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
Coherus Bio
(NQ:
CHRS
)
1.730
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 08, 2023
7.410
8.220
7.270
8.140
1,871,966
+0.76(+10.30%)
May 05, 2023
7.380
7.600
7.270
7.380
583,974
+0.07(+0.96%)
May 04, 2023
7.260
7.665
7.070
7.310
588,747
+0.01(+0.14%)
May 03, 2023
7.280
7.480
7.110
7.300
774,061
+0.13(+1.81%)
May 02, 2023
7.620
7.680
7.130
7.170
1,004,807
-0.50(-6.52%)
May 01, 2023
7.490
8.000
7.385
7.670
1,021,527
+0.44(+6.09%)
Apr 28, 2023
7.200
7.370
7.090
7.230
525,238
-0.01(-0.14%)
Apr 27, 2023
7.550
7.630
7.210
7.240
606,487
-0.27(-3.60%)
Apr 26, 2023
7.800
7.900
7.460
7.510
916,799
-0.28(-3.53%)
Apr 25, 2023
8.010
8.130
7.710
7.785
595,806
-0.28(-3.41%)
Apr 24, 2023
8.310
8.330
7.990
8.060
616,480
-0.24(-2.89%)
Apr 21, 2023
7.990
8.310
7.950
8.300
622,433
+0.33(+4.14%)
Apr 20, 2023
8.050
8.240
7.870
7.970
626,197
-0.20(-2.45%)
Apr 19, 2023
8.060
8.340
8.020
8.170
551,761
+0.00(+0.00%)
Apr 18, 2023
8.290
8.290
7.780
8.170
778,319
-0.06(-0.73%)
Apr 17, 2023
8.000
8.650
7.950
8.230
1,327,681
+0.35(+4.44%)
Apr 14, 2023
8.360
8.360
7.720
7.880
699,891
-0.25(-3.08%)
Apr 13, 2023
7.810
8.140
7.670
8.130
811,292
+0.42(+5.45%)
Apr 12, 2023
8.000
8.000
7.690
7.710
843,301
-0.08(-1.03%)
Apr 11, 2023
7.840
7.970
7.580
7.790
561,637
-0.05(-0.64%)
Apr 10, 2023
7.670
7.940
7.630
7.840
1,658,513
+0.18(+2.35%)
Apr 06, 2023
7.650
7.740
7.580
7.660
724,039
-0.02(-0.26%)
Apr 05, 2023
7.430
7.820
7.380
7.680
758,571
+0.23(+3.09%)
Apr 04, 2023
7.500
7.615
7.260
7.450
1,419,949
-0.03(-0.40%)
Apr 03, 2023
6.810
7.510
6.530
7.480
1,072,185
+0.64(+9.36%)
Mar 31, 2023
6.510
6.860
6.505
6.840
1,095,962
+0.41(+6.38%)
Mar 30, 2023
6.500
6.560
6.360
6.430
1,156,272
-0.05(-0.77%)
Mar 29, 2023
6.490
6.540
6.310
6.480
918,972
+0.06(+0.93%)
Mar 28, 2023
6.340
6.550
6.280
6.420
1,265,307
+0.42(+7.00%)
Mar 27, 2023
6.050
6.175
5.965
6.000
757,658
+0.00(+0.00%)
Mar 24, 2023
5.890
6.080
5.810
6.000
704,562
+0.09(+1.52%)
Mar 23, 2023
6.000
6.095
5.810
5.910
1,118,151
+0.02(+0.34%)
Mar 22, 2023
6.110
6.170
5.870
5.890
1,147,158
-0.21(-3.44%)
Mar 21, 2023
6.310
6.360
6.045
6.100
907,148
-0.16(-2.56%)
Mar 20, 2023
6.030
6.340
5.990
6.260
938,122
+0.18(+2.96%)
Mar 17, 2023
6.350
6.440
6.050
6.080
2,111,131
-0.29(-4.55%)
Mar 16, 2023
6.310
6.490
6.060
6.370
827,074
-0.02(-0.31%)
Mar 15, 2023
6.340
6.490
