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
Atreca Inc Cl A
(NQ:
BCEL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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
1.030
1.050
1.010
1.050
50,829
+0.05(+5.00%)
May 05, 2023
1.000
1.070
0.9912
1.000
96,536
-0.02(-1.96%)
May 04, 2023
0.9806
1.090
0.9806
1.020
115,223
+0.07(+7.35%)
May 03, 2023
1.010
1.045
0.9350
0.9502
66,670
+0.00(+0.44%)
May 02, 2023
1.050
1.060
0.9450
0.9460
87,547
-0.11(-10.75%)
May 01, 2023
1.000
1.130
1.000
1.060
162,290
+0.06(+6.00%)
Apr 28, 2023
0.9300
1.020
0.9010
1.000
171,039
+0.07(+7.53%)
Apr 27, 2023
0.8860
0.9320
0.8860
0.9300
79,453
+0.05(+5.68%)
Apr 26, 2023
0.9200
0.9230
0.8699
0.8800
86,704
-0.03(-2.76%)
Apr 25, 2023
0.9100
0.9100
0.8801
0.9050
58,418
-0.01(-0.55%)
Apr 24, 2023
0.9100
0.9679
0.9000
0.9100
32,049
+0.00(+0.20%)
Apr 21, 2023
0.9400
0.9679
0.8932
0.9082
88,094
-0.05(-4.90%)
Apr 20, 2023
0.9603
0.9680
0.9040
0.9550
132,330
-0.04(-3.54%)
Apr 19, 2023
0.9300
0.9990
0.9020
0.9900
64,075
+0.07(+8.02%)
Apr 18, 2023
0.9500
0.9600
0.9101
0.9165
58,008
-0.03(-3.00%)
Apr 17, 2023
0.9500
0.9780
0.9201
0.9448
157,836
+0.01(+1.59%)
Apr 14, 2023
1.000
1.040
0.9000
0.9300
159,977
-0.06(-6.06%)
Apr 13, 2023
0.9600
1.010
0.9100
0.9900
276,883
+0.07(+7.14%)
Apr 12, 2023
0.9500
1.000
0.9001
0.9240
94,491
-0.03(-3.26%)
Apr 11, 2023
1.000
1.000
0.9498
0.9551
124,569
-0.00(-0.27%)
Apr 10, 2023
1.010
1.030
0.9001
0.9577
224,766
-0.05(-5.18%)
Apr 06, 2023
1.090
1.090
1.010
1.010
96,780
-0.03(-2.88%)
Apr 05, 2023
1.050
1.050
1.010
1.040
75,877
+0.03(+2.97%)
Apr 04, 2023
1.060
1.130
1.010
1.010
43,964
-0.06(-5.61%)
Apr 03, 2023
1.100
1.140
1.020
1.070
272,055
-0.07(-6.14%)
Mar 31, 2023
1.170
1.190
1.100
1.140
232,967
-0.01(-0.87%)
Mar 30, 2023
1.160
1.299
1.100
1.150
544,219
-0.15(-11.54%)
Mar 29, 2023
1.200
1.350
1.200
1.300
103,404
+0.02(+1.17%)
Mar 28, 2023
1.240
1.300
1.220
1.285
182,383
+0.10(+8.90%)
Mar 27, 2023
1.250
1.310
1.180
1.180
183,099
-0.05(-4.07%)
Mar 24, 2023
1.220
1.230
1.180
1.230
78,822
+0.04(+3.36%)
Mar 23, 2023
1.250
1.260
1.170
1.190
69,033
-0.06(-4.80%)
Mar 22, 2023
1.260
1.310
1.229
1.250
40,578
-0.03(-2.34%)
Mar 21, 2023
1.270
1.300
1.245
1.280
37,793
+0.02(+1.59%)
Mar 20, 2023
1.350
1.370
1.230
1.260
50,046
-0.02(-1.56%)
Mar 17, 2023
1.360
1.370
1.230
1.280
144,969
-0.09(-6.57%)
Mar 16, 2023
