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
Aligos Therapeutics Inc
(NQ:
ALGS
)
0.5401
-0.0379 (-6.56%)
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 31, 2023
1.100
1.160
1.070
1.130
30,897
-0.01(-0.88%)
May 30, 2023
1.110
1.140
1.090
1.140
46,002
+0.02(+1.79%)
May 26, 2023
1.110
1.120
1.090
1.120
32,583
+0.02(+1.82%)
May 25, 2023
1.110
1.120
1.080
1.100
71,332
-0.01(-0.90%)
May 24, 2023
1.070
1.120
1.050
1.110
62,679
+0.04(+3.74%)
May 23, 2023
1.060
1.180
1.060
1.070
208,333
+0.01(+0.94%)
May 22, 2023
1.130
1.170
1.020
1.060
258,511
+0.03(+2.91%)
May 19, 2023
1.100
1.131
1.030
1.030
187,909
-0.08(-7.21%)
May 18, 2023
1.160
1.200
1.100
1.110
200,950
-0.08(-6.72%)
May 17, 2023
1.100
1.250
1.100
1.190
259,539
+0.04(+3.48%)
May 16, 2023
1.220
1.270
1.100
1.150
501,062
-0.15(-11.54%)
May 15, 2023
1.300
1.340
1.150
1.300
5,515,379
+0.21(+19.27%)
May 12, 2023
1.090
1.140
1.030
1.090
862,942
-0.03(-2.68%)
May 11, 2023
1.250
1.250
1.120
1.120
32,890
-0.08(-6.67%)
May 10, 2023
1.230
1.250
1.200
1.200
25,001
-0.03(-2.44%)
May 09, 2023
1.240
1.250
1.200
1.230
45,884
+0.00(+0.00%)
May 08, 2023
1.240
1.250
1.190
1.230
44,070
-0.01(-0.81%)
May 05, 2023
1.290
1.340
1.220
1.240
115,466
-0.12(-8.82%)
May 04, 2023
1.270
1.380
1.210
1.360
79,793
+0.05(+3.82%)
May 03, 2023
1.250
1.360
1.200
1.310
74,027
+0.10(+8.26%)
May 02, 2023
1.290
1.290
1.170
1.210
90,250
-0.06(-4.72%)
May 01, 2023
1.210
1.340
1.180
1.270
77,307
+0.11(+9.48%)
Apr 28, 2023
1.030
1.220
1.030
1.160
75,102
+0.09(+8.41%)
Apr 27, 2023
1.030
1.110
1.010
1.070
70,333
+0.04(+3.38%)
Apr 26, 2023
1.030
1.080
1.030
1.035
14,864
+0.00(+0.49%)
Apr 25, 2023
1.012
1.080
0.9900
1.030
32,302
+0.03(+2.49%)
Apr 24, 2023
1.030
1.063
0.9900
1.005
110,287
-0.01(-0.50%)
Apr 21, 2023
1.070
1.098
1.000
1.010
60,180
-0.09(-8.18%)
Apr 20, 2023
0.9900
1.240
0.9900
1.100
296,598
+0.11(+11.22%)
Apr 19, 2023
0.9590
0.9900
0.9400
0.9890
67,238
+0.04(+4.05%)
Apr 18, 2023
0.9600
0.9879
0.9300
0.9505
37,894
+0.03(+3.77%)
Apr 17, 2023
0.9100
0.9912
0.9020
0.9160
95,883
-0.01(-1.49%)
Apr 14, 2023
0.9700
1.030
0.9021
0.9299
65,472
-0.03(-3.55%)
Apr 13, 2023
0.9500
0.9900
0.9100
0.9641
74,150
+0.05(+5.91%)
Apr 12, 2023
0.9000
0.9650
0.9000
0.9103
41,984
+0.01(+1.20%)
Apr 11, 2023
0.9280
0.9328
0.8900
0.8995
54,239
+0.01(+0.89%)
Apr 10, 2023
0.9243
0.9398
0.8700
0.8916
58,157
-0.01(-0.93%)
Apr 06, 2023
0.8800
0.9400
0.8600
0.9000
26,632
-0.01(-0.77%)
Apr 05, 2023
0.9200
0.9780
0.8620
0.9070
24,319
-0.00(-0.09%)
Apr 04, 2023
0.9000
