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
)
4.550
+0.100 (+2.25%)
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 12, 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
1.100
1.120
1.000
1.000
150,480
-0.06(-5.66%)
May 05, 2023
1.080
1.154
1.050
1.060
113,937
-0.03(-2.75%)
May 04, 2023
1.110
1.150
1.090
1.090
45,434
-0.03(-2.68%)
May 03, 2023
1.120
1.180
1.110
1.120
89,161
+0.02(+1.82%)
May 02, 2023
1.110
1.140
1.080
1.100
179,514
-0.03(-2.65%)
May 01, 2023
1.150
1.230
1.110
1.130
93,824
+0.01(+0.89%)
Apr 28, 2023
1.130
1.150
1.080
1.120
61,417
+0.00(+0.00%)
Apr 27, 2023
1.140
1.150
1.050
1.120
86,411
-0.03(-2.61%)
Apr 26, 2023
1.150
1.220
1.073
1.150
254,698
+0.01(+0.88%)
Apr 25, 2023
1.160
1.230
1.100
1.140
144,498
-0.02(-1.72%)
Apr 24, 2023
1.080
1.199
1.080
1.160
268,212
+0.08(+7.41%)
Apr 21, 2023
1.060
1.080
1.040
1.080
37,983
+0.03(+2.86%)
Apr 20, 2023
1.030
1.080
1.030
1.050
104,188
-0.03(-2.78%)
Apr 19, 2023
1.030
1.080
1.010
1.080
98,619
+0.05(+4.55%)
Apr 18, 2023
1.050
1.054
1.010
1.033
62,632
-0.03(-2.55%)
Apr 17, 2023
1.040
1.070
1.030
1.060
53,734
+0.01(+0.95%)
Apr 14, 2023
0.9700
1.050
0.9700
1.050
85,095
+0.05(+5.00%)
Apr 13, 2023
0.9500
1.010
0.9500
1.000
44,475
+0.07(+7.53%)
Apr 12, 2023
0.9900
1.000
0.9300
0.9300
48,630
-0.03(-3.12%)
Apr 11, 2023
1.000
1.010
0.9600
0.9600
53,130
-0.04(-3.80%)
Apr 10, 2023
0.9600
1.000
0.9600
0.9979
44,659
+0.05(+5.11%)
Apr 06, 2023
0.9339
1.000
0.9100
0.9494
43,307
+0.01(+0.99%)
Apr 05, 2023
0.9600
0.9900
0.9400
0.9401
57,354
-0.02(-2.08%)
Apr 04, 2023
1.000
1.040
0.9601
0.9601
137,380
-0.04(-3.77%)
Apr 03, 2023
0.8950
0.9999
0.8950
0.9977
60,486
+0.09(+9.38%)
Mar 31, 2023
0.9200
0.9380
0.8556
0.9121
95,600
-0.01(-1.18%)
Mar 30, 2023
0.9800
0.9857
0.9000
0.9230
97,668
-0.07(-6.77%)
Mar 29, 2023
1.020
1.039
0.9800
0.9900
70,574
-0.04(-3.88%)
Mar 28, 2023
1.050
1.050
1.010
1.030
108,236
-0.00(-0.48%)
Mar 27, 2023
1.040
1.080
1.020
1.035
43,799
-0.04(-3.27%)
Mar 24, 2023
1.050
1.090
1.040
1.070
43,966
+0.03(+2.88%)
Mar 23, 2023
1.020
1.067
1.020
1.040
27,317
+0.00(+0.00%)
Mar 22, 2023
1.040
1.080
1.010
1.040
87,245
+0.00(+0.00%)
Mar 21, 2023
1.110
1.129
1.010
1.040
68,495
-0.04(-3.70%)
Mar 20, 2023
1.160
1.160
1.050
1.080
49,721
+0.09(+8.60%)
Mar 17, 2023
1.230
1.230
0.9945
0.9945
107,393
-0.24(-19.15%)
Mar 16, 2023
1.220
1.250
1.180
1.230
