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
Cabaletta Bio Inc
(NQ:
CABA
)
10.19
UNCHANGED
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, 2022
1.330
1.330
1.280
1.280
68,938
-0.05(-3.76%)
May 27, 2022
1.260
1.350
1.210
1.330
79,587
+0.07(+5.56%)
May 26, 2022
1.270
1.320
1.250
1.260
82,821
-0.02(-1.56%)
May 25, 2022
1.280
1.390
1.238
1.280
38,018
+0.00(+0.00%)
May 24, 2022
1.290
1.323
1.250
1.280
182,345
-0.05(-3.76%)
May 23, 2022
1.500
1.520
1.320
1.330
102,209
-0.09(-6.34%)
May 20, 2022
1.650
1.680
1.420
1.420
74,914
-0.20(-12.35%)
May 19, 2022
1.600
1.690
1.540
1.620
74,657
-0.01(-0.61%)
May 18, 2022
1.720
1.820
1.553
1.630
210,281
-0.25(-13.30%)
May 17, 2022
1.840
1.910
1.780
1.880
134,827
+0.07(+3.87%)
May 16, 2022
1.490
1.850
1.490
1.810
268,042
+0.32(+21.48%)
May 13, 2022
1.400
1.650
1.300
1.490
118,402
+0.17(+12.88%)
May 12, 2022
1.230
1.350
1.170
1.320
173,640
+0.09(+7.32%)
May 11, 2022
1.320
1.370
1.200
1.230
136,338
-0.08(-6.11%)
May 10, 2022
1.230
1.390
1.230
1.310
157,175
+0.09(+7.38%)
May 09, 2022
1.370
1.370
1.200
1.220
107,834
-0.17(-12.23%)
May 06, 2022
1.410
1.470
1.340
1.390
86,212
-0.01(-0.71%)
May 05, 2022
1.460
1.520
1.360
1.400
89,133
-0.06(-4.11%)
May 04, 2022
1.710
1.711
1.446
1.460
182,412
-0.23(-13.61%)
May 03, 2022
1.500
1.710
1.470
1.690
237,809
+0.25(+17.36%)
May 02, 2022
1.350
1.490
1.310
1.440
71,354
+0.06(+4.35%)
Apr 29, 2022
1.410
1.425
1.330
1.380
56,386
-0.08(-5.48%)
Apr 28, 2022
1.350
1.470
1.320
1.460
73,234
+0.09(+6.57%)
Apr 27, 2022
1.420
1.490
1.350
1.370
97,630
-0.05(-3.52%)
Apr 26, 2022
1.530
1.550
1.390
1.420
282,685
-0.17(-10.69%)
Apr 25, 2022
1.300
1.880
1.300
1.590
796,325
+0.25(+18.66%)
Apr 22, 2022
1.350
1.460
1.276
1.340
223,348
-0.04(-2.90%)
Apr 21, 2022
1.450
1.520
1.350
1.380
129,135
-0.09(-6.12%)
Apr 20, 2022
1.480
1.540
1.450
1.470
115,661
-0.03(-2.00%)
Apr 19, 2022
1.590
1.640
1.480
1.500
207,396
-0.06(-3.85%)
Apr 18, 2022
1.750
1.800
1.520
1.560
215,578
-0.26(-14.29%)
Apr 14, 2022
1.930
1.980
1.780
1.820
185,206
-0.14(-7.14%)
Apr 13, 2022
1.830
1.980
1.820
1.960
77,712
+0.12(+6.52%)
Apr 12, 2022
1.880
1.970
1.810
1.840
163,823
-0.04(-2.13%)
Apr 11, 2022
1.980
2.000
1.850
1.880
92,794
-0.12(-6.00%)
Apr 08, 2022
1.990
2.060
1.960
2.000
79,577
-0.02(-0.99%)
Apr 07, 2022
2.120
2.165
1.960
2.020
98,923
-0.09(-4.27%)
Apr 06, 2022
2.030
2.200
1.960
2.110
71,051
+0.03(+1.44%)
Apr 05, 2022
2.110
2.219
2.050
2.080
100,297
-0.02(-0.95%)
Apr 04, 2022
1.950
2.170
1.950
2.100
241,561
