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
Akumin Inc
(NQ:
AKU
)
0.2887
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 25, 2023
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
0.4100
0.4171
0.3957
0.3958
36,974
-0.00(-1.05%)
May 30, 2023
0.4100
0.4200
0.3944
0.4000
34,433
-0.02(-3.89%)
May 26, 2023
0.4220
0.4220
0.4100
0.4162
21,780
+0.01(+1.51%)
May 25, 2023
0.4100
0.4340
0.4051
0.4100
48,636
+0.00(+0.00%)
May 24, 2023
0.3846
0.4100
0.3823
0.4100
19,707
+0.02(+5.13%)
May 23, 2023
0.3800
0.4000
0.3800
0.3900
92,756
+0.00(+0.00%)
May 22, 2023
0.3800
0.3900
0.3600
0.3900
21,642
+0.00(+0.00%)
May 19, 2023
0.3783
0.3900
0.3751
0.3900
22,716
+0.00(+0.00%)
May 18, 2023
0.3700
0.3900
0.3600
0.3900
144,002
+0.01(+3.26%)
May 17, 2023
0.3950
0.4077
0.3500
0.3777
64,038
-0.01(-3.15%)
May 16, 2023
0.3839
0.4200
0.3839
0.3900
56,179
+0.00(+0.80%)
May 15, 2023
0.3900
0.4300
0.3851
0.3869
235,572
+0.00(+1.26%)
May 12, 2023
0.5100
0.5200
0.3776
0.3821
298,766
-0.14(-26.80%)
May 11, 2023
0.6000
0.6000
0.5162
0.5220
197,924
-0.08(-12.71%)
May 10, 2023
0.6000
0.6199
0.5871
0.5980
115,964
-0.00(-0.33%)
May 09, 2023
0.6100
0.6300
0.5852
0.6000
81,329
+0.00(+0.00%)
May 08, 2023
0.5700
0.6300
0.5700
0.6000
148,285
+0.00(+0.00%)
May 05, 2023
0.5600
0.6106
0.5600
0.6000
24,509
+0.03(+5.23%)
May 04, 2023
0.6051
0.6100
0.5601
0.5702
57,385
-0.04(-5.88%)
May 03, 2023
0.6326
0.6600
0.6005
0.6058
55,081
+0.01(+0.97%)
May 02, 2023
0.6300
0.6459
0.6000
0.6000
28,650
+0.00(+0.00%)
May 01, 2023
0.6542
0.6542
0.6000
0.6000
29,001
-0.02(-3.69%)
Apr 28, 2023
0.6700
0.6700
0.6200
0.6230
32,879
-0.05(-7.01%)
Apr 27, 2023
0.6700
0.6700
0.6227
0.6700
20,949
+0.02(+3.09%)
Apr 26, 2023
0.6200
0.6499
0.6200
0.6499
16,766
+0.03(+4.82%)
Apr 25, 2023
0.6201
0.6203
0.6100
0.6200
6,599
-0.01(-0.94%)
Apr 24, 2023
0.7140
0.7140
0.6200
0.6259
47,174
-0.05(-7.96%)
Apr 21, 2023
0.6800
0.6800
0.6350
0.6800
33,666
+0.05(+7.94%)
Apr 20, 2023
0.6385
0.6849
0.5961
0.6300
62,320
+0.02(+3.28%)
Apr 19, 2023
0.6100
0.6199
0.5700
0.6100
14,609
+0.01(+1.67%)
Apr 18, 2023
0.6200
0.6200
0.5999
0.6000
39,072
+0.00(+0.00%)
Apr 17, 2023
0.6000
0.6000
0.5700
0.6000
19,046
+0.00(+0.76%)
