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
Immatics NV
(NQ:
IMTX
)
13.50
+0.06 (+0.45%)
Streaming Delayed Price
Updated: 2:30 PM EDT, Jun 6, 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, 2023
9.760
9.940
9.650
9.870
107,496
+0.11(+1.13%)
May 30, 2023
9.840
10.10
9.590
9.760
225,216
-0.09(-0.91%)
May 26, 2023
9.460
9.930
9.171
9.850
212,384
+0.40(+4.23%)
May 25, 2023
9.730
9.730
9.250
9.450
326,618
-0.28(-2.88%)
May 24, 2023
9.750
9.830
9.500
9.730
184,581
-0.07(-0.71%)
May 23, 2023
9.980
10.10
9.720
9.800
210,743
-0.19(-1.90%)
May 22, 2023
9.770
10.05
9.700
9.990
177,286
+0.22(+2.25%)
May 19, 2023
9.680
9.930
9.310
9.770
305,486
+0.09(+0.93%)
May 18, 2023
9.890
10.12
9.511
9.680
329,723
-0.29(-2.91%)
May 17, 2023
9.950
10.00
9.570
9.970
259,538
+0.13(+1.37%)
May 16, 2023
9.820
10.06
9.360
9.835
436,771
-0.20(-2.04%)
May 15, 2023
10.00
10.17
9.870
10.04
325,981
+0.08(+0.80%)
May 12, 2023
9.500
10.01
9.460
9.960
444,544
+0.49(+5.17%)
May 11, 2023
9.900
10.00
9.380
9.470
209,149
-0.40(-4.05%)
May 10, 2023
9.770
9.910
9.310
9.870
258,616
+0.18(+1.86%)
May 09, 2023
9.730
10.04
9.500
9.690
141,371
-0.14(-1.42%)
May 08, 2023
10.26
10.35
9.540
9.830
298,222
-0.27(-2.67%)
May 05, 2023
9.690
10.11
9.550
10.10
512,504
+0.42(+4.34%)
May 04, 2023
9.800
9.870
9.440
9.680
277,661
+0.09(+0.94%)
May 03, 2023
9.350
9.820
9.200
9.590
1,186,837
+0.26(+2.79%)
May 02, 2023
9.910
9.980
7.770
9.330
4,916,593
+2.01(+27.46%)
May 01, 2023
7.240
7.485
6.910
7.320
272,000
+0.17(+2.38%)
Apr 28, 2023
6.800
7.370
6.800
7.150
180,595
+0.31(+4.53%)
Apr 27, 2023
6.610
6.860
6.460
6.840
275,195
+0.24(+3.64%)
Apr 26, 2023
6.970
7.210
6.550
6.600
210,342
-0.26(-3.79%)
Apr 25, 2023
7.350
7.470
6.750
6.860
238,835
-0.49(-6.67%)
Apr 24, 2023
7.460
7.550
7.320
7.350
255,910
-0.09(-1.21%)
Apr 21, 2023
7.240
7.450
7.030
7.440
220,732
+0.27(+3.77%)
Apr 20, 2023
7.150
7.473
7.150
7.170
238,184
-0.03(-0.42%)
Apr 19, 2023
6.860
7.250
6.810
7.200
234,621
+0.28(+4.05%)
Apr 18, 2023
6.820
7.040
6.650
6.920
303,768
+0.21(+3.13%)
Apr 17, 2023
6.360
6.930
6.310
6.710
228,757
+0.48(+7.70%)
Apr 14, 2023
6.270
6.490
6.210
6.230
240,144
-0.09(-1.42%)
Apr 13, 2023
5.920
6.440
5.920
6.320
1,368,602
+0.40(+6.76%)
Apr 12, 2023
6.310
6.310
5.900
5.920
355,867
-0.24(-3.90%)
Apr 11, 2023
6.040
6.310
6.000
6.160
469,833
+0.10(+1.65%)
Apr 10, 2023
6.370
6.370
5.960
6.060
517,589
-0.38(-5.90%)
Apr 06, 2023
6.440
6.610
6.350
6.440
223,284
-0.01(-0.16%)
Apr 05, 2023
6.630
6.720
6.435
6.450
219,584
