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
)
0.7525
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.420
4.590
4.320
4.370
148,381
-0.04(-0.91%)
May 05, 2023
4.250
4.500
4.100
4.410
159,612
+0.15(+3.52%)
May 04, 2023
3.890
4.310
3.750
4.260
254,839
+0.40(+10.36%)
May 03, 2023
3.730
4.010
3.730
3.860
238,286
+0.14(+3.76%)
May 02, 2023
3.710
3.790
3.540
3.720
192,967
+0.00(+0.00%)
May 01, 2023
3.480
3.850
3.480
3.720
251,043
+0.28(+8.14%)
Apr 28, 2023
3.450
3.620
3.230
3.440
207,680
-0.09(-2.55%)
Apr 27, 2023
3.600
3.690
3.400
3.530
242,715
+0.01(+0.28%)
Apr 26, 2023
3.590
3.860
3.450
3.520
945,376
+0.04(+1.15%)
Apr 25, 2023
3.620
3.690
3.450
3.480
174,621
-0.19(-5.18%)
Apr 24, 2023
3.820
3.950
3.610
3.670
133,573
-0.18(-4.68%)
Apr 21, 2023
3.770
3.960
3.770
3.850
119,606
+0.07(+1.85%)
Apr 20, 2023
3.760
3.850
3.620
3.780
127,845
-0.07(-1.82%)
Apr 19, 2023
3.840
3.950
3.640
3.850
206,883
-0.06(-1.53%)
Apr 18, 2023
4.080
4.080
3.830
3.910
123,475
-0.17(-4.05%)
Apr 17, 2023
3.860
4.330
3.860
4.075
174,664
+0.20(+5.03%)
Apr 14, 2023
4.040
4.060
3.790
3.880
156,518
-0.18(-4.43%)
Apr 13, 2023
3.610
4.220
3.590
4.060
185,136
+0.51(+14.37%)
Apr 12, 2023
3.770
3.790
3.540
3.550
164,614
-0.15(-4.05%)
Apr 11, 2023
3.760
3.875
3.670
3.700
124,590
-0.07(-1.86%)
Apr 10, 2023
3.770
3.790
3.650
3.770
108,887
-0.03(-0.79%)
Apr 06, 2023
3.680
3.860
3.600
3.800
129,611
+0.12(+3.26%)
Apr 05, 2023
3.780
3.990
3.660
3.680
192,970
-0.12(-3.16%)
Apr 04, 2023
3.890
3.890
3.670
3.800
296,215
-0.10(-2.56%)
Apr 03, 2023
3.930
4.240
3.850
3.900
246,263
-0.04(-1.02%)
Mar 31, 2023
4.030
4.300
3.880
3.940
442,308
-0.05(-1.25%)
Mar 30, 2023
4.240
4.394
3.830
3.990
215,634
-0.24(-5.67%)
Mar 29, 2023
4.100
4.640
4.060
4.230
664,245
+0.22(+5.49%)
Mar 28, 2023
4.200
4.370
3.970
4.010
362,252
-0.20(-4.75%)
Mar 27, 2023
4.120
4.290
4.105
4.210
319,064
+0.13(+3.19%)
Mar 24, 2023
4.070
4.160
3.820
4.080
410,768
-0.07(-1.69%)
Mar 23, 2023
4.200
4.210
3.970
4.150
287,637
-0.00(-0.12%)
Mar 22, 2023
4.860
4.860
4.154
4.155
226,302
-0.72(-14.86%)
Mar 21, 2023
4.640
4.950
4.640
4.880
93,548
+0.33(+7.25%)
Mar 20, 2023
4.090
4.580
3.926
4.550
515,150
+0.00(+0.00%)
Mar 17, 2023
4.760
4.760
4.480
4.550
336,616
-0.25(-5.21%)
Mar 16, 2023
4.960
4.990
4.690
4.800
193,602
-0.23(-4.57%)
Mar 15, 2023
4.810
5.130
4.670
5.030
169,603
