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
Edesa Biotech Inc
(NQ:
EDSA
)
4.450
-0.190 (-4.09%)
Streaming Delayed Price
Updated: 3:06 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 29, 2020
3.190
3.500
3.000
3.070
177,800
-0.11(-3.46%)
May 28, 2020
3.080
3.250
3.009
3.180
61,340
+0.18(+6.00%)
May 27, 2020
3.050
3.050
2.990
3.000
37,816
-0.08(-2.60%)
May 26, 2020
3.050
3.130
2.950
3.080
46,704
+0.08(+2.67%)
May 22, 2020
2.930
3.000
2.800
3.000
28,500
+0.10(+3.45%)
May 21, 2020
2.880
2.940
2.790
2.900
22,663
+0.03(+1.05%)
May 20, 2020
2.870
3.060
2.760
2.870
60,361
-0.07(-2.38%)
May 19, 2020
3.080
3.080
2.915
2.940
29,685
-0.11(-3.61%)
May 18, 2020
2.890
3.150
2.700
3.050
26,545
+0.32(+11.72%)
May 15, 2020
2.720
2.854
2.600
2.730
35,900
-0.01(-0.36%)
May 14, 2020
2.600
2.771
2.460
2.740
13,040
+0.18(+7.03%)
May 13, 2020
2.890
2.890
2.555
2.560
32,314
-0.34(-11.72%)
May 12, 2020
3.120
3.120
2.880
2.900
63,921
-0.12(-3.97%)
May 11, 2020
2.750
3.100
2.660
3.020
132,017
+0.27(+9.89%)
May 08, 2020
2.450
2.800
2.450
2.748
65,500
+0.30(+12.18%)
May 07, 2020
2.470
2.590
2.450
2.450
15,617
-0.01(-0.41%)
May 06, 2020
2.530
2.610
2.350
2.460
9,414
-0.08(-3.16%)
May 05, 2020
2.380
2.600
2.350
2.540
57,659
+0.19(+8.10%)
May 04, 2020
2.290
2.440
2.200
2.350
14,537
+0.02(+0.84%)
May 01, 2020
2.440
2.540
2.200
2.330
27,900
-0.10(-4.30%)
Apr 30, 2020
2.340
2.550
2.340
2.435
39,217
+0.08(+3.18%)
Apr 29, 2020
2.480
2.550
2.350
2.360
40,815
-0.16(-6.35%)
Apr 28, 2020
2.650
2.700
2.500
2.520
32,550
-0.06(-2.51%)
Apr 27, 2020
2.400
2.690
2.360
2.585
102,392
+0.21(+8.61%)
Apr 24, 2020
2.460
2.460
2.235
2.380
104,600
+0.06(+2.59%)
Apr 23, 2020
2.060
2.360
2.050
2.320
74,528
+0.19(+8.92%)
Apr 22, 2020
2.260
2.310
2.020
2.130
93,587
-0.18(-7.79%)
Apr 21, 2020
2.480
2.640
2.240
2.310
114,974
-0.24(-9.41%)
Apr 20, 2020
2.780
3.500
2.400
2.550
1,764,620
+0.08(+3.24%)
Apr 17, 2020
2.360
2.490
2.200
2.470
10,100
+0.16(+6.96%)
Apr 16, 2020
2.200
2.450
2.200
2.309
8,673
+0.07(+3.13%)
Apr 15, 2020
2.260
2.450
2.105
2.239
10,884
-0.11(-4.72%)
Apr 14, 2020
2.424
2.424
2.280
2.350
14,580
+0.15(+6.82%)
Apr 13, 2020
2.350
2.350
2.030
2.200
8,293
-0.10(-4.35%)
Apr 09, 2020
2.100
2.300
1.940
2.300
25,900
+0.30(+15.00%)
Apr 08, 2020
2.080
2.180
2.000
2.000
10,626
-0.06(-2.91%)
Apr 07, 2020
2.060
2.080
2.050
2.060
5,794
+0.01(+0.48%)
Apr 06, 2020
2.162
2.300
2.050
2.050
9,946
+0.04(+2.00%)