100,121
+0.03(+2.50%)
Mar 15, 2023
1.210
1.335
1.160
1.200
278,623
-0.05(-4.00%)
Mar 14, 2023
1.260
1.327
1.250
1.250
18,400
-0.00(-0.40%)
Mar 13, 2023
1.210
1.270
1.210
1.255
19,090
+0.00(+0.40%)
Mar 10, 2023
1.350
1.350
1.120
1.250
209,858
-0.04(-3.10%)
Mar 09, 2023
1.380
1.410
1.280
1.290
50,785
-0.07(-5.15%)
Mar 08, 2023
1.479
1.480
1.310
1.360
89,004
-0.10(-6.85%)
Mar 07, 2023
1.470
1.480
1.390
1.460
44,940
-0.01(-0.68%)
Mar 06, 2023
1.430
1.470
1.370
1.470
50,903
+0.02(+1.38%)
Mar 03, 2023
1.420
1.470
1.390
1.450
92,069
+0.05(+3.85%)
Mar 02, 2023
1.390
1.440
1.360
1.396
51,301
+0.01(+0.45%)
Mar 01, 2023
1.410
1.450
1.390
1.390
40,200
-0.04(-2.80%)
Feb 28, 2023
1.400
1.480
1.380
1.430
34,891
+0.01(+0.70%)
Feb 27, 2023
1.400
1.440
1.380
1.420
50,805
+0.02(+1.43%)
Feb 24, 2023
1.390
1.455
1.380
1.400
81,379
-0.06(-4.11%)
Feb 23, 2023
1.480
1.480
1.420
1.460
83,066
-0.01(-0.68%)
Feb 22, 2023
1.440
1.500
1.430
1.470
46,127
+0.00(+0.00%)
Feb 21, 2023
1.400
1.470
1.400
1.470
77,871
+0.04(+2.80%)
Feb 17, 2023
1.460
1.470
1.380
1.430
45,947
-0.04(-2.73%)
Feb 16, 2023
1.440
1.530
1.410
1.470
156,348
+0.03(+2.08%)
Feb 15, 2023
1.390
1.470
1.364
1.440
145,891
+0.05(+3.60%)
Feb 14, 2023
1.410
1.420
1.361
1.390
54,270
-0.01(-0.71%)
Feb 13, 2023
1.405
1.440
1.370
1.400
64,616
-0.04(-2.78%)
Feb 10, 2023
1.400
1.440
1.380
1.440
44,172
+0.01(+0.70%)
Feb 09, 2023
1.400
1.457
1.360
1.430
71,253
+0.07(+5.15%)
Feb 08, 2023
1.370
1.400
1.320
1.360
64,735
-0.01(-0.73%)
Feb 07, 2023
1.420
1.420
1.360
1.370
61,994
-0.03(-2.14%)
Feb 06, 2023
1.450
1.485
1.370
1.400
95,121
-0.08(-5.41%)
Feb 03, 2023
1.540
1.541
1.480
1.480
79,720
-0.07(-4.52%)
Feb 02, 2023
1.400
1.600
1.400
1.550
278,741
+0.14(+9.93%)
Feb 01, 2023
1.490
1.518
1.256
1.410
351,751
-0.09(-6.00%)
Jan 31, 2023
1.520
1.520
1.460
1.500
78,751
+0.03(+2.04%)
Jan 30, 2023
1.460
1.510
1.460
1.470
43,726
-0.01(-0.68%)
Jan 27, 2023
1.500
1.560
1.470
1.480
113,745
-0.04(-2.63%)
Jan 26, 2023
1.490
1.540
1.455
1.520
66,927
+0.01(+0.66%)
Jan 25, 2023
1.440
1.510
1.380
1.510
136,000
+0.08(+5.59%)
Jan 24, 2023
1.420
1.475
1.360
1.430
167,545
-0.05(-3.38%)
Jan 23, 2023
1.520
1.590
1.380
1.480
421,582
+0.00(+0.00%)
Jan 20, 2023
1.470
1.500
1.380
1.480
288,794
+0.02(+1.37%)
Jan 19, 2023
1.420
1.500
1.360
1.460
390,509
-0.01(-0.68%)
Jan 18, 2023
1.440
1.580
1.420
1.470
668,221