0.9200
0.8900
0.9078
23,155
+0.02(+1.77%)
Apr 03, 2023
0.9000
0.9806
0.8900
0.8920
153,474
+0.02(+2.06%)
Mar 31, 2023
1.040
1.127
0.8740
0.8740
599,256
-0.17(-15.96%)
Mar 30, 2023
1.120
1.180
1.000
1.040
56,381
-0.07(-6.73%)
Mar 29, 2023
1.140
1.190
1.060
1.115
44,056
+0.00(+0.45%)
Mar 28, 2023
1.130
1.190
1.100
1.110
65,145
-0.05(-4.31%)
Mar 27, 2023
1.120
1.270
1.060
1.160
74,805
+0.03(+2.65%)
Mar 24, 2023
1.130
1.160
1.090
1.130
34,537
+0.00(+0.00%)
Mar 23, 2023
1.200
1.240
1.130
1.130
63,768
-0.03(-2.59%)
Mar 22, 2023
1.190
1.270
1.160
1.160
86,071
-0.04(-3.33%)
Mar 21, 2023
1.270
1.270
1.172
1.200
76,435
-0.06(-4.76%)
Mar 20, 2023
1.360
1.360
1.250
1.260
37,420
-0.06(-4.55%)
Mar 17, 2023
1.300
1.350
1.230
1.320
124,352
+0.00(+0.00%)
Mar 16, 2023
1.350
1.360
1.300
1.320
38,409
-0.02(-1.49%)
Mar 15, 2023
1.310
1.400
1.300
1.340
41,576
-0.02(-1.47%)
Mar 14, 2023
1.300
1.400
1.300
1.360
99,525
+0.06(+4.62%)
Mar 13, 2023
1.290
1.510
1.210
1.300
677,752
-0.02(-1.52%)
Mar 10, 2023
1.310
1.490
1.280
1.320
161,039
-0.04(-2.94%)
Mar 09, 2023
1.440
1.450
1.210
1.360
132,066
-0.09(-6.21%)
Mar 08, 2023
1.510
1.510
1.410
1.450
35,322
-0.03(-2.03%)
Mar 07, 2023
1.520
1.550
1.410
1.480
57,232
-0.02(-1.33%)
Mar 06, 2023
1.510
1.530
1.460
1.500
40,917
-0.01(-0.66%)
Mar 03, 2023
1.450
1.565
1.420
1.510
109,833
+0.03(+2.37%)
Mar 02, 2023
1.460
1.560
1.450
1.475
56,402
-0.03(-2.32%)
Mar 01, 2023
1.450
1.720
1.446
1.510
139,938
+0.05(+3.42%)
Feb 28, 2023
1.580
1.580
1.460
1.460
67,487
-0.11(-7.01%)
Feb 27, 2023
1.570
1.640
1.500
1.570
50,045
+0.01(+0.64%)
Feb 24, 2023
1.590
1.760
1.500
1.560
61,051
-0.08(-4.88%)
Feb 23, 2023
1.630
1.710
1.550
1.640
193,672
-0.01(-0.61%)
Feb 22, 2023
1.640
1.700
1.540
1.650
101,562
-0.01(-0.60%)
Feb 21, 2023
1.700
1.700
1.604
1.660
46,138
-0.04(-2.35%)
Feb 17, 2023
1.640
1.790
1.600
1.700
135,301
+0.02(+1.19%)
Feb 16, 2023
1.630
1.840
1.610
1.680
155,975
+0.06(+3.70%)
Feb 15, 2023
1.610
1.620
1.500
1.620
41,148
-0.01(-0.61%)
Feb 14, 2023
1.490
1.630
1.480
1.630
59,173
+0.11(+7.24%)
Feb 13, 2023
1.550
1.560
1.420
1.520
162,972
+0.00(+0.00%)
Feb 10, 2023
1.680
1.720
1.510
1.520
251,422
-0.19(-11.11%)
Feb 09, 2023
1.900
1.900
1.680
1.710
105,601
-0.15(-8.06%)
Feb 08, 2023
1.800
1.940
1.780
1.860
86,975
+0.01(+0.54%)
Feb 07, 2023
1.770
1.900
1.760
1.850
141,319
+0.09(+5.11%)
Feb 06, 2023
1.820
1.820
1.700
1.760
107,121
+0.01(+0.57%)
Feb 03, 2023
1.880
1.910
1.750
1.750
184,461
-0.17(-8.85%)
Feb 02, 2023
2.060
2.060
1.800
1.920
440,419
-0.13(-6.34%)