6.040
6.390
2,123,066
+0.04(+0.63%)
Mar 14, 2023
6.680
6.750
6.250
6.350
1,262,197
-0.02(-0.31%)
Mar 13, 2023
6.200
6.529
6.005
6.370
1,120,407
+0.30(+4.94%)
Mar 10, 2023
6.370
6.370
5.710
6.070
1,575,468
-0.17(-2.72%)
Mar 09, 2023
6.860
6.940
6.240
6.240
1,802,922
-0.66(-9.57%)
Mar 08, 2023
7.250
7.390
6.730
6.900
1,551,907
-0.40(-5.48%)
Mar 07, 2023
6.530
7.335
6.360
7.300
1,974,020
+0.53(+7.83%)
Mar 06, 2023
7.240
7.280
6.720
6.770
1,488,405
-0.29(-4.11%)
Mar 03, 2023
6.860
7.070
6.660
7.060
862,813
+0.26(+3.82%)
Mar 02, 2023
6.820
6.850
6.535
6.800
1,921,652
+0.06(+0.89%)
Mar 01, 2023
6.750
6.880
6.620
6.740
737,797
-0.03(-0.44%)
Feb 28, 2023
6.920
7.020
6.735
6.770
982,437
-0.22(-3.15%)
Feb 27, 2023
7.040
7.220
6.955
6.990
991,637
+0.05(+0.72%)
Feb 24, 2023
7.100
7.210
6.910
6.940
740,256
-0.29(-4.01%)
Feb 23, 2023
7.500
7.500
7.110
7.230
773,965
-0.19(-2.56%)
Feb 22, 2023
7.290
7.520
7.270
7.420
901,143
+0.14(+1.92%)
Feb 21, 2023
7.620
7.715
7.220
7.280
952,683
-0.52(-6.67%)
Feb 17, 2023
7.570
7.895
7.300
7.800
809,914
+0.34(+4.56%)
Feb 16, 2023
7.770
7.880
7.420
7.460
1,053,436
-0.43(-5.45%)
Feb 15, 2023
7.980
8.030
7.765
7.890
896,551
-0.08(-1.00%)
Feb 14, 2023
7.930
8.130
7.740
7.970
598,488
-0.06(-0.75%)
Feb 13, 2023
7.700
8.220
7.600
8.030
1,147,853
+0.35(+4.56%)
Feb 10, 2023
7.750
7.840
7.500
7.680
721,868
-0.14(-1.79%)
Feb 09, 2023
8.150
8.335
7.720
7.820
835,991
-0.20(-2.49%)
Feb 08, 2023
8.430
8.510
8.010
8.020
736,724
-0.40(-4.75%)
Feb 07, 2023
8.410
8.450
8.160
8.420
588,065
+0.02(+0.24%)
Feb 06, 2023
8.450
8.530
8.190
8.400
521,916
-0.09(-1.06%)
Feb 03, 2023
8.770
8.910
8.430
8.490
749,384
-0.47(-5.25%)
Feb 02, 2023
8.840
9.125
8.750
8.960
943,577
+0.31(+3.58%)
Feb 01, 2023
8.450
8.760
8.220
8.650
922,534
+0.17(+2.00%)
Jan 31, 2023
8.230
8.500
8.205
8.480
701,848
+0.34(+4.18%)
Jan 30, 2023
8.240
8.380
7.880
8.140
919,482
-0.20(-2.40%)
Jan 27, 2023
8.320
8.760
8.310
8.340
916,787
-0.01(-0.12%)
Jan 26, 2023
8.850
9.050
8.250
8.350
747,754
-0.44(-5.01%)
Jan 25, 2023
8.950
8.990
8.570
8.790
671,277
-0.33(-3.62%)
Jan 24, 2023
9.100
9.390
8.900
9.120
587,878
-0.06(-0.65%)
Jan 23, 2023
9.030
9.325
8.890
9.180
964,438
+0.16(+1.77%)
Jan 20, 2023
8.860
9.070
8.650
9.020
807,361
+0.28(+3.20%)
Jan 19, 2023
8.870
8.970
8.600
8.740
922,892
-0.20(-2.24%)
Jan 18, 2023
9.790
10.10
8.910
8.940
1,457,582
-0.77(-7.93%)
Jan 17, 2023