Apr 14, 2023
0.5990
0.5990
0.5776
0.5955
13,065
+0.01(+0.93%)
Apr 13, 2023
0.6005
0.6005
0.5854
0.5900
39,259
+0.01(+1.72%)
Apr 12, 2023
0.6096
0.6096
0.5600
0.5800
41,513
+0.02(+3.57%)
Apr 11, 2023
0.6100
0.6200
0.5600
0.5600
25,778
+0.00(+0.00%)
Apr 10, 2023
0.6077
0.6077
0.5301
0.5600
69,995
-0.03(-5.08%)
Apr 06, 2023
0.5900
0.6200
0.5775
0.5900
44,689
-0.01(-1.67%)
Apr 05, 2023
0.6600
0.6601
0.5900
0.6000
63,118
-0.01(-1.75%)
Apr 04, 2023
0.6502
0.6680
0.6000
0.6107
35,844
-0.06(-8.85%)
Apr 03, 2023
0.6519
0.6900
0.6501
0.6700
47,914
-0.01(-1.47%)
Mar 31, 2023
0.7000
0.7000
0.6500
0.6800
66,541
-0.02(-2.76%)
Mar 30, 2023
0.6800
0.7300
0.6800
0.6993
11,228
-0.00(-0.01%)
Mar 29, 2023
0.7400
0.7915
0.6871
0.6994
67,961
-0.04(-5.49%)
Mar 28, 2023
0.7500
0.7700
0.7300
0.7400
39,486
-0.02(-2.37%)
Mar 27, 2023
0.7800
0.8000
0.7300
0.7580
27,824
-0.02(-2.82%)
Mar 24, 2023
0.8100
0.8100
0.7750
0.7800
61,594
-0.02(-2.50%)
Mar 23, 2023
0.8000
0.8200
0.7970
0.8000
22,301
-0.02(-2.76%)
Mar 22, 2023
0.8000
0.8500
0.7520
0.8227
15,308
-0.00(-0.22%)
Mar 21, 2023
0.8400
0.8500
0.8089
0.8245
6,601
+0.00(+0.51%)
Mar 20, 2023
0.8184
0.8600
0.7700
0.8203
43,106
-0.04(-4.62%)
Mar 17, 2023
0.8600
0.9143
0.8500
0.8600
27,593
+0.00(+0.47%)
Mar 16, 2023
0.8100
0.8600
0.7900
0.8560
28,470
-0.00(-0.19%)
Mar 15, 2023
0.9455
0.9800
0.8500
0.8576
38,687
-0.09(-9.30%)
Mar 14, 2023
0.8500
1.070
0.8500
0.9455
48,466
+0.12(+13.92%)
Mar 13, 2023
0.8000
0.8690
0.7901
0.8300
27,242
+0.04(+4.73%)
Mar 10, 2023
0.7822
0.8600
0.7822
0.7925
58,305
-0.05(-5.97%)
Mar 09, 2023
0.8900
0.9424
0.8335
0.8428
82,720
-0.10(-10.83%)
Mar 08, 2023
0.9300
0.9777
0.9300
0.9452
27,810
-0.00(-0.51%)
Mar 07, 2023
1.070
1.070
0.9000
0.9500
50,126
-0.04(-3.68%)
Mar 06, 2023
0.9700
1.180
0.9700
0.9863
46,590
-0.05(-5.16%)
Mar 03, 2023
1.220
1.220
1.000
1.040
57,564
-0.17(-14.05%)
Mar 02, 2023
1.300
1.300
1.200
1.210
27,574
-0.03(-2.42%)
Mar 01, 2023
1.250
1.295
1.230
1.240
28,939
+0.00(+0.00%)
Feb 28, 2023
1.200
1.250
1.190
1.240
9,483
+0.07(+5.98%)
Feb 27, 2023
1.100
1.220
1.100
1.170
27,737
+0.05(+4.46%)
Feb 24, 2023
1.250
1.250
1.090
1.120
38,164
-0.11(-8.94%)
Feb 23, 2023
1.180
1.250
1.180
1.230
8,298