Feb 01, 2023
1.940
2.100
1.890
2.050
353,720
+0.11(+5.67%)
Jan 31, 2023
1.870
1.980
1.860
1.940
142,076
+0.07(+3.74%)
Jan 30, 2023
1.850
1.980
1.833
1.870
131,749
-0.02(-1.06%)
Jan 27, 2023
1.930
1.980
1.840
1.890
125,297
+0.00(+0.00%)
Jan 26, 2023
1.890
1.910
1.840
1.890
110,003
+0.01(+0.53%)
Jan 25, 2023
1.790
1.920
1.780
1.880
125,072
+0.07(+3.87%)
Jan 24, 2023
1.940
2.010
1.750
1.810
560,142
-0.12(-6.22%)
Jan 23, 2023
2.030
2.080
1.900
1.930
423,616
-0.13(-6.31%)
Jan 20, 2023
1.990
2.100
1.970
2.060
237,235
+0.03(+1.48%)
Jan 19, 2023
2.060
2.130
1.960
2.030
445,037
-0.08(-3.79%)
Jan 18, 2023
2.050
2.150
1.960
2.110
1,388,833
+0.09(+4.46%)
Jan 17, 2023
1.790
2.410
1.770
2.020
4,774,277
+0.38(+23.17%)
Jan 13, 2023
1.420
1.700
1.250
1.640
765,040
+0.20(+13.89%)
Jan 12, 2023
1.680
1.700
1.440
1.440
844,939
-0.20(-12.20%)
Jan 11, 2023
1.590
1.660
1.398
1.640
1,195,185
+0.06(+3.80%)
Jan 10, 2023
1.310
1.600
1.270
1.580
951,683
+0.28(+21.54%)
Jan 09, 2023
1.350
1.430
1.190
1.300
1,010,845
-0.01(-0.76%)
Jan 06, 2023
1.180
1.380
1.080
1.310
4,261,109
+0.32(+32.32%)
Jan 05, 2023
0.9600
1.030
0.9600
0.9900
264,284
+0.05(+5.32%)
Jan 04, 2023
0.9200
0.9600
0.8800
0.9400
65,904
+0.00(+0.00%)
Jan 03, 2023
0.9800
0.9800
0.8800
0.9400
234,302
-0.01(-1.35%)
Dec 30, 2022
0.9335
0.9600
0.8500
0.9529
680,999
-0.04(-4.36%)
Dec 29, 2022
0.8700
1.000
0.8401
0.9963
368,674
+0.10(+10.71%)
Dec 28, 2022
0.9600
0.9700
0.8600
0.8999
883,087
-0.06(-6.26%)
Dec 27, 2022
0.9000
0.9800
0.8731
0.9600
595,214
+0.05(+5.54%)
Dec 23, 2022
0.9314
0.9422
0.8800
0.9096
145,924
-0.04(-4.24%)
Dec 22, 2022
0.9300
1.000
0.8767
0.9499
195,854
+0.01(+1.04%)
Dec 21, 2022
1.000
1.030
0.9103
0.9401
277,013
-0.07(-6.92%)
Dec 20, 2022
1.010
1.070
0.9621
1.010
99,728
+0.00(+0.00%)
Dec 19, 2022
1.000
1.080
0.9400
1.010
267,339
+0.12(+13.10%)
Dec 16, 2022
0.9700
1.020
0.8930
0.8930
492,337
-0.06(-6.00%)
Dec 15, 2022
1.000
1.070
0.9200
0.9500
142,418
-0.05(-5.00%)
Dec 14, 2022
1.070
1.070
1.000
1.000
45,884
-0.05(-4.76%)
Dec 13, 2022
0.9800
1.050
0.9408
1.050
127,719
+0.12(+12.40%)
Dec 12, 2022
0.9600
0.9600
0.9000
0.9342
68,957
-0.00(-0.11%)
Dec 09, 2022
0.9300
0.9500
0.9200
0.9352
80,464
+0.02(+2.43%)
Dec 08, 2022
0.9750
0.9750
0.9000
0.9130
123,812
-0.01(-0.77%)
Dec 07, 2022
0.9750
0.9750
0.9200
0.9201
20,463
+0.02(+2.18%)
Dec 06, 2022
0.9641
1.000
0.8700
0.9005
113,229
-0.02(-2.36%)
Dec 05, 2022
0.9700
1.030
0.9222
0.9223
76,525
-0.04(-3.93%)
Dec 02, 2022
0.9796
0.9797
0.9270
0.9600
55,075
-0.01(-0.53%)