10.50
10.65
9.590
9.710
1,326,394
-0.73(-6.99%)
Jan 13, 2023
10.43
10.99
10.06
10.44
1,409,966
-0.08(-0.76%)
Jan 12, 2023
10.31
10.53
9.920
10.52
1,104,569
+0.26(+2.53%)
Jan 11, 2023
9.810
10.40
9.770
10.26
1,140,697
+0.41(+4.16%)
Jan 10, 2023
8.970
9.960
8.890
9.850
1,311,666
+0.87(+9.69%)
Jan 09, 2023
9.680
9.890
8.730
8.980
1,947,116
-0.60(-6.26%)
Jan 06, 2023
10.47
10.50
9.510
9.580
1,583,466
-0.79(-7.62%)
Jan 05, 2023
9.980
10.48
9.270
10.37
1,910,919
+0.50(+5.07%)
Jan 04, 2023
8.600
10.61
8.520
9.870
3,874,042
+1.36(+15.98%)
Jan 03, 2023
7.980
8.560
7.920
8.510
1,669,654
+0.59(+7.45%)
Dec 30, 2022
7.180
7.930
7.060
7.920
1,975,099
+0.64(+8.79%)
Dec 29, 2022
6.240
7.320
6.080
7.280
1,953,382
+1.06(+17.04%)
Dec 28, 2022
5.630
6.260
5.610
6.220
1,514,110
+0.53(+9.31%)
Dec 27, 2022
6.000
6.150
5.581
5.690
3,517,292
-0.76(-11.78%)
Dec 23, 2022
7.870
7.890
6.130
6.450
3,609,900
-0.96(-12.96%)
Dec 22, 2022
7.260
7.450
7.180
7.410
960,631
+0.18(+2.49%)
Dec 21, 2022
7.100
7.450
7.040
7.230
1,475,224
+0.13(+1.83%)
Dec 20, 2022
6.930
7.180
6.850
7.100
939,833
+0.08(+1.14%)
Dec 19, 2022
7.270
7.270
6.690
7.020
1,003,234
-0.29(-3.97%)
Dec 16, 2022
7.280
7.410
7.150
7.310
4,000,768
-0.04(-0.54%)
Dec 15, 2022
7.410
7.510
7.220
7.350
956,657
-0.16(-2.13%)
Dec 14, 2022
7.290
7.790
7.230
7.510
876,340
+0.17(+2.32%)
Dec 13, 2022
7.790
7.840
7.255
7.340
968,743
-0.07(-0.94%)
Dec 12, 2022
6.980
7.440
6.880
7.410
861,870
+0.48(+6.85%)
Dec 09, 2022
6.800
7.055
6.700
6.935
1,130,393
+0.10(+1.54%)
Dec 08, 2022
6.690
6.865
6.510
6.830
674,140
+0.19(+2.86%)
Dec 07, 2022
6.920
6.920
6.580
6.640
697,309
-0.16(-2.35%)
Dec 06, 2022
6.700
6.810
6.550
6.800
847,881
+0.06(+0.89%)
Dec 05, 2022
6.880
6.920
6.650
6.740
807,064
-0.19(-2.74%)
Dec 02, 2022
6.600
6.945
6.480
6.930
729,341
+0.24(+3.59%)
Dec 01, 2022
6.870
6.920
6.640
6.690
661,569
-0.17(-2.48%)
Nov 30, 2022
6.590
6.890
6.444
6.860
961,568
+0.28(+4.26%)
Nov 29, 2022
6.400
6.630
6.371
6.580
476,256
+0.14(+2.17%)
Nov 28, 2022
6.510
6.690
6.330
6.440
753,025
-0.14(-2.13%)
Nov 25, 2022
6.530
6.600
6.465
6.580
239,423
+0.03(+0.46%)
Nov 23, 2022
6.460
6.680
6.450
6.550
499,157
+0.00(+0.00%)
Nov 22, 2022
6.590
6.670
6.420
6.550
893,485
-0.05(-0.76%)
Nov 21, 2022
6.840
6.840
6.520
6.600
929,656
-0.14(-2.08%)
Nov 18, 2022
6.880
6.920
6.640
6.740
1,019,585
+0.03(+0.45%)
Nov 17, 2022
7.440
7.440
6.600