+0.05(+4.24%)
Feb 22, 2023
1.230
1.250
1.180
1.180
9,429
-0.06(-4.84%)
Feb 21, 2023
1.230
1.270
1.220
1.240
9,974
-0.03(-2.36%)
Feb 17, 2023
1.200
1.290
1.200
1.270
15,308
+0.05(+4.10%)
Feb 16, 2023
1.180
1.250
1.180
1.220
10,870
+0.00(+0.00%)
Feb 15, 2023
1.180
1.300
1.060
1.220
66,733
+0.00(+0.02%)
Feb 14, 2023
1.150
1.220
1.150
1.220
3,375
+0.02(+1.65%)
Feb 13, 2023
1.210
1.260
1.120
1.200
10,643
-0.04(-3.23%)
Feb 10, 2023
1.190
1.250
1.120
1.240
26,415
+0.02(+1.64%)
Feb 09, 2023
1.210
1.264
1.150
1.220
12,916
+0.06(+5.17%)
Feb 08, 2023
1.210
1.250
1.110
1.160
85,400
-0.06(-4.92%)
Feb 07, 2023
1.180
1.430
1.180
1.220
243,853
+0.09(+7.96%)
Feb 06, 2023
1.040
1.200
1.030
1.130
158,779
+0.13(+13.00%)
Feb 03, 2023
0.9600
1.040
0.9282
1.000
26,500
+0.05(+5.26%)
Feb 02, 2023
0.9500
0.9700
0.9495
0.9500
12,557
+0.04(+3.88%)
Feb 01, 2023
0.9500
0.9595
0.9145
0.9145
11,570
+0.01(+1.61%)
Jan 31, 2023
0.9500
0.9500
0.9000
0.9000
5,467
+0.01(+1.12%)
Jan 30, 2023
0.9300
0.9414
0.8799
0.8900
29,972
-0.08(-8.25%)
Jan 27, 2023
0.9250
0.9700
0.9250
0.9700
13,120
+0.02(+2.14%)
Jan 26, 2023
0.9700
0.9859
0.9100
0.9497
20,878
-0.01(-1.07%)
Jan 25, 2023
0.9800
0.9800
0.9183
0.9600
17,284
-0.01(-1.04%)
Jan 24, 2023
1.020
1.020
0.9701
0.9701
20,186
-0.07(-6.72%)
Jan 23, 2023
0.9600
1.040
0.9500
1.040
13,915
+0.05(+5.37%)
Jan 20, 2023
1.020
1.040
0.9700
0.9870
12,538
-0.05(-5.10%)
Jan 19, 2023
1.040
1.040
0.9514
1.040
6,183
+0.01(+0.97%)
Jan 18, 2023
1.030
1.052
1.000
1.030
15,478
+0.00(+0.00%)
Jan 17, 2023
1.010
1.050
1.010
1.030
19,552
+0.02(+1.98%)
Jan 13, 2023
0.9950
1.050
0.9901
1.010
40,259
-0.01(-0.98%)
Jan 12, 2023
1.080
1.080
0.9762
1.020
122,700
+0.02(+2.11%)
Jan 11, 2023
1.030
1.048
0.9504
0.9989
47,372
+0.02(+1.93%)
Jan 10, 2023
0.9300
0.9900
0.9276
0.9800
63,869
+0.06(+6.52%)
Jan 09, 2023
0.8500
0.9500
0.8200
0.9200
41,480
+0.07(+8.24%)
Jan 06, 2023
0.8300
0.8500
0.8300
0.8500
42,330
+0.01(+1.32%)
Jan 05, 2023
0.8000
0.8500
0.8000
0.8389
4,503
+0.06(+7.88%)
Jan 04, 2023
0.7350
0.7999
0.7350
0.7776
10,068
+0.05(+7.08%)
Jan 03, 2023
0.7400
0.7400
0.7188
0.7262
10,099
+0.01(+1.03%)
Dec 30, 2022
0.6981
0.7188
0.6842
0.7188
81,175
+0.02(+2.97%)
Dec 29, 2022
