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
Generation Bio Co.
(NQ:
GBIO
)
3.180
-0.070 (-2.15%)
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, 2024
3.300
3.430
3.150
3.180
83,954
-0.07(-2.15%)
May 30, 2024
3.110
3.320
3.060
3.250
172,612
+0.20(+6.56%)
May 29, 2024
3.000
3.130
2.910
3.050
111,829
-0.02(-0.65%)
May 28, 2024
3.140
3.178
2.920
3.070
161,623
+0.00(+0.00%)
May 24, 2024
3.160
3.270
3.030
3.070
78,714
-0.06(-1.92%)
May 23, 2024
3.400
3.440
3.100
3.130
139,085
-0.24(-7.12%)
May 22, 2024
3.330
3.390
3.190
3.370
136,714
-0.02(-0.59%)
May 21, 2024
3.530
3.644
3.310
3.390
115,273
-0.14(-3.97%)
May 20, 2024
3.720
3.820
3.470
3.530
113,092
-0.13(-3.55%)
May 17, 2024
3.800
3.920
3.590
3.660
91,125
-0.11(-2.92%)
May 16, 2024
3.700
3.980
3.661
3.770
119,143
-0.02(-0.53%)
May 15, 2024
3.700
4.340
3.660
3.790
287,607
+0.25(+7.06%)
May 14, 2024
3.770
3.770
3.270
3.540
380,648
+0.70(+24.65%)
May 13, 2024
3.070
3.110
2.830
2.840
260,686
-0.15(-5.02%)
May 10, 2024
3.290
3.290
2.990
2.990
117,915
-0.27(-8.28%)
May 09, 2024
3.140
3.300
3.090
3.260
109,862
+0.16(+5.16%)
May 08, 2024
3.150
3.330
3.030
3.100
58,899
-0.08(-2.52%)
May 07, 2024
3.350
3.536
3.170
3.180
146,158
-0.17(-5.07%)
May 06, 2024
3.180
3.360
2.950
3.350
247,769
+0.18(+5.68%)
May 03, 2024
3.280
3.360
3.170
3.170
63,938
+0.06(+1.93%)
May 02, 2024
2.990
3.130
2.920
3.110
410,903
+0.20(+6.87%)
May 01, 2024
2.840
3.026
2.840
2.910
185,624
+0.08(+2.83%)
Apr 30, 2024
2.830
3.140
2.830
2.830
126,080
-0.02(-0.70%)
Apr 29, 2024
2.900
3.050
2.850
2.850
808,785
-0.05(-1.72%)
Apr 26, 2024
3.060
3.110
2.850
2.900
92,075
-0.11(-3.65%)
Apr 25, 2024
2.910
3.090
2.810
3.010
156,786
+0.02(+0.67%)
Apr 24, 2024
3.220
3.224
2.980
2.990
114,491
-0.27(-8.28%)
Apr 23, 2024
2.860
3.400
2.828
3.260
213,926
+0.45(+16.01%)
Apr 22, 2024
2.780
2.940
2.750
2.810
154,957
+0.01(+0.36%)
Apr 19, 2024
2.750
2.840
2.700
2.800
251,988
+0.02(+0.72%)
Apr 18, 2024
2.970
3.075
2.750
2.780
199,227
-0.20(-6.71%)
Apr 17, 2024
3.120
3.150
2.850
2.980
221,192
-0.15(-4.79%)
Apr 16, 2024
3.620
3.660
3.120
3.130
168,442
-0.57(-15.41%)
Apr 15, 2024
3.670
3.720
3.415
3.700
262,142
+0.00(+0.00%)
Apr 12, 2024
3.960
4.090
3.600
3.700
145,883
-0.30(-7.50%)
Apr 11, 2024
3.710
4.040
3.703
4.000
154,211
+0.29(+7.82%)
Apr 10, 2024
3.980
4.000
3.640
3.710
145,809
-0.27(-6.78%)
Apr 09, 2024
4.390
4.520
3.940
3.980
157,360
-0.37(-8.51%)
Apr 08, 2024
4.050
4.420
3.990
4.350
265,389
+0.39(+9.85%)
Apr 05, 2024
4.000
4.130
3.880
3.960
287,942
-0.07(-1.74%)