1.400
1.420
1.340
1.370
40,345
+0.04(+3.01%)
Mar 15, 2023
1.460
1.460
1.290
1.330
72,210
-0.07(-5.00%)
Mar 14, 2023
1.450
1.470
1.380
1.400
65,838
-0.02(-1.41%)
Mar 13, 2023
1.320
1.490
1.320
1.420
196,721
+0.01(+0.71%)
Mar 10, 2023
1.400
1.440
1.320
1.410
220,601
+0.00(+0.00%)
Mar 09, 2023
1.590
1.600
1.390
1.410
70,165
-0.17(-10.76%)
Mar 08, 2023
1.470
1.600
1.423
1.580
276,673
+0.11(+7.48%)
Mar 07, 2023
1.440
1.490
1.420
1.470
78,489
+0.00(+0.00%)
Mar 06, 2023
1.470
1.480
1.360
1.470
73,365
+0.00(+0.00%)
Mar 03, 2023
1.490
1.490
1.370
1.470
143,511
+0.03(+2.44%)
Mar 02, 2023
1.220
1.490
1.220
1.435
261,417
+0.19(+14.80%)
Mar 01, 2023
1.470
1.500
1.200
1.250
426,357
-0.18(-12.59%)
Feb 28, 2023
1.420
1.530
1.420
1.430
94,717
+0.01(+0.70%)
Feb 27, 2023
1.400
1.500
1.400
1.420
113,960
+0.02(+1.43%)
Feb 24, 2023
1.550
1.580
1.390
1.400
168,722
-0.16(-10.26%)
Feb 23, 2023
1.610
1.630
1.540
1.560
73,231
-0.03(-1.89%)
Feb 22, 2023
1.560
1.617
1.540
1.590
51,493
+0.05(+3.25%)
Feb 21, 2023
1.640
1.650
1.520
1.540
83,387
-0.10(-6.10%)
Feb 17, 2023
1.660
1.670
1.550
1.640
130,748
-0.03(-1.80%)
Feb 16, 2023
1.690
1.720
1.650
1.670
49,148
-0.05(-2.91%)
Feb 15, 2023
1.740
1.740
1.650
1.720
81,598
+0.02(+1.18%)
Feb 14, 2023
1.780
1.850
1.650
1.700
160,407
-0.02(-1.16%)
Feb 13, 2023
1.560
1.730
1.530
1.720
209,102
+0.21(+13.91%)
Feb 10, 2023
1.490
1.530
1.460
1.510
55,313
+0.02(+1.34%)
Feb 09, 2023
1.580
1.650
1.480
1.490
125,849
-0.12(-7.45%)
Feb 08, 2023
1.660
1.680
1.570
1.610
89,008
-0.05(-3.01%)
Feb 07, 2023
1.590
1.680
1.510
1.660
132,886
+0.18(+12.16%)
Feb 06, 2023
1.640
1.740
1.470
1.480
215,332
-0.19(-11.38%)
Feb 03, 2023
1.840
1.850
1.660
1.670
154,327
-0.15(-8.24%)
Feb 02, 2023
1.790
1.955
1.750
1.820
245,212
+0.08(+4.60%)
Feb 01, 2023
1.810
1.870
1.710
1.740
169,122
+0.06(+3.57%)
Jan 31, 2023
1.740
2.050
1.550
1.680
537,848
-0.06(-3.45%)
Jan 30, 2023
1.610
1.770
1.550
1.740
396,860
+0.17(+10.83%)
Jan 27, 2023
1.550
1.590
1.540
1.570
46,750
-0.01(-0.63%)
Jan 26, 2023
1.620
1.640
1.540
1.580
109,835
-0.03(-1.86%)
Jan 25, 2023
1.520
1.650
1.501
1.610
60,151
+0.05(+3.21%)
Jan 24, 2023
1.590
1.650
1.520
1.560
109,526
-0.02(-1.27%)
Jan 23, 2023
1.540
1.630
1.540
1.580
76,094
+0.04(+2.60%)
Jan 20, 2023
1.460
1.590
1.450
1.540
93,960
+0.07(+4.76%)
Jan 19, 2023
1.520
1.520
1.400
1.470
115,289
-0.06(-3.92%)
Jan 18, 2023
1.670