+0.01(+0.68%)
Jan 17, 2023
1.790
1.790
1.390
1.460
3,550,923
-1.06(-42.06%)
Jan 13, 2023
2.460
2.650
2.450
2.520
428,546
+0.04(+1.61%)
Jan 12, 2023
2.510
2.570
2.330
2.480
257,897
-0.02(-0.80%)
Jan 11, 2023
2.620
2.690
2.412
2.500
408,508
+0.00(+0.00%)
Jan 10, 2023
2.590
2.810
2.480
2.500
320,204
-0.13(-4.94%)
Jan 09, 2023
2.630
2.810
2.500
2.630
576,207
+0.09(+3.54%)
Jan 06, 2023
2.340
2.559
2.280
2.540
300,351
+0.19(+8.09%)
Jan 05, 2023
2.300
2.420
2.210
2.350
220,871
+0.07(+3.07%)
Jan 04, 2023
1.970
2.290
1.935
2.280
312,036
+0.28(+14.00%)
Jan 03, 2023
2.250
2.318
1.900
2.000
481,143
-0.16(-7.41%)
Dec 30, 2022
1.700
2.200
1.700
2.160
642,316
+0.42(+24.14%)
Dec 29, 2022
1.810
1.827
1.510
1.740
842,146
-0.11(-5.95%)
Dec 28, 2022
2.390
2.390
1.800
1.850
972,224
-0.46(-19.91%)
Dec 27, 2022
1.950
2.400
1.850
2.310
1,751,919
+0.20(+9.48%)
Dec 23, 2022
1.900
2.640
1.900
2.110
5,472,825
+0.24(+12.83%)
Dec 22, 2022
1.370
2.100
1.360
1.870
3,643,826
+0.50(+36.50%)
Dec 21, 2022
1.030
1.440
0.9933
1.370
1,436,508
+0.31(+29.25%)
Dec 20, 2022
1.000
1.220
0.9300
1.060
4,477,507
+0.16(+17.37%)
Dec 19, 2022
1.000
1.000
0.9006
0.9031
63,074
-0.05(-5.05%)
Dec 16, 2022
0.9700
0.9700
0.9101
0.9511
73,956
-0.01(-0.90%)
Dec 15, 2022
0.9100
0.9900
0.9100
0.9597
64,623
+0.06(+6.51%)
Dec 14, 2022
0.9100
0.9300
0.9001
0.9010
101,214
-0.01(-1.47%)
Dec 13, 2022
0.9000
0.9356
0.9000
0.9144
28,258
-0.01(-0.61%)
Dec 12, 2022
0.8598
0.9239
0.8596
0.9200
63,104
+0.05(+5.75%)
Dec 09, 2022
0.8700
0.9000
0.8447
0.8700
52,180
+0.00(+0.57%)
Dec 08, 2022
0.8700
0.8798
0.8400
0.8651
28,182
+0.01(+0.62%)
Dec 07, 2022
0.9600
0.9700
0.8598
0.8598
52,546
-0.07(-7.76%)
Dec 06, 2022
1.010
1.010
0.9321
0.9321
59,865
-0.07(-6.79%)
Dec 05, 2022
1.010
1.018
0.9719
1.000
63,694
+0.02(+2.03%)
Dec 02, 2022
0.9700
1.045
0.9421
0.9801
115,998
+0.04(+4.27%)
Dec 01, 2022
0.9300
0.9976
0.9005
0.9400
82,340
+0.02(+1.93%)
Nov 30, 2022
0.9100
0.9300
0.8901
0.9222
106,104
+0.03(+3.62%)
Nov 29, 2022
0.9200
0.9300
0.8824
0.8900
80,798
-0.02(-2.21%)
Nov 28, 2022
0.9000
0.9300
0.8822
0.9101
57,337
+0.01(+1.56%)
Nov 25, 2022
0.8900
0.9299
0.8900
0.8961
12,571
+0.02(+2.40%)
Nov 23, 2022
0.8800
0.8900
0.8701
0.8751
13,878
+0.01(+0.59%)
Nov 22, 2022
0.8500
0.8701
0.7739
0.8700
130,982
+0.07(+8.75%)
Nov 21, 2022
0.8600
0.8700
0.8000
0.8000
56,898
-0.03(-3.42%)
Nov 18, 2022
0.8701