0.7302
0.7302
0.6813
0.6981
17,814
+0.02(+3.21%)
Dec 28, 2022
0.6497
0.6786
0.6400
0.6764
31,586
+0.01(+0.99%)
Dec 27, 2022
0.7325
0.7325
0.6200
0.6698
277,020
-0.06(-7.98%)
Dec 23, 2022
0.7010
0.7688
0.6900
0.7279
60,727
-0.00(-0.21%)
Dec 22, 2022
0.6900
0.7600
0.6900
0.7294
44,712
+0.02(+2.11%)
Dec 21, 2022
0.7000
0.7615
0.6950
0.7143
62,049
+0.03(+4.83%)
Dec 20, 2022
0.7951
0.7951
0.6651
0.6814
131,935
-0.05(-7.03%)
Dec 19, 2022
0.8678
0.9059
0.7329
0.7329
97,702
-0.11(-12.75%)
Dec 16, 2022
0.9200
1.020
0.8400
0.8400
2,061,792
-0.09(-9.58%)
Dec 15, 2022
1.010
1.040
0.9290
0.9290
731,149
-0.13(-12.36%)
Dec 14, 2022
1.010
1.070
0.9362
1.060
692,315
+0.10(+10.42%)
Dec 13, 2022
1.030
1.030
0.9600
0.9600
94,746
-0.04(-4.00%)
Dec 12, 2022
1.030
1.030
0.9200
1.000
143,435
-0.01(-0.99%)
Dec 09, 2022
1.030
1.030
0.9900
1.010
42,146
-0.02(-1.94%)
Dec 08, 2022
1.030
1.030
1.000
1.030
41,186
+0.01(+0.98%)
Dec 07, 2022
0.9600
1.040
0.9600
1.020
41,280
-0.01(-0.97%)
Dec 06, 2022
1.080
1.080
0.9695
1.030
55,525
-0.05(-4.63%)
Dec 05, 2022
1.050
1.090
1.010
1.080
84,483
+0.02(+1.89%)
Dec 02, 2022
1.000
1.070
0.9891
1.060
47,699
+0.05(+4.95%)
Dec 01, 2022
1.050
1.050
1.010
1.010
43,315
-0.04(-3.81%)
Nov 30, 2022
1.050
1.050
1.030
1.050
12,204
+0.03(+2.94%)
Nov 29, 2022
1.010
1.050
0.9800
1.020
36,855
+0.01(+0.99%)
Nov 28, 2022
1.030
1.030
0.9800
1.010
25,970
-0.03(-2.88%)
Nov 25, 2022
1.010
1.040
0.9862
1.040
15,940
+0.00(+0.00%)
Nov 23, 2022
1.000
1.080
1.000
1.040
64,474
+0.05(+4.99%)
Nov 22, 2022
1.010
1.040
0.9903
0.9906
31,963
+0.02(+1.73%)
Nov 21, 2022
0.9700
1.040
0.9700
0.9738
32,612
-0.04(-3.58%)
Nov 18, 2022
1.130
1.130
0.9900
1.010
45,094
-0.11(-9.82%)
Nov 17, 2022
1.120
1.190
1.110
1.120
18,677
-0.01(-0.88%)
Nov 16, 2022
1.150
1.170
1.110
1.130
10,908
-0.06(-5.04%)
Nov 15, 2022
1.410
1.410
1.185
1.190
52,020
-0.15(-11.19%)
Nov 14, 2022
1.470
1.540
1.320
1.340
16,278
-0.09(-6.29%)
Nov 11, 2022
1.460
1.490
1.390
1.430
14,939
+0.01(+0.70%)
Nov 10, 2022
1.700
1.700
1.380
1.420
12,078
-0.13(-8.39%)
Nov 09, 2022
1.640
1.780
1.540
1.550
14,750
-0.07(-4.32%)
Nov 08, 2022
1.700
1.730
1.563
1.620
67,876
+0.16(+10.96%)
Nov 07, 2022
1.530
1.530
1.390
1.460