1.697
1.500
1.530
207,390
-0.14(-8.38%)
Jan 17, 2023
1.710
1.740
1.620
1.670
239,983
+0.04(+2.45%)
Jan 13, 2023
1.600
1.700
1.560
1.630
136,658
+0.04(+2.52%)
Jan 12, 2023
1.450
1.610
1.360
1.590
168,817
+0.16(+11.19%)
Jan 11, 2023
1.560
1.660
1.380
1.430
265,496
-0.15(-9.49%)
Jan 10, 2023
1.380
1.730
1.380
1.580
567,544
+0.21(+15.33%)
Jan 09, 2023
1.120
1.550
1.100
1.370
859,180
+0.30(+28.04%)
Jan 06, 2023
0.9800
1.094
0.9600
1.070
172,880
+0.12(+12.62%)
Jan 05, 2023
1.100
1.100
0.9500
0.9501
115,301
-0.07(-6.85%)
Jan 04, 2023
0.9400
1.020
0.9105
1.020
150,473
+0.11(+11.49%)
Jan 03, 2023
0.8573
0.9400
0.8100
0.9149
254,675
+0.11(+14.28%)
Dec 30, 2022
0.8329
0.8500
0.7900
0.8006
159,503
-0.05(-5.81%)
Dec 29, 2022
0.8000
0.8500
0.8000
0.8500
147,287
+0.06(+7.59%)
Dec 28, 2022
0.8000
0.8275
0.7595
0.7900
149,118
+0.01(+1.26%)
Dec 27, 2022
0.8871
0.8900
0.7800
0.7802
112,414
-0.13(-14.69%)
Dec 23, 2022
0.8100
0.9300
0.7719
0.9145
130,117
+0.09(+10.90%)
Dec 22, 2022
0.8500
0.8500
0.7900
0.8246
152,391
-0.03(-3.84%)
Dec 21, 2022
0.8800
0.9460
0.8300
0.8575
184,134
-0.00(-0.29%)
Dec 20, 2022
0.8600
0.9200
0.8595
0.8600
71,815
-0.02(-1.73%)
Dec 19, 2022
0.9800
0.9996
0.8677
0.8751
280,212
-0.09(-9.32%)
Dec 16, 2022
1.060
1.071
0.9100
0.9650
170,512
-0.09(-8.10%)
Dec 15, 2022
1.010
1.091
0.9637
1.050
126,771
+0.06(+6.06%)
Dec 14, 2022
0.9500
1.010
0.9500
0.9900
123,014
+0.05(+5.41%)
Dec 13, 2022
1.010
1.010
0.9000
0.9392
139,416
-0.03(-3.03%)
Dec 12, 2022
0.8955
0.9799
0.8950
0.9685
126,517
+0.06(+6.45%)
Dec 09, 2022
0.9100
0.9300
0.8700
0.9098
152,765
+0.04(+4.01%)
Dec 08, 2022
0.8800
0.9200
0.8700
0.8747
85,920
-0.00(-0.48%)
Dec 07, 2022
0.9594
0.9594
0.8501
0.8789
225,048
-0.10(-9.77%)
Dec 06, 2022
1.000
1.040
0.9000
0.9741
401,691
-0.02(-2.12%)
Dec 05, 2022
1.020
1.030
0.9850
0.9952
155,178
-0.04(-4.31%)
Dec 02, 2022
1.040
1.060
0.9903
1.040
203,563
+0.00(+0.00%)
Dec 01, 2022
1.060
1.120
1.010
1.040
245,163
-0.03(-2.80%)
Nov 30, 2022
1.060
1.110
1.050
1.070
204,839
-0.01(-0.93%)
Nov 29, 2022
1.100
1.100
1.050
1.080
120,606
+0.00(+0.00%)
Nov 28, 2022
1.110
1.110
1.070
1.080
71,160
-0.01(-0.92%)
Nov 25, 2022
1.120
1.135
1.080
1.090
33,463
-0.03(-2.68%)
Nov 23, 2022
1.060
1.120
1.060
1.120
61,300
+0.02(+1.36%)
Nov 22, 2022
1.120
1.150
1.070
1.105
111,254
-0.01(-0.90%)
Nov 21, 2022
1.150
1.150
1.060
1.115
241,669