+0.05(+1.00%)
Mar 14, 2023
4.870
5.290
4.700
4.980
371,473
+0.28(+5.96%)
Mar 13, 2023
4.800
5.030
4.660
4.700
476,663
-0.17(-3.49%)
Mar 10, 2023
4.850
4.930
4.500
4.870
558,471
+0.00(+0.00%)
Mar 09, 2023
5.300
5.334
4.860
4.870
441,938
-0.44(-8.29%)
Mar 08, 2023
5.890
5.975
5.115
5.310
347,993
-0.58(-9.85%)
Mar 07, 2023
5.990
6.140
5.860
5.890
159,417
-0.13(-2.16%)
Mar 06, 2023
6.150
6.260
5.980
6.020
169,898
-0.10(-1.63%)
Mar 03, 2023
6.190
6.280
6.000
6.120
139,723
+0.07(+1.16%)
Mar 02, 2023
6.150
6.240
5.940
6.050
192,861
-0.21(-3.35%)
Mar 01, 2023
6.790
6.790
6.240
6.260
176,382
-0.49(-7.26%)
Feb 28, 2023
6.680
6.840
6.460
6.750
221,256
+0.07(+1.05%)
Feb 27, 2023
6.780
7.210
6.570
6.680
279,957
-0.02(-0.30%)
Feb 24, 2023
6.800
7.064
6.580
6.700
306,278
-0.35(-4.96%)
Feb 23, 2023
6.600
7.240
6.600
7.050
401,129
+0.47(+7.14%)
Feb 22, 2023
6.410
6.620
6.378
6.580
215,891
+0.19(+2.97%)
Feb 21, 2023
6.810
6.890
6.370
6.390
421,988
-0.55(-7.93%)
Feb 17, 2023
6.180
7.240
6.140
6.940
375,600
+0.76(+12.30%)
Feb 16, 2023
6.060
6.390
5.850
6.180
890,425
-0.06(-0.96%)
Feb 15, 2023
6.720
6.780
6.050
6.240
700,237
-0.34(-5.17%)
Feb 14, 2023
6.210
6.690
6.070
6.580
217,691
+0.34(+5.45%)
Feb 13, 2023
6.170
6.420
6.075
6.240
140,022
+0.07(+1.13%)
Feb 10, 2023
6.010
6.180
5.772
6.170
127,091
+0.14(+2.32%)
Feb 09, 2023
6.060
6.180
5.960
6.030
263,473
-0.01(-0.17%)
Feb 08, 2023
6.400
6.420
6.040
6.040
176,673
-0.36(-5.63%)
Feb 07, 2023
6.510
6.560
6.250
6.400
264,977
-0.03(-0.47%)
Feb 06, 2023
6.420
6.970
6.380
6.430
302,725
-0.07(-1.08%)
Feb 03, 2023
6.350
6.700
6.220
6.500
151,214
-0.15(-2.26%)
Feb 02, 2023
6.180
6.680
6.060
6.650
220,479
+0.64(+10.65%)
Feb 01, 2023
5.830
6.210
5.700
6.010
249,190
+0.23(+3.98%)
Jan 31, 2023
5.690
5.910
5.670
5.780
192,328
+0.13(+2.30%)
Jan 30, 2023
5.650
5.780
5.510
5.650
141,516
-0.10(-1.74%)
Jan 27, 2023
5.880
5.990
5.710
5.750
182,780
-0.22(-3.69%)
Jan 26, 2023
5.700
6.050
5.640
5.970
325,612
+0.38(+6.80%)
Jan 25, 2023
5.340
5.630
5.230
5.590
175,855
+0.16(+2.95%)
Jan 24, 2023
5.190
5.450
5.050
5.430
494,334
+0.30(+5.85%)
Jan 23, 2023
5.220
5.290
5.060
5.130
151,167
-0.12(-2.29%)
Jan 20, 2023
5.220
5.360
5.040
5.250
161,487
+0.13(+2.54%)
Jan 19, 2023
5.270
5.370
4.940
5.120
208,575
-0.18(-3.40%)
Jan 18, 2023
5.740
5.783
5.270
5.300
254,592
-0.38(-6.69%)
Jan 17, 2023