11,613
-0.05(-3.31%)
Nov 04, 2022
1.510
1.550
1.180
1.510
82,686
+0.00(+0.00%)
Nov 03, 2022
1.580
1.580
1.460
1.510
15,738
-0.09(-5.63%)
Nov 02, 2022
1.770
1.770
1.550
1.600
43,069
-0.11(-6.43%)
Nov 01, 2022
1.790
1.790
1.650
1.710
18,526
-0.04(-2.29%)
Oct 31, 2022
1.750
1.780
1.700
1.750
43,720
-0.04(-2.23%)
Oct 28, 2022
1.740
1.800
1.710
1.790
20,206
+0.05(+2.87%)
Oct 27, 2022
1.780
1.795
1.710
1.740
18,851
-0.06(-3.33%)
Oct 26, 2022
1.870
1.900
1.770
1.800
29,914
-0.10(-5.26%)
Oct 25, 2022
1.810
1.920
1.810
1.900
19,144
+0.11(+6.15%)
Oct 24, 2022
1.920
1.920
1.740
1.790
19,119
-0.09(-4.79%)
Oct 21, 2022
1.850
1.890
1.780
1.880
31,186
+0.04(+2.17%)
Oct 20, 2022
1.730
1.873
1.725
1.840
52,204
+0.15(+8.88%)
Oct 19, 2022
1.880
1.920
1.690
1.690
36,591
-0.24(-12.44%)
Oct 18, 2022
2.050
2.050
1.850
1.930
38,556
-0.12(-5.85%)
Oct 17, 2022
2.060
2.110
1.997
2.050
22,743
-0.01(-0.49%)
Oct 14, 2022
2.170
2.180
1.980
2.060
33,434
-0.12(-5.50%)
Oct 13, 2022
1.860
2.180
1.855
2.180
99,746
+0.28(+14.74%)
Oct 12, 2022
1.950
1.970
1.860
1.900
18,871
-0.03(-1.55%)
Oct 11, 2022
2.010
2.040
1.900
1.930
43,774
-0.06(-3.02%)
Oct 10, 2022
1.770
2.020
1.770
1.990
63,286
+0.17(+9.34%)
Oct 07, 2022
1.890
1.920
1.760
1.820
24,571
-0.10(-5.21%)
Oct 06, 2022
1.940
1.980
1.860
1.920
52,738
-0.02(-1.03%)
Oct 05, 2022
1.990
2.040
1.900
1.940
36,752
-0.05(-2.51%)
Oct 04, 2022
1.850
2.030
1.840
1.990
77,158
+0.14(+7.57%)
Oct 03, 2022
1.780
1.870
1.692
1.850
41,140
+0.14(+8.19%)
Sep 30, 2022
1.650
1.820
1.650
1.710
28,510
+0.05(+3.01%)
Sep 29, 2022
1.680
1.710
1.600
1.660
32,450
-0.05(-2.92%)
Sep 28, 2022
1.620
1.790
1.564
1.710
25,758
+0.05(+3.01%)
Sep 27, 2022
1.780
1.861
1.640
1.660
51,798
-0.14(-7.78%)
Sep 26, 2022
1.700
1.860
1.655
1.800
50,252
+0.04(+1.98%)
Sep 23, 2022
1.570
1.810
1.380
1.765
200,006
+0.14(+8.95%)
Sep 22, 2022
1.920
1.920
1.550
1.620
146,179
-0.27(-14.29%)
Sep 21, 2022
1.950
1.950
1.833
1.890
45,941
-0.04(-2.07%)
Sep 20, 2022
1.960
1.990
1.850
1.930
128,418
-0.11(-5.39%)
Sep 19, 2022
2.050
2.220
2.020
2.040
117,930
-0.19(-8.52%)
Sep 16, 2022
2.230
2.290
2.160
2.230
2,308,370
-0.04(-1.76%)
Sep 15, 2022
2.210
2.310
2.100
2.270
225,139
+0.07(+3.18%)
Sep 14, 2022