0.8901
0.7600
0.8283
55,292
+0.00(+0.23%)
Nov 17, 2022
0.8539
0.8900
0.8264
0.8264
32,468
-0.04(-4.48%)
Nov 16, 2022
0.9150
0.9171
0.8601
0.8652
81,362
-0.05(-5.64%)
Nov 15, 2022
0.9300
0.9499
0.9000
0.9169
47,328
-0.01(-0.88%)
Nov 14, 2022
0.9300
0.9500
0.9000
0.9250
40,670
-0.01(-0.68%)
Nov 11, 2022
0.9100
0.9535
0.8950
0.9313
78,996
+0.03(+3.47%)
Nov 10, 2022
0.8500
0.9150
0.8200
0.9001
47,308
+0.04(+4.61%)
Nov 09, 2022
0.8601
0.9030
0.8472
0.8604
95,367
+0.01(+1.21%)
Nov 08, 2022
0.9700
0.9700
0.8440
0.8501
115,366
-0.07(-7.24%)
Nov 07, 2022
0.9119
0.9397
0.9000
0.9165
49,777
+0.04(+4.41%)
Nov 04, 2022
0.9900
0.9997
0.8700
0.8778
181,691
-0.12(-12.21%)
Nov 03, 2022
1.000
1.040
0.9700
0.9999
25,074
-0.00(-0.01%)
Nov 02, 2022
1.010
1.050
0.9750
1.000
53,550
-0.03(-2.90%)
Nov 01, 2022
1.020
1.050
1.000
1.030
25,843
-0.00(-0.01%)
Oct 31, 2022
1.030
1.040
0.9861
1.030
30,693
+0.02(+1.98%)
Oct 28, 2022
0.9700
1.040
0.9651
1.010
57,269
+0.06(+6.29%)
Oct 27, 2022
0.9863
0.9900
0.9350
0.9502
57,226
-0.04(-3.66%)
Oct 26, 2022
1.000
1.000
0.9700
0.9863
52,695
+0.01(+0.51%)
Oct 25, 2022
0.9899
1.010
0.9700
0.9813
30,607
-0.02(-1.87%)
Oct 24, 2022
1.020
1.015
0.9500
1.000
28,881
+0.00(+0.14%)
Oct 21, 2022
1.000
1.010
0.9511
0.9986
70,736
+0.01(+0.87%)
Oct 20, 2022
0.9600
0.9960
0.9600
0.9900
20,561
+0.03(+3.01%)
Oct 19, 2022
1.070
1.070
0.9553
0.9611
87,627
-0.09(-8.47%)
Oct 18, 2022
1.050
1.080
1.010
1.050
65,324
+0.04(+3.96%)
Oct 17, 2022
1.020
1.050
0.9750
1.010
112,278
+0.04(+4.37%)
Oct 14, 2022
1.030
1.040
0.9500
0.9677
124,765
-0.05(-5.13%)
Oct 13, 2022
0.9600
1.050
0.9300
1.020
99,921
+0.01(+0.99%)
Oct 12, 2022
1.010
1.039
0.9700
1.010
76,685
-0.02(-1.94%)
Oct 11, 2022
1.060
1.090
1.000
1.030
58,114
-0.03(-2.83%)
Oct 10, 2022
1.090
1.100
1.030
1.060
66,118
+0.01(+0.95%)
Oct 07, 2022
1.120
1.150
1.040
1.050
131,114
-0.10(-8.70%)
Oct 06, 2022
1.160
1.170
1.100
1.150
119,519
+0.00(+0.00%)
Oct 05, 2022
1.150
1.180
1.100
1.150
115,120
+0.01(+0.88%)
Oct 04, 2022
1.150
1.170
1.090
1.140
353,482
+0.04(+3.64%)
Oct 03, 2022
0.9600
1.150
0.9219
1.100
809,009
+0.18(+19.40%)
Sep 30, 2022
1.500
1.650
0.9000
0.9213
7,531,664
-0.50(-35.12%)
Sep 29, 2022
1.435
1.440
1.405
1.420
14,469
+0.03(+2.16%)
Sep 28, 2022
1.360
1.430
1.345
1.390
27,554
+0.03(+2.21%)
Sep 27, 2022
1.340
1.383
1.340
1.360
36,238
+0.03(+2.26%)
Sep 26, 2022