Apr 04, 2024
4.220
4.250
3.950
4.030
360,951
-0.09(-2.18%)
Apr 03, 2024
4.030
4.250
3.990
4.120
316,862
+0.01(+0.24%)
Apr 02, 2024
4.170
4.230
3.908
4.110
261,169
-0.18(-4.20%)
Apr 01, 2024
4.150
4.650
4.000
4.290
468,172
+0.22(+5.41%)
Mar 28, 2024
3.720
4.290
3.720
4.070
442,530
+0.37(+10.00%)
Mar 27, 2024
3.260
3.730
3.230
3.700
335,417
+0.53(+16.72%)
Mar 26, 2024
3.290
3.330
3.140
3.170
168,037
-0.04(-1.25%)
Mar 25, 2024
3.330
3.400
3.150
3.210
135,965
-0.12(-3.60%)
Mar 22, 2024
3.330
3.480
3.265
3.330
200,004
-0.01(-0.30%)
Mar 21, 2024
3.240
3.410
3.175
3.340
232,388
+0.12(+3.73%)
Mar 20, 2024
2.980
3.240
2.970
3.220
168,505
+0.25(+8.42%)
Mar 19, 2024
2.960
3.000
2.810
2.970
126,077
+0.01(+0.34%)
Mar 18, 2024
3.110
3.110
2.946
2.960
139,573
-0.13(-4.21%)
Mar 15, 2024
2.930
3.120
2.860
3.090
480,735
+0.12(+4.04%)
Mar 14, 2024
3.000
3.000
2.835
2.970
139,607
-0.03(-1.00%)
Mar 13, 2024
3.100
3.176
2.900
3.000
296,601
-0.10(-3.23%)
Mar 12, 2024
3.210
3.315
3.050
3.100
416,994
-0.10(-3.13%)
Mar 11, 2024
3.510
3.705
3.145
3.200
448,808
-0.31(-8.83%)
Mar 08, 2024
3.010
3.680
3.010
3.510
516,962
+0.56(+18.98%)
Mar 07, 2024
2.700
3.010
2.632
2.950
217,241
+0.18(+6.50%)
Mar 06, 2024
2.920
2.920
2.680
2.770
183,472
-0.09(-3.15%)
Mar 05, 2024
2.710
2.920
2.700
2.860
255,687
+0.10(+3.62%)
Mar 04, 2024
2.680
2.830
2.680
2.760
340,031
+0.14(+5.34%)
Mar 01, 2024
2.530
2.680
2.440
2.620
336,832
+0.11(+4.38%)
Feb 29, 2024
2.600
2.710
2.476
2.510
279,925
-0.06(-2.33%)
Feb 28, 2024
2.320
2.590
2.320
2.570
234,971
+0.21(+8.90%)
Feb 27, 2024
2.250
2.430
2.232
2.360
266,511
+0.15(+6.79%)
Feb 26, 2024
2.150
2.280
2.030
2.210
223,480
+0.10(+4.74%)
Feb 23, 2024
2.090
2.140
2.070
2.110
208,201
+0.01(+0.48%)
Feb 22, 2024
2.110
2.135
1.995
2.100
179,833
+0.07(+3.45%)
Feb 21, 2024
2.000
2.090
1.940
2.030
210,020
+0.06(+3.05%)
Feb 20, 2024
2.070
2.090
1.950
1.970
276,312
-0.16(-7.73%)
Feb 16, 2024
2.060
2.150
2.060
2.135
198,291
+0.06(+3.14%)
Feb 15, 2024
2.000
2.130
1.990
2.070
194,174
+0.11(+5.61%)
Feb 14, 2024
1.970
1.980
1.900
1.960
173,944
+0.04(+2.08%)
Feb 13, 2024
2.010
2.010
1.860
1.920
330,216
-0.15(-7.25%)
Feb 12, 2024
1.980
2.160
1.980
2.070
235,175
+0.06(+2.99%)
Feb 09, 2024
1.960
2.080
1.950
2.010
176,491
+0.09(+4.69%)
Feb 08, 2024
1.890
1.960
1.880
1.920
329,410
+0.05(+2.67%)
Feb 07, 2024
1.920
1.970
1.850
1.870
165,029
-0.08(-4.10%)
Feb 06, 2024
1.850
2.000
1.820
1.950
154,746
+0.10(+5.41%)
Feb 05, 2024
1.870
1.870
1.810
1.850
162,857
+0.01(+0.54%)
Feb 02, 2024
1.900
1.920
1.830
