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
Allovir Inc
(NQ:
ALVR
)
0.7549
+0.0075 (+1.00%)
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
3.770
3.990
3.530
3.870
589,348
+0.11(+2.93%)
May 27, 2022
3.640
3.800
3.420
3.760
245,713
+0.15(+4.16%)
May 26, 2022
3.820
3.820
3.510
3.610
389,453
-0.21(-5.50%)
May 25, 2022
3.870
3.925
3.620
3.820
616,333
-0.07(-1.80%)
May 24, 2022
3.930
3.955
3.839
3.890
519,519
-0.11(-2.75%)
May 23, 2022
3.960
4.060
3.910
4.000
452,603
+0.11(+2.83%)
May 20, 2022
4.020
4.020
3.680
3.890
448,101
-0.07(-1.77%)
May 19, 2022
4.270
4.530
3.930
3.960
465,048
-0.35(-8.12%)
May 18, 2022
4.600
4.630
4.180
4.310
617,107
-0.29(-6.30%)
May 17, 2022
4.270
4.630
4.270
4.600
429,099
+0.26(+5.99%)
May 16, 2022
4.410
4.430
4.090
4.340
421,340
+0.10(+2.36%)
May 13, 2022
3.880
4.340
3.880
4.240
516,096
+0.33(+8.44%)
May 12, 2022
3.250
4.060
3.210
3.910
853,931
+0.65(+19.94%)
May 11, 2022
3.820
3.870
3.210
3.260
502,568
-0.51(-13.53%)
May 10, 2022
4.190
4.235
3.590
3.770
728,023
-0.33(-8.05%)
May 09, 2022
4.780
4.970
4.060
4.100
517,394
-0.87(-17.51%)
May 06, 2022
4.920
5.110
4.780
4.970
536,407
+0.05(+1.02%)
May 05, 2022
4.890
5.110
4.810
4.920
469,255
-0.03(-0.61%)
May 04, 2022
4.630
4.990
4.460
4.950
399,839
+0.20(+4.21%)
May 03, 2022
4.570
4.818
4.471
4.750
315,090
+0.20(+4.40%)
May 02, 2022
4.530
4.690
4.285
4.550
354,421
+0.00(+0.00%)
Apr 29, 2022
4.670
4.890
4.520
4.550
287,914
-0.27(-5.60%)
Apr 28, 2022
4.650
4.850
4.300
4.820
628,325
+0.34(+7.59%)
Apr 27, 2022
4.680
4.780
4.380
4.480
379,284
-0.23(-4.88%)
Apr 26, 2022
4.910
5.000
4.520
4.710
766,231
-0.24(-4.85%)
Apr 25, 2022
4.420
4.990
4.258
4.950
1,160,419
+0.43(+9.51%)
Apr 22, 2022
5.320
5.420
4.520
4.520
1,520,634
-0.90(-16.61%)
Apr 21, 2022
5.870
6.040
5.360
5.420
3,318,036
-0.83(-13.28%)
Apr 20, 2022
6.900
8.510
6.170
6.250
87,740,320
+0.84(+15.53%)
Apr 19, 2022
5.260
5.780
5.215
5.410
210,280
+0.14(+2.66%)
Apr 18, 2022
5.730
5.730
5.190
5.270
229,718
-0.39(-6.89%)
Apr 14, 2022
5.690
5.840
5.550
5.660
234,132
-0.20(-3.41%)
Apr 13, 2022
5.840
6.090
5.590
5.860
292,319
+0.04(+0.69%)
Apr 12, 2022
5.920
6.000
5.770
5.820
120,372
-0.03(-0.51%)
Apr 11, 2022
6.140
6.360
5.810
5.850
173,803
-0.38(-6.10%)
Apr 08, 2022
6.700
6.700
6.200
6.230
137,663
-0.57(-8.38%)
Apr 07, 2022
6.510
6.910
6.510
6.800
194,098
+0.25(+3.82%)
Apr 06, 2022
6.470
6.760
6.265
6.550
174,124
-0.06(-0.91%)
Apr 05, 2022
7.060
7.090
6.550
6.610
146,787
-0.45(-6.37%)
Apr 04, 2022
6.870
7.220
6.690
7.060