1.350
1.400
1.320
1.330
40,145
-0.06(-4.32%)
Sep 23, 2022
1.460
1.460
1.350
1.390
104,488
-0.10(-6.71%)
Sep 22, 2022
1.520
1.540
1.450
1.490
34,751
-0.07(-4.49%)
Sep 21, 2022
1.570
1.600
1.500
1.560
64,787
-0.02(-1.58%)
Sep 20, 2022
1.640
1.660
1.540
1.585
38,036
-0.07(-4.52%)
Sep 19, 2022
1.690
1.690
1.650
1.660
6,607
-0.04(-2.35%)
Sep 16, 2022
1.710
1.730
1.610
1.700
76,344
-0.06(-3.41%)
Sep 15, 2022
1.790
1.790
1.710
1.760
14,909
+0.06(+3.53%)
Sep 14, 2022
1.750
1.810
1.700
1.700
50,435
-0.06(-3.44%)
Sep 13, 2022
1.790
1.817
1.760
1.760
22,009
-0.06(-3.27%)
Sep 12, 2022
1.820
1.820
1.780
1.820
16,615
+0.02(+1.11%)
Sep 09, 2022
1.790
1.840
1.740
1.800
50,386
-0.01(-0.55%)
Sep 08, 2022
1.790
1.850
1.720
1.810
40,259
+0.04(+2.26%)
Sep 07, 2022
1.720
1.780
1.700
1.770
40,170
+0.08(+4.73%)
Sep 06, 2022
1.810
1.850
1.680
1.690
27,559
-0.07(-3.98%)
Sep 02, 2022
1.830
1.860
1.750
1.760
84,578
-0.04(-2.22%)
Sep 01, 2022
1.850
1.860
1.800
1.800
17,843
-0.08(-4.26%)
Aug 31, 2022
1.800
1.890
1.801
1.880
12,207
+0.02(+1.08%)
Aug 30, 2022
1.980
1.980
1.830
1.860
12,056
-0.04(-2.11%)
Aug 29, 2022
1.800
1.980
1.790
1.900
194,882
+0.12(+6.74%)
Aug 26, 2022
1.820
1.990
1.750
1.780
85,794
-0.07(-3.78%)
Aug 25, 2022
1.870
1.910
1.800
1.850
35,858
-0.02(-1.07%)
Aug 24, 2022
1.800
1.940
1.750
1.870
101,883
+0.05(+2.75%)
Aug 23, 2022
1.815
1.920
1.750
1.820
69,139
-0.03(-1.62%)
Aug 22, 2022
2.000
2.001
1.800
1.850
86,314
-0.15(-7.50%)
Aug 19, 2022
2.040
2.040
1.960
2.000
64,859
-0.03(-1.48%)
Aug 18, 2022
2.050
2.110
1.940
2.030
279,599
-0.02(-0.98%)
Aug 17, 2022
2.040
2.070
1.980
2.050
37,766
+0.02(+0.99%)
Aug 16, 2022
1.990
2.160
1.910
2.030
203,057
+0.07(+3.57%)
Aug 15, 2022
2.080
2.080
1.960
1.960
37,114
-0.10(-4.85%)
Aug 12, 2022
2.080
2.110
1.950
2.060
44,120
+0.03(+1.48%)
Aug 11, 2022
2.040
2.155
2.010
2.030
65,288
+0.01(+0.50%)
Aug 10, 2022
2.070
2.090
1.968
2.020
45,751
+0.01(+0.50%)
Aug 09, 2022
1.950
2.220
1.880
2.010
298,229
-0.32(-13.73%)
Aug 08, 2022
2.250
2.461
2.100
2.330
213,375
+0.18(+8.37%)
Aug 05, 2022
1.920
2.330
1.820
2.150
338,845
+0.22(+11.40%)
Aug 04, 2022
1.720
1.995
1.690
1.930
68,616
+0.24(+14.20%)
Aug 03, 2022
1.700
1.750
1.690
1.690
35,601
-0.01(-0.59%)
Aug 02, 2022
1.750
1.785
1.670
1.700
41,630
-0.01(-0.58%)
Aug 01, 2022
1.820
1.820
1.700
1.710
47,540
-0.09(-5.00%)
Jul 29, 2022
1.820
1.820
1.780