Apr 03, 2020
2.080
2.080
1.895
2.010
16,000
-0.08(-3.83%)
Apr 02, 2020
2.070
2.090
2.070
2.090
460
-0.09(-4.13%)
Apr 01, 2020
2.190
2.390
1.750
2.180
18,345
+0.04(+1.87%)
Mar 31, 2020
2.327
2.327
2.140
2.140
10,010
-0.05(-2.28%)
Mar 30, 2020
2.360
2.480
2.190
2.190
19,161
+0.03(+1.39%)
Mar 27, 2020
2.180
2.180
1.700
2.160
13,000
-0.03(-1.37%)
Mar 26, 2020
2.090
2.280
2.090
2.190
15,678
+0.09(+4.29%)
Mar 25, 2020
1.920
2.330
1.900
2.100
14,722
+0.10(+4.99%)
Mar 24, 2020
2.000
2.150
1.900
2.000
32,038
+0.15(+8.12%)
Mar 23, 2020
1.890
1.890
1.719
1.850
3,129
+0.05(+2.78%)
Mar 20, 2020
1.830
1.830
1.615
1.800
9,100
-0.12(-6.25%)
Mar 19, 2020
1.600
2.061
1.600
1.920
28,487
+0.28(+17.07%)
Mar 18, 2020
1.855
1.855
1.580
1.640
14,128
-0.12(-6.82%)
Mar 17, 2020
1.730
1.920
1.720
1.760
39,031
+0.02(+1.15%)
Mar 16, 2020
1.920
1.920
1.660
1.740
10,964
-0.20(-10.31%)
Mar 13, 2020
1.950
2.103
1.740
1.940
58,000
-0.07(-3.48%)
Mar 12, 2020
2.490
2.490
1.970
2.010
70,842
-0.49(-19.60%)
Mar 11, 2020
2.250
2.500
2.230
2.500
15,735
+0.07(+2.88%)
Mar 10, 2020
2.320
2.660
2.170
2.430
26,733
+0.06(+2.48%)
Mar 09, 2020
2.680
2.690
2.160
2.371
12,305
-0.33(-12.17%)
Mar 06, 2020
2.930
2.981
2.680
2.700
35,100
-0.33(-10.89%)
Mar 05, 2020
2.690
3.050
2.570
3.030
30,114
+0.29(+10.58%)
Mar 04, 2020
2.650
2.839
2.650
2.740
12,187
+0.04(+1.48%)
Mar 03, 2020
2.730
2.883
2.660
2.700
11,429
-0.03(-1.06%)
Mar 02, 2020
2.670
2.900
2.590
2.729
72,699
+0.10(+3.76%)
Feb 28, 2020
2.633
2.655
2.530
2.630
41,600
-0.07(-2.59%)
Feb 27, 2020
3.020
3.020
2.660
2.700
97,322
-0.37(-12.05%)
Feb 26, 2020
3.260
3.360
3.020
3.070
48,697
-0.26(-7.81%)
Feb 25, 2020
3.520
3.570
3.300
3.330
91,701
-0.29(-8.01%)
Feb 24, 2020
3.500
3.840
3.314
3.620
137,003
+0.02(+0.56%)
Feb 21, 2020
3.637
3.654
3.500
3.600
30,300
-0.03(-0.82%)
Feb 20, 2020
3.560
3.700
3.425
3.630
71,553
+0.16(+4.69%)
Feb 19, 2020
3.740
3.740
3.350
3.467
84,070
-0.16(-4.48%)
Feb 18, 2020
3.270
3.640
3.191
3.630
143,849
+0.36(+11.01%)
Feb 14, 2020
3.160
3.280
3.160
3.270
34,500
+0.08(+2.51%)
Feb 13, 2020
3.160
3.360
3.110
3.190
32,733
+0.03(+0.95%)
Feb 12, 2020
3.156
3.230
3.134
3.160
23,044
-0.01(-0.32%)
Feb 11, 2020
3.171
3.171
3.133
3.170
10,348
+0.00(+0.00%)
Feb 10, 2020
3.230
3.390
3.100
3.170
30,303
-0.06(-1.86%)
Feb 07, 2020
3.190
3.490
3.190
3.230
107,500
+0.07(+2.22%)
Feb 06, 2020
3.340
3.340
3.160
3.160
9,694
-0.13(-3.95%)
Feb 05, 2020
3.107
3.290
3.107