+0.19(+9.95%)
Apr 01, 2022
2.030
2.070
1.900
1.910
123,992
-0.12(-5.91%)
Mar 31, 2022
2.030
2.100
2.000
2.030
72,666
-0.03(-1.46%)
Mar 30, 2022
2.110
2.260
2.020
2.060
84,784
-0.07(-3.29%)
Mar 29, 2022
2.050
2.290
2.020
2.130
117,397
+0.08(+3.90%)
Mar 28, 2022
2.120
2.190
2.020
2.050
65,307
-0.07(-3.30%)
Mar 25, 2022
2.270
2.270
2.000
2.120
160,668
-0.17(-7.42%)
Mar 24, 2022
2.210
2.340
2.150
2.290
98,308
+0.07(+3.15%)
Mar 23, 2022
2.200
2.360
2.160
2.220
102,166
-0.05(-2.20%)
Mar 22, 2022
1.980
2.380
1.980
2.270
238,539
+0.27(+13.50%)
Mar 21, 2022
1.900
2.000
1.881
2.000
313,895
+0.04(+2.04%)
Mar 18, 2022
1.730
2.150
1.700
1.960
965,889
+0.25(+14.62%)
Mar 17, 2022
1.720
1.790
1.690
1.710
447,900
+0.00(+0.00%)
Mar 16, 2022
1.690
1.769
1.680
1.710
74,280
+0.03(+1.79%)
Mar 15, 2022
1.680
1.710
1.660
1.680
93,572
-0.03(-1.75%)
Mar 14, 2022
1.730
1.810
1.660
1.710
117,473
-0.03(-1.72%)
Mar 11, 2022
1.760
1.830
1.680
1.740
165,355
+0.02(+1.16%)
Mar 10, 2022
1.760
1.800
1.710
1.720
193,206
-0.07(-3.91%)
Mar 09, 2022
1.700
1.890
1.700
1.790
296,547
+0.11(+6.55%)
Mar 08, 2022
1.850
1.868
1.680
1.680
252,182
-0.20(-10.64%)
Mar 07, 2022
2.040
2.040
1.870
1.880
127,991
-0.17(-8.29%)
Mar 04, 2022
2.090
2.165
1.950
2.050
357,208
-0.04(-1.91%)
Mar 03, 2022
2.180
2.210
2.050
2.090
406,629
-0.08(-3.69%)
Mar 02, 2022
2.180
2.200
2.090
2.170
104,580
-0.01(-0.46%)
Mar 01, 2022
2.210
2.300
2.120
2.180
343,075
+0.02(+0.93%)
Feb 28, 2022
2.210
2.230
2.120
2.160
84,592
-0.02(-0.92%)
Feb 25, 2022
2.240
2.240
2.140
2.180
111,309
-0.03(-1.36%)
Feb 24, 2022
2.150
2.240
2.090
2.210
173,841
-0.05(-2.21%)
Feb 23, 2022
2.360
2.390
2.200
2.260
84,856
-0.10(-4.24%)
Feb 22, 2022
2.430
2.520
2.360
2.360
133,949
-0.07(-2.88%)
Feb 18, 2022
2.430
0
-0.10(-3.95%)
Feb 17, 2022
2.720
2.750
2.500
2.530
60,433
-0.18(-6.64%)
Feb 16, 2022
2.840
2.930
2.660
2.710
151,920
-0.12(-4.24%)
Feb 15, 2022
2.900
3.017
2.830
2.830
117,001
-0.06(-2.08%)
Feb 14, 2022
3.050
3.050
2.855
2.890
57,907
-0.14(-4.62%)
Feb 11, 2022
3.200
3.283
2.980
3.030
99,036
-0.09(-2.88%)
Feb 10, 2022
3.030
3.253
2.910
3.120
155,956
+0.13(+4.35%)
Feb 09, 2022
3.040
3.140
2.920
2.990
151,306
+0.02(+0.67%)
Feb 08, 2022
3.010
3.130
2.915
2.970
134,781
-0.09(-2.94%)
Feb 07, 2022
2.970
3.163
2.970
3.060
202,905
+0.10(+3.38%)
Feb 04, 2022
2.920
3.095
2.820
2.960
183,565
+0.08(+2.78%)
Feb 03, 2022
2.790
2.930
2.880
147,694
+0.00(+0.00%)
Feb 02, 2022
3.070
3.180
2.850
2.880
112,169
-0.16(-5.26%)
Feb 01, 2022
3.150
3.268
3.030
3.040