1.840
123,863
-0.10(-5.15%)
Feb 01, 2024
1.890
2.030
1.830
1.940
217,867
+0.06(+3.19%)
Jan 31, 2024
1.900
2.060
1.857
1.880
204,042
-0.02(-1.05%)
Jan 30, 2024
1.900
1.925
1.820
1.900
343,697
+0.00(+0.00%)
Jan 29, 2024
1.780
1.960
1.750
1.900
224,350
+0.12(+6.74%)
Jan 26, 2024
1.820
1.864
1.750
1.780
100,030
-0.02(-1.11%)
Jan 25, 2024
1.840
1.840
1.730
1.800
144,846
+0.00(+0.00%)
Jan 24, 2024
1.890
1.920
1.770
1.800
288,317
-0.06(-3.23%)
Jan 23, 2024
1.830
1.900
1.770
1.860
298,807
+0.08(+4.49%)
Jan 22, 2024
1.730
1.840
1.710
1.780
206,796
+0.05(+2.89%)
Jan 19, 2024
1.780
1.780
1.670
1.730
143,229
-0.03(-1.70%)
Jan 18, 2024
1.810
1.820
1.660
1.760
275,006
-0.03(-1.68%)
Jan 17, 2024
1.800
1.800
1.710
1.790
267,005
-0.01(-0.56%)
Jan 16, 2024
1.810
1.920
1.780
1.800
524,513
-0.11(-5.76%)
Jan 12, 2024
2.080
2.140
1.890
1.910
283,489
-0.13(-6.37%)
Jan 11, 2024
2.230
2.240
2.010
2.040
424,564
-0.18(-8.11%)
Jan 10, 2024
1.960
2.250
1.920
2.220
528,564
+0.27(+13.55%)
Jan 09, 2024
1.930
2.000
1.870
1.955
509,744
-0.00(-0.26%)
Jan 08, 2024
1.930
2.030
1.835
1.960
199,434
+0.02(+1.03%)
Jan 05, 2024
1.880
2.020
1.790
1.940
421,197
+0.04(+2.11%)
Jan 04, 2024
1.860
2.030
1.850
1.900
478,861
+0.03(+1.60%)
Jan 03, 2024
1.860
1.990
1.795
1.870
451,859
+0.01(+0.54%)
Jan 02, 2024
1.620
1.950
1.620
1.860
885,423
+0.21(+12.73%)
Dec 29, 2023
1.800
1.830
1.640
1.650
1,084,090
-0.17(-9.34%)
Dec 28, 2023
1.850
1.890
1.780
1.820
485,256
-0.01(-0.55%)
Dec 27, 2023
1.860
1.888
1.760
1.830
453,547
-0.02(-1.08%)
Dec 26, 2023
1.930
1.970
1.825
1.850
756,674
-0.06(-3.14%)
Dec 22, 2023
1.830
2.110
1.780
1.910
1,707,576
+0.07(+3.80%)
Dec 21, 2023
1.750
1.860
1.740
1.840
409,876
+0.14(+8.24%)
Dec 20, 2023
1.900
1.970
1.675
1.700
568,182
-0.19(-10.05%)
Dec 19, 2023
1.920
1.950
1.830
1.890
261,863
-0.02(-1.05%)
Dec 18, 2023
1.990
2.020
1.890
1.910
458,732
-0.09(-4.50%)
Dec 15, 2023
2.050
2.120
1.990
2.000
791,271
-0.03(-1.48%)
Dec 14, 2023
2.100
2.190
1.960
2.030
428,325
+0.00(+0.00%)
Dec 13, 2023
1.800
2.030
1.750
2.030
474,294
+0.23(+12.78%)
Dec 12, 2023
1.880
1.950
1.780
1.800
1,206,300
+0.02(+1.12%)
Dec 11, 2023
1.690
1.820
1.580
1.780
1,261,130
+0.07(+4.09%)
Dec 08, 2023
1.770
1.930
1.600
1.710
688,980
-0.06(-3.39%)
Dec 07, 2023
1.670
1.780
1.590
1.770
667,882
+0.11(+6.63%)
Dec 06, 2023
1.430
1.670
1.410
1.660
1,129,070
+0.33(+24.81%)
Dec 05, 2023
1.460
1.490
1.280
1.330
606,410
-0.18(-11.92%)
Dec 04, 2023
1.340
1.580
1.340
1.510
1,045,874
+0.12(+8.63%)
Dec 01, 2023
1.130
1.560
1.130
1.390
3,122,100