3.290
13,477
+0.07(+2.17%)
Feb 04, 2020
3.150
3.260
3.150
3.220
11,068
+0.10(+3.21%)
Feb 03, 2020
3.260
3.260
3.110
3.120
21,456
-0.03(-0.95%)
Jan 31, 2020
3.330
3.427
3.150
3.150
36,400
-0.21(-6.25%)
Jan 30, 2020
3.340
3.414
3.300
3.360
20,413
-0.03(-0.88%)
Jan 29, 2020
3.500
3.510
3.310
3.390
39,545
-0.03(-0.88%)
Jan 28, 2020
3.150
3.460
3.150
3.420
44,004
+0.27(+8.57%)
Jan 27, 2020
3.030
3.245
3.013
3.150
35,506
+0.05(+1.61%)
Jan 24, 2020
3.300
3.330
3.100
3.100
64,000
-0.24(-7.19%)
Jan 23, 2020
3.300
3.354
3.290
3.340
24,070
-0.02(-0.57%)
Jan 22, 2020
3.350
3.530
3.310
3.359
43,883
-0.04(-1.21%)
Jan 21, 2020
3.500
3.580
3.400
3.400
41,988
-0.18(-5.03%)
Jan 17, 2020
3.650
3.660
3.550
3.580
40,800
-0.07(-1.92%)
Jan 16, 2020
3.690
3.720
3.540
3.650
43,477
-0.04(-1.08%)
Jan 15, 2020
3.570
3.690
3.500
3.690
80,326
+0.13(+3.65%)
Jan 14, 2020
3.550
3.800
3.250
3.560
94,391
+0.10(+2.89%)
Jan 13, 2020
3.740
3.870
3.400
3.460
138,884
-0.15(-4.05%)
Jan 10, 2020
3.240
3.880
3.210
3.606
278,200
+0.43(+13.40%)
Jan 09, 2020
3.200
3.400
3.118
3.180
70,838
+0.03(+0.95%)
Jan 08, 2020
3.020
3.150
3.000
3.150
73,688
+0.10(+3.28%)
Jan 07, 2020
3.080
3.180
3.040
3.050
73,358
-0.09(-2.87%)
Jan 06, 2020
3.150
3.200
2.940
3.140
412,210
-0.85(-21.30%)
Jan 03, 2020
3.942
4.067
3.942
3.990
2,100
-0.10(-2.44%)
Jan 02, 2020
4.100
4.100
3.940
4.090
2,860
-0.01(-0.24%)
Dec 31, 2019
3.920
4.100
3.910
4.100
15,800
+0.16(+4.06%)
Dec 30, 2019
4.180
4.200
3.900
3.940
21,395
-0.11(-2.72%)
Dec 27, 2019
3.960
4.060
3.960
4.050
3,900
-0.00(-0.12%)
Dec 26, 2019
4.037
4.090
4.010
4.055
4,051
-0.07(-1.58%)
Dec 24, 2019
4.150
4.300
4.000
4.120
33,400
+0.01(+0.24%)
Dec 23, 2019
4.320
4.720
4.070
4.110
51,323
-0.15(-3.52%)
Dec 20, 2019
4.200
4.385
3.960
4.260
30,300
+0.02(+0.47%)
Dec 19, 2019
3.890
4.800
3.828
4.240
33,843
+0.28(+7.07%)
Dec 18, 2019
4.050
4.190
3.920
3.960
33,551
-0.04(-1.00%)
Dec 17, 2019
4.240
4.240
4.000
4.000
19,127
-0.30(-6.98%)
Dec 16, 2019
4.227
4.330
4.227
4.300
3,878
+0.05(+1.18%)
Dec 13, 2019
4.300
4.490
4.250
4.250
8,300
-0.27(-5.97%)
Dec 12, 2019
4.470
4.545
4.300
4.520
34,328
+0.05(+1.12%)
Dec 11, 2019
4.537
4.537
4.420
4.470
12,980
+0.03(+0.68%)
Dec 10, 2019
4.504
4.550
4.404
4.440
23,945
-0.13(-2.84%)
Dec 09, 2019
4.710
4.845
4.500
4.570
42,497
-0.08(-1.72%)
Dec 06, 2019
4.515
4.790
4.515
4.650
17,700
+0.05(+1.09%)
Dec 05, 2019
4.698
4.876
4.480
4.600
55,105
-0.21(-4.37%)
Dec 04, 2019