214,970
+0.02(+0.66%)
Jan 31, 2022
2.790
3.020
209,720
+0.26(+9.42%)
Jan 28, 2022
2.590
2.820
2.550
2.760
128,678
+0.18(+6.98%)
Jan 27, 2022
2.890
2.910
2.565
2.580
110,160
-0.26(-9.15%)
Jan 26, 2022
2.930
3.065
2.760
2.840
118,276
+0.00(+0.00%)
Jan 25, 2022
2.830
2.938
2.740
2.840
108,881
-0.01(-0.35%)
Jan 24, 2022
2.830
2.920
2.520
2.850
231,132
+0.00(+0.00%)
Jan 21, 2022
3.030
3.040
2.790
2.850
94,954
-0.14(-4.68%)
Jan 20, 2022
3.150
3.280
2.940
2.990
116,024
-0.12(-3.86%)
Jan 19, 2022
3.180
3.240
3.080
3.110
91,777
-0.10(-3.12%)
Jan 18, 2022
3.460
3.500
3.180
3.210
136,187
-0.22(-6.41%)
Jan 14, 2022
3.430
0
+0.06(+1.78%)
Jan 13, 2022
3.530
3.530
3.270
3.370
148,311
-0.10(-2.88%)
Jan 12, 2022
3.630
3.630
3.450
3.470
102,344
-0.12(-3.34%)
Jan 11, 2022
3.510
3.680
3.370
3.590
89,919
+0.08(+2.28%)
Jan 10, 2022
3.500
3.570
3.344
3.510
176,092
+0.04(+1.15%)
Jan 07, 2022
3.810
3.890
3.450
3.470
169,952
-0.40(-10.34%)
Jan 06, 2022
3.740
3.890
3.530
3.870
246,980
+0.08(+2.11%)
Jan 05, 2022
3.910
3.990
3.710
3.790
250,601
-0.13(-3.32%)
Jan 04, 2022
3.920
4.068
3.750
3.920
275,701
+0.02(+0.51%)
Jan 03, 2022
3.830
4.000
3.700
3.900
224,163
+0.11(+2.90%)
Dec 31, 2021
3.850
4.040
3.790
3.790
256,439
-0.13(-3.32%)
Dec 30, 2021
3.780
4.060
3.750
3.920
285,576
+0.11(+2.89%)
Dec 29, 2021
3.900
3.950
3.720
3.810
173,723
-0.14(-3.54%)
Dec 28, 2021
4.110
4.110
3.910
3.950
337,499
-0.16(-3.89%)
Dec 27, 2021
4.230
4.240
4.010
4.110
413,655
-0.13(-3.07%)
Dec 23, 2021
4.130
4.390
4.020
4.240
315,553
+0.13(+3.16%)
Dec 22, 2021
4.250
4.430
4.020
4.110
248,800
-0.19(-4.42%)
Dec 21, 2021
4.610
4.610
4.110
4.300
526,345
-0.20(-4.44%)
Dec 20, 2021
4.110
4.600
3.980
4.500
801,890
+0.21(+4.90%)
Dec 17, 2021
4.500
4.760
4.140
4.290
1,780,417
-0.29(-6.33%)
Dec 16, 2021
3.900
5.410
3.600
4.580
16,055,615
+0.61(+15.37%)
Dec 15, 2021
3.750
4.000
3.350
3.970
3,639,074
+0.61(+18.15%)
Dec 14, 2021
7.120
7.202
3.050
3.360
5,242,967
-9.15(-73.14%)
Dec 13, 2021
12.36
12.55
11.60
12.51
136,017
+0.26(+2.12%)
Dec 10, 2021
12.04
12.52
11.04
12.25
91,725
+0.20(+1.66%)
Dec 09, 2021
12.51
13.24
12.04
12.05
138,601
-0.64(-5.04%)
Dec 08, 2021
12.10
12.73
11.75
12.69
114,870
+0.93(+7.91%)
Dec 07, 2021
10.74
12.28
10.74
11.76
103,233
+1.08(+10.11%)
Dec 06, 2021
11.26
11.26
10.21
10.68
138,053
-0.49(-4.39%)
Dec 03, 2021
11.68
11.82
10.74
11.17
134,008
-0.39(-3.37%)
Dec 02, 2021
10.99
11.66
10.84
11.56
100,132
+0.50(+4.52%)
Dec 01, 2021
11.74
11.98
10.93
11.06
152,153
-0.52(-4.49%)
Nov 30, 2021