2.090
2.280
1.987
2.200
310,515
+0.08(+3.77%)
Sep 13, 2022
1.880
2.150
1.790
2.120
332,916
+0.23(+12.17%)
Sep 12, 2022
1.870
1.950
1.690
1.890
164,524
-0.01(-0.53%)
Sep 09, 2022
2.050
2.070
1.720
1.900
210,690
-0.10(-5.00%)
Sep 08, 2022
1.890
2.000
1.700
2.000
378,445
+0.17(+9.29%)
Sep 07, 2022
1.540
1.920
1.480
1.830
387,669
+0.20(+12.27%)
Sep 06, 2022
1.240
1.670
1.240
1.630
431,716
+0.44(+36.97%)
Sep 02, 2022
1.210
1.240
1.150
1.190
34,023
-0.02(-1.65%)
Sep 01, 2022
1.320
1.320
1.150
1.210
26,592
-0.11(-8.33%)
Aug 31, 2022
1.340
1.350
1.260
1.320
34,962
+0.04(+3.13%)
Aug 30, 2022
1.440
1.440
1.260
1.280
39,087
-0.06(-4.48%)
Aug 29, 2022
1.290
1.400
1.280
1.340
36,693
+0.07(+5.51%)
Aug 26, 2022
1.420
1.490
1.200
1.270
109,290
-0.20(-13.61%)
Aug 25, 2022
1.450
1.570
1.440
1.470
108,664
+0.03(+2.08%)
Aug 24, 2022
1.290
1.560
1.220
1.440
449,319
+0.16(+12.50%)
Aug 23, 2022
1.110
1.365
1.100
1.280
155,985
+0.18(+16.36%)
Aug 22, 2022
1.010
1.100
1.010
1.100
53,498
+0.01(+0.92%)
Aug 19, 2022
1.090
1.130
1.030
1.090
47,374
-0.04(-3.93%)
Aug 18, 2022
1.180
1.180
1.080
1.135
161,190
+0.05(+5.06%)
Aug 17, 2022
0.9600
1.140
0.9227
1.080
699,571
+0.16(+17.06%)
Aug 16, 2022
0.8500
0.9509
0.8498
0.9226
84,746
+0.13(+16.81%)
Aug 15, 2022
0.7600
0.8238
0.7600
0.7898
16,630
+0.02(+2.57%)
Aug 12, 2022
0.7400
0.7700
0.7400
0.7700
8,921
+0.00(+0.00%)
Aug 11, 2022
0.7600
0.8117
0.7599
0.7700
29,018
+0.02(+1.99%)
Aug 10, 2022
0.7000
0.7550
0.6600
0.7550
69,561
+0.09(+13.55%)
Aug 09, 2022
0.6553
0.6979
0.6423
0.6649
60,511
+0.01(+1.46%)
Aug 08, 2022
0.6200
0.6700
0.6200
0.6553
6,944
+0.01(+0.80%)
Aug 05, 2022
0.6220
0.6800
0.6220
0.6501
10,224
-0.00(-0.15%)
Aug 04, 2022
0.6500
0.6825
0.6500
0.6511
4,790
-0.01(-2.13%)
Aug 03, 2022
0.6600
0.6830
0.6600
0.6653
8,033
-0.01(-1.84%)
Aug 02, 2022
0.6600
0.6780
0.6600
0.6778
1,831
-0.02(-3.17%)
Aug 01, 2022
0.6600
0.7000
0.6500
0.7000
39,819
+0.00(+0.01%)
Jul 29, 2022
0.6144
0.6999
0.5826
0.6999
22,914
+0.07(+10.50%)
Jul 28, 2022
0.5879
0.6800
0.5500
0.6334
99,097
+0.06(+11.12%)
Jul 27, 2022
0.5000
0.5700
0.4837
0.5700
71,664
+0.09(+20.00%)
Jul 26, 2022
0.5200
0.5200
0.4637
0.4750
61,705
-0.03(-5.64%)
Jul 25, 2022
