oct 19, 2023
6.810
6.960
6.750
6.900
51,440
+0.08(+1.17%)
Oct 18, 2023
6.960
6.963
6.630
6.820
38,766
-0.21(-2.99%)
Oct 17, 2023
7.130
7.390
6.930
7.030
115,978
-0.08(-1.13%)
Oct 16, 2023
7.000
7.150
6.770
7.110
99,194
+0.21(+3.04%)
Oct 13, 2023
7.160
7.160
6.720
6.900
76,412
-0.03(-0.43%)
Oct 12, 2023
7.120
7.440
6.770
6.930
101,887
-0.23(-3.21%)
Oct 11, 2023
7.090
7.220
6.935
7.160
60,628
+0.06(+0.85%)
Oct 10, 2023
6.650
7.190
6.650
7.100
159,747
+0.49(+7.41%)
Oct 09, 2023
6.830
6.830
6.540
6.610
81,700
-0.28(-4.06%)
Oct 06, 2023
6.300
6.910
6.300
6.890
233,177
+0.41(+6.33%)
Oct 05, 2023
6.530
6.740
6.350
6.480
178,807
-0.01(-0.15%)
Oct 04, 2023
6.960
6.990
6.320
6.490
249,457
-0.54(-7.68%)
Oct 03, 2023
7.080
7.100
6.830
7.030
253,929
-0.10(-1.40%)
Oct 02, 2023
7.510
7.629
7.070
7.130
120,273
-0.38(-5.06%)
Sep 29, 2023
7.080
7.550
7.080
7.510
117,335
+0.36(+5.03%)
Sep 28, 2023
7.230
7.320
7.090
7.150
65,629
-0.01(-0.14%)
Sep 27, 2023
7.200
7.380
7.070
7.160
88,272
-0.04(-0.56%)
Sep 26, 2023
7.330
7.400
7.120
7.200
43,847
-0.15(-2.04%)
Sep 25, 2023
7.500
7.429
7.250
7.350
113,167
-0.14(-1.87%)
Sep 22, 2023
7.350
7.575
7.335
7.490
27,468
+0.16(+2.18%)
Sep 21, 2023
7.610
7.630
7.290
7.330
87,127
-0.29(-3.81%)
Sep 20, 2023
7.330
7.650
7.290
7.620
93,562
+0.38(+5.25%)
Sep 19, 2023
7.390
7.400
7.100
7.240
127,832
-0.13(-1.76%)
Sep 18, 2023
7.950
7.950
7.340
7.370
56,792
-0.56(-7.06%)
Sep 15, 2023
8.080
8.296
7.790
7.930
77,620
-0.16(-1.98%)
Sep 14, 2023
8.140
8.325
7.790
8.090
81,858
-0.01(-0.12%)
Sep 13, 2023
7.640
8.224
7.640
8.100
50,631
+0.06(+0.75%)
Sep 12, 2023
8.180
8.390
7.930
8.040
70,116
-0.07(-0.86%)
Sep 11, 2023
8.170
8.380
8.071
8.110
17,435
-0.09(-1.10%)
Sep 08, 2023
7.940
8.460
7.873
8.200
81,909
+0.23(+2.89%)
Sep 07, 2023
7.870
8.100
7.738
7.970
31,872
+0.01(+0.13%)
Sep 06, 2023
7.910
8.260
7.730
7.960
124,807
+0.12(+1.53%)
Sep 05, 2023
8.250
8.340
7.805
7.840
46,335
-0.53(-6.33%)
Sep 01, 2023
8.050
8.412
8.045
8.370
61,844
+0.21(+2.57%)
Aug 31, 2023
8.310
8.332
8.110
8.160
35,319
-0.10(-1.21%)
Aug 30, 2023
8.050
8.365
8.020
8.260
33,730
+0.25(+3.19%)
Aug 29, 2023
8.000
8.290
7.920
8.005
65,422
+0.02(+0.19%)
Aug 28, 2023
8.200
8.200
7.900
7.990
42,357
-0.21(-2.56%)
Aug 25, 2023
8.020
8.250
8.010
8.200
19,034
+0.10(+1.23%)
Aug 24, 2023
7.930
8.200
7.920
8.100
30,284
+0.17(+2.14%)
Aug 23, 2023
7.860
8.030
7.640
7.930
45,389
+0.16(+2.06%)
Aug 22, 2023
7.840
7.910
7.680
7.770
23,951
-0.02(-0.26%)
Aug 21, 2023
7.880
8.074
7.720
7.790
38,740
-0.04(-0.51%)
Aug 18, 2023
7.850
7.990
7.670
7.830
37,790
-0.07(-0.89%)
Aug 17, 2023
8.040
8.040
7.820
7.900
32,262
-0.12(-1.50%)
Aug 16, 2023
8.200
8.240
7.860
8.020
51,761
-0.27(-3.26%)
Aug 15, 2023
8.380
8.540
8.200
8.290
56,319
-0.08(-0.96%)
Aug 14, 2023
8.410
8.480
8.260
8.370
21,500
-0.12(-1.41%)
Aug 11, 2023
8.335
8.550
8.335
8.490
38,675
+0.12(+1.43%)