11.39
11.86
10.89
11.58
163,912
+0.12(+1.05%)
Nov 29, 2021
11.83
12.45
11.38
11.46
119,856
-0.14(-1.21%)
Nov 26, 2021
11.05
11.69
10.81
11.60
53,900
+0.34(+3.02%)
Nov 24, 2021
10.98
11.37
10.57
11.26
145,587
+0.25(+2.27%)
Nov 23, 2021
10.88
11.01
10.36
11.01
181,004
+0.05(+0.46%)
Nov 22, 2021
12.03
12.38
10.68
10.96
229,614
-1.02(-8.51%)
Nov 19, 2021
13.57
13.57
11.38
11.98
187,587
-1.51(-11.19%)
Nov 18, 2021
13.05
13.50
12.97
13.49
176,217
+0.43(+3.29%)
Nov 17, 2021
11.81
13.22
11.65
13.06
196,209
+1.08(+9.02%)
Nov 16, 2021
12.00
12.29
11.60
11.98
63,865
-0.10(-0.83%)
Nov 15, 2021
12.65
13.20
11.66
12.08
574,105
-0.66(-5.18%)
Nov 12, 2021
12.58
12.78
12.16
12.74
120,052
+0.14(+1.11%)
Nov 11, 2021
12.82
13.11
12.51
12.60
99,490
-0.21(-1.64%)
Nov 10, 2021
12.34
12.81
160,930
+0.37(+2.97%)
Nov 09, 2021
13.00
13.00
12.10
12.44
213,945
-0.51(-3.94%)
Nov 08, 2021
13.12
13.40
12.82
12.95
93,390
+0.00(+0.00%)
Nov 05, 2021
13.22
13.26
12.40
12.95
273,511
-0.37(-2.78%)
Nov 04, 2021
14.68
14.68
13.16
13.32
159,357
-1.32(-9.02%)
Nov 03, 2021
13.96
14.86
13.50
14.64
187,114
+0.64(+4.57%)
Nov 02, 2021
14.69
14.95
13.81
14.00
171,161
-0.37(-2.57%)
Nov 01, 2021
14.10
14.75
13.67
14.37
192,097
+0.70(+5.12%)
Oct 29, 2021
13.66
14.10
12.52
13.67
179,155
+0.13(+0.96%)
Oct 28, 2021
12.99
13.89
12.23
13.54
260,328
+0.57(+4.39%)
Oct 27, 2021
13.29
13.29
12.63
12.97
112,299
-0.45(-3.35%)
Oct 26, 2021
13.50
13.42
93,599
-0.11(-0.81%)
Oct 25, 2021
13.66
13.69
12.52
13.53
163,146
+0.03(+0.22%)
Oct 22, 2021
12.95
14.00
12.67
13.50
235,803
+0.55(+4.25%)
Oct 21, 2021
13.37
13.83
12.56
12.95
187,712
-0.42(-3.14%)
Oct 20, 2021
13.25
13.90
12.70
13.37
516,916
+0.37(+2.85%)
Oct 19, 2021
12.96
13.61
12.82
13.00
390,832
+0.26(+2.04%)
Oct 18, 2021
12.12
13.27
12.01
12.74
153,025
+0.48(+3.92%)
Oct 15, 2021
12.22
12.35
11.90
12.26
44,110
+0.01(+0.08%)
Oct 14, 2021
11.74
12.28
11.74
12.25
48,375
+0.46(+3.90%)
Oct 13, 2021
11.84
12.04
11.48
11.79
40,395
-0.03(-0.25%)
Oct 12, 2021
11.98
12.07
11.43
11.82
84,826
-0.15(-1.25%)
Oct 11, 2021
11.43
12.15
11.42
11.97
84,195
+0.41(+3.55%)
Oct 08, 2021
10.77
11.81
10.59
11.56
647,606
+0.77(+7.14%)
Oct 07, 2021
11.01
11.17
10.60
10.79
55,572
-0.06(-0.55%)
Oct 06, 2021
11.10
11.21
10.25
10.85
171,030
-0.44(-3.90%)
Oct 05, 2021
11.84
11.94
11.27
11.29
151,785
-0.56(-4.73%)
Oct 04, 2021
11.83
12.06
11.27
11.85
64,840
-0.03(-0.25%)
Oct 01, 2021
12.17
12.28
11.49
11.88
62,694
-0.28(-2.30%)
Sep 30, 2021
12.16
12.49
11.92
12.16
37,088
+0.11(+0.91%)