5.870
5.900
5.640
5.680
165,921
-0.18(-3.07%)
Jan 13, 2023
5.840
5.980
5.690
5.860
167,607
-0.01(-0.17%)
Jan 12, 2023
5.300
5.890
5.170
5.870
281,622
+0.59(+11.17%)
Jan 11, 2023
5.400
5.500
5.050
5.280
261,401
-0.09(-1.68%)
Jan 10, 2023
5.030
5.500
5.020
5.370
235,561
+0.30(+5.92%)
Jan 09, 2023
5.180
5.315
5.020
5.070
181,677
-0.06(-1.17%)
Jan 06, 2023
5.250
5.370
5.050
5.130
143,964
-0.07(-1.35%)
Jan 05, 2023
5.460
5.540
5.080
5.200
260,034
-0.29(-5.28%)
Jan 04, 2023
5.330
5.625
5.200
5.490
251,245
+0.26(+4.97%)
Jan 03, 2023
5.230
5.360
5.010
5.230
326,431
+0.10(+1.95%)
Dec 30, 2022
5.080
5.150
4.770
5.130
416,060
+0.01(+0.20%)
Dec 29, 2022
4.770
5.280
4.740
5.120
196,284
+0.42(+8.94%)
Dec 28, 2022
4.770
4.885
4.580
4.700
253,511
-0.06(-1.26%)
Dec 27, 2022
5.150
5.150
4.740
4.760
325,478
-0.28(-5.56%)
Dec 23, 2022
5.370
5.411
4.920
5.040
286,590
-0.41(-7.52%)
Dec 22, 2022
5.550
5.890
5.240
5.450
207,654
-0.22(-3.88%)
Dec 21, 2022
5.760
6.040
5.560
5.670
218,907
-0.04(-0.70%)
Dec 20, 2022
5.790
5.960
5.635
5.710
234,884
-0.20(-3.38%)
Dec 19, 2022
6.440
6.440
5.800
5.910
235,066
-0.53(-8.23%)
Dec 16, 2022
5.930
6.490
5.930
6.440
439,519
+0.38(+6.27%)
Dec 15, 2022
6.630
6.640
5.920
6.060
285,035
-0.64(-9.55%)
Dec 14, 2022
6.960
7.120
6.630
6.700
204,536
-0.26(-3.74%)
Dec 13, 2022
7.200
7.280
6.850
6.960
224,170
+0.08(+1.16%)
Dec 12, 2022
6.950
6.950
6.550
6.880
279,390
+0.05(+0.73%)
Dec 09, 2022
7.250
7.310
6.800
6.830
167,392
-0.41(-5.66%)
Dec 08, 2022
7.030
7.360
6.750
7.240
194,215
+0.25(+3.58%)
Dec 07, 2022
7.130
7.195
6.960
6.990
136,976
-0.16(-2.24%)
Dec 06, 2022
7.180
7.180
6.990
7.150
223,005
-0.07(-0.97%)
Dec 05, 2022
7.720
7.720
7.080
7.220
234,200
-0.55(-7.08%)
Dec 02, 2022
7.590
7.840
7.100
7.770
273,934
+0.19(+2.51%)
Dec 01, 2022
7.680
7.680
7.470
7.580
176,743
+0.07(+0.93%)
Nov 30, 2022
7.090
7.540
7.090
7.510
250,254
+0.34(+4.74%)
Nov 29, 2022
7.110
7.310
6.940
7.170
182,986
+0.16(+2.28%)
Nov 28, 2022
7.350
7.380
6.880
7.010
182,843
-0.33(-4.50%)
Nov 25, 2022
7.450
7.450
7.080
7.340
103,481
-0.11(-1.48%)
Nov 23, 2022
7.720
7.830
7.410
7.450
132,011
-0.28(-3.62%)
Nov 22, 2022
7.320
7.740
7.040
7.730
414,478
+0.35(+4.74%)
Nov 21, 2022
7.370
7.480
7.190
7.380
195,699
+0.00(+0.00%)
Nov 18, 2022
7.420
7.560
7.210
7.380
209,342
+0.17(+2.36%)
Nov 17, 2022
7.520
7.600
7.030
7.210