4.930
4.930
4.680
4.810
7,344
+0.06(+1.26%)
Dec 03, 2019
4.990
4.990
4.620
4.750
12,945
+0.00(+0.00%)
Dec 02, 2019
5.000
5.000
4.540
4.750
27,300
-0.25(-5.00%)
Nov 29, 2019
5.100
5.200
5.000
5.000
3,100
-0.05(-0.92%)
Nov 27, 2019
4.993
5.080
4.840
5.046
14,600
+0.15(+2.99%)
Nov 26, 2019
4.784
5.040
4.784
4.900
4,829
-0.18(-3.54%)
Nov 25, 2019
4.910
5.080
4.745
5.080
3,515
+0.09(+1.80%)
Nov 22, 2019
4.883
4.990
4.883
4.990
3,100
+0.06(+1.22%)
Nov 21, 2019
5.010
5.035
4.814
4.930
6,799
-0.15(-2.95%)
Nov 20, 2019
4.940
5.080
4.930
5.080
5,834
+0.27(+5.61%)
Nov 19, 2019
4.990
4.990
4.740
4.810
12,418
-0.17(-3.41%)
Nov 18, 2019
5.220
5.220
4.610
4.980
11,477
-0.08(-1.58%)
Nov 15, 2019
4.860
5.060
4.761
5.060
9,700
+0.20(+4.06%)
Nov 14, 2019
4.800
4.935
4.725
4.863
9,875
-0.01(-0.15%)
Nov 13, 2019
4.950
5.090
4.660
4.870
10,308
-0.10(-2.01%)
Nov 12, 2019
4.860
4.970
4.860
4.970
4,073
+0.17(+3.43%)
Nov 11, 2019
4.884
4.884
4.750
4.805
2,755
-0.08(-1.54%)
Nov 08, 2019
5.230
5.230
4.820
4.880
48,100
-0.27(-5.24%)
Nov 07, 2019
5.420
5.500
5.150
5.150
37,007
-0.27(-5.03%)
Nov 06, 2019
5.530
5.600
5.310
5.423
23,094
-0.04(-0.68%)
Nov 05, 2019
5.560
5.680
5.450
5.460
42,273
-0.06(-1.09%)
Nov 04, 2019
5.500
5.700
5.390
5.520
50,346
-0.02(-0.36%)
Nov 01, 2019
5.447
5.651
5.296
5.540
5,300
-0.01(-0.27%)
Oct 31, 2019
5.435
5.680
5.400
5.555
4,032
+0.01(+0.27%)
Oct 30, 2019
5.500
5.650
5.300
5.540
61,114
-0.07(-1.25%)
Oct 29, 2019
5.640
5.710
5.400
5.610
44,572
+0.05(+0.90%)
Oct 28, 2019
5.690
5.690
5.400
5.560
11,626
-0.19(-3.30%)
Oct 25, 2019
5.750
5.750
5.577
5.750
10,000
-0.01(-0.17%)
Oct 24, 2019
5.530
5.980
5.520
5.760
33,649
+0.28(+5.11%)
Oct 23, 2019
5.110
5.630
5.110
5.480
40,232
+0.13(+2.43%)
Oct 22, 2019
5.330
5.529
5.100
5.350
60,763
-0.05(-0.93%)
Oct 21, 2019
5.240
5.540
4.960
5.400
77,133
+0.15(+2.86%)
Oct 18, 2019
5.060
5.250
4.878
5.250
51,200
+0.25(+5.00%)
Oct 17, 2019
5.280
5.390
4.830
5.000
59,692
-0.25(-4.76%)
Oct 16, 2019
5.870
5.870
5.230
5.250
49,829
-0.42(-7.41%)
Oct 15, 2019
5.670
5.900
5.670
5.670
6,977
-0.02(-0.35%)
Oct 14, 2019
5.760
5.900
5.630
5.690
16,421
-0.13(-2.23%)
Oct 11, 2019
5.820
6.070
5.780
5.820
10,000
+0.04(+0.74%)
Oct 10, 2019
5.721
5.910
5.721
5.777
6,530
+0.07(+1.18%)
Oct 09, 2019
5.890
6.170
5.710
5.710
65,872
-0.09(-1.55%)
Oct 08, 2019
6.200
6.630
5.760
5.800
89,417
-0.58(-9.09%)
Oct 07, 2019
6.300
6.419
6.050
6.380
37,298
-0.04(-0.62%)
