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
Taysha Gene Therapies Inc
(NQ:
TSHA
)
3.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
2.700
2.770
2.510
2.550
792,636
-0.13(-4.85%)
May 27, 2022
2.620
2.710
2.550
2.680
266,902
+0.06(+2.29%)
May 26, 2022
2.490
2.652
2.470
2.620
432,970
+0.13(+5.22%)
May 25, 2022
2.540
2.650
2.330
2.490
222,625
-0.08(-3.11%)
May 24, 2022
2.650
2.660
2.430
2.570
209,329
-0.13(-4.81%)
May 23, 2022
2.900
2.960
2.650
2.700
275,245
-0.07(-2.53%)
May 20, 2022
3.020
3.140
2.620
2.770
360,569
-0.21(-7.05%)
May 19, 2022
3.010
3.130
2.950
2.980
234,926
-0.05(-1.65%)
May 18, 2022
3.250
3.250
3.020
3.030
266,373
-0.27(-8.18%)
May 17, 2022
3.400
3.540
3.230
3.300
170,723
-0.02(-0.60%)
May 16, 2022
3.380
3.720
2.690
3.320
388,347
-0.12(-3.49%)
May 13, 2022
3.260
3.520
3.130
3.440
201,291
+0.37(+12.05%)
May 12, 2022
3.180
3.420
3.040
3.070
391,026
-0.12(-3.76%)
May 11, 2022
3.680
4.060
3.160
3.190
170,638
-0.54(-14.48%)
May 10, 2022
3.760
3.950
3.558
3.730
181,011
+0.14(+3.90%)
May 09, 2022
3.600
3.720
3.360
3.590
406,048
-0.06(-1.64%)
May 06, 2022
3.910
3.910
3.610
3.650
172,968
-0.32(-8.06%)
May 05, 2022
4.210
4.440
3.860
3.970
275,998
-0.30(-7.03%)
May 04, 2022
4.240
4.330
3.890
4.270
250,272
-0.02(-0.47%)
May 03, 2022
3.990
4.350
3.970
4.290
223,955
+0.35(+8.88%)
May 02, 2022
3.620
3.970
3.570
3.940
278,574
+0.28(+7.65%)
Apr 29, 2022
4.160
4.240
3.655
3.660
342,786
-0.56(-13.27%)
Apr 28, 2022
4.470
4.525
4.140
4.220
323,729
-0.20(-4.52%)
Apr 27, 2022
4.370
4.560
4.300
4.420
257,821
+0.07(+1.61%)
Apr 26, 2022
4.740
4.790
4.330
4.350
227,459
-0.41(-8.61%)
Apr 25, 2022
4.660
4.860
4.620
4.760
126,351
+0.08(+1.71%)
Apr 22, 2022
4.930
4.970
4.570
4.680
223,892
-0.30(-6.02%)
Apr 21, 2022
5.270
5.350
4.900
4.980
357,806
-0.24(-4.60%)
Apr 20, 2022
5.450
5.530
5.220
5.220
166,990
-0.20(-3.69%)
Apr 19, 2022
5.150
5.450
5.120
5.420
252,079
+0.29(+5.65%)
Apr 18, 2022
5.550
5.560
5.010
5.130
287,390
-0.41(-7.40%)
Apr 14, 2022
5.920
5.960
5.510
5.540
151,090
-0.37(-6.26%)
Apr 13, 2022
5.640
5.980
5.590
5.910
161,964
+0.26(+4.60%)
Apr 12, 2022
5.870
6.110
5.570
5.650
2,195,387
-0.14(-2.42%)
Apr 11, 2022
5.830
5.849
5.550
5.790
161,704
-0.12(-2.03%)
Apr 08, 2022
6.280
6.330
5.800
5.910
149,310
-0.43(-6.78%)
Apr 07, 2022
6.520
6.684
6.210
6.340
132,938
-0.18(-2.76%)
Apr 06, 2022
6.650
6.720
6.150
6.520
241,925
-0.15(-2.25%)
Apr 05, 2022
6.780
7.070
6.540
6.670
315,067
-0.10(-1.48%)
Apr 04, 2022
6.490
6.950
6.400
6.770
570,501