222,302
-0.32(-4.25%)
Nov 16, 2022
7.980
8.060
7.360
7.530
284,374
-0.47(-5.87%)
Nov 15, 2022
8.630
8.700
7.790
8.000
291,882
-0.44(-5.21%)
Nov 14, 2022
8.380
8.950
8.380
8.440
289,967
-0.07(-0.82%)
Nov 11, 2022
8.000
8.510
7.935
8.510
460,774
+0.50(+6.24%)
Nov 10, 2022
7.480
8.015
7.320
8.010
258,942
+0.97(+13.78%)
Nov 09, 2022
7.550
7.580
7.000
7.040
171,584
-0.63(-8.21%)
Nov 08, 2022
7.700
8.020
7.495
7.670
217,568
-0.05(-0.65%)
Nov 07, 2022
7.420
7.920
7.150
7.720
340,131
+0.63(+8.89%)
Nov 04, 2022
7.060
7.100
6.580
7.090
236,321
+0.15(+2.16%)
Nov 03, 2022
6.860
7.440
6.740
6.940
356,970
-0.09(-1.28%)
Nov 02, 2022
7.040
7.030
253,132
+0.01(+0.14%)
Nov 01, 2022
7.000
7.155
6.880
7.020
251,683
+0.09(+1.30%)
Oct 31, 2022
6.680
6.970
6.620
6.930
268,842
+0.16(+2.36%)
Oct 28, 2022
6.540
6.780
6.170
6.770
346,632
+0.30(+4.64%)
Oct 27, 2022
6.950
7.005
6.420
6.470
293,568
-0.50(-7.17%)
Oct 26, 2022
6.910
7.390
6.845
6.970
323,992
+0.07(+1.01%)
Oct 25, 2022
7.320
7.420
6.590
6.900
1,080,743
-0.47(-6.38%)
Oct 24, 2022
8.500
8.500
7.120
7.370
336,263
-1.14(-13.40%)
Oct 21, 2022
8.490
8.775
8.260
8.510
227,842
-0.08(-0.93%)
Oct 20, 2022
9.510
9.720
8.430
8.590
434,466
-1.01(-10.52%)
Oct 19, 2022
9.890
9.970
9.294
9.600
290,674
-0.38(-3.81%)
Oct 18, 2022
9.930
10.29
9.684
9.980
274,777
+0.32(+3.31%)
Oct 17, 2022
9.040
9.760
9.020
9.660
217,932
+0.71(+7.93%)
Oct 14, 2022
9.110
9.380
8.690
8.950
218,696
-0.08(-0.89%)
Oct 13, 2022
8.780
9.130
8.590
9.030
173,695
+0.01(+0.11%)
Oct 12, 2022
9.130
9.170
8.560
9.020
210,586
-0.09(-0.99%)
Oct 11, 2022
9.290
9.890
8.490
9.110
439,313
-0.21(-2.25%)
Oct 10, 2022
8.720
9.420
8.670
9.320
345,354
+0.60(+6.88%)
Oct 07, 2022
8.930
8.930
8.600
8.720
192,047
-0.29(-3.22%)
Oct 06, 2022
8.600
9.130
8.519
9.010
270,083
+0.30(+3.44%)
Oct 05, 2022
8.660
8.928
8.220
8.710
205,572
-0.05(-0.57%)
Oct 04, 2022
7.970
8.780
7.950
8.760
328,778
+1.04(+13.47%)
Oct 03, 2022
7.880
8.030
7.260
7.720
555,375
-0.17(-2.15%)
Sep 30, 2022
7.740
8.140
7.630
7.890
654,488
+0.04(+0.51%)
Sep 29, 2022
8.250
8.310
7.350
7.850
650,729
-0.46(-5.54%)
Sep 28, 2022
7.950
8.430
8.045
8.310
244,993
+0.40(+5.06%)
Sep 27, 2022
7.760
8.340
7.760
7.910
293,777
+0.29(+3.81%)
Sep 26, 2022
7.400
8.000
7.400
7.620
197,510
+0.23(+3.11%)
Sep 23, 2022
7.420
7.610
7.050
7.390
186,163
-0.13(-1.73%)
Sep 22, 2022