Aug 10, 2023
8.270
8.530
8.080
8.370
37,016
+0.17(+2.07%)
Aug 09, 2023
8.080
8.350
8.000
8.200
41,733
+0.05(+0.61%)
Aug 08, 2023
8.120
8.170
8.010
8.150
54,394
+0.03(+0.37%)
Aug 07, 2023
8.110
8.230
7.845
8.120
48,946
+0.09(+1.12%)
Aug 04, 2023
7.910
8.260
7.800
8.030
48,559
+0.02(+0.25%)
Aug 03, 2023
8.620
8.670
7.762
8.010
253,155
-0.63(-7.29%)
Aug 02, 2023
8.590
8.724
8.472
8.640
34,657
-0.11(-1.26%)
Aug 01, 2023
8.780
8.780
8.570
8.750
57,015
-0.16(-1.80%)
Jul 31, 2023
8.250
8.965
8.250
8.910
143,048
+0.71(+8.66%)
Jul 28, 2023
8.050
8.310
8.000
8.200
60,439
+0.15(+1.86%)
Jul 27, 2023
8.130
8.130
7.762
8.050
47,808
-0.01(-0.12%)
Jul 26, 2023
8.110
8.160
7.930
8.060
28,195
-0.08(-0.98%)
Jul 25, 2023
8.110
8.260
8.045
8.140
32,465
+0.02(+0.25%)
Jul 24, 2023
8.210
8.350
8.060
8.120
56,012
-0.08(-0.98%)
Jul 21, 2023
8.560
8.560
8.050
8.200
70,248
-0.31(-3.64%)
Jul 20, 2023
8.670
8.710
8.270
8.510
47,109
-0.10(-1.16%)
Jul 19, 2023
8.850
8.850
8.522
8.610
45,784
-0.26(-2.93%)
Jul 18, 2023
8.750
8.950
8.750
8.870
28,053
+0.12(+1.37%)
Jul 17, 2023
8.790
8.980
8.580
8.750
41,853
-0.03(-0.34%)
Jul 14, 2023
8.800
8.910
8.636
8.780
32,837
-0.07(-0.79%)
Jul 13, 2023
8.990
8.990
8.660
8.850
43,541
-0.09(-1.01%)
Jul 12, 2023
8.940
9.060
8.790
8.940
63,427
+0.13(+1.48%)
Jul 11, 2023
8.910
8.910
8.610
8.810
52,906
-0.09(-1.01%)
Jul 10, 2023
8.840
9.080
8.810
8.900
54,470
+0.02(+0.23%)
Jul 07, 2023
8.640
8.900
8.390
8.880
44,030
+0.30(+3.50%)
Jul 06, 2023
8.470
8.650
8.130
8.580
79,083
+0.01(+0.12%)
Jul 05, 2023
8.570
8.650
8.415
8.570
36,276
+0.00(+0.00%)
Jul 03, 2023
8.750
8.750
8.350
8.570
27,011
-0.26(-2.94%)
Jun 30, 2023
8.830
8.945
8.650
8.830
64,659
-0.04(-0.45%)
Jun 29, 2023
9.190
9.210
8.680
8.870
80,512
-0.42(-4.52%)
Jun 28, 2023
8.820
9.380
8.760
9.290
84,110
+0.36(+4.03%)
Jun 27, 2023
8.752
9.199
8.745
8.930
78,891
+0.05(+0.56%)
Jun 26, 2023
8.940
9.000
8.790
8.880
124,438
-0.08(-0.89%)
Jun 23, 2023
9.330
9.645
8.796
8.960
2,216,853
-0.52(-5.49%)
Jun 22, 2023
9.750
9.990
9.400
9.480
95,860
-0.34(-3.46%)
Jun 21, 2023
9.440
10.00
9.290
9.820
409,309
+0.27(+2.83%)
Jun 20, 2023
9.400
9.810
9.250
9.550
181,951
+0.11(+1.17%)
Jun 16, 2023
9.720
9.870
9.360
9.440
243,182
-0.24(-2.48%)
Jun 15, 2023
9.360
9.765
9.310
9.680
234,070
+0.27(+2.87%)
Jun 14, 2023
9.190
9.500
9.185
9.410
175,602
+0.33(+3.63%)
Jun 13, 2023
8.750
9.100
8.625
9.080
196,404
+0.30(+3.42%)
Jun 12, 2023
8.610
8.860
8.480
8.780
172,734
+0.15(+1.74%)
Jun 09, 2023
8.700
8.840
8.470
8.630
81,569
+0.01(+0.12%)
Jun 08, 2023
8.600
8.890
8.430
8.620
135,563
+0.02(+0.23%)
Jun 07, 2023
8.490
8.750
8.480
8.600
70,275
+0.02(+0.23%)
Jun 06, 2023
8.429
8.765
8.380
8.580
72,321
+0.25(+3.00%)
Jun 05, 2023
8.270
8.460
8.110
8.330
40,120
+0.11(+1.34%)
Jun 02, 2023
8.020
8.290
7.900
8.220
62,371
+0.17(+2.11%)
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.