Sep 29, 2021
12.22
12.39
12.00
12.05
77,519
-0.08(-0.66%)
Sep 28, 2021
12.45
12.58
12.00
12.13
86,427
-0.35(-2.80%)
Sep 27, 2021
12.09
12.55
11.97
12.48
382,434
+0.47(+3.91%)
Sep 24, 2021
12.44
12.50
11.89
12.01
150,446
-0.49(-3.92%)
Sep 23, 2021
12.11
12.50
11.68
12.50
76,773
+0.30(+2.46%)
Sep 22, 2021
12.43
12.50
11.75
12.20
111,444
-0.20(-1.61%)
Sep 21, 2021
12.16
12.76
12.01
12.40
135,710
+0.25(+2.06%)
Sep 20, 2021
12.02
12.60
11.69
12.15
115,341
-0.23(-1.86%)
Sep 17, 2021
11.55
12.67
11.27
12.38
165,053
+0.88(+7.65%)
Sep 16, 2021
11.48
11.70
11.26
11.50
98,600
-0.10(-0.86%)
Sep 15, 2021
11.57
11.84
11.38
11.60
211,026
-0.04(-0.34%)
Sep 14, 2021
11.48
11.88
11.11
11.64
102,125
+0.11(+0.95%)
Sep 13, 2021
11.66
12.05
11.33
11.53
242,981
-0.07(-0.60%)
Sep 10, 2021
11.56
12.07
11.20
11.60
277,283
+0.17(+1.49%)
Sep 09, 2021
10.71
11.68
10.51
11.43
138,043
+0.79(+7.37%)
Sep 08, 2021
10.49
10.79
9.503
10.64
359,299
-0.35(-3.14%)
Sep 07, 2021
11.06
11.37
10.78
10.99
161,963
-0.07(-0.63%)
Sep 03, 2021
11.10
11.22
10.85
11.06
81,305
-0.01(-0.09%)
Sep 02, 2021
10.90
11.66
10.82
11.07
169,311
+0.14(+1.28%)
Sep 01, 2021
10.16
11.00
10.16
10.93
134,762
+0.75(+7.37%)
Aug 31, 2021
10.20
10.37
9.915
10.18
197,029
+0.09(+0.89%)
Aug 30, 2021
10.46
11.06
9.920
10.09
306,032
-0.54(-5.08%)
Aug 27, 2021
9.750
10.94
9.690
10.63
917,101
+0.98(+10.16%)
Aug 26, 2021
8.250
9.720
8.126
9.650
246,090
+1.35(+16.27%)
Aug 25, 2021
8.130
8.490
7.820
8.300
1,028,783
+0.15(+1.84%)
Aug 24, 2021
8.120
8.290
8.070
8.150
598,186
+0.10(+1.24%)
Aug 23, 2021
7.870
8.320
7.870
8.050
116,591
+0.36(+4.68%)
Aug 20, 2021
8.080
8.420
7.650
7.690
287,612
-0.45(-5.53%)
Aug 19, 2021
8.150
8.400
8.070
8.140
59,559
-0.01(-0.12%)
Aug 18, 2021
7.350
8.370
7.220
8.150
136,572
+0.74(+9.99%)
Aug 17, 2021
7.270
7.490
7.162
7.410
29,681
+0.04(+0.54%)
Aug 16, 2021
7.460
7.460
7.192
7.370
30,280
-0.09(-1.21%)
Aug 13, 2021
7.590
7.590
7.326
7.460
20,186
-0.14(-1.84%)
Aug 12, 2021
7.320
7.610
7.320
7.600
45,734
+0.23(+3.12%)
Aug 11, 2021
7.140
7.560
7.020
7.370
43,463
+0.24(+3.37%)
Aug 10, 2021
7.200
7.240
7.030
7.130
37,048
-0.15(-2.06%)
Aug 09, 2021
7.150
7.359
7.150
7.280
59,600
+0.14(+1.96%)
Aug 06, 2021
7.250
7.390
7.060
7.140
33,437
-0.10(-1.38%)
Aug 05, 2021
7.030
7.320
7.030
7.240
36,405
+0.24(+3.43%)
Aug 04, 2021
7.040
7.390
7.000
7.000
44,779
-0.14(-1.96%)
Aug 03, 2021
7.700
7.740
7.100
7.140
73,786
-0.61(-7.87%)
Aug 02, 2021
7.570
7.890
7.350
7.750
41,833
+0.29(+3.89%)
Jul 30, 2021
7.750
7.820