-0.24(-3.59%)
Apr 04, 2023
6.970
7.040
6.500
6.690
453,189
-0.20(-2.90%)
Apr 03, 2023
6.950
7.060
6.810
6.890
353,800
-0.01(-0.14%)
Mar 31, 2023
7.510
7.575
6.870
6.900
361,026
-0.28(-3.90%)
Mar 30, 2023
7.550
7.700
7.150
7.180
259,471
-0.35(-4.65%)
Mar 29, 2023
7.510
7.730
7.410
7.530
226,394
-0.06(-0.79%)
Mar 28, 2023
7.150
7.865
7.100
7.590
295,128
+0.44(+6.15%)
Mar 27, 2023
6.730
7.255
6.600
7.150
784,414
+0.41(+6.08%)
Mar 24, 2023
7.090
7.090
6.170
6.740
669,132
+0.00(+0.00%)
Mar 23, 2023
7.090
7.090
6.700
6.740
297,542
-0.26(-3.71%)
Mar 22, 2023
7.280
7.310
6.990
7.000
192,496
-0.32(-4.37%)
Mar 21, 2023
7.370
7.440
7.275
7.320
127,212
-0.06(-0.81%)
Mar 20, 2023
7.520
7.650
7.360
7.380
149,317
-0.22(-2.89%)
Mar 17, 2023
7.710
7.730
7.430
7.600
259,631
-0.14(-1.81%)
Mar 16, 2023
7.570
7.895
7.460
7.740
634,689
+0.09(+1.18%)
Mar 15, 2023
7.920
8.000
7.530
7.650
232,963
-0.40(-4.97%)
Mar 14, 2023
7.840
8.120
7.680
8.050
212,161
+0.37(+4.82%)
Mar 13, 2023
7.540
7.990
7.540
7.680
116,591
+0.01(+0.13%)
Mar 10, 2023
7.860
7.890
7.530
7.670
211,201
-0.22(-2.79%)
Mar 09, 2023
8.120
8.260
7.720
7.890
117,781
-0.22(-2.71%)
Mar 08, 2023
8.160
8.390
7.890
8.110
136,847
-0.06(-0.73%)
Mar 07, 2023
8.390
8.490
8.074
8.170
142,395
-0.23(-2.74%)
Mar 06, 2023
8.570
8.570
8.280
8.400
119,864
-0.19(-2.21%)
Mar 03, 2023
8.760
8.760
8.510
8.590
47,883
-0.16(-1.83%)
Mar 02, 2023
8.780
8.830
8.550
8.750
137,386
-0.07(-0.79%)
Mar 01, 2023
8.480
8.920
8.440
8.820
170,125
+0.35(+4.13%)
Feb 28, 2023
8.630
8.650
8.190
8.470
193,292
-0.21(-2.42%)
Feb 27, 2023
8.630
8.760
8.310
8.680
87,398
+0.05(+0.58%)
Feb 24, 2023
8.680
8.680
8.405
8.630
147,267
-0.17(-1.93%)
Feb 23, 2023
8.780
9.000
8.620
8.800
293,078
+0.05(+0.57%)
Feb 22, 2023
8.890
9.050
8.630
8.750
253,292
-0.13(-1.46%)
Feb 21, 2023
8.560
8.930
8.430
8.880
197,708
+0.10(+1.14%)
Feb 17, 2023
8.080
8.790
8.080
8.780
315,727
+0.68(+8.40%)
Feb 16, 2023
8.060
8.250
7.765
8.100
252,531
+0.13(+1.63%)
Feb 15, 2023
8.140
8.140
7.870
7.970
199,069
-0.22(-2.69%)
Feb 14, 2023
8.210
8.410
8.060
8.190
80,310
-0.11(-1.33%)
Feb 13, 2023
8.310
8.640
8.145
8.300
112,597
+0.03(+0.36%)
Feb 10, 2023
8.320
8.410
8.130
8.270
146,659
-0.13(-1.55%)
Feb 09, 2023
8.670
8.785
8.270
8.400
287,042
-0.18(-2.10%)
Feb 08, 2023
8.750
8.780
8.450
8.580
153,454
-0.16(-1.83%)
Feb 07, 2023
8.700
8.820
8.550
8.740
218,557
+0.04(+0.46%)
Feb 06, 2023
8.360
8.805
8.350
8.700
124,890
+0.36(+4.32%)
Feb 03, 2023
8.450
8.620
8.320
8.340
218,313
-0.24(-2.80%)
Feb 02, 2023