-0.02(-2.19%)
Nov 18, 2022
1.200
1.260
1.080
1.140
224,145
-0.01(-0.87%)
Nov 17, 2022
1.450
1.460
1.050
1.150
482,063
-0.32(-21.77%)
Nov 16, 2022
1.520
1.580
1.450
1.470
63,335
-0.05(-3.29%)
Nov 15, 2022
1.470
1.550
1.430
1.520
196,923
+0.06(+4.11%)
Nov 14, 2022
1.510
1.530
1.400
1.460
208,027
-0.02(-1.35%)
Nov 11, 2022
1.430
1.520
1.430
1.480
126,269
+0.06(+4.23%)
Nov 10, 2022
1.450
1.500
1.390
1.420
113,892
+0.02(+1.43%)
Nov 09, 2022
1.530
1.560
1.380
1.400
103,258
-0.15(-9.68%)
Nov 08, 2022
1.610
1.690
1.540
1.550
133,623
-0.06(-3.73%)
Nov 07, 2022
1.550
1.630
1.530
1.610
82,310
+0.06(+3.87%)
Nov 04, 2022
1.550
1.581
1.530
1.550
153,864
-0.01(-0.64%)
Nov 03, 2022
1.530
1.580
1.530
1.560
78,107
-0.01(-0.64%)
Nov 02, 2022
1.500
1.670
1.500
1.570
179,526
+0.06(+3.97%)
Nov 01, 2022
1.500
1.610
1.480
1.510
158,878
+0.06(+4.14%)
Oct 31, 2022
1.520
1.530
1.440
1.450
101,239
-0.05(-3.33%)
Oct 28, 2022
1.460
1.510
1.420
1.500
75,947
+0.03(+2.04%)
Oct 27, 2022
1.500
1.550
1.450
1.470
94,981
-0.01(-0.68%)
Oct 26, 2022
1.500
1.570
1.460
1.480
110,829
-0.01(-0.67%)
Oct 25, 2022
1.490
1.510
1.450
1.490
56,585
+0.04(+2.76%)
Oct 24, 2022
1.490
1.490
1.390
1.450
213,897
-0.04(-2.68%)
Oct 21, 2022
1.520
1.570
1.460
1.490
167,368
-0.02(-1.32%)
Oct 20, 2022
1.490
1.560
1.490
1.510
86,238
+0.01(+1.00%)
Oct 19, 2022
1.590
1.670
1.470
1.495
98,314
-0.07(-4.78%)
Oct 18, 2022
1.600
1.660
1.550
1.570
90,883
+0.03(+1.95%)
Oct 17, 2022
1.480
1.590
1.450
1.540
63,296
+0.06(+4.05%)
Oct 14, 2022
1.550
1.600
1.460
1.480
42,245
-0.07(-4.52%)
Oct 13, 2022
1.530
1.590
1.510
1.550
47,949
+0.01(+0.65%)
Oct 12, 2022
1.540
1.600
1.460
1.540
95,952
+0.00(+0.00%)
Oct 11, 2022
1.570
1.650
1.520
1.540
88,082
-0.05(-3.14%)
Oct 10, 2022
1.670
1.701
1.570
1.590
54,189
-0.08(-4.79%)
Oct 07, 2022
1.860
1.860
1.670
1.670
56,399
-0.14(-7.73%)
Oct 06, 2022
1.840
1.880
1.752
1.810
46,714
-0.02(-1.09%)
Oct 05, 2022
1.730
1.860
1.660
1.830
131,155
+0.07(+3.68%)
Oct 04, 2022
1.700
1.800
1.680
1.765
73,661
+0.09(+5.37%)
Oct 03, 2022
1.590
1.740
1.560
1.675
89,031
+0.10(+6.69%)
Sep 30, 2022
1.540
1.746
1.520
1.570
78,449
-0.01(-0.63%)
Sep 29, 2022
1.640
1.670
1.530
1.580
37,828
-0.07(-4.24%)
Sep 28, 2022
1.600
1.740
1.560
1.650
104,548
+0.11(+7.14%)
Sep 27, 2022
1.550
1.640
1.500
1.540
118,741
+0.00(+0.00%)
Sep 26, 2022
1.610
1.640
1.500
1.540
150,503
-0.05(-3.14%)