189,422
+0.16(+2.32%)
Apr 01, 2022
6.890
7.040
6.750
6.900
188,003
+0.15(+2.22%)
Mar 31, 2022
7.250
7.270
6.720
6.750
205,118
-0.49(-6.77%)
Mar 30, 2022
7.810
8.070
7.190
7.240
147,062
-0.64(-8.12%)
Mar 29, 2022
8.120
8.550
7.840
7.880
498,275
-0.08(-1.01%)
Mar 28, 2022
7.600
8.220
7.600
7.960
433,390
+0.39(+5.15%)
Mar 25, 2022
8.140
8.240
7.530
7.570
109,794
-0.44(-5.49%)
Mar 24, 2022
8.320
8.560
7.700
8.010
131,410
-0.41(-4.87%)
Mar 23, 2022
8.010
8.500
7.930
8.420
251,774
+0.28(+3.44%)
Mar 22, 2022
7.590
8.260
7.447
8.140
177,910
+0.55(+7.25%)
Mar 21, 2022
8.500
8.525
7.545
7.590
206,611
-0.96(-11.23%)
Mar 18, 2022
8.270
8.900
8.150
8.550
1,489,702
+0.13(+1.54%)
Mar 17, 2022
7.900
8.420
7.745
8.420
249,725
+0.40(+4.99%)
Mar 16, 2022
7.550
8.040
7.430
8.020
304,702
+0.59(+7.94%)
Mar 15, 2022
7.030
7.450
6.970
7.430
229,155
+0.35(+4.94%)
Mar 14, 2022
7.380
7.470
6.950
7.080
353,821
-0.27(-3.67%)
Mar 11, 2022
7.700
7.740
7.180
7.350
186,879
-0.25(-3.29%)
Mar 10, 2022
7.750
7.830
7.280
7.600
183,898
-0.41(-5.12%)
Mar 09, 2022
7.660
8.160
7.660
8.010
185,104
+0.54(+7.23%)
Mar 08, 2022
7.370
7.750
6.950
7.470
155,850
+0.05(+0.67%)
Mar 07, 2022
7.280
7.580
6.830
7.420
218,281
+0.11(+1.50%)
Mar 04, 2022
8.380
8.510
7.275
7.310
179,055
-1.10(-13.08%)
Mar 03, 2022
9.120
9.120
8.310
8.410
276,577
-0.57(-6.35%)
Mar 02, 2022
9.150
9.285
8.810
8.980
137,838
-0.08(-0.88%)
Mar 01, 2022
9.020
9.250
8.890
9.060
136,317
+0.06(+0.67%)
Feb 28, 2022
9.200
9.240
8.750
9.000
222,833
-0.07(-0.77%)
Feb 25, 2022
9.140
9.100
8.795
9.070
171,291
-0.05(-0.55%)
Feb 24, 2022
8.400
9.170
8.020
9.120
235,299
+0.32(+3.64%)
Feb 23, 2022
8.860
9.010
8.680
8.800
299,342
+0.07(+0.80%)
Feb 22, 2022
8.230
8.940
8.160
8.730
297,098
+0.23(+2.71%)
Feb 18, 2022
8.500
0
+0.44(+5.46%)
Feb 17, 2022
8.560
8.570
7.990
8.060
189,357
-0.49(-5.73%)
Feb 16, 2022
8.740
8.740
8.160
8.550
159,431
-0.32(-3.61%)
Feb 15, 2022
8.660
8.940
8.575
8.870
141,183
+0.37(+4.35%)
Feb 14, 2022
8.720
8.888
8.470
8.500
180,205
-0.26(-2.97%)
Feb 11, 2022
8.820
9.385
8.340
8.760
252,672
+0.30(+3.55%)
Feb 10, 2022
8.090
9.090
8.090
8.460
326,778
-0.10(-1.17%)
Feb 09, 2022
8.190
8.640
8.100
8.560
250,421
+0.39(+4.77%)
Feb 08, 2022
8.100
8.230
7.920
8.170
161,866
+0.03(+0.37%)
Feb 07, 2022
7.970
8.420
7.780
8.140
172,715
+0.10(+1.24%)
Feb 04, 2022
7.720
8.085
7.610
8.040
343,139
+0.36(+4.69%)
Feb 03, 2022
7.490
7.680
738,634
-0.22(-2.78%)
Feb 02, 2022
8.480
8.480
7.810
7.900
750,392
-0.52(-6.18%)
Feb 01, 2022
8.370
8.520
7.970