Dec 01, 2022
0.9700
1.040
0.9400
0.9651
21,404
-0.03(-3.49%)
Nov 30, 2022
1.000
1.000
0.9363
1.000
43,492
+0.05(+5.25%)
Nov 29, 2022
0.9800
1.030
0.9328
0.9501
56,534
-0.01(-0.99%)
Nov 28, 2022
0.9900
1.040
0.9499
0.9596
62,612
-0.03(-3.06%)
Nov 25, 2022
1.030
1.030
0.9582
0.9899
40,217
-0.05(-4.82%)
Nov 23, 2022
1.000
1.040
0.9200
1.040
74,781
+0.09(+9.47%)
Nov 22, 2022
0.9600
1.000
0.9401
0.9500
46,834
-0.00(-0.01%)
Nov 21, 2022
0.9596
1.020
0.9500
0.9501
39,919
-0.05(-5.46%)
Nov 18, 2022
1.050
1.085
0.9500
1.005
74,841
-0.04(-3.37%)
Nov 17, 2022
1.030
1.080
0.9700
1.040
51,884
+0.08(+7.77%)
Nov 16, 2022
1.010
1.050
0.9001
0.9650
66,527
-0.06(-5.39%)
Nov 15, 2022
1.120
1.120
1.010
1.020
114,300
-0.05(-4.67%)
Nov 14, 2022
1.050
1.110
1.000
1.070
58,359
-0.01(-0.93%)
Nov 11, 2022
0.9700
1.100
0.9200
1.080
242,737
+0.15(+15.59%)
Nov 10, 2022
0.9830
0.9860
0.8900
0.9343
57,181
+0.04(+4.55%)
Nov 09, 2022
0.9300
0.9300
0.8600
0.8936
87,937
-0.05(-5.18%)
Nov 08, 2022
0.9749
0.9960
0.9180
0.9424
82,458
-0.04(-4.42%)
Nov 07, 2022
1.020
1.020
0.9700
0.9860
46,856
-0.00(-0.40%)
Nov 04, 2022
1.067
1.110
0.9476
0.9900
253,875
-0.06(-5.71%)
Nov 03, 2022
1.050
1.080
1.030
1.050
20,997
-0.02(-1.87%)
Nov 02, 2022
1.080
1.110
1.030
1.070
62,052
+0.02(+1.90%)
Nov 01, 2022
1.080
1.090
1.040
1.050
41,128
+0.00(+0.00%)
Oct 31, 2022
1.050
1.078
1.030
1.050
23,051
+0.00(+0.00%)
Oct 28, 2022
1.020
1.066
1.020
1.050
57,372
+0.00(+0.00%)
Oct 27, 2022
1.050
1.090
1.040
1.050
19,481
-0.01(-0.94%)
Oct 26, 2022
1.050
1.090
1.020
1.060
59,731
+0.05(+4.95%)
Oct 25, 2022
1.070
1.070
1.010
1.010
28,736
-0.02(-1.94%)
Oct 24, 2022
1.040
1.064
1.010
1.030
59,001
-0.01(-0.96%)
Oct 21, 2022
1.070
1.110
1.040
1.040
49,082
-0.05(-4.59%)
Oct 20, 2022
1.070
1.100
1.050
1.090
35,739
+0.02(+1.87%)
Oct 19, 2022
1.080
1.080
1.050
1.070
28,271
-0.03(-2.73%)
Oct 18, 2022
1.070
1.100
1.070
1.100
51,685
+0.03(+2.80%)
Oct 17, 2022
1.160
1.160
1.070
1.070
63,518
-0.03(-2.73%)
Oct 14, 2022
1.160
1.160
1.090
1.100
55,475
-0.02(-1.79%)
Oct 13, 2022
1.100
1.150
1.075
1.120
92,783
+0.01(+0.90%)
Oct 12, 2022
1.070
1.140
1.050
1.110
145,827
+0.04(+3.74%)
Oct 11, 2022
1.100
1.120
1.070
1.070
49,262
-0.05(-4.46%)
Oct 10, 2022
1.130
1.150
1.065
1.120
117,611
+0.04(+3.70%)
Oct 07, 2022
1.150
1.150
1.050
1.080
58,828
-0.03(-2.70%)
Oct 06, 2022
1.140
1.140
1.075
1.110
32,430
+0.02(+1.83%)
Oct 05, 2022
1.080
1.110
1.060
1.090
88,899
-0.01(-0.91%)
Oct 04, 2022
1.130
1.140
1.080
1.100
51,448
+0.02(+1.85%)
Oct 03, 2022
1.150
1.150