Sep 23, 2022
1.670
1.670
1.555
1.590
103,915
-0.09(-5.36%)
Sep 22, 2022
1.800
1.810
1.620
1.680
144,861
-0.12(-6.67%)
Sep 21, 2022
1.860
1.900
1.740
1.800
137,239
-0.06(-3.23%)
Sep 20, 2022
1.900
1.910
1.810
1.860
88,683
-0.02(-1.06%)
Sep 19, 2022
1.950
1.950
1.870
1.880
70,624
-0.10(-5.05%)
Sep 16, 2022
2.070
2.070
1.880
1.980
108,745
-0.15(-7.04%)
Sep 15, 2022
2.040
2.150
2.000
2.130
65,447
+0.06(+2.90%)
Sep 14, 2022
1.980
2.220
1.970
2.070
339,304
+0.17(+8.95%)
Sep 13, 2022
1.940
1.974
1.880
1.900
73,035
-0.08(-4.04%)
Sep 12, 2022
2.000
2.030
1.870
1.980
90,713
+0.08(+4.21%)
Sep 09, 2022
1.850
1.950
1.850
1.900
49,640
+0.07(+3.83%)
Sep 08, 2022
1.770
1.910
1.751
1.830
76,045
+0.02(+1.10%)
Sep 07, 2022
1.760
1.820
1.730
1.810
62,333
+0.05(+2.84%)
Sep 06, 2022
1.800
1.820
1.740
1.760
106,955
-0.02(-1.12%)
Sep 02, 2022
1.850
1.850
1.740
1.780
268,828
-0.03(-1.66%)
Sep 01, 2022
1.850
1.880
1.760
1.810
129,521
-0.05(-2.69%)
Aug 31, 2022
1.990
1.990
1.860
1.860
89,885
-0.14(-7.00%)
Aug 30, 2022
2.050
2.054
1.880
2.000
185,480
-0.02(-0.99%)
Aug 29, 2022
2.080
2.090
2.000
2.020
76,935
-0.09(-4.27%)
Aug 26, 2022
2.180
2.180
2.060
2.110
66,698
-0.09(-4.09%)
Aug 25, 2022
2.280
2.280
2.130
2.200
64,923
-0.02(-0.90%)
Aug 24, 2022
2.160
2.250
2.155
2.220
36,814
+0.06(+2.78%)
Aug 23, 2022
2.170
2.200
2.090
2.160
49,411
+0.04(+1.89%)
Aug 22, 2022
2.150
2.290
2.070
2.120
134,330
-0.02(-0.93%)
Aug 19, 2022
2.230
2.230
2.110
2.140
112,671
-0.09(-4.04%)
Aug 18, 2022
2.330
2.450
2.180
2.230
164,436
+0.03(+1.36%)
Aug 17, 2022
2.470
2.470
2.180
2.200
136,926
-0.29(-11.65%)
Aug 16, 2022
2.730
2.795
2.450
2.490
317,802
-0.25(-9.12%)
Aug 15, 2022
2.650
2.780
2.600
2.740
208,013
+0.09(+3.40%)
Aug 12, 2022
2.390
2.730
2.390
2.650
287,648
+0.25(+10.42%)
Aug 11, 2022
2.290
2.410
2.230
2.400
105,378
+0.13(+5.73%)
Aug 10, 2022
2.170
2.300
2.110
2.270
92,862
+0.12(+5.58%)
Aug 09, 2022
2.310
2.315
2.100
2.150
160,454
-0.13(-5.70%)
Aug 08, 2022
2.600
2.600
2.162
2.280
304,447
-0.27(-10.59%)
Aug 05, 2022
2.350
2.600
2.330
2.550
218,724
+0.13(+5.37%)
Aug 04, 2022
2.290
2.460
2.210
2.420
118,875
+0.09(+3.86%)
Aug 03, 2022
2.250
2.509
2.191
2.330
292,625
+0.14(+6.39%)
Aug 02, 2022
1.950
2.210
1.920
2.190
207,686
+0.24(+12.31%)
Aug 01, 2022
2.030
2.046
1.920
1.950
102,548
-0.02(-1.02%)
Jul 29, 2022
1.980
1.980
1.905
1.970
75,681
+0.00(+0.00%)