8.420
237,262
+0.26(+3.19%)
Jan 31, 2022
7.660
8.160
352,224
+0.51(+6.67%)
Jan 28, 2022
6.890
7.680
6.890
7.650
584,137
+0.76(+11.03%)
Jan 27, 2022
7.800
7.800
6.830
6.890
263,740
-0.69(-9.10%)
Jan 26, 2022
8.330
8.450
7.510
7.580
246,418
-0.68(-8.23%)
Jan 25, 2022
8.050
8.360
7.920
8.260
169,750
+0.00(+0.00%)
Jan 24, 2022
7.750
8.340
7.172
8.260
382,605
+0.15(+1.85%)
Jan 21, 2022
8.290
8.760
8.080
8.110
311,097
-0.38(-4.48%)
Jan 20, 2022
8.910
9.120
8.460
8.490
574,816
-0.22(-2.53%)
Jan 19, 2022
9.170
9.265
8.700
8.710
403,195
-0.44(-4.81%)
Jan 18, 2022
10.21
10.36
9.130
9.150
309,475
-1.25(-12.02%)
Jan 14, 2022
10.40
0
+0.17(+1.66%)
Jan 13, 2022
10.72
11.24
10.10
10.23
352,444
-0.35(-3.31%)
Jan 12, 2022
11.03
11.04
10.41
10.58
340,987
-0.24(-2.22%)
Jan 11, 2022
10.94
11.23
10.57
10.82
320,841
+0.00(+0.00%)
Jan 10, 2022
11.42
11.42
10.37
10.82
217,864
-0.71(-6.16%)
Jan 07, 2022
11.53
11.74
11.13
11.53
121,266
+0.12(+1.05%)
Jan 06, 2022
12.68
12.68
11.15
11.41
297,091
-1.08(-8.65%)
Jan 05, 2022
12.69
13.31
12.40
12.49
307,998
-0.21(-1.65%)
Jan 04, 2022
13.54
13.70
12.36
12.70
202,455
-0.82(-6.07%)
Jan 03, 2022
12.95
13.55
12.50
13.52
161,655
+0.58(+4.48%)
Dec 31, 2021
13.41
13.78
12.74
12.94
179,645
-0.58(-4.29%)
Dec 30, 2021
12.95
13.95
12.95
13.52
148,575
+0.32(+2.42%)
Dec 29, 2021
13.17
13.99
12.76
13.20
177,987
-0.10(-0.75%)
Dec 28, 2021
13.58
14.05
13.26
13.30
98,761
-0.13(-0.97%)
Dec 27, 2021
13.89
13.89
13.25
13.43
136,413
-0.27(-1.97%)
Dec 23, 2021
13.66
13.91
13.25
13.70
158,662
+0.10(+0.74%)
Dec 22, 2021
14.54
14.54
13.52
13.60
201,964
-0.78(-5.42%)
Dec 21, 2021
14.90
15.09
13.75
14.38
235,595
-0.37(-2.51%)
Dec 20, 2021
14.13
15.32
13.99
14.75
340,240
+0.53(+3.73%)
Dec 17, 2021
14.32
14.97
13.35
14.22
828,537
-0.31(-2.13%)
Dec 16, 2021
15.80
15.91
14.29
14.53
245,945
-0.98(-6.32%)
Dec 15, 2021
14.72
15.73
14.11
15.51
263,296
+0.68(+4.59%)
Dec 14, 2021
15.80
16.06
14.43
14.83
236,179
-0.94(-5.96%)
Dec 13, 2021
17.52
17.93
15.66
15.77
360,432
-1.92(-10.85%)
Dec 10, 2021
18.62
19.08
17.53
17.69
126,187
-0.87(-4.69%)
Dec 09, 2021
20.21
20.62
18.51
18.56
450,174
-1.98(-9.64%)
Dec 08, 2021
19.35
20.68
18.78
20.54
127,176
+1.18(+6.10%)
Dec 07, 2021
19.11
19.95
19.07
19.36
215,940
+0.36(+1.89%)
Dec 06, 2021
17.64
19.32
16.98
19.00
497,212
+1.51(+8.63%)
Dec 03, 2021
18.16
18.44
17.43
17.49
190,688
-0.63(-3.48%)
Dec 02, 2021
17.44
18.12
16.82
18.12
115,334
+0.83(+4.80%)
Dec 01, 2021
17.82
18.56
17.23
17.29
247,986
-0.17(-0.97%)
Nov 30, 2021
17.38
18.05