+0.43(+6.78%)
Apr 01, 2022
6.550
6.760
6.290
6.340
241,258
-0.18(-2.76%)
Mar 31, 2022
6.150
7.077
6.090
6.520
319,893
+0.37(+6.02%)
Mar 30, 2022
5.930
6.560
5.925
6.150
243,809
+0.07(+1.15%)
Mar 29, 2022
5.900
6.240
5.900
6.080
162,609
+0.28(+4.83%)
Mar 28, 2022
5.920
6.050
5.570
5.800
192,508
-0.12(-2.03%)
Mar 25, 2022
6.320
6.320
5.860
5.920
187,585
-0.32(-5.13%)
Mar 24, 2022
6.320
6.440
5.975
6.240
128,288
+0.04(+0.65%)
Mar 23, 2022
6.380
6.480
6.150
6.200
143,940
-0.21(-3.28%)
Mar 22, 2022
6.340
6.490
6.250
6.410
137,860
+0.10(+1.58%)
Mar 21, 2022
6.480
6.570
6.240
6.310
189,155
-0.23(-3.52%)
Mar 18, 2022
6.060
6.690
6.060
6.540
273,107
+0.31(+4.98%)
Mar 17, 2022
5.960
6.470
5.740
6.230
380,162
+0.33(+5.59%)
Mar 16, 2022
5.390
5.940
5.360
5.900
224,151
+0.55(+10.28%)
Mar 15, 2022
5.190
5.350
5.000
5.350
180,498
+0.12(+2.39%)
Mar 14, 2022
6.020
6.124
5.220
5.225
167,261
-0.73(-12.18%)
Mar 11, 2022
6.440
6.579
5.920
5.950
208,217
-0.43(-6.74%)
Mar 10, 2022
6.330
6.440
6.075
6.380
119,155
-0.12(-1.85%)
Mar 09, 2022
6.130
6.750
6.130
6.500
241,738
+0.65(+11.11%)
Mar 08, 2022
5.730
5.990
5.510
5.850
147,232
+0.11(+1.92%)
Mar 07, 2022
5.660
5.984
5.620
5.740
171,361
+0.02(+0.35%)
Mar 04, 2022
6.050
6.085
5.600
5.720
233,789
-0.37(-6.08%)
Mar 03, 2022
6.530
6.530
5.930
6.090
171,316
-0.30(-4.69%)
Mar 02, 2022
6.510
6.590
6.230
6.390
164,063
-0.19(-2.89%)
Mar 01, 2022
6.790
7.010
6.520
6.580
226,193
+0.21(+3.30%)
Feb 28, 2022
6.390
6.670
6.320
6.370
238,677
-0.12(-1.85%)
Feb 25, 2022
6.240
6.500
6.080
6.490
158,452
+0.24(+3.84%)
Feb 24, 2022
5.750
6.319
5.645
6.250
481,995
+0.29(+4.87%)
Feb 23, 2022
6.180
6.390
5.920
5.960
306,671
-0.16(-2.61%)
Feb 22, 2022
6.360
6.400
5.920
6.120
581,413
-0.36(-5.56%)
Feb 18, 2022
6.480
0
-0.43(-6.22%)
Feb 17, 2022
7.420
7.700
6.800
6.910
164,142
-0.65(-8.60%)
Feb 16, 2022
7.650
7.680
7.465
7.560
104,813
-0.27(-3.45%)
Feb 15, 2022
7.420
7.920
7.420
7.830
265,781
+0.48(+6.53%)
Feb 14, 2022
7.410
7.670
7.176
7.350
134,677
-0.02(-0.27%)
Feb 11, 2022
7.570
7.859
7.320
7.370
208,312
-0.23(-3.03%)
Feb 10, 2022
8.110
8.140
7.540
7.600
260,067
-0.42(-5.24%)
Feb 09, 2022
7.850
8.140
7.850
8.020
273,079
+0.26(+3.35%)
Feb 08, 2022
8.000
8.060
7.520
7.760
253,990
-0.28(-3.48%)
Feb 07, 2022
8.200
8.480
8.010
8.040
614,604
+0.10(+1.26%)
Feb 04, 2022
8.400
8.930
7.800
7.940
581,506
+0.16(+2.06%)
Feb 03, 2022
7.610
8.180
7.780
272,505
+0.12(+1.57%)
Feb 02, 2022
8.220
8.220
7.595
7.660
423,971
-0.54(-6.59%)
Feb 01, 2022
8.730
8.730