+0.26(+23.01%)
Nov 30, 2023
1.220
1.220
1.130
1.130
282,775
-0.03(-2.59%)
Nov 29, 2023
1.120
1.190
1.120
1.160
434,549
+0.04(+3.57%)
Nov 28, 2023
1.170
1.175
1.100
1.120
309,497
-0.04(-3.45%)
Nov 27, 2023
1.230
1.230
1.130
1.160
354,085
-0.05(-4.13%)
Nov 24, 2023
1.200
1.240
1.185
1.210
284,882
+0.06(+5.22%)
Nov 22, 2023
1.160
1.180
1.110
1.150
616,734
+0.00(+0.00%)
Nov 21, 2023
1.260
1.260
1.150
1.150
430,718
-0.11(-8.73%)
Nov 20, 2023
1.190
1.310
1.165
1.260
585,915
+0.12(+11.01%)
Nov 17, 2023
1.130
1.150
1.100
1.135
324,409
+0.01(+1.34%)
Nov 16, 2023
1.180
1.210
1.060
1.120
608,178
-0.06(-5.08%)
Nov 15, 2023
1.240
1.340
1.180
1.180
510,690
-0.08(-6.35%)
Nov 14, 2023
1.240
1.280
1.220
1.260
1,711,797
+0.09(+7.69%)
Nov 13, 2023
1.110
1.230
1.100
1.170
415,033
+0.02(+1.74%)
Nov 10, 2023
1.140
1.180
1.050
1.150
2,238,472
+0.11(+10.58%)
Nov 09, 2023
1.150
1.180
1.020
1.040
747,223
-0.13(-11.11%)
Nov 08, 2023
1.250
1.280
1.100
1.170
1,134,600
-0.05(-4.10%)
Nov 07, 2023
1.220
1.270
1.140
1.220
777,835
+0.06(+5.17%)
Nov 06, 2023
1.320
1.370
1.140
1.160
561,143
-0.16(-12.12%)
Nov 03, 2023
1.030
1.420
0.9898
1.320
2,580,216
+0.32(+32.00%)
Nov 02, 2023
0.9600
1.070
0.9600
1.000
791,943
+0.02(+2.55%)
Nov 01, 2023
0.9350
0.9845
0.9100
0.9751
514,544
+0.04(+3.92%)
Oct 31, 2023
0.9291
0.9627
0.9196
0.9383
1,765,113
-0.02(-2.04%)
Oct 30, 2023
0.8900
0.9843
0.8944
0.9578
493,650
+0.04(+4.76%)
Oct 27, 2023
0.9453
0.9579
0.8930
0.9143
464,620
-0.04(-4.57%)
Oct 26, 2023
0.9500
0.9700
0.8850
0.9581
1,149,133
+0.02(+2.14%)
Oct 25, 2023
0.9700
0.9700
0.8600
0.9380
1,841,462
+0.00(+0.01%)
Oct 24, 2023
0.9300
1.000
0.9262
0.9379
1,692,047
+0.02(+1.86%)
Oct 23, 2023
1.100
1.170
0.9201
0.9208
1,800,136
-0.20(-17.79%)
Oct 20, 2023
1.360
1.370
1.090
1.120
3,387,337
-0.08(-6.67%)
Oct 19, 2023
2.350
2.372
1.170
1.200
1,554,935
-1.21(-50.21%)
Oct 18, 2023
3.160
3.160
2.305
2.410
3,080,925
-0.70(-22.51%)
Oct 17, 2023
3.190
3.325
3.080
3.110
122,926
-0.14(-4.31%)
Oct 16, 2023
3.100
3.410
3.060
3.250
365,141
+0.01(+0.31%)
Oct 13, 2023
3.260
3.460
3.200
3.240
168,848
-0.03(-0.92%)
Oct 12, 2023
3.310
3.340
3.180
3.270
188,067
+0.02(+0.62%)
Oct 11, 2023
3.350
3.480
3.220
3.250
123,873
-0.10(-2.99%)
Oct 10, 2023
3.280
3.590
3.190
3.350
210,197
+0.08(+2.45%)
Oct 09, 2023
3.160
3.410
3.046
3.270
186,514
+0.06(+1.87%)
Oct 06, 2023
3.350
3.360
3.150
3.210
141,257
-0.12(-3.60%)
Oct 05, 2023
3.160
3.455
3.150
3.330
174,947
+0.14(+4.39%)
Oct 04, 2023
3.210
3.276
3.100
3.190
74,187
-0.02(-0.78%)
Oct 03, 2023
3.250