16.69
17.46
157,079
-0.01(-0.06%)
Nov 29, 2021
18.63
18.66
17.39
17.47
339,964
-0.78(-4.27%)
Nov 26, 2021
18.28
18.60
17.88
18.25
198,849
-0.58(-3.08%)
Nov 24, 2021
19.23
19.43
18.50
18.83
154,508
-0.42(-2.18%)
Nov 23, 2021
18.95
19.48
18.20
19.25
264,206
-0.03(-0.16%)
Nov 22, 2021
20.07
20.08
18.75
19.28
228,205
-0.80(-3.98%)
Nov 19, 2021
21.49
21.49
19.91
20.08
162,143
-1.06(-5.01%)
Nov 18, 2021
21.20
21.24
20.98
21.14
139,762
+0.13(+0.62%)
Nov 17, 2021
20.99
21.39
20.36
21.01
135,874
-0.31(-1.45%)
Nov 16, 2021
21.76
21.76
20.50
21.32
205,757
-0.41(-1.89%)
Nov 15, 2021
22.35
22.35
21.53
21.73
108,709
-0.59(-2.64%)
Nov 12, 2021
23.27
23.27
21.84
22.32
121,997
-1.19(-5.06%)
Nov 11, 2021
23.94
24.34
23.30
23.51
81,067
-0.35(-1.47%)
Nov 10, 2021
24.20
23.86
141,258
-0.58(-2.37%)
Nov 09, 2021
24.08
24.85
23.55
24.44
94,800
+0.40(+1.66%)
Nov 08, 2021
24.37
24.64
23.28
24.04
108,280
-0.50(-2.04%)
Nov 05, 2021
24.75
25.01
24.15
24.54
140,602
-0.07(-0.28%)
Nov 04, 2021
23.83
24.69
23.69
24.61
102,632
+0.78(+3.27%)
Nov 03, 2021
23.07
23.90
22.28
23.83
129,284
+0.96(+4.20%)
Nov 02, 2021
23.30
23.46
21.83
22.87
157,674
-0.59(-2.51%)
Nov 01, 2021
24.04
24.66
22.89
23.46
258,848
-0.55(-2.29%)
Oct 29, 2021
23.88
24.32
23.25
24.01
129,623
+0.12(+0.50%)
Oct 28, 2021
23.50
24.55
23.50
23.89
139,438
-0.39(-1.61%)
Oct 27, 2021
24.51
24.80
24.10
24.28
68,245
-0.33(-1.34%)
Oct 26, 2021
24.50
24.61
88,303
-0.06(-0.24%)
Oct 25, 2021
24.72
25.06
24.11
24.67
90,527
-0.05(-0.20%)
Oct 22, 2021
24.49
24.85
23.93
24.72
112,755
+0.02(+0.08%)
Oct 21, 2021
24.37
24.75
24.01
24.70
76,685
+0.16(+0.65%)
Oct 20, 2021
23.66
24.69
23.50
24.54
112,023
+1.05(+4.47%)
Oct 19, 2021
21.55
23.93
21.16
23.49
241,457
+2.57(+12.28%)
Oct 18, 2021
22.12
22.40
20.73
20.92
214,456
-1.29(-5.81%)
Oct 15, 2021
22.61
23.02
21.94
22.21
243,682
-0.05(-0.22%)
Oct 14, 2021
23.42
23.88
21.95
22.26
262,513
-0.76(-3.30%)
Oct 13, 2021
22.48
23.55
22.35
23.02
54,961
+0.45(+1.99%)
Oct 12, 2021
22.91
23.82
22.37
22.57
78,505
+0.01(+0.04%)
Oct 11, 2021
22.07
22.97
21.62
22.56
52,340
+0.53(+2.41%)
Oct 08, 2021
22.76
24.13
21.86
22.03
73,903
-0.90(-3.92%)
Oct 07, 2021
23.66
23.88
22.66
22.93
86,980
-0.39(-1.67%)
Oct 06, 2021
21.91
23.66
21.91
23.32
100,085
+0.96(+4.29%)
Oct 05, 2021
22.92
22.95
21.88
22.36
137,883
-0.46(-2.02%)
Oct 04, 2021
26.38
26.38
22.72
22.82
216,362
-3.17(-12.20%)
Oct 01, 2021
25.21
26.41
24.50
25.99
226,684
+0.93(+3.71%)
Sep 30, 2021
24.73
25.52
24.20
25.06
306,815
+0.18(+0.72%)
Sep 29, 2021
25.07