7.580
7.629
7.310
7.520
171,700
-0.14(-1.83%)
Sep 21, 2022
7.930
8.120
7.640
7.660
220,714
-0.24(-3.04%)
Sep 20, 2022
7.840
8.200
7.780
7.900
308,992
-0.11(-1.37%)
Sep 19, 2022
8.250
8.260
7.440
8.010
430,391
-0.15(-1.84%)
Sep 16, 2022
8.380
8.380
7.760
8.160
1,336,431
-0.23(-2.74%)
Sep 15, 2022
8.680
8.861
8.270
8.390
328,200
-0.40(-4.55%)
Sep 14, 2022
8.130
8.840
7.810
8.790
337,654
+0.63(+7.72%)
Sep 13, 2022
8.110
8.310
7.900
8.160
325,478
-0.21(-2.51%)
Sep 12, 2022
8.760
8.760
8.010
8.370
350,228
-0.38(-4.34%)
Sep 09, 2022
8.550
9.303
8.390
8.750
495,983
+0.19(+2.22%)
Sep 08, 2022
7.470
8.655
7.290
8.560
313,435
+1.08(+14.44%)
Sep 07, 2022
7.220
7.510
6.900
7.480
307,540
+0.22(+3.03%)
Sep 06, 2022
7.660
7.760
7.210
7.260
379,893
-0.39(-5.10%)
Sep 02, 2022
7.460
8.100
7.455
7.650
441,648
+0.15(+2.00%)
Sep 01, 2022
7.280
7.540
7.050
7.500
346,965
-0.01(-0.13%)
Aug 31, 2022
6.410
7.769
6.320
7.510
957,914
+1.25(+19.97%)
Aug 30, 2022
7.480
7.670
6.190
6.260
532,940
-1.08(-14.71%)
Aug 29, 2022
7.520
7.770
7.020
7.340
387,557
-0.38(-4.92%)
Aug 26, 2022
8.280
8.365
7.684
7.720
222,762
-0.50(-6.08%)
Aug 25, 2022
8.390
8.549
7.950
8.220
182,312
-0.10(-1.20%)
Aug 24, 2022
7.660
8.470
7.645
8.320
246,448
+0.62(+8.05%)
Aug 23, 2022
7.220
7.960
7.150
7.700
234,006
+0.51(+7.09%)
Aug 22, 2022
7.460
7.760
7.110
7.190
240,030
-0.55(-7.11%)
Aug 19, 2022
7.650
7.820
7.330
7.740
233,389
-0.09(-1.15%)
Aug 18, 2022
7.780
7.920
7.580
7.830
263,585
+0.05(+0.64%)
Aug 17, 2022
8.000
8.413
7.650
7.780
403,533
-0.40(-4.89%)
Aug 16, 2022
8.560
8.630
8.000
8.180
450,714
-0.39(-4.55%)
Aug 15, 2022
7.420
8.610
7.370
8.570
611,011
+1.00(+13.21%)
Aug 12, 2022
6.650
7.685
6.450
7.570
524,420
+0.91(+13.66%)
Aug 11, 2022
8.520
8.520
6.290
6.660
1,624,741
-1.95(-22.65%)
Aug 10, 2022
8.220
8.770
7.830
8.610
606,198
+0.61(+7.62%)
Aug 09, 2022
6.830
8.500
6.660
8.000
1,206,524
+0.98(+13.96%)
Aug 08, 2022
7.790
7.866
6.620
7.020
649,513
-0.74(-9.54%)
Aug 05, 2022
6.420
7.770
6.251
7.760
746,505
+1.24(+19.02%)
Aug 04, 2022
5.760
6.540
5.670
6.520
483,288
+0.71(+12.22%)
Aug 03, 2022
5.650
6.000
5.650
5.810
388,037
+0.28(+5.06%)
Aug 02, 2022
4.610
5.540
4.610
5.530
518,837
+0.94(+20.48%)
Aug 01, 2022
4.530
4.895
4.420
4.590
561,028
+0.00(+0.00%)
Jul 29, 2022
4.860
4.880
4.300
4.590
593,219
-0.36(-7.27%)
Jul 28, 2022
4.930
5.060
4.560