7.790
8.200
294,770
+0.25(+3.14%)
Jan 31, 2022
7.440
7.950
196,128
+0.77(+10.72%)
Jan 28, 2022
6.820
7.180
6.570
7.180
123,793
+0.36(+5.28%)
Jan 27, 2022
7.870
7.970
6.680
6.820
225,662
-0.83(-10.85%)
Jan 26, 2022
8.250
8.530
7.510
7.650
908,123
-0.76(-9.04%)
Jan 25, 2022
8.140
8.590
7.970
8.410
74,588
+0.06(+0.72%)
Jan 24, 2022
7.660
8.390
7.220
8.350
161,136
+0.42(+5.30%)
Jan 21, 2022
7.990
8.440
7.760
7.930
136,987
-0.24(-2.94%)
Jan 20, 2022
8.730
8.970
8.100
8.170
106,924
-0.44(-5.11%)
Jan 19, 2022
8.960
9.005
8.470
8.610
129,690
-0.27(-3.04%)
Jan 18, 2022
9.440
9.491
8.880
8.880
132,551
-0.65(-6.82%)
Jan 14, 2022
9.530
0
+0.02(+0.21%)
Jan 13, 2022
10.21
10.21
9.460
9.510
203,623
-0.49(-4.90%)
Jan 12, 2022
10.56
10.56
10.00
10.00
90,926
-0.58(-5.48%)
Jan 11, 2022
10.37
10.80
10.12
10.58
58,621
+0.20(+1.93%)
Jan 10, 2022
10.69
10.69
9.960
10.38
115,102
-0.40(-3.71%)
Jan 07, 2022
10.86
11.28
10.21
10.78
91,201
-0.14(-1.28%)
Jan 06, 2022
10.73
11.00
10.21
10.92
76,335
+0.04(+0.37%)
Jan 05, 2022
11.30
11.68
10.82
10.88
163,485
-0.42(-3.72%)
Jan 04, 2022
12.06
12.17
11.13
11.30
93,575
-0.56(-4.72%)
Jan 03, 2022
12.01
12.01
11.09
11.86
91,209
+0.21(+1.80%)
Dec 31, 2021
11.79
12.32
11.58
11.65
82,642
-0.09(-0.77%)
Dec 30, 2021
11.42
12.10
11.30
11.74
84,698
+0.31(+2.71%)
Dec 29, 2021
11.92
12.14
11.12
11.43
154,684
-0.54(-4.51%)
Dec 28, 2021
12.68
13.31
11.92
11.97
113,842
-0.70(-5.52%)
Dec 27, 2021
12.57
12.82
12.00
12.67
305,701
-0.08(-0.63%)
Dec 23, 2021
13.35
13.35
12.59
12.75
163,039
-0.42(-3.19%)
Dec 22, 2021
13.44
13.58
13.01
13.17
226,769
-0.35(-2.59%)
Dec 21, 2021
14.10
14.10
13.37
13.52
211,362
-0.35(-2.52%)
Dec 20, 2021
14.72
14.91
13.70
13.87
122,452
-1.15(-7.66%)
Dec 17, 2021
14.70
15.24
14.32
15.02
904,915
+0.28(+1.90%)
Dec 16, 2021
14.99
15.34
14.55
14.74
165,809
+0.50(+3.51%)
Dec 15, 2021
14.21
14.63
13.49
14.24
266,972
-0.02(-0.14%)
Dec 14, 2021
14.10
15.05
14.10
14.26
336,005
-0.02(-0.14%)
Dec 13, 2021
13.77
14.59
13.22
14.28
227,801
+0.70(+5.15%)
Dec 10, 2021
14.14
14.55
13.46
13.58
93,838
-0.63(-4.43%)
Dec 09, 2021
14.53
15.10
14.17
14.21
144,125
+0.17(+1.21%)
Dec 08, 2021
14.58
14.72
13.93
14.04
108,231
-0.44(-3.04%)
Dec 07, 2021
13.02
14.88
13.02
14.48
158,533
+1.53(+11.81%)
Dec 06, 2021
12.65
13.12
12.07
12.95
100,812
+0.50(+4.02%)
Dec 03, 2021
13.27
13.27
12.25
12.45
142,493
-0.64(-4.89%)
Dec 02, 2021
12.18
13.27
11.93
13.09
122,257
+0.75(+6.08%)
Dec 01, 2021
13.16
13.43
12.30
12.34
96,970
-0.64(-4.93%)
Nov 30, 2021