3.320
3.155
3.215
88,842
+0.00(+0.16%)
Oct 02, 2023
3.680
3.910
3.150
3.210
184,333
-0.58(-15.30%)
Sep 29, 2023
4.070
4.070
3.725
3.790
87,491
+0.02(+0.53%)
Sep 28, 2023
3.780
3.920
3.650
3.770
91,620
+0.00(+0.00%)
Sep 27, 2023
3.790
3.940
3.630
3.770
121,024
+0.09(+2.45%)
Sep 26, 2023
3.580
3.880
3.550
3.680
146,046
+0.03(+0.82%)
Sep 25, 2023
3.840
3.680
3.605
3.650
129,025
-0.13(-3.44%)
Sep 22, 2023
3.950
3.950
3.750
3.780
78,246
-0.16(-4.06%)
Sep 21, 2023
3.970
4.050
3.900
3.940
57,499
-0.08(-1.99%)
Sep 20, 2023
4.080
4.150
3.990
4.020
55,686
-0.04(-0.99%)
Sep 19, 2023
4.040
4.180
3.930
4.060
105,450
+0.02(+0.50%)
Sep 18, 2023
4.110
4.140
3.930
4.040
89,056
-0.06(-1.46%)
Sep 15, 2023
4.090
4.186
3.970
4.100
334,727
+0.01(+0.24%)
Sep 14, 2023
4.080
4.190
4.040
4.090
81,913
+0.02(+0.49%)
Sep 13, 2023
4.180
4.260
4.050
4.070
82,447
-0.14(-3.33%)
Sep 12, 2023
4.700
4.720
4.170
4.210
142,840
-0.50(-10.62%)
Sep 11, 2023
4.710
4.830
4.586
4.710
52,465
+0.09(+1.95%)
Sep 08, 2023
4.540
4.740
4.540
4.620
65,613
-0.03(-0.65%)
Sep 07, 2023
4.750
4.870
4.620
4.650
63,474
-0.11(-2.31%)
Sep 06, 2023
4.840
4.925
4.630
4.760
73,404
-0.11(-2.26%)
Sep 05, 2023
5.040
5.090
4.710
4.870
66,556
-0.19(-3.75%)
Sep 01, 2023
4.810
5.100
4.810
5.060
81,837
+0.28(+5.86%)
Aug 31, 2023
5.020
5.190
4.750
4.780
155,167
-0.25(-4.97%)
Aug 30, 2023
5.330
5.496
4.965
5.030
89,817
-0.33(-6.16%)
Aug 29, 2023
5.070
5.420
4.972
5.360
84,003
+0.27(+5.30%)
Aug 28, 2023
4.730
5.130
4.720
5.090
74,213
+0.36(+7.61%)
Aug 25, 2023
4.970
4.970
4.530
4.730
114,800
-0.21(-4.25%)
Aug 24, 2023
5.050
5.050
4.760
4.940
83,653
-0.08(-1.59%)
Aug 23, 2023
4.930
5.150
4.830
5.020
61,591
+0.08(+1.62%)
Aug 22, 2023
4.920
5.130
4.870
4.940
65,319
+0.05(+1.02%)
Aug 21, 2023
4.740
5.010
4.726
4.890
66,267
+0.10(+2.09%)
Aug 18, 2023
4.630
4.880
4.630
4.790
75,955
+0.08(+1.70%)
Aug 17, 2023
4.490
4.790
4.440
4.710
98,362
+0.18(+3.97%)
Aug 16, 2023
4.580
4.695
4.440
4.530
119,977
+0.01(+0.22%)
Aug 15, 2023
4.520
4.590
4.425
4.520
74,272
-0.01(-0.22%)
Aug 14, 2023
4.300
4.590
4.220
4.530
83,623
+0.20(+4.62%)
Aug 11, 2023
4.360
4.569
4.290
4.330
81,224
-0.02(-0.46%)
Aug 10, 2023
4.310
4.540
4.310
4.350
101,006
+0.05(+1.16%)
Aug 09, 2023
4.490
4.585
4.260
4.300
90,193
-0.19(-4.23%)
Aug 08, 2023
4.370
4.590
4.370
4.490
62,889
+0.08(+1.81%)
Aug 07, 2023
4.410
4.615
4.253
4.410
103,095
-0.04(-0.90%)
Aug 04, 2023
4.600
4.760
4.450
4.450
89,245
-0.04(-0.89%)
Aug 03, 2023
4.470
4.690
4.301
4.490
91,821
+0.01(+0.22%)
Aug 02, 2023
4.700