Jul 28, 2022
1.950
1.990
1.910
1.970
49,554
+0.00(+0.00%)
Jul 27, 2022
1.950
1.980
1.880
1.970
56,635
+0.05(+2.60%)
Jul 26, 2022
1.980
1.980
1.880
1.920
172,186
-0.06(-3.03%)
Jul 25, 2022
2.030
2.030
1.952
1.980
85,485
-0.06(-2.94%)
Jul 22, 2022
2.200
2.200
2.030
2.040
98,529
-0.14(-6.42%)
Jul 21, 2022
2.100
2.240
2.070
2.180
91,768
+0.05(+2.35%)
Jul 20, 2022
2.000
2.150
1.971
2.130
156,918
+0.09(+4.41%)
Jul 19, 2022
2.090
2.140
1.950
2.040
1,095,637
-0.05(-2.39%)
Jul 18, 2022
2.110
2.150
2.070
2.090
92,351
+0.03(+1.46%)
Jul 15, 2022
2.130
2.180
2.050
2.060
73,130
-0.07(-3.29%)
Jul 14, 2022
2.080
2.250
2.060
2.130
110,434
+0.00(+0.00%)
Jul 13, 2022
2.190
2.252
2.040
2.130
167,018
-0.11(-4.91%)
Jul 12, 2022
2.260
2.285
2.120
2.240
92,227
-0.05(-2.18%)
Jul 11, 2022
2.570
2.570
2.290
2.290
170,860
-0.29(-11.24%)
Jul 08, 2022
2.420
2.691
2.400
2.580
595,117
+0.32(+14.16%)
Jul 07, 2022
2.240
2.290
2.177
2.260
150,951
+0.05(+2.26%)
Jul 06, 2022
2.200
2.290
2.100
2.210
215,722
-0.02(-0.90%)
Jul 05, 2022
1.820
2.270
1.720
2.230
610,432
+0.44(+24.58%)
Jul 01, 2022
1.760
1.860
1.760
1.790
95,772
+0.00(+0.00%)
Jun 30, 2022
1.830
1.860
1.760
1.790
111,984
-0.04(-2.19%)
Jun 29, 2022
2.010
2.020
1.830
1.830
175,801
-0.20(-9.85%)
Jun 28, 2022
1.990
2.100
1.972
2.030
124,828
+0.01(+0.50%)
Jun 27, 2022
1.960
2.050
1.830
2.020
154,673
+0.06(+3.06%)
Jun 24, 2022
1.910
2.180
1.900
1.960
3,346,491
+0.03(+1.55%)
Jun 23, 2022
1.730
1.930
1.710
1.930
240,908
+0.23(+13.53%)
Jun 22, 2022
1.740
1.900
1.640
1.700
433,252
+0.01(+0.59%)
Jun 21, 2022
1.800
1.830
1.620
1.690
509,944
-0.06(-3.43%)
Jun 17, 2022
1.660
1.830
1.630
1.750
222,731
+0.07(+4.17%)
Jun 16, 2022
1.690
1.710
1.560
1.680
249,855
-0.07(-4.00%)
Jun 15, 2022
1.830
1.900
1.685
1.750
152,006
+0.08(+4.79%)
Jun 14, 2022
1.870
1.870
1.660
1.670
152,474
-0.18(-9.49%)
Jun 13, 2022
1.840
1.860
1.710
1.845
229,450
-0.11(-5.87%)
Jun 10, 2022
2.140
2.200
1.870
1.960
215,925
-0.19(-8.84%)
Jun 09, 2022
2.060
2.180
1.980
2.150
207,427
+0.06(+2.87%)
Jun 08, 2022
2.060
2.230
2.030
2.090
292,472
-0.02(-0.95%)
Jun 07, 2022
1.740
2.180
1.740
2.110
878,683
+0.37(+21.26%)
Jun 06, 2022
1.760
1.880
1.690
1.740
246,969
-0.04(-2.25%)
Jun 03, 2022
1.510
1.790
1.510
1.780
310,764
+0.22(+14.10%)
Jun 02, 2022
1.580
1.620
1.510
1.560
264,404
-0.03(-1.89%)
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.