12.27
13.28
11.93
12.98
270,232
+0.45(+3.59%)
Nov 29, 2021
12.88
13.08
12.36
12.53
106,600
-0.16(-1.26%)
Nov 26, 2021
13.10
13.16
12.28
12.69
81,504
-0.69(-5.16%)
Nov 24, 2021
12.76
13.46
12.50
13.38
89,956
+0.54(+4.21%)
Nov 23, 2021
11.73
12.96
11.46
12.84
203,621
+1.06(+9.00%)
Nov 22, 2021
13.51
13.51
11.78
11.78
472,371
-1.71(-12.68%)
Nov 19, 2021
13.61
14.05
13.42
13.49
106,983
-0.31(-2.25%)
Nov 18, 2021
14.42
13.82
13.63
13.80
201,929
-0.60(-4.17%)
Nov 17, 2021
14.63
14.70
14.34
14.40
76,461
-0.32(-2.17%)
Nov 16, 2021
14.66
15.19
14.30
14.72
181,722
+0.22(+1.52%)
Nov 15, 2021
14.98
15.22
14.46
14.50
133,571
-0.44(-2.95%)
Nov 12, 2021
15.02
15.71
14.51
14.94
120,866
-0.06(-0.40%)
Nov 11, 2021
16.04
16.04
14.92
15.00
124,407
-0.74(-4.70%)
Nov 10, 2021
15.17
15.74
279,269
+0.77(+5.14%)
Nov 09, 2021
15.38
15.38
14.71
14.97
293,236
-0.32(-2.09%)
Nov 08, 2021
15.53
15.94
15.11
15.29
220,255
-0.10(-0.65%)
Nov 05, 2021
16.41
16.41
15.33
15.39
228,899
-0.88(-5.41%)
Nov 04, 2021
16.91
16.99
16.15
16.27
183,678
-0.45(-2.69%)
Nov 03, 2021
16.79
17.00
16.28
16.72
259,166
+0.08(+0.48%)
Nov 02, 2021
16.52
17.10
16.11
16.64
277,468
+0.17(+1.03%)
Nov 01, 2021
15.90
16.58
15.50
16.47
482,884
+0.83(+5.31%)
Oct 29, 2021
16.73
15.51
15.64
197,315
-0.61(-3.75%)
Oct 28, 2021
16.68
16.68
16.14
16.25
239,384
+0.08(+0.49%)
Oct 27, 2021
16.33
16.48
15.73
16.17
273,074
+0.02(+0.12%)
Oct 26, 2021
16.00
15.95
16.15
217,262
+0.20(+1.25%)
Oct 25, 2021
15.75
16.53
15.75
15.95
224,373
+0.20(+1.27%)
Oct 22, 2021
16.53
16.53
15.73
15.75
142,427
-0.74(-4.49%)
Oct 21, 2021
17.08
17.38
16.06
16.49
156,735
-0.57(-3.34%)
Oct 20, 2021
17.62
17.88
16.86
17.06
109,204
-0.57(-3.23%)
Oct 19, 2021
17.36
18.33
17.31
17.63
206,067
+0.53(+3.10%)
Oct 18, 2021
17.89
17.89
16.52
17.10
131,592
-0.78(-4.36%)
Oct 15, 2021
18.88
18.88
17.76
17.88
133,991
-0.56(-3.04%)
Oct 14, 2021
18.88
19.03
18.40
18.44
44,257
-0.18(-0.97%)
Oct 13, 2021
18.64
19.11
18.26
18.62
49,147
+0.13(+0.70%)
Oct 12, 2021
18.54
18.90
18.32
18.49
43,575
+0.09(+0.49%)
Oct 11, 2021
18.58
18.81
18.28
18.40
28,672
-0.23(-1.23%)
Oct 08, 2021
18.54
19.48
18.18
18.63
27,153
+0.11(+0.59%)
Oct 07, 2021
18.66
19.38
18.43
18.52
60,389
+0.26(+1.42%)
Oct 06, 2021
19.04
19.04
17.47
18.26
97,013
-0.87(-4.55%)
Oct 05, 2021
18.99
19.51
18.61
19.13
64,583
+0.50(+2.68%)
Oct 04, 2021
18.93
19.16
18.21
18.63
94,032
-0.57(-2.97%)
Oct 01, 2021
18.72
19.54
18.34
19.20
53,538
+0.58(+3.11%)
Sep 30, 2021
19.18
19.38
18.45
18.62
42,520
-0.52(-2.72%)