0.5200
0.5300
0.4900
0.5034
131,857
+0.01(+2.94%)
Jul 22, 2022
0.5000
0.5300
0.4800
0.4890
73,436
-0.04(-7.74%)
Jul 21, 2022
0.5200
0.5330
0.4845
0.5300
3,186,298
+0.01(+1.92%)
Jul 20, 2022
0.5200
0.5200
0.4888
0.5200
324,165
+0.02(+4.00%)
Jul 19, 2022
0.5100
0.5101
0.4950
0.5000
37,366
+0.00(+0.00%)
Jul 18, 2022
0.5400
0.5400
0.4678
0.5000
79,957
-0.03(-5.21%)
Jul 15, 2022
0.5149
0.5291
0.5149
0.5275
14,751
+0.01(+1.44%)
Jul 14, 2022
0.5200
0.5200
0.5200
0.5200
421
-0.01(-1.42%)
Jul 13, 2022
0.5450
0.5600
0.5224
0.5275
26,080
-0.04(-7.50%)
Jul 12, 2022
0.5985
0.5985
0.5402
0.5703
4,575
+0.02(+3.69%)
Jul 11, 2022
0.6200
0.6200
0.5301
0.5500
10,248
-0.05(-8.52%)
Jul 08, 2022
0.5873
0.6012
0.5550
0.6012
7,923
+0.03(+5.01%)
Jul 07, 2022
0.6000
0.6099
0.5725
0.5725
11,817
+0.01(+2.23%)
Jul 06, 2022
0.5985
0.5985
0.5451
0.5600
10,829
+0.01(+1.45%)
Jul 05, 2022
0.5502
0.5900
0.5502
0.5520
2,831
-0.02(-3.16%)
Jul 01, 2022
0.5604
0.5700
0.5604
0.5700
20,185
-0.03(-4.94%)
Jun 30, 2022
0.6400
0.6460
0.5554
0.5996
24,231
-0.00(-0.05%)
Jun 29, 2022
0.5900
0.6000
0.5551
0.5999
19,797
+0.04(+6.54%)
Jun 28, 2022
0.5985
0.6100
0.5631
0.5631
22,790
-0.01(-1.68%)
Jun 27, 2022
0.5640
0.5869
0.5371
0.5727
12,278
+0.01(+2.45%)
Jun 24, 2022
0.5400
0.5590
0.5400
0.5590
47,190
+0.05(+9.29%)
Jun 23, 2022
0.5359
0.5499
0.5115
0.5115
2,797
+0.00(+0.22%)
Jun 22, 2022
0.5500
0.5500
0.5101
0.5104
18,269
-0.03(-5.60%)
Jun 21, 2022
0.5802
0.6000
0.5390
0.5407
43,408
-0.01(-2.14%)
Jun 17, 2022
0.6112
0.6234
0.5342
0.5525
28,920
-0.03(-5.09%)
Jun 16, 2022
0.6295
0.6656
0.5783
0.5821
15,460
-0.08(-11.53%)
Jun 15, 2022
0.7500
0.7500
0.6400
0.6580
73,414
-0.10(-12.84%)
Jun 14, 2022
0.8000
0.8087
0.7500
0.7549
69,641
-0.05(-5.64%)
Jun 13, 2022
0.7900
0.8000
0.7900
0.8000
14,093
-0.01(-1.09%)
Jun 10, 2022
0.8100
0.8166
0.7989
0.8088
14,166
-0.02(-2.55%)
Jun 09, 2022
0.8150
0.8797
0.8048
0.8300
35,023
-0.03(-3.47%)
Jun 08, 2022
0.8800
0.8800
0.8295
0.8598
55,353
-0.00(-0.02%)
Jun 07, 2022
0.8800
0.8801
0.8600
0.8600
7,697
-0.02(-2.27%)
Jun 03, 2022
0.8800
257
+0.00(+0.00%)
Jun 02, 2022
0.8700
0.8800
0.8500
0.8800
6,829
+0.01(+1.15%)
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.