25.69
24.30
24.88
244,311
+0.17(+0.69%)
Sep 28, 2021
23.70
25.00
23.44
24.71
274,205
+0.98(+4.13%)
Sep 27, 2021
23.13
23.83
22.56
23.73
122,069
+0.63(+2.73%)
Sep 24, 2021
23.31
23.40
22.55
23.10
165,346
-0.24(-1.03%)
Sep 23, 2021
22.64
23.39
22.11
23.34
89,265
+0.87(+3.87%)
Sep 22, 2021
23.69
23.69
22.43
22.47
117,055
-1.01(-4.30%)
Sep 21, 2021
22.93
23.56
21.73
23.48
139,836
+0.50(+2.18%)
Sep 20, 2021
23.16
23.39
22.27
22.98
315,977
-1.01(-4.21%)
Sep 17, 2021
23.20
25.23
22.44
23.99
1,098,257
+0.93(+4.03%)
Sep 16, 2021
22.67
23.97
22.42
23.06
275,331
+0.20(+0.87%)
Sep 15, 2021
23.42
24.15
22.57
22.86
200,758
-0.56(-2.39%)
Sep 14, 2021
22.24
23.89
22.21
23.42
311,198
+1.45(+6.60%)
Sep 13, 2021
21.95
22.88
21.21
21.97
193,022
+0.29(+1.34%)
Sep 10, 2021
22.67
23.05
21.53
21.68
242,085
-0.97(-4.28%)
Sep 09, 2021
20.78
22.98
20.78
22.65
387,274
+1.86(+8.95%)
Sep 08, 2021
20.93
21.33
20.31
20.79
286,450
+0.08(+0.39%)
Sep 07, 2021
22.57
22.57
20.10
20.71
489,334
+0.50(+2.47%)
Sep 03, 2021
19.90
20.49
19.63
20.21
230,149
+0.14(+0.70%)
Sep 02, 2021
19.86
20.30
19.63
20.07
317,564
+0.18(+0.90%)
Sep 01, 2021
19.37
19.96
19.27
19.89
165,253
+0.64(+3.32%)
Aug 31, 2021
20.36
20.36
18.54
19.25
140,962
-0.03(-0.16%)
Aug 30, 2021
19.50
20.15
19.15
19.28
189,826
-0.15(-0.77%)
Aug 27, 2021
19.15
19.85
18.98
19.43
361,441
+0.47(+2.48%)
Aug 26, 2021
18.59
19.91
18.59
18.96
131,061
+0.19(+1.01%)
Aug 25, 2021
18.62
19.11
18.41
18.77
140,433
+0.20(+1.08%)
Aug 24, 2021
18.75
18.86
17.88
18.57
153,410
-0.30(-1.59%)
Aug 23, 2021
18.85
19.49
18.41
18.87
222,511
+0.40(+2.17%)
Aug 20, 2021
17.88
18.56
17.88
18.47
174,721
+0.57(+3.18%)
Aug 19, 2021
17.86
18.09
17.59
17.90
277,887
+0.00(+0.00%)
Aug 18, 2021
18.10
18.72
17.82
17.90
122,769
-0.40(-2.19%)
Aug 17, 2021
17.99
18.40
17.39
18.30
273,367
+0.05(+0.27%)
Aug 16, 2021
18.75
19.36
17.95
18.25
201,908
-0.43(-2.30%)
Aug 13, 2021
19.60
19.86
18.64
18.68
141,902
-0.94(-4.79%)
Aug 12, 2021
20.23
20.47
19.29
19.62
200,301
-0.70(-3.44%)
Aug 11, 2021
18.57
20.43
18.57
20.32
153,491
+1.68(+9.01%)
Aug 10, 2021
21.54
21.67
18.21
18.64
273,969
-2.79(-13.02%)
Aug 09, 2021
20.55
21.47
20.25
21.43
372,862
+0.98(+4.79%)
Aug 06, 2021
20.24
20.60
19.41
20.45
271,487
+0.25(+1.24%)
Aug 05, 2021
19.60
20.40
19.53
20.20
237,831
+0.53(+2.69%)
Aug 04, 2021
19.57
20.20
19.50
19.67
146,302
-0.06(-0.30%)
Aug 03, 2021
19.61
19.93
19.30
19.73
267,022
+0.17(+0.87%)
Aug 02, 2021
19.25
19.96
19.24
19.56
213,964
+0.42(+2.19%)
Jul 30, 2021
18.97
19.37
18.91
19.14