6.710
1,066,497
-0.64(-8.71%)
Nov 16, 2022
7.880
8.140
7.350
7.350
1,054,087
-0.61(-7.66%)
Nov 15, 2022
8.230
8.375
7.840
7.960
936,289
+0.02(+0.25%)
Nov 14, 2022
7.720
8.230
7.660
7.940
956,332
+0.15(+1.93%)
Nov 11, 2022
7.750
8.050
7.690
7.790
1,511,153
-0.04(-0.51%)
Nov 10, 2022
7.400
7.840
7.240
7.830
2,851,570
+0.82(+11.70%)
Nov 09, 2022
7.450
7.650
6.700
7.010
2,970,414
-0.98(-12.27%)
Nov 08, 2022
7.860
8.080
7.670
7.990
1,159,627
+0.17(+2.17%)
Nov 07, 2022
7.760
7.965
7.600
7.820
899,439
+0.07(+0.90%)
Nov 04, 2022
8.070
8.070
7.510
7.750
1,587,336
-0.25(-3.12%)
Nov 03, 2022
8.380
8.510
7.980
8.000
1,004,048
-0.53(-6.21%)
Nov 02, 2022
8.720
8.990
8.480
8.530
694,400
-0.23(-2.63%)
Nov 01, 2022
8.840
8.940
8.680
8.760
555,981
+0.06(+0.69%)
Oct 31, 2022
8.620
9.071
8.535
8.700
719,182
+0.01(+0.12%)
Oct 28, 2022
8.500
8.730
8.180
8.690
994,696
+0.21(+2.48%)
Oct 27, 2022
8.650
8.880
8.464
8.480
814,152
-0.06(-0.70%)
Oct 26, 2022
8.590
9.080
8.470
8.540
863,590
-0.04(-0.47%)
Oct 25, 2022
8.410
8.750
8.380
8.580
1,135,263
+0.21(+2.51%)
Oct 24, 2022
8.590
8.590
8.150
8.370
634,159
-0.10(-1.18%)
Oct 21, 2022
8.230
8.490
8.025
8.470
697,985
+0.34(+4.18%)
Oct 20, 2022
8.160
8.440
8.010
8.130
589,387
-0.09(-1.09%)
Oct 19, 2022
8.270
8.580
8.120
8.220
1,058,620
-0.14(-1.67%)
Oct 18, 2022
8.890
9.000
8.275
8.360
1,377,453
-0.32(-3.69%)
Oct 17, 2022
8.500
8.990
8.450
8.680
973,687
+0.40(+4.83%)
Oct 14, 2022
8.690
8.690
8.205
8.280
933,369
-0.32(-3.72%)
Oct 13, 2022
8.120
8.705
8.050
8.600
1,106,438
+0.11(+1.30%)
Oct 12, 2022
8.570
8.710
8.230
8.490
975,100
-0.17(-1.96%)
Oct 11, 2022
8.640
8.930
8.250
8.660
799,028
+0.05(+0.58%)
Oct 10, 2022
8.720
8.840
8.270
8.610
810,785
-0.15(-1.71%)
Oct 07, 2022
9.560
9.560
8.650
8.760
1,123,990
-0.97(-9.97%)
Oct 06, 2022
9.680
9.940
9.650
9.730
525,168
-0.06(-0.61%)
Oct 05, 2022
9.840
10.01
9.630
9.790
651,087
-0.28(-2.78%)
Oct 04, 2022
9.530
10.08
9.530
10.07
1,116,809
+0.70(+7.47%)
Oct 03, 2022
9.770
9.860
9.135
9.370
865,754
-0.24(-2.50%)
Sep 30, 2022
9.390
10.12
9.240
9.610
971,325
+0.26(+2.78%)
Sep 29, 2022
9.670
9.840
9.250
9.350
764,404
-0.47(-4.79%)
Sep 28, 2022
9.200
9.940
9.380
9.820
955,200
+0.42(+4.47%)
Sep 27, 2022
9.250
9.470
9.225
9.400
839,344
+0.39(+4.33%)
Sep 26, 2022
9.070
9.400
8.880
9.010
1,028,549
-0.09(-0.99%)
Sep 23, 2022
9.330
9.540
8.895
9.100
1,035,082
-0.32(-3.40%)