8.370
8.650
8.260
8.580
414,652
+0.27(+3.25%)
Feb 01, 2023
8.110
8.440
7.929
8.310
209,502
+0.20(+2.47%)
Jan 31, 2023
7.770
8.180
7.719
8.110
279,247
+0.27(+3.44%)
Jan 30, 2023
7.930
8.627
7.820
7.840
166,796
-0.08(-1.01%)
Jan 27, 2023
7.740
8.000
7.695
7.920
167,001
+0.11(+1.41%)
Jan 26, 2023
8.170
8.325
7.660
7.810
212,411
-0.39(-4.76%)
Jan 25, 2023
8.230
8.345
7.970
8.200
556,349
-0.09(-1.09%)
Jan 24, 2023
8.320
8.450
8.120
8.290
389,641
-0.02(-0.24%)
Jan 23, 2023
8.720
8.750
8.290
8.310
215,211
-0.40(-4.59%)
Jan 20, 2023
8.500
8.710
8.380
8.710
197,765
+0.18(+2.11%)
Jan 19, 2023
8.390
8.760
8.230
8.530
440,587
+0.17(+2.03%)
Jan 18, 2023
8.420
8.603
8.200
8.360
454,802
-0.01(-0.12%)
Jan 17, 2023
8.800
8.800
8.310
8.370
161,266
-0.43(-4.89%)
Jan 13, 2023
8.500
8.900
8.417
8.800
234,637
+0.30(+3.53%)
Jan 12, 2023
8.600
8.690
8.390
8.500
133,826
-0.10(-1.16%)
Jan 11, 2023
8.500
8.690
8.355
8.600
131,759
+0.13(+1.53%)
Jan 10, 2023
8.550
8.910
8.420
8.470
107,702
-0.15(-1.74%)
Jan 09, 2023
9.470
9.470
8.580
8.620
163,016
-0.82(-8.69%)
Jan 06, 2023
9.040
9.480
8.940
9.440
108,116
+0.44(+4.89%)
Jan 05, 2023
8.830
9.100
8.750
9.000
62,267
+0.07(+0.78%)
Jan 04, 2023
8.600
8.980
8.510
8.930
152,224
+0.36(+4.20%)
Jan 03, 2023
8.720
9.480
8.530
8.570
267,629
-0.14(-1.61%)
Dec 30, 2022
8.800
9.020
8.545
8.710
264,306
+0.01(+0.11%)
Dec 29, 2022
8.200
8.735
8.200
8.700
234,872
+0.59(+7.27%)
Dec 28, 2022
7.970
8.190
7.780
8.110
134,736
+0.06(+0.75%)
Dec 27, 2022
8.640
8.695
8.030
8.050
133,147
-0.46(-5.41%)
Dec 23, 2022
8.700
8.700
8.310
8.510
174,492
-0.24(-2.74%)
Dec 22, 2022
9.140
9.140
8.610
8.750
254,572
-0.30(-3.31%)
Dec 21, 2022
9.050
9.320
8.895
9.050
218,587
+0.01(+0.11%)
Dec 20, 2022
8.970
9.170
8.615
9.040
311,604
+0.03(+0.33%)
Dec 19, 2022
8.970
9.320
8.839
9.010
131,199
-0.05(-0.55%)
Dec 16, 2022
9.300
9.579
8.760
9.060
179,572
-0.25(-2.69%)
Dec 15, 2022
9.470
9.605
9.000
9.310
265,075
-0.34(-3.52%)
Dec 14, 2022
9.740
9.800
9.420
9.650
192,477
-0.10(-1.03%)
Dec 13, 2022
10.58
10.80
9.690
9.750
126,962
-0.69(-6.61%)
Dec 12, 2022
10.48
10.62
10.25
10.44
79,282
+0.00(+0.00%)
Dec 09, 2022
11.36
11.36
10.38
10.44
131,705
-0.92(-8.10%)
Dec 08, 2022
11.10
11.45
11.10
11.36
207,152
+0.29(+2.62%)
Dec 07, 2022
10.86
11.14
10.71
11.07
125,913
+0.21(+1.93%)
Dec 06, 2022
11.15
11.15
10.67
10.86
175,249
-0.27(-2.43%)
Dec 05, 2022
11.30
11.35
10.82
11.13
175,246
-0.13(-1.15%)
Dec 02, 2022
11.10
11.31
10.91
11.26
106,448
+0.07(+0.63%)
Dec 01, 2022
10.68
11.19
10.60