7.360
7.460
18,130
-0.35(-4.48%)
Jul 29, 2021
7.850
7.910
7.620
7.810
20,599
+0.00(+0.00%)
Jul 28, 2021
7.650
7.850
7.640
7.810
19,068
+0.16(+2.09%)
Jul 27, 2021
7.630
7.711
7.310
7.650
54,012
-0.08(-1.03%)
Jul 26, 2021
8.080
8.310
7.690
7.730
29,332
-0.44(-5.39%)
Jul 23, 2021
8.210
8.380
8.011
8.170
54,578
-0.05(-0.61%)
Jul 22, 2021
8.050
8.900
8.000
8.220
115,760
+0.17(+2.11%)
Jul 21, 2021
8.120
8.160
7.919
8.050
28,846
-0.07(-0.86%)
Jul 20, 2021
7.950
8.150
7.640
8.120
63,288
+0.39(+5.05%)
Jul 19, 2021
7.620
7.850
7.476
7.730
39,163
-0.12(-1.53%)
Jul 16, 2021
7.690
7.950
7.380
7.850
86,179
+0.34(+4.53%)
Jul 15, 2021
7.520
7.720
7.310
7.510
36,240
-0.03(-0.40%)
Jul 14, 2021
8.060
8.060
7.390
7.540
82,807
-0.49(-6.10%)
Jul 13, 2021
8.110
8.150
8.000
8.030
44,666
-0.14(-1.71%)
Jul 12, 2021
8.410
8.410
8.070
8.170
44,760
-0.17(-2.04%)
Jul 09, 2021
8.150
8.550
8.000
8.340
50,375
+0.19(+2.33%)
Jul 08, 2021
7.720
8.240
7.670
8.150
78,870
+0.34(+4.35%)
Jul 07, 2021
7.910
8.000
7.540
7.810
105,892
-0.19(-2.38%)
Jul 06, 2021
8.700
8.850
7.830
8.000
156,370
-0.43(-5.10%)
Jul 02, 2021
8.310
8.530
8.060
8.430
52,534
+0.09(+1.08%)
Jul 01, 2021
8.520
8.700
8.200
8.340
62,060
-0.26(-3.02%)
Jun 30, 2021
8.260
8.680
8.130
8.600
159,432
+0.66(+8.31%)
Jun 29, 2021
8.180
8.200
7.720
7.940
124,485
-0.14(-1.73%)
Jun 28, 2021
7.620
8.255
7.620
8.080
188,708
+0.60(+8.02%)
Jun 25, 2021
7.400
7.660
7.320
7.480
1,735,430
+0.13(+1.77%)
Jun 24, 2021
7.310
7.570
7.220
7.350
140,409
+0.15(+2.08%)
Jun 23, 2021
7.420
7.420
7.050
7.200
183,924
-0.14(-1.91%)
Jun 22, 2021
7.220
7.390
7.100
7.340
154,604
+0.09(+1.24%)
Jun 21, 2021
7.470
7.520
7.050
7.250
214,411
-0.22(-2.95%)
Jun 18, 2021
7.360
7.600
7.290
7.470
237,133
-0.07(-0.93%)
Jun 17, 2021
7.810
7.810
7.500
7.540
111,481
-0.21(-2.71%)
Jun 16, 2021
7.970
8.077
7.510
7.750
104,638
-0.13(-1.65%)
Jun 15, 2021
8.510
8.510
7.750
7.880
134,346
-0.52(-6.19%)
Jun 14, 2021
8.560
8.800
8.260
8.400
121,091
-0.16(-1.87%)
Jun 11, 2021
8.640
8.700
8.440
8.560
106,464
-0.04(-0.47%)
Jun 10, 2021
8.540
8.652
8.300
8.600
122,472
+0.10(+1.18%)
Jun 09, 2021
8.350
8.670
8.200
8.500
197,616
+0.14(+1.67%)
Jun 08, 2021
8.690
9.090
8.255
8.360
272,940
-0.20(-2.34%)
Jun 07, 2021
9.980
9.980
8.550
8.560
387,847
-1.37(-13.80%)
Jun 04, 2021
10.14
10.54
9.670
9.930
60,918
-0.26(-2.55%)
Jun 03, 2021
10.27
10.97
10.10
10.19
36,077
-0.14(-1.36%)
Jun 02, 2021
11.00
11.20
10.01
10.33
65,812
-0.67(-6.09%)
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.