1.070
1.080
51,877
-0.02(-1.82%)
Sep 30, 2022
1.100
1.120
1.070
1.100
34,657
+0.04(+3.77%)
Sep 29, 2022
1.100
1.120
1.060
1.060
53,149
-0.04(-3.64%)
Sep 28, 2022
1.060
1.140
1.060
1.100
65,443
+0.04(+3.77%)
Sep 27, 2022
1.080
1.150
1.020
1.060
39,446
+0.06(+6.00%)
Sep 26, 2022
1.090
1.100
0.9800
1.000
125,965
-0.06(-5.66%)
Sep 23, 2022
1.120
1.150
1.030
1.060
132,740
-0.04(-3.64%)
Sep 22, 2022
1.140
1.140
1.070
1.100
58,553
-0.03(-2.65%)
Sep 21, 2022
1.150
1.170
1.120
1.130
63,305
-0.01(-0.88%)
Sep 20, 2022
1.150
1.170
1.120
1.140
81,077
-0.02(-1.72%)
Sep 19, 2022
1.190
1.210
1.130
1.160
102,843
-0.01(-0.85%)
Sep 16, 2022
1.300
1.310
1.150
1.170
331,266
-0.16(-12.03%)
Sep 15, 2022
1.343
1.343
1.290
1.330
31,133
-0.01(-0.75%)
Sep 14, 2022
1.370
1.370
1.310
1.340
40,772
-0.05(-3.60%)
Sep 13, 2022
1.300
1.400
1.220
1.390
99,388
+0.04(+2.96%)
Sep 12, 2022
1.300
1.370
1.260
1.350
73,421
+0.03(+2.27%)
Sep 09, 2022
1.280
1.357
1.230
1.320
135,616
+0.02(+1.54%)
Sep 08, 2022
1.170
1.350
1.170
1.300
78,245
+0.11(+9.24%)
Sep 07, 2022
1.190
1.220
1.170
1.190
84,680
-0.02(-1.65%)
Sep 06, 2022
1.190
1.270
1.190
1.210
63,091
-0.01(-0.82%)
Sep 02, 2022
1.200
1.240
1.160
1.220
101,681
+0.00(+0.00%)
Sep 01, 2022
1.260
1.260
1.150
1.220
76,496
-0.03(-2.40%)
Aug 31, 2022
1.270
1.270
1.200
1.250
44,259
+0.03(+2.46%)
Aug 30, 2022
1.300
1.350
1.200
1.220
50,983
-0.08(-6.15%)
Aug 29, 2022
1.310
1.330
1.260
1.300
42,778
-0.01(-0.76%)
Aug 26, 2022
1.390
1.390
1.300
1.310
36,006
-0.08(-5.76%)
Aug 25, 2022
1.400
1.420
1.360
1.390
34,905
-0.02(-1.42%)
Aug 24, 2022
1.350
1.425
1.350
1.410
17,854
+0.04(+2.92%)
Aug 23, 2022
1.360
1.370
1.330
1.370
44,046
-0.01(-0.72%)
Aug 22, 2022
1.400
1.460
1.350
1.380
54,958
+0.00(+0.00%)
Aug 19, 2022
1.470
1.470
1.300
1.380
113,035
-0.10(-6.76%)
Aug 18, 2022
1.420
1.520
1.390
1.480
59,399
+0.05(+3.50%)
Aug 17, 2022
1.490
1.520
1.420
1.430
69,385
-0.05(-3.38%)
Aug 16, 2022
1.510
1.560
1.480
1.480
92,229
-0.08(-5.13%)
Aug 15, 2022
1.440
1.590
1.410
1.560
219,709
+0.13(+9.09%)
Aug 12, 2022
1.410
1.450
1.400
1.430
92,884
+0.03(+2.14%)
Aug 11, 2022
1.400
1.405
1.340
1.400
131,723
+0.07(+5.26%)
Aug 10, 2022
1.380
1.399
1.320
1.330
69,464
+0.00(+0.00%)
Aug 09, 2022
1.390
1.400
1.300
1.330
85,297
-0.12(-8.28%)
Aug 08, 2022
1.490
1.540
1.400
1.450
89,148
-0.05(-3.33%)
Aug 05, 2022
1.500
1.540
1.430
1.500
127,989
+0.11(+7.91%)
Aug 04, 2022
1.360
1.470
1.360
1.390
134,271
+0.06(+4.51%)
Aug 03, 2022
1.370
1.390
1.270
1.330
86,940
+0.07(+5.14%)
Aug 02, 2022
1.240