Sep 29, 2021
20.01
20.01
18.95
19.14
48,862
-0.84(-4.20%)
Sep 28, 2021
19.96
20.39
19.65
19.98
48,583
-0.27(-1.33%)
Sep 27, 2021
19.92
20.40
19.90
20.25
75,509
+0.21(+1.05%)
Sep 24, 2021
19.92
20.49
19.30
20.04
54,213
+0.02(+0.10%)
Sep 23, 2021
19.24
20.27
19.06
20.02
67,996
+1.04(+5.48%)
Sep 22, 2021
18.73
19.31
18.23
18.98
53,048
+0.47(+2.54%)
Sep 21, 2021
18.52
18.92
18.41
18.51
45,647
+0.01(+0.05%)
Sep 20, 2021
19.26
19.50
17.89
18.50
160,273
-1.40(-7.04%)
Sep 17, 2021
21.07
21.29
19.73
19.90
625,447
-1.05(-5.01%)
Sep 16, 2021
20.83
21.22
20.51
20.95
72,409
+0.07(+0.34%)
Sep 15, 2021
19.98
21.07
19.98
20.88
59,365
+0.93(+4.66%)
Sep 14, 2021
20.54
20.90
19.84
19.95
77,606
-0.41(-2.01%)
Sep 13, 2021
20.43
20.96
19.80
20.36
79,418
+0.09(+0.44%)
Sep 10, 2021
20.34
21.00
20.04
20.27
66,010
+0.18(+0.90%)
Sep 09, 2021
19.74
20.82
19.60
20.09
66,670
+0.27(+1.36%)
Sep 08, 2021
21.50
21.78
19.47
19.82
95,541
-1.75(-8.11%)
Sep 07, 2021
19.71
21.90
19.66
21.57
153,337
+1.97(+10.05%)
Sep 03, 2021
20.66
20.66
19.06
19.60
41,760
-1.08(-5.22%)
Sep 02, 2021
20.37
20.70
20.01
20.68
55,858
+0.36(+1.77%)
Sep 01, 2021
20.00
20.46
19.56
20.32
63,901
+0.44(+2.21%)
Aug 31, 2021
19.52
20.39
19.35
19.88
115,990
+0.35(+1.79%)
Aug 30, 2021
19.59
20.26
19.45
19.53
81,299
-0.17(-0.86%)
Aug 27, 2021
18.21
20.05
18.21
19.70
89,559
+1.52(+8.36%)
Aug 26, 2021
18.14
18.48
17.73
18.18
61,927
+0.18(+1.00%)
Aug 25, 2021
17.84
18.75
17.65
18.00
86,567
+0.18(+1.01%)
Aug 24, 2021
18.05
18.16
17.17
17.82
56,857
-0.18(-1.00%)
Aug 23, 2021
17.25
18.01
17.15
18.00
52,311
+1.07(+6.32%)
Aug 20, 2021
16.28
17.38
16.03
16.93
103,447
+0.64(+3.93%)
Aug 19, 2021
16.78
17.22
16.05
16.29
71,169
-0.71(-4.18%)
Aug 18, 2021
17.54
17.88
16.95
17.00
76,391
-0.50(-2.86%)
Aug 17, 2021
15.82
18.18
15.50
17.50
178,586
+1.68(+10.62%)
Aug 16, 2021
17.66
17.66
15.75
15.82
102,642
-1.56(-8.98%)
Aug 13, 2021
17.50
17.77
17.31
17.38
67,814
-0.09(-0.52%)
Aug 12, 2021
17.86
17.86
17.19
17.47
62,794
-0.24(-1.36%)
Aug 11, 2021
18.15
18.15
17.30
17.71
61,880
-0.38(-2.10%)
Aug 10, 2021
17.89
18.16
17.76
18.09
57,741
+0.22(+1.23%)
Aug 09, 2021
18.05
18.39
17.86
17.87
30,415
-0.10(-0.56%)
Aug 06, 2021
18.13
18.20
17.76
17.97
32,459
-0.03(-0.17%)
Aug 05, 2021
17.65
18.23
17.65
18.00
51,208
+0.37(+2.10%)
Aug 04, 2021
18.00
18.09
17.41
17.63
76,140
-0.36(-2.00%)
Aug 03, 2021
17.90
18.04
17.16
17.99
71,544
+0.04(+0.22%)
Aug 02, 2021
17.64
18.11
17.31
17.95
92,055
+0.66(+3.82%)
Jul 30, 2021
17.22
17.58
16.72
17.29
118,255