Oct 04, 2019
6.120
6.668
6.120
6.420
48,200
+0.37(+6.12%)
Oct 03, 2019
6.160
6.370
5.997
6.050
22,586
-0.12(-1.94%)
Oct 02, 2019
6.060
6.563
5.900
6.170
48,943
-0.02(-0.32%)
Oct 01, 2019
6.137
6.223
5.900
6.190
41,089
-0.04(-0.63%)
Sep 30, 2019
6.500
7.380
6.220
6.229
55,934
-0.37(-5.62%)
Sep 27, 2019
6.150
6.600
5.950
6.600
28,400
+0.60(+10.00%)
Sep 26, 2019
6.140
6.620
5.710
6.000
58,637
-0.15(-2.44%)
Sep 25, 2019
5.710
6.380
5.710
6.150
27,152
+0.45(+7.89%)
Sep 24, 2019
6.330
6.533
5.700
5.700
14,766
-0.66(-10.38%)
Sep 23, 2019
6.550
6.636
6.360
6.360
10,974
-0.29(-4.36%)
Sep 20, 2019
7.520
7.520
6.510
6.650
53,400
-0.87(-11.57%)
Sep 19, 2019
6.250
8.500
6.226
7.520
276,855
+1.37(+22.28%)
Sep 18, 2019
5.610
6.280
5.610
6.150
117,046
+0.64(+11.62%)
Sep 17, 2019
5.470
5.780
5.400
5.510
5,284
+0.06(+1.10%)
Sep 16, 2019
5.730
5.810
5.369
5.450
13,750
-0.05(-0.91%)
Sep 13, 2019
5.120
5.750
5.100
5.500
30,700
+0.39(+7.63%)
Sep 12, 2019
5.550
5.810
5.050
5.110
37,686
-0.44(-7.93%)
Sep 11, 2019
5.820
6.100
5.510
5.550
59,571
-0.30(-5.13%)
Sep 10, 2019
5.170
6.420
4.920
5.850
275,314
+0.71(+13.81%)
Sep 09, 2019
5.200
5.200
4.350
5.140
247,114
-0.06(-1.15%)
Sep 06, 2019
5.840
6.190
5.050
5.200
933,500
-1.07(-17.07%)
Sep 05, 2019
4.720
7.900
4.310
6.270
10,233,819
+2.15(+52.17%)
Sep 04, 2019
3.970
4.180
3.900
4.120
10,399
+0.25(+6.56%)
Sep 03, 2019
3.869
4.000
3.750
3.867
3,861
+0.05(+1.25%)
Aug 30, 2019
3.750
4.050
3.670
3.819
15,300
+0.18(+4.92%)
Aug 29, 2019
3.360
3.645
3.360
3.640
7,665
+0.25(+7.37%)
Aug 28, 2019
3.580
3.580
3.280
3.390
13,752
-0.11(-3.07%)
Aug 27, 2019
3.640
3.690
3.497
3.497
5,911
-0.03(-0.92%)
Aug 26, 2019
3.820
3.890
3.520
3.530
15,817
-0.29(-7.59%)
Aug 23, 2019
4.040
4.200
3.820
3.820
12,400
-0.22(-5.45%)
Aug 22, 2019
4.140
4.270
4.040
4.040
5,397
-0.01(-0.25%)
Aug 21, 2019
4.080
4.100
4.010
4.050
3,280
+0.02(+0.50%)
Aug 20, 2019
4.180
4.221
4.030
4.030
4,231
-0.08(-1.95%)
Aug 19, 2019
4.470
4.470
4.110
4.110
5,773
-0.24(-5.52%)
Aug 16, 2019
4.000
4.359
4.000
4.350
10,100
+0.32(+7.94%)
Aug 15, 2019
4.410
4.655
4.030
4.030
4,561
-0.41(-9.23%)
Aug 14, 2019
4.360
4.440
4.360
4.440
2,447
+0.08(+1.83%)
Aug 13, 2019
4.315
4.370
4.315
4.360
2,181
+0.01(+0.23%)
Aug 12, 2019
4.560
4.560
4.010
4.350
8,489
-0.10(-2.14%)
Aug 09, 2019
4.770
4.770
4.350
4.445
9,700
-0.19(-4.20%)
Aug 08, 2019
4.680
4.877
4.550
4.640
8,867
+0.05(+1.09%)
Aug 07, 2019
4.533
4.750