1.800
21,094
-0.02(-1.10%)
Jul 28, 2022
1.730
1.850
1.719
1.820
62,056
+0.07(+4.00%)
Jul 27, 2022
1.720
2.000
1.660
1.750
161,733
+0.07(+4.17%)
Jul 26, 2022
1.670
1.710
1.645
1.680
18,442
-0.02(-1.18%)
Jul 25, 2022
1.720
1.900
1.650
1.700
249,645
+0.02(+1.19%)
Jul 22, 2022
1.700
1.720
1.670
1.680
16,585
-0.05(-2.89%)
Jul 21, 2022
1.710
1.770
1.690
1.730
18,220
+0.03(+1.76%)
Jul 20, 2022
1.630
1.820
1.634
1.700
33,370
+0.04(+2.41%)
Jul 19, 2022
1.670
1.723
1.610
1.660
17,242
+0.03(+1.84%)
Jul 18, 2022
1.650
1.720
1.630
1.630
22,924
-0.01(-0.61%)
Jul 15, 2022
1.640
1.660
1.600
1.640
17,752
+0.00(+0.00%)
Jul 14, 2022
1.810
1.812
1.640
1.640
34,400
-0.17(-9.39%)
Jul 13, 2022
1.910
1.910
1.800
1.810
36,130
-0.01(-0.55%)
Jul 12, 2022
1.830
1.890
1.760
1.820
24,560
+0.02(+1.11%)
Jul 11, 2022
1.830
1.870
1.750
1.800
33,196
-0.07(-3.74%)
Jul 08, 2022
1.850
2.090
1.770
1.870
72,374
+0.02(+1.08%)
Jul 07, 2022
1.770
1.880
1.730
1.850
41,071
+0.13(+7.56%)
Jul 06, 2022
1.640
1.782
1.640
1.720
92,704
+0.10(+6.17%)
Jul 05, 2022
1.585
1.670
1.580
1.620
62,579
+0.02(+1.25%)
Jul 01, 2022
1.580
1.633
1.510
1.600
47,053
-0.01(-0.62%)
Jun 30, 2022
1.380
1.700
1.380
1.610
116,273
+0.13(+8.78%)
Jun 29, 2022
1.530
1.528
1.400
1.480
80,439
+0.01(+0.68%)
Jun 28, 2022
1.570
1.610
1.470
1.470
35,769
-0.09(-5.77%)
Jun 27, 2022
1.660
1.660
1.550
1.560
77,884
-0.07(-4.29%)
Jun 24, 2022
1.740
1.750
1.610
1.630
47,105
-0.04(-2.40%)
Jun 23, 2022
1.650
1.690
1.620
1.670
45,803
+0.01(+0.60%)
Jun 22, 2022
1.660
1.690
1.630
1.660
56,099
+0.01(+0.61%)
Jun 21, 2022
1.700
1.700
1.620
1.650
55,052
+0.03(+1.85%)
Jun 17, 2022
1.630
1.733
1.620
1.620
83,882
-0.03(-1.82%)
Jun 16, 2022
1.590
1.660
1.550
1.650
51,631
-0.05(-2.94%)
Jun 15, 2022
1.700
1.760
1.650
1.700
57,610
+0.01(+0.59%)
Jun 14, 2022
1.700
1.750
1.670
1.690
19,502
-0.02(-1.17%)
Jun 13, 2022
1.920
1.920
1.700
1.710
27,238
-0.19(-10.00%)
Jun 10, 2022
1.978
1.978
1.830
1.900
55,001
-0.07(-3.55%)
Jun 09, 2022
1.970
1.980
1.920
1.970
37,520
-0.02(-1.01%)
Jun 08, 2022
1.960
2.010
1.900
1.990
37,805
+0.02(+1.02%)
Jun 07, 2022
1.960
1.990
1.900
1.970
36,267
-0.01(-0.51%)
Jun 06, 2022
2.060
2.080
1.940
1.980
41,961
-0.10(-4.81%)
Jun 03, 2022
2.020
2.140
2.000
2.080
58,216
+0.07(+3.48%)
Jun 02, 2022
2.030
2.073
1.990
2.010
21,190
+0.00(+0.00%)
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.