-0.02(-0.12%)
Jul 29, 2021
18.01
18.22
16.99
17.31
79,189
-0.69(-3.83%)
Jul 28, 2021
17.99
18.50
17.82
18.00
121,151
+0.17(+0.95%)
Jul 27, 2021
18.16
18.25
17.13
17.83
106,516
-0.12(-0.67%)
Jul 26, 2021
18.58
19.18
17.66
17.95
173,326
-0.78(-4.16%)
Jul 23, 2021
19.84
19.84
18.59
18.73
36,309
-0.79(-4.05%)
Jul 22, 2021
20.08
20.38
19.01
19.52
81,032
-0.83(-4.08%)
Jul 21, 2021
20.07
20.85
19.54
20.35
92,340
+0.67(+3.40%)
Jul 20, 2021
19.00
20.05
18.53
19.68
103,522
+0.69(+3.63%)
Jul 19, 2021
18.21
19.21
18.10
18.99
172,880
-0.01(-0.05%)
Jul 16, 2021
20.60
20.60
18.87
19.00
439,370
-0.63(-3.21%)
Jul 15, 2021
20.02
20.51
19.07
19.63
108,583
-0.87(-4.24%)
Jul 14, 2021
19.86
20.89
19.59
20.50
235,232
+0.02(+0.10%)
Jul 13, 2021
20.26
20.79
19.57
20.48
198,835
+0.07(+0.34%)
Jul 12, 2021
21.31
21.31
19.54
20.41
279,655
-0.90(-4.22%)
Jul 09, 2021
19.18
21.35
18.85
21.31
229,665
+2.32(+12.22%)
Jul 08, 2021
18.40
19.52
18.10
18.99
256,623
+0.33(+1.77%)
Jul 07, 2021
19.87
20.60
18.20
18.66
177,218
-1.14(-5.76%)
Jul 06, 2021
20.31
20.84
19.27
19.80
273,374
-0.20(-1.00%)
Jul 02, 2021
21.11
21.46
19.92
20.00
245,638
-1.00(-4.76%)
Jul 01, 2021
21.27
21.97
20.74
21.00
361,981
-0.20(-0.94%)
Jun 30, 2021
24.00
24.00
21.13
21.20
220,973
-2.41(-10.21%)
Jun 29, 2021
25.44
25.44
23.00
23.61
328,000
-1.33(-5.33%)
Jun 28, 2021
24.02
25.30
23.95
24.94
122,437
+0.94(+3.92%)
Jun 25, 2021
26.18
26.25
23.80
24.00
1,802,294
-2.38(-9.02%)
Jun 24, 2021
26.04
26.86
25.82
26.38
217,297
+1.24(+4.93%)
Jun 23, 2021
25.59
25.99
24.95
25.14
109,629
-0.19(-0.75%)
Jun 22, 2021
25.74
25.90
24.85
25.33
112,786
-0.61(-2.35%)
Jun 21, 2021
26.05
26.40
25.40
25.94
184,744
+0.18(+0.70%)
Jun 18, 2021
25.05
25.98
24.48
25.76
162,744
+0.72(+2.88%)
Jun 17, 2021
24.98
25.39
24.32
25.04
332,003
+0.05(+0.20%)
Jun 16, 2021
25.66
26.15
24.26
24.99
117,465
-0.99(-3.81%)
Jun 15, 2021
26.99
26.99
25.55
25.98
262,266
+0.26(+1.01%)
Jun 14, 2021
24.63
26.30
24.63
25.72
198,320
+1.21(+4.94%)
Jun 11, 2021
24.54
25.05
23.48
24.51
328,244
-0.09(-0.37%)
Jun 10, 2021
24.16
25.21
23.70
24.60
85,225
+0.59(+2.46%)
Jun 09, 2021
24.40
24.73
23.71
24.01
118,262
+0.22(+0.92%)
Jun 08, 2021
24.80
24.80
23.37
23.79
425,562
-0.18(-0.75%)
Jun 07, 2021
22.58
24.82
22.37
23.97
259,172
+1.65(+7.39%)
Jun 04, 2021
22.25
22.74
21.90
22.32
148,896
+0.28(+1.27%)
Jun 03, 2021
22.41
22.76
21.50
22.04
132,006
-0.62(-2.74%)
Jun 02, 2021
22.20
22.97
21.86
22.66
158,015
+0.46(+2.07%)
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.