Sep 22, 2022
9.420
9.510
9.090
9.420
763,076
-0.07(-0.74%)
Sep 21, 2022
9.640
10.04
9.480
9.490
699,223
-0.09(-0.94%)
Sep 20, 2022
9.790
9.980
9.380
9.580
858,861
-0.30(-3.04%)
Sep 19, 2022
9.900
10.04
9.700
9.880
860,151
+0.03(+0.30%)
Sep 16, 2022
10.42
10.43
9.710
9.850
2,890,508
-0.68(-6.46%)
Sep 15, 2022
10.12
10.67
9.950
10.53
1,287,354
+0.36(+3.54%)
Sep 14, 2022
9.710
10.18
9.600
10.17
1,654,192
+0.49(+5.06%)
Sep 13, 2022
10.27
10.32
9.540
9.680
1,382,500
-0.83(-7.90%)
Sep 12, 2022
10.62
10.72
10.26
10.51
1,204,631
-0.07(-0.66%)
Sep 09, 2022
10.65
11.01
10.41
10.58
993,998
+0.06(+0.57%)
Sep 08, 2022
10.63
10.95
10.49
10.52
1,415,458
-0.26(-2.41%)
Sep 07, 2022
10.10
10.84
10.07
10.78
1,180,634
+0.73(+7.26%)
Sep 06, 2022
10.05
10.30
9.920
10.05
1,519,143
-0.15(-1.47%)
Sep 02, 2022
11.14
11.14
10.10
10.20
1,443,213
-0.88(-7.94%)
Sep 01, 2022
11.16
11.16
10.73
11.08
1,296,690
-0.10(-0.89%)
Aug 31, 2022
11.63
11.74
11.18
11.18
1,239,314
-0.23(-2.02%)
Aug 30, 2022
11.74
11.79
11.20
11.41
1,492,695
-0.19(-1.64%)
Aug 29, 2022
11.65
12.03
11.52
11.60
1,205,375
-0.29(-2.44%)
Aug 26, 2022
12.64
12.80
11.76
11.89
1,003,522
-0.95(-7.40%)
Aug 25, 2022
13.12
13.46
12.77
12.84
494,542
-0.06(-0.47%)
Aug 24, 2022
12.46
13.08
12.34
12.90
633,104
+0.35(+2.79%)
Aug 23, 2022
12.37
12.75
12.15
12.55
691,226
+0.23(+1.87%)
Aug 22, 2022
12.45
12.78
12.20
12.32
641,793
-0.33(-2.61%)
Aug 19, 2022
12.77
13.09
12.53
12.65
660,488
-0.34(-2.62%)
Aug 18, 2022
13.08
13.14
12.60
12.99
590,140
-0.09(-0.69%)
Aug 17, 2022
13.16
13.49
12.96
13.08
896,320
-0.31(-2.32%)
Aug 16, 2022
14.03
14.03
13.24
13.39
803,946
-0.48(-3.46%)
Aug 15, 2022
13.68
13.97
13.33
13.87
1,169,143
+0.11(+0.80%)
Aug 12, 2022
12.64
13.93
12.64
13.76
1,238,439
+1.11(+8.77%)
Aug 11, 2022
12.89
13.17
12.50
12.65
1,714,211
-0.32(-2.47%)
Aug 10, 2022
11.39
12.99
11.39
12.97
1,950,572
+1.91(+17.27%)
Aug 09, 2022
11.21
11.39
10.53
11.06
1,119,875
-0.35(-3.07%)
Aug 08, 2022
11.80
12.07
11.28
11.41
1,333,584
-0.42(-3.55%)
Aug 05, 2022
10.57
11.91
10.49
11.83
1,711,362
+1.25(+11.81%)
Aug 04, 2022
9.950
10.81
9.950
10.58
1,394,346
+0.52(+5.17%)
Aug 03, 2022
10.14
10.75
9.925
10.06
1,944,920
+0.04(+0.40%)
Aug 02, 2022
9.150
10.05
9.040
10.02
1,162,046
+0.86(+9.39%)
Aug 01, 2022
8.480
9.380
8.390
9.160
1,237,728
+0.68(+8.02%)
Jul 29, 2022
8.420
8.500
8.060
8.480
781,797
+0.04(+0.47%)
Jul 28, 2022
8.110