11.19
186,018
+0.65(+6.17%)
Nov 30, 2022
10.25
10.59
10.10
10.54
123,022
+0.37(+3.64%)
Nov 29, 2022
10.21
10.30
10.03
10.17
73,096
+0.02(+0.20%)
Nov 28, 2022
10.23
10.40
10.00
10.15
64,375
+0.07(+0.69%)
Nov 25, 2022
9.970
10.21
9.800
10.08
35,942
+0.14(+1.41%)
Nov 23, 2022
9.920
10.42
9.840
9.940
90,405
+0.04(+0.40%)
Nov 22, 2022
9.950
10.05
9.720
9.900
186,417
-0.04(-0.40%)
Nov 21, 2022
10.70
10.70
9.900
9.940
96,301
-0.61(-5.78%)
Nov 18, 2022
10.23
10.68
10.02
10.55
198,915
+0.29(+2.83%)
Nov 17, 2022
10.20
10.30
9.900
10.26
135,715
-0.05(-0.48%)
Nov 16, 2022
10.62
11.29
10.29
10.31
97,409
-0.30(-2.83%)
Nov 15, 2022
10.94
11.03
10.35
10.61
102,490
-0.18(-1.67%)
Nov 14, 2022
10.44
11.23
10.40
10.79
369,360
+0.33(+3.15%)
Nov 11, 2022
10.77
10.93
10.41
10.46
70,644
-0.31(-2.88%)
Nov 10, 2022
10.62
10.81
10.45
10.77
77,598
+0.33(+3.16%)
Nov 09, 2022
10.56
11.17
10.42
10.44
59,465
-0.23(-2.16%)
Nov 08, 2022
10.49
11.07
10.40
10.67
147,685
+0.23(+2.20%)
Nov 07, 2022
10.52
10.71
10.42
10.44
68,776
-0.05(-0.48%)
Nov 04, 2022
10.56
10.77
10.41
10.49
54,644
-0.17(-1.59%)
Nov 03, 2022
10.32
11.00
10.32
10.66
95,531
+0.02(+0.19%)
Nov 02, 2022
11.51
11.68
10.59
10.64
200,780
-0.94(-8.12%)
Nov 01, 2022
11.36
12.16
11.34
11.58
248,763
+0.28(+2.48%)
Oct 31, 2022
11.55
11.55
11.29
11.30
54,115
-0.28(-2.42%)
Oct 28, 2022
11.29
11.70
11.17
11.58
184,205
+0.35(+3.12%)
Oct 27, 2022
11.44
11.49
11.18
11.23
71,195
-0.16(-1.40%)
Oct 26, 2022
11.52
11.52
11.29
11.39
103,179
+0.00(+0.00%)
Oct 25, 2022
10.74
11.55
10.74
11.39
331,442
+0.53(+4.88%)
Oct 24, 2022
10.66
10.88
10.43
10.86
61,427
+0.24(+2.26%)
Oct 21, 2022
10.57
10.76
10.42
10.62
108,042
+0.05(+0.47%)
Oct 20, 2022
10.56
10.77
10.50
10.57
76,687
+0.03(+0.28%)
Oct 19, 2022
10.63
11.03
10.45
10.54
93,613
-0.24(-2.23%)
Oct 18, 2022
11.41
11.41
10.73
10.78
98,097
-0.42(-3.75%)
Oct 17, 2022
11.25
11.39
11.07
11.20
87,036
+0.11(+0.99%)
Oct 14, 2022
11.33
11.43
11.05
11.09
121,893
-0.20(-1.77%)
Oct 13, 2022
11.00
11.35
10.87
11.29
178,871
+0.01(+0.09%)
Oct 12, 2022
11.09
11.29
10.89
11.28
251,359
+0.19(+1.71%)
Oct 11, 2022
11.20
11.38
10.90
11.09
481,329
-0.17(-1.51%)
Oct 10, 2022
11.58
11.58
10.65
11.26
1,289,770
+1.17(+11.60%)
Oct 07, 2022
10.23
10.38
10.04
10.09
53,851
-0.29(-2.79%)
Oct 06, 2022
10.38
10.48
10.29
10.38
23,723
-0.04(-0.38%)
Oct 05, 2022
10.36
10.51
10.22
10.42
54,331
+0.04(+0.39%)
Oct 04, 2022
10.17
10.41
10.04
10.38
115,397
+0.26(+2.57%)
Oct 03, 2022
10.14
10.36
9.890
10.12
229,930
+0.12(+1.20%)
Sep 30, 2022