1.300
1.230
1.265
70,981
+0.02(+2.02%)
Aug 01, 2022
1.240
1.250
1.200
1.240
104,598
+0.00(+0.00%)
Jul 29, 2022
1.250
1.260
1.200
1.240
78,435
+0.02(+1.64%)
Jul 28, 2022
1.304
1.304
1.220
1.220
76,606
-0.07(-5.43%)
Jul 27, 2022
1.340
1.340
1.250
1.290
79,257
-0.04(-3.01%)
Jul 26, 2022
1.380
1.380
1.290
1.330
53,981
-0.05(-3.62%)
Jul 25, 2022
1.450
1.450
1.330
1.380
87,850
-0.05(-3.50%)
Jul 22, 2022
1.520
1.520
1.400
1.430
57,238
-0.07(-4.67%)
Jul 21, 2022
1.600
1.610
1.470
1.500
63,214
-0.10(-6.25%)
Jul 20, 2022
1.580
1.620
1.560
1.600
75,944
+0.03(+1.91%)
Jul 19, 2022
1.540
1.600
1.520
1.570
34,561
+0.02(+1.29%)
Jul 18, 2022
1.560
1.600
1.510
1.550
58,342
-0.02(-1.27%)
Jul 15, 2022
1.540
1.570
1.490
1.570
59,842
+0.04(+2.61%)
Jul 14, 2022
1.600
1.600
1.500
1.530
209,569
-0.04(-2.55%)
Jul 13, 2022
1.370
1.570
1.370
1.570
547,077
+0.16(+11.35%)
Jul 12, 2022
1.400
1.430
1.360
1.410
360,278
+0.04(+2.92%)
Jul 11, 2022
1.430
1.440
1.370
1.370
444,631
-0.06(-4.20%)
Jul 08, 2022
1.400
1.460
1.370
1.430
180,542
+0.02(+1.42%)
Jul 07, 2022
1.380
1.410
1.360
1.410
219,324
+0.03(+2.17%)
Jul 06, 2022
1.420
1.420
1.350
1.380
100,775
-0.02(-1.43%)
Jul 05, 2022
1.260
1.420
1.235
1.400
299,678
+0.15(+12.00%)
Jul 01, 2022
1.210
1.280
1.195
1.250
203,567
+0.04(+3.31%)
Jun 30, 2022
1.250
1.270
1.200
1.210
94,152
-0.06(-4.72%)
Jun 29, 2022
1.340
1.340
1.230
1.270
125,733
-0.04(-3.05%)
Jun 28, 2022
1.350
1.420
1.260
1.310
80,685
-0.04(-2.96%)
Jun 27, 2022
1.300
1.420
1.210
1.350
186,437
+0.04(+3.05%)
Jun 24, 2022
1.380
1.380
1.280
1.310
2,388,922
-0.03(-2.24%)
Jun 23, 2022
1.220
1.340
1.220
1.340
272,694
+0.13(+10.74%)
Jun 22, 2022
1.170
1.270
1.170
1.210
242,661
+0.02(+1.68%)
Jun 21, 2022
1.170
1.190
1.130
1.190
238,295
+0.08(+7.21%)
Jun 17, 2022
1.210
1.250
1.110
1.110
442,807
-0.10(-8.26%)
Jun 16, 2022
1.290
1.295
1.200
1.210
134,531
-0.10(-7.63%)
Jun 15, 2022
1.300
1.360
1.290
1.310
112,809
-0.02(-1.50%)
Jun 14, 2022
1.310
1.390
1.250
1.330
166,114
+0.01(+0.76%)
Jun 13, 2022
1.350
1.360
1.280
1.320
209,441
-0.07(-5.04%)
Jun 10, 2022
1.450
1.470
1.350
1.390
132,638
-0.09(-6.08%)
Jun 09, 2022
1.500
1.530
1.460
1.480
133,002
-0.06(-3.90%)
Jun 08, 2022
1.600
1.600
1.500
1.540
244,928
-0.06(-3.75%)
Jun 07, 2022
1.430
1.650
1.430
1.600
313,802
+0.17(+11.89%)
Jun 06, 2022
1.320
1.500
1.280
1.430
503,114
+0.12(+9.16%)
Jun 03, 2022
1.260
1.340
1.230
1.310
148,452
+0.08(+6.50%)
Jun 02, 2022
1.220
1.230
1.160
1.230
82,969
+0.01(+0.82%)
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.