8.510
7.710
8.440
963,035
+0.35(+4.33%)
Jul 27, 2022
7.510
8.110
7.415
8.090
1,017,819
+0.66(+8.88%)
Jul 26, 2022
7.240
7.580
7.090
7.430
924,479
+0.13(+1.78%)
Jul 25, 2022
7.200
7.310
6.980
7.300
859,850
+0.13(+1.81%)
Jul 22, 2022
7.880
7.895
7.140
7.170
1,836,806
-0.71(-9.01%)
Jul 21, 2022
7.860
8.000
7.680
7.880
524,527
+0.04(+0.51%)
Jul 20, 2022
7.650
8.000
7.520
7.840
748,863
+0.22(+2.89%)
Jul 19, 2022
7.820
7.870
7.470
7.620
942,360
-0.06(-0.78%)
Jul 18, 2022
8.150
8.250
7.610
7.680
1,230,342
-0.29(-3.64%)
Jul 15, 2022
8.450
8.500
7.880
7.970
805,373
-0.30(-3.63%)
Jul 14, 2022
8.260
8.345
8.105
8.270
775,249
-0.11(-1.31%)
Jul 13, 2022
8.190
8.520
8.010
8.380
538,226
-0.10(-1.18%)
Jul 12, 2022
8.250
8.510
7.915
8.480
753,937
+0.26(+3.16%)
Jul 11, 2022
9.070
9.210
8.220
8.220
986,707
-0.98(-10.65%)
Jul 08, 2022
9.130
9.280
8.955
9.200
730,010
+0.03(+0.33%)
Jul 07, 2022
8.890
9.390
8.700
9.170
1,026,110
+0.29(+3.27%)
Jul 06, 2022
8.550
9.050
8.450
8.880
1,219,225
+0.34(+3.98%)
Jul 05, 2022
7.860
8.560
7.610
8.540
1,715,494
+0.71(+9.07%)
Jul 01, 2022
7.210
7.870
7.120
7.830
826,628
+0.59(+8.15%)
Jun 30, 2022
7.260
7.385
7.110
7.240
594,949
-0.16(-2.16%)
Jun 29, 2022
7.380
7.420
7.100
7.400
574,271
+0.05(+0.68%)
Jun 28, 2022
7.640
7.740
7.240
7.350
758,308
-0.28(-3.67%)
Jun 27, 2022
7.530
7.760
7.410
7.630
722,416
+0.13(+1.73%)
Jun 24, 2022
7.480
7.660
7.220
7.500
1,831,212
+0.11(+1.49%)
Jun 23, 2022
6.740
7.405
6.700
7.390
1,745,407
+0.68(+10.13%)
Jun 22, 2022
6.520
6.940
6.510
6.710
856,602
+0.07(+1.05%)
Jun 21, 2022
6.530
6.820
6.340
6.640
1,492,531
+0.34(+5.40%)
Jun 17, 2022
5.940
6.345
5.900
6.300
2,466,755
+0.44(+7.51%)
Jun 16, 2022
5.790
5.930
5.600
5.860
1,932,084
-0.13(-2.17%)
Jun 15, 2022
6.000
6.150
5.840
5.990
1,246,011
-0.01(-0.17%)
Jun 14, 2022
6.280
6.330
5.900
6.000
1,030,125
-0.19(-3.07%)
Jun 13, 2022
6.500
6.595
6.095
6.190
1,097,040
-0.53(-7.89%)
Jun 10, 2022
7.210
7.220
6.720
6.720
832,677
-0.59(-8.07%)
Jun 09, 2022
7.690
7.830
7.300
7.310
662,474
-0.41(-5.31%)
Jun 08, 2022
7.670
7.930
7.610
7.720
484,384
-0.01(-0.13%)
Jun 07, 2022
7.560
7.750
7.440
7.730
748,976
+0.16(+2.11%)
Jun 06, 2022
7.750
7.750
7.305
7.570
1,092,704
+0.00(+0.00%)
Jun 03, 2022
7.440
7.765
7.350
7.570
980,732
+0.11(+1.47%)
Jun 02, 2022
7.340
7.470
7.010
7.460
690,019
+0.10(+1.36%)
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.