9.800
10.17
9.555
10.00
223,807
+0.26(+2.67%)
Sep 29, 2022
9.290
9.760
9.200
9.740
119,188
+0.25(+2.63%)
Sep 28, 2022
9.400
9.580
9.290
9.490
173,897
-0.01(-0.11%)
Sep 27, 2022
9.300
9.650
9.260
9.500
141,411
+0.29(+3.15%)
Sep 26, 2022
8.760
9.380
8.760
9.210
131,680
+0.16(+1.77%)
Sep 23, 2022
8.930
9.100
8.760
9.050
187,090
+0.00(+0.00%)
Sep 22, 2022
8.820
9.070
8.710
9.050
215,279
+0.08(+0.89%)
Sep 21, 2022
9.310
9.400
8.855
8.970
203,717
-0.46(-4.88%)
Sep 20, 2022
9.400
9.570
9.330
9.430
178,242
-0.11(-1.15%)
Sep 19, 2022
10.32
10.43
9.200
9.540
634,599
-0.82(-7.92%)
Sep 16, 2022
10.61
10.79
10.32
10.36
172,261
-0.46(-4.25%)
Sep 15, 2022
10.55
10.98
10.48
10.82
155,207
+0.23(+2.17%)
Sep 14, 2022
10.67
10.80
10.50
10.59
168,351
-0.21(-1.94%)
Sep 13, 2022
10.82
11.06
10.51
10.80
311,773
-0.10(-0.92%)
Sep 12, 2022
12.94
13.03
10.81
10.90
510,307
-1.95(-15.18%)
Sep 09, 2022
13.28
13.60
12.81
12.85
476,185
-0.21(-1.61%)
Sep 08, 2022
12.91
13.23
12.50
13.06
179,139
+0.07(+0.54%)
Sep 07, 2022
12.63
13.18
12.63
12.99
215,612
+0.23(+1.80%)
Sep 06, 2022
12.54
13.14
12.22
12.76
643,634
+0.46(+3.74%)
Sep 02, 2022
12.31
12.74
12.09
12.30
776,978
+0.08(+0.65%)
Sep 01, 2022
12.91
12.99
11.94
12.22
628,084
-0.54(-4.23%)
Aug 31, 2022
12.37
12.84
12.31
12.76
393,333
+0.27(+2.16%)
Aug 30, 2022
12.47
12.54
12.19
12.49
367,655
-0.01(-0.08%)
Aug 29, 2022
12.10
12.56
12.00
12.50
136,505
+0.18(+1.46%)
Aug 26, 2022
12.42
13.00
12.16
12.32
236,038
-0.12(-0.96%)
Aug 25, 2022
12.35
12.60
12.04
12.44
175,798
+0.10(+0.81%)
Aug 24, 2022
11.84
12.44
11.84
12.34
221,962
+0.50(+4.22%)
Aug 23, 2022
11.38
11.95
11.38
11.84
173,364
+0.44(+3.86%)
Aug 22, 2022
11.14
11.42
11.06
11.40
161,939
+0.10(+0.88%)
Aug 19, 2022
11.30
11.46
11.10
11.30
134,466
-0.14(-1.22%)
Aug 18, 2022
11.19
11.48
10.90
11.44
231,865
+0.16(+1.42%)
Aug 17, 2022
11.53
12.08
11.18
11.28
176,891
-0.38(-3.26%)
Aug 16, 2022
11.72
11.81
11.41
11.66
339,292
-0.04(-0.34%)
Aug 15, 2022
11.71
11.85
11.52
11.70
252,700
-0.01(-0.09%)
Aug 12, 2022
11.58
11.74
11.38
11.71
415,267
+0.28(+2.45%)
Aug 11, 2022
11.84
11.95
11.33
11.43
224,348
-0.56(-4.67%)
Aug 10, 2022
12.53
12.86
11.87
11.99
194,719
-0.44(-3.54%)
Aug 09, 2022
12.60
12.72
12.31
12.43
226,599
-0.46(-3.57%)
Aug 08, 2022
12.95
13.33
12.51
12.89
408,713
+0.44(+3.53%)
Aug 05, 2022
12.70
13.26
12.20
12.45
391,823
-0.20(-1.58%)
Aug 04, 2022
11.69
12.72
11.65
12.65
285,371
+1.16(+10.10%)
Aug 03, 2022
11.92
11.92
11.40
11.49
279,284
+0.13(+1.14%)
Aug 02, 2022
11.41
11.69