4.510
4.590
3,574
-0.04(-0.86%)
Aug 06, 2019
4.590
4.830
4.581
4.630
5,975
+0.06(+1.31%)
Aug 05, 2019
4.700
4.890
4.530
4.570
8,521
-0.18(-3.79%)
Aug 02, 2019
4.540
4.850
4.500
4.750
9,800
+0.19(+4.17%)
Aug 01, 2019
4.820
4.960
4.560
4.560
10,888
-0.32(-6.56%)
Jul 31, 2019
5.010
5.040
4.830
4.880
8,570
-0.15(-2.98%)
Jul 30, 2019
4.991
5.200
4.991
5.030
7,268
+0.05(+1.00%)
Jul 29, 2019
4.920
5.100
4.900
4.980
8,349
+0.05(+1.01%)
Jul 26, 2019
5.170
5.170
4.800
4.930
15,100
-0.16(-3.14%)
Jul 25, 2019
4.900
5.350
4.770
5.090
15,132
+0.15(+3.04%)
Jul 24, 2019
4.844
5.002
4.820
4.940
4,272
+0.14(+2.92%)
Jul 23, 2019
4.750
5.060
4.720
4.800
9,364
-0.28(-5.51%)
Jul 22, 2019
4.740
5.100
4.730
5.080
23,283
+0.51(+11.16%)
Jul 19, 2019
4.450
5.090
4.450
4.570
26,000
+0.13(+2.93%)
Jul 18, 2019
4.920
5.014
4.440
4.440
24,783
-0.56(-11.20%)
Jul 17, 2019
5.570
5.590
4.950
5.000
20,821
-0.45(-8.26%)
Jul 16, 2019
5.600
5.688
5.290
5.450
16,205
-0.15(-2.68%)
Jul 15, 2019
6.160
6.256
5.550
5.600
51,304
-0.56(-9.09%)
Jul 12, 2019
6.580
6.980
6.160
6.160
39,100
-0.49(-7.37%)
Jul 11, 2019
6.520
6.980
6.130
6.650
51,041
+0.31(+4.89%)
Jul 10, 2019
6.310
6.650
6.310
6.340
24,692
+0.04(+0.63%)
Jul 09, 2019
6.560
6.890
6.150
6.300
15,299
-0.30(-4.55%)
Jul 08, 2019
7.060
7.060
6.350
6.600
44,325
-0.46(-6.52%)
Jul 05, 2019
7.150
7.235
6.945
7.060
18,300
-0.09(-1.20%)
Jul 03, 2019
7.380
7.420
7.060
7.146
12,900
-0.23(-3.18%)
Jul 02, 2019
7.200
7.593
7.180
7.380
47,504
-0.11(-1.47%)
Jul 01, 2019
7.200
7.800
7.050
7.490
76,367
+0.45(+6.39%)
Jun 28, 2019
6.710
7.140
6.570
7.040
61,600
+0.29(+4.30%)
Jun 27, 2019
6.510
7.420
6.510
6.750
98,689
+0.15(+2.27%)
Jun 26, 2019
6.430
6.800
6.310
6.600
66,451
+0.10(+1.54%)
Jun 25, 2019
6.160
6.770
6.033
6.500
144,642
+0.39(+6.38%)
Jun 24, 2019
5.970
6.300
5.560
6.110
105,292
+0.05(+0.83%)
Jun 21, 2019
6.520
6.700
5.890
6.060
451,500
-1.34(-18.11%)
Jun 20, 2019
11.80
13.56
7.150
7.400
7,888,645
+3.17(+74.94%)
Jun 19, 2019
3.930
4.600
3.790
4.230
116,954
+0.33(+8.46%)
Jun 18, 2019
3.830
4.000
3.590
3.900
24,125
+0.08(+2.09%)
Jun 17, 2019
3.990
4.000
3.600
3.820
58,359
-0.15(-3.78%)
Jun 14, 2019
4.120
4.486
3.960
3.970
88,600
-0.19(-4.57%)
Jun 13, 2019
3.900
4.600
3.785
4.160
207,079
+0.24(+6.12%)
Jun 12, 2019
3.950
4.040
3.760
3.920
40,599
-0.18(-4.39%)
Jun 11, 2019
5.150
5.150
3.900
4.100
116,390
-1.10(-21.15%)
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.