4.770
4.390
4.480
114,943
-0.26(-5.49%)
Aug 01, 2023
5.050
5.120
4.700
4.740
136,161
-0.34(-6.69%)
Jul 31, 2023
5.190
5.190
4.990
5.080
142,402
-0.07(-1.36%)
Jul 28, 2023
5.050
5.240
4.990
5.150
88,381
+0.18(+3.62%)
Jul 27, 2023
5.100
5.210
4.900
4.970
143,891
-0.08(-1.58%)
Jul 26, 2023
4.870
5.050
4.720
5.050
118,986
+0.17(+3.48%)
Jul 25, 2023
5.240
5.295
4.720
4.880
155,603
-0.38(-7.22%)
Jul 24, 2023
5.280
5.350
5.115
5.260
81,928
+0.01(+0.19%)
Jul 21, 2023
5.310
5.350
5.035
5.250
121,587
-0.01(-0.19%)
Jul 20, 2023
5.130
5.350
4.870
5.260
155,673
+0.14(+2.73%)
Jul 19, 2023
5.210
5.690
5.090
5.120
242,842
-0.10(-1.92%)
Jul 18, 2023
5.350
5.450
5.170
5.220
104,952
-0.08(-1.51%)
Jul 17, 2023
4.980
5.310
4.980
5.300
204,354
+0.22(+4.33%)
Jul 14, 2023
5.050
5.150
4.770
5.080
258,100
+0.05(+0.99%)
Jul 13, 2023
6.950
6.966
4.930
5.030
383,609
-1.87(-27.10%)
Jul 12, 2023
6.860
6.980
6.570
6.900
208,148
+0.21(+3.14%)
Jul 11, 2023
5.690
6.850
5.690
6.690
366,749
+1.01(+17.78%)
Jul 10, 2023
5.440
5.749
5.210
5.680
100,994
+0.24(+4.41%)
Jul 07, 2023
5.080
5.470
5.060
5.440
117,173
+0.39(+7.72%)
Jul 06, 2023
5.190
5.190
4.890
5.050
135,113
-0.20(-3.81%)
Jul 05, 2023
4.990
5.250
4.960
5.250
109,626
+0.14(+2.74%)
Jul 03, 2023
5.290
5.295
4.970
5.110
118,322
-0.39(-7.09%)
Jun 30, 2023
4.950
5.770
4.840
5.500
213,143
+0.48(+9.56%)
Jun 29, 2023
4.980
5.120
4.850
5.020
307,762
+0.01(+0.20%)
Jun 28, 2023
4.720
5.040
4.580
5.010
209,895
+0.29(+6.14%)
Jun 27, 2023
5.610
5.610
4.610
4.720
213,077
-0.89(-15.86%)
Jun 26, 2023
5.600
6.090
5.480
5.610
434,061
-0.06(-1.06%)
Jun 23, 2023
5.270
5.790
4.970
5.670
654,629
+0.26(+4.81%)
Jun 22, 2023
5.250
5.430
5.080
5.410
100,376
+0.06(+1.12%)
Jun 21, 2023
5.010
5.400
4.900
5.350
129,171
+0.30(+5.94%)
Jun 20, 2023
5.090
5.150
4.745
5.050
149,456
-0.04(-0.79%)
Jun 16, 2023
5.070
5.140
4.730
5.090
465,612
+0.13(+2.62%)
Jun 15, 2023
4.900
5.040
4.740
4.960
118,890
+0.02(+0.40%)
Jun 14, 2023
5.540
5.540
4.710
4.940
209,707
-0.56(-10.18%)
Jun 13, 2023
5.210
5.790
5.175
5.500
264,821
+0.35(+6.80%)
Jun 12, 2023
4.840
5.400
4.740
5.150
213,277
+0.31(+6.40%)
Jun 09, 2023
4.830
4.900
4.685
4.840
93,442
+0.01(+0.21%)
Jun 08, 2023
4.730
5.000
4.580
4.830
163,144
+0.05(+1.05%)
Jun 07, 2023
4.440
4.810
4.334
4.780
238,176
+0.41(+9.38%)
Jun 06, 2023
3.890
4.400
3.848
4.370
152,784
+0.45(+11.48%)
Jun 05, 2023
3.890
3.990
3.860
3.920
73,551
-0.01(-0.25%)
Jun 02, 2023
3.650
3.930
3.490
3.930
135,311
+0.37(+10.39%)
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.