11.15
11.36
209,923
+0.00(+0.00%)
Aug 01, 2022
11.25
11.64
11.14
11.36
193,399
+0.26(+2.34%)
Jul 29, 2022
11.29
11.38
11.05
11.10
188,969
-0.10(-0.89%)
Jul 28, 2022
11.37
11.45
11.02
11.20
259,586
-0.13(-1.15%)
Jul 27, 2022
11.30
11.53
11.08
11.33
195,803
+0.09(+0.80%)
Jul 26, 2022
10.64
11.56
10.57
11.24
400,951
+0.64(+6.04%)
Jul 25, 2022
10.74
10.80
10.40
10.60
323,568
+0.34(+3.31%)
Jul 22, 2022
10.15
10.66
10.14
10.26
301,375
-0.02(-0.19%)
Jul 21, 2022
9.850
10.34
9.540
10.28
444,644
+0.60(+6.20%)
Jul 20, 2022
9.970
10.04
9.250
9.680
1,025,651
+0.22(+2.33%)
Jul 19, 2022
8.730
9.660
8.430
9.460
811,322
+1.44(+17.96%)
Jul 18, 2022
8.690
8.780
7.900
8.020
56,561
-0.60(-6.96%)
Jul 15, 2022
8.600
8.830
8.430
8.620
24,899
+0.08(+0.94%)
Jul 14, 2022
8.550
8.660
8.030
8.540
239,540
-0.16(-1.84%)
Jul 13, 2022
8.530
8.915
8.350
8.700
68,706
-0.03(-0.34%)
Jul 12, 2022
8.630
8.770
8.270
8.730
70,217
+0.10(+1.16%)
Jul 11, 2022
9.020
9.050
8.630
8.630
44,035
-0.45(-4.96%)
Jul 08, 2022
9.150
9.320
9.050
9.080
79,457
-0.12(-1.30%)
Jul 07, 2022
9.190
9.305
9.010
9.200
101,580
+0.11(+1.21%)
Jul 06, 2022
9.110
9.220
8.830
9.090
110,171
+0.13(+1.45%)
Jul 05, 2022
8.610
9.110
8.610
8.960
101,616
+0.05(+0.56%)
Jul 01, 2022
8.690
9.000
8.610
8.910
36,308
+0.20(+2.30%)
Jun 30, 2022
8.530
8.940
8.400
8.710
55,417
-0.05(-0.57%)
Jun 29, 2022
8.490
8.920
8.310
8.760
56,885
+0.20(+2.34%)
Jun 28, 2022
8.850
9.127
8.350
8.560
58,074
-0.29(-3.28%)
Jun 27, 2022
8.650
9.010
8.570
8.850
127,554
+0.28(+3.27%)
Jun 24, 2022
8.100
8.579
7.770
8.570
516,326
+0.42(+5.15%)
Jun 23, 2022
8.100
8.160
7.900
8.150
56,763
+0.24(+3.03%)
Jun 22, 2022
7.910
8.305
7.580
7.910
83,100
-0.14(-1.74%)
Jun 21, 2022
8.050
8.300
8.005
8.050
54,032
+0.16(+2.03%)
Jun 17, 2022
8.180
8.380
7.885
7.890
605,136
-0.10(-1.25%)
Jun 16, 2022
7.940
8.170
7.880
7.990
87,472
-0.22(-2.68%)
Jun 15, 2022
7.930
8.270
7.730
8.210
131,989
+0.27(+3.40%)
Jun 14, 2022
7.840
8.090
7.700
7.940
148,972
+0.14(+1.79%)
Jun 13, 2022
7.900
7.945
7.460
7.800
208,248
-0.17(-2.13%)
Jun 10, 2022
8.060
8.130
7.580
7.970
116,740
-0.19(-2.33%)
Jun 09, 2022
8.390
8.590
8.100
8.160
70,748
-0.28(-3.32%)
Jun 08, 2022
8.210
8.550
7.910
8.440
151,456
+0.09(+1.08%)
Jun 07, 2022
8.150
8.530
8.110
8.350
117,732
+0.11(+1.33%)
Jun 06, 2022
7.990
8.620
7.830
8.240
279,523
+0.25(+3.13%)
Jun 03, 2022
8.050
8.360
7.730
7.990
206,717
+0.20(+2.57%)
Jun 02, 2022
7.850
8.070
7.310
7.790
351,251
+0.24(+3.18%)
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.