119,101
+0.14(+0.74%)
Jul 29, 2021
19.38
19.88
18.55
19.00
253,572
-0.51(-2.61%)
Jul 28, 2021
18.89
19.68
18.54
19.51
151,692
+0.62(+3.28%)
Jul 27, 2021
18.61
19.00
18.05
18.89
199,983
+0.41(+2.22%)
Jul 26, 2021
18.61
18.79
18.13
18.48
241,702
-0.27(-1.44%)
Jul 23, 2021
18.16
18.96
17.73
18.75
174,761
+0.78(+4.34%)
Jul 22, 2021
18.04
18.61
17.92
17.97
334,367
-0.45(-2.44%)
Jul 21, 2021
18.33
18.50
17.84
18.42
313,954
+0.30(+1.66%)
Jul 20, 2021
17.00
18.15
16.95
18.12
268,854
+1.15(+6.78%)
Jul 19, 2021
17.56
17.65
16.88
16.97
141,715
-0.66(-3.74%)
Jul 16, 2021
17.52
18.05
17.32
17.63
94,584
+0.33(+1.91%)
Jul 15, 2021
17.50
17.75
16.66
17.30
247,368
-0.25(-1.42%)
Jul 14, 2021
18.12
18.46
17.50
17.55
171,831
-0.72(-3.94%)
Jul 13, 2021
18.90
18.95
18.20
18.27
130,313
-0.63(-3.33%)
Jul 12, 2021
19.39
19.57
18.80
18.90
119,601
-0.53(-2.73%)
Jul 09, 2021
19.39
19.78
19.02
19.43
136,305
+0.24(+1.25%)
Jul 08, 2021
18.13
19.27
18.03
19.19
172,528
+0.48(+2.57%)
Jul 07, 2021
18.96
19.59
18.21
18.71
168,165
-0.17(-0.90%)
Jul 06, 2021
19.99
19.99
18.76
18.88
156,722
-0.97(-4.89%)
Jul 02, 2021
20.58
20.58
19.84
19.85
130,020
-0.65(-3.17%)
Jul 01, 2021
19.75
20.67
19.62
20.50
161,473
+0.76(+3.85%)
Jun 30, 2021
19.51
20.46
19.26
19.74
130,569
+0.30(+1.54%)
Jun 29, 2021
20.31
20.64
19.40
19.44
169,546
-0.82(-4.05%)
Jun 28, 2021
21.43
21.50
20.25
20.26
122,466
-0.91(-4.30%)
Jun 25, 2021
21.07
21.45
20.54
21.17
663,132
+0.07(+0.33%)
Jun 24, 2021
21.32
21.95
20.75
21.10
263,755
+0.08(+0.38%)
Jun 23, 2021
20.49
21.46
20.21
21.02
184,964
+0.53(+2.59%)
Jun 22, 2021
21.27
21.61
19.96
20.49
220,906
-0.98(-4.56%)
Jun 21, 2021
20.00
21.55
19.40
21.47
336,814
+1.60(+8.05%)
Jun 18, 2021
19.89
20.42
18.94
19.87
1,221,338
-0.16(-0.80%)
Jun 17, 2021
19.38
20.43
19.00
20.03
341,429
+0.49(+2.51%)
Jun 16, 2021
20.82
21.45
19.10
19.54
309,736
-1.37(-6.55%)
Jun 15, 2021
22.79
23.01
20.85
20.91
236,652
-1.79(-7.89%)
Jun 14, 2021
22.54
23.19
22.03
22.70
300,018
+0.65(+2.95%)
Jun 11, 2021
21.92
22.61
21.21
22.05
213,833
+0.15(+0.68%)
Jun 10, 2021
22.12
22.50
21.50
21.90
226,336
-0.22(-0.99%)
Jun 09, 2021
23.60
24.14
21.87
22.12
208,846
-1.21(-5.19%)
Jun 08, 2021
24.52
24.95
22.71
23.33
192,866
-1.07(-4.39%)
Jun 07, 2021
23.05
24.84
22.47
24.40
263,822
+1.35(+5.86%)
Jun 04, 2021
23.11
23.80
23.01
23.05
207,505
-0.04(-0.17%)
Jun 03, 2021
22.87
23.44
22.57
23.09
120,840
-0.05(-0.22%)
Jun 02, 2021
23.01
23.49
22.60
23.14
178,149
+0.24(+1.05%)
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.