4.950
861,950
-0.21(-4.07%)
Jul 27, 2022
4.840
6.330
4.840
5.160
6,150,516
+0.55(+11.93%)
Jul 26, 2022
4.600
4.760
4.380
4.610
141,502
-0.03(-0.65%)
Jul 25, 2022
4.950
5.050
4.495
4.640
156,617
-0.32(-6.45%)
Jul 22, 2022
5.350
5.430
4.920
4.960
139,833
-0.41(-7.64%)
Jul 21, 2022
5.320
5.540
5.200
5.370
77,181
+0.04(+0.75%)
Jul 20, 2022
5.140
5.550
5.140
5.330
144,416
+0.20(+3.90%)
Jul 19, 2022
4.940
5.460
4.820
5.130
247,750
+0.26(+5.34%)
Jul 18, 2022
4.980
5.300
4.810
4.870
138,867
-0.17(-3.37%)
Jul 15, 2022
5.320
5.320
4.815
5.040
95,277
-0.18(-3.45%)
Jul 14, 2022
5.170
5.285
5.120
5.220
124,520
-0.06(-1.14%)
Jul 13, 2022
4.740
5.350
4.740
5.280
124,465
+0.37(+7.54%)
Jul 12, 2022
4.890
4.920
4.280
4.910
198,337
+0.14(+2.94%)
Jul 11, 2022
4.980
4.980
4.530
4.770
218,681
-0.22(-4.41%)
Jul 08, 2022
4.970
5.037
4.690
4.990
204,579
+0.03(+0.60%)
Jul 07, 2022
4.690
4.990
4.620
4.960
197,723
+0.26(+5.53%)
Jul 06, 2022
4.400
4.880
4.400
4.700
193,569
+0.26(+5.86%)
Jul 05, 2022
4.040
4.500
3.985
4.440
141,460
+0.31(+7.51%)
Jul 01, 2022
3.900
4.236
3.830
4.130
175,968
+0.23(+5.90%)
Jun 30, 2022
3.980
4.010
3.765
3.900
206,432
-0.03(-0.76%)
Jun 29, 2022
4.160
4.210
3.860
3.930
193,860
-0.17(-4.15%)
Jun 28, 2022
4.280
4.310
4.050
4.100
200,414
-0.10(-2.38%)
Jun 27, 2022
4.220
4.291
4.090
4.200
171,248
-0.07(-1.64%)
Jun 24, 2022
4.580
4.680
4.200
4.270
1,271,160
-0.24(-5.32%)
Jun 23, 2022
4.230
4.530
4.190
4.510
242,883
+0.29(+6.87%)
Jun 22, 2022
3.930
4.440
3.930
4.220
421,427
+0.20(+4.98%)
Jun 21, 2022
3.830
4.210
3.713
4.020
421,057
+0.24(+6.35%)
Jun 17, 2022
3.390
4.080
3.370
3.780
824,155
+0.42(+12.50%)
Jun 16, 2022
3.430
3.430
3.170
3.360
455,817
-0.13(-3.72%)
Jun 15, 2022
3.530
3.650
3.400
3.490
498,826
-0.05(-1.41%)
Jun 14, 2022
3.580
3.585
3.450
3.540
269,825
-0.01(-0.28%)
Jun 13, 2022
3.550
3.605
3.300
3.550
254,728
-0.13(-3.53%)
Jun 10, 2022
3.910
3.980
3.600
3.680
429,865
-0.33(-8.23%)
Jun 09, 2022
4.110
4.350
4.000
4.010
474,239
-0.12(-2.91%)
Jun 08, 2022
3.990
4.260
3.890
4.130
592,233
+0.13(+3.25%)
Jun 07, 2022
3.820
4.120
3.700
4.000
381,709
+0.12(+3.09%)
Jun 06, 2022
3.790
3.970
3.790
3.880
499,835
+0.18(+4.86%)
Jun 03, 2022
3.520
3.830
3.460
3.700
548,238
+0.17(+4.82%)
Jun 02, 2022
3.600
3.660
3.420
3.530
568,331
-0.11(-3.02%)
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.