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
G Medical Innovations Holdings Ltd
(NQ:
GMVD
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 23, 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
0.3800
0.4300
0.3617
0.4099
844,926
+0.03(+8.27%)
May 30, 2023
0.3847
0.3920
0.3606
0.3786
252,412
-0.01(-1.59%)
May 26, 2023
0.4200
0.4200
0.3650
0.3847
311,620
-0.02(-4.06%)
May 25, 2023
0.4300
0.4371
0.3900
0.4010
285,513
-0.03(-7.71%)
May 24, 2023
0.4325
0.4520
0.4280
0.4345
347,169
-0.01(-2.47%)
May 23, 2023
0.4600
0.4894
0.4126
0.4455
688,116
-0.02(-4.99%)
May 22, 2023
0.4600
0.5000
0.4100
0.4689
1,378,739
-0.02(-3.28%)
May 19, 2023
0.3800
0.5200
0.3790
0.4848
4,493,935
+0.10(+24.63%)
May 18, 2023
0.4000
0.4000
0.3790
0.3890
34,871
-0.00(-0.26%)
May 17, 2023
0.4000
0.4023
0.3700
0.3900
123,124
-0.00(-0.13%)
May 16, 2023
0.4066
0.4298
0.3902
0.3905
68,773
-0.02(-3.89%)
May 15, 2023
0.4300
0.4481
0.3800
0.4063
117,759
-0.01(-2.68%)
May 12, 2023
0.4000
0.4495
0.4000
0.4175
192,226
+0.00(+0.60%)
May 11, 2023
0.4073
0.4275
0.3921
0.4150
108,613
-0.00(-1.17%)
May 10, 2023
0.4161
0.4300
0.3901
0.4199
271,398
+0.00(+1.13%)
May 09, 2023
0.4003
0.4189
0.3810
0.4152
80,322
+0.01(+3.72%)
May 08, 2023
0.3895
0.4200
0.3770
0.4003
220,176
+0.03(+7.93%)
May 05, 2023
0.3890
0.3995
0.3400
0.3709
408,090
-0.01(-2.39%)
May 04, 2023
0.4200
0.4200
0.3700
0.3800
386,438
-0.02(-5.61%)
May 03, 2023
0.4300
0.4500
0.4000
0.4026
307,772
-0.04(-8.77%)
May 02, 2023
0.5000
0.5022
0.4101
0.4413
244,187
-0.03(-6.15%)
May 01, 2023
0.5070
0.5070
0.4700
0.4702
177,248
-0.03(-6.41%)
Apr 28, 2023
0.5300
0.5425
0.4350
0.5024
508,109
-0.05(-8.65%)
Apr 27, 2023
0.5371
0.5650
0.5200
0.5500
465,137
+0.02(+4.46%)
Apr 26, 2023
0.5300
0.5500
0.5070
0.5265
281,984
-0.00(-0.66%)
Apr 25, 2023
0.5000
0.5650
0.4848
0.5300
496,622
+0.01(+1.94%)
Apr 24, 2023
0.5382
0.5382
0.4701
0.5199
344,068
-0.02(-3.53%)
Apr 21, 2023
0.5334
0.5478
0.5120
0.5389
541,764
-0.01(-2.00%)
Apr 20, 2023
0.5400
0.5578
0.5351
0.5499
318,827
+0.00(+0.70%)
Apr 19, 2023
0.5675
0.5800
0.5456
0.5461
909,702
-0.09(-14.00%)
Apr 18, 2023
0.6000
0.6700
0.5501
0.6350
3,230,511
+0.07(+13.17%)
Apr 17, 2023
0.5601
0.5697
0.5370
0.5611
767,825
-0.02(-3.26%)
Apr 14, 2023
0.6000
0.6399
0.5331
0.5800
4,163,408
+0.05(+9.21%)
Apr 13, 2023
0.5500
0.5550
0.5203
0.5311
3,352,083
-0.00(-0.36%)
Apr 12, 2023
0.5600
0.5700
0.5200
0.5330
424,197
-0.03(-6.01%)
Apr 11, 2023
0.5410
0.5742
0.5410
0.5671
557,629
+0.03(+5.41%)
Apr 10, 2023
0.5600
0.5800
0.5211
0.5380
659,251
-0.03(-5.20%)
Apr 06, 2023
0.5800
0.6149
0.5601
0.5675
555,345
-0.05(-7.69%)
Apr 05, 2023
0.7200
0.7200
0.5601
0.6148
1,030,095
-0.06(-8.24%)
Apr 04, 2023
0.6707
0.7000
0.6116
0.6700
1,114,699
-0.06(-7.65%)
Apr 03, 2023
0.8101
0.8450
0.7052
0.7255
1,816,596
-0.18(-20.27%)
Mar 31, 2023
2.470
3.130
0.8900
0.9100
14,375,143
-0.75(-45.18%)
Mar 30, 2023
2.840
2.860
1.620
1.660
1,450,598
-1.03(-38.29%)
Mar 29, 2023
1.950
3.150
1.890
2.690
3,610,729
+0.78(+40.84%)
Mar 28, 2023
1.890
1.950
1.790
1.910
20,143
-0.04(-2.05%)
Mar 27, 2023
2.030
2.190
1.800
1.950
195,335
-0.03(-1.52%)
Mar 24, 2023
1.710
2.190
1.710
1.980
66,232
+0.26(+15.12%)
Mar 23, 2023
1.760
1.889
1.700
1.720
43,838
-0.07(-3.91%)
Mar 22, 2023
1.750
1.810
1.700
1.790
11,113
-0.01(-0.56%)
Mar 21, 2023
1.900
1.900
1.791
1.800
3,518
+0.00(+0.00%)
Mar 20, 2023
1.950
1.970
1.800
1.800
14,387
-0.17(-8.63%)
Mar 17, 2023
1.930
2.037
1.930
1.970
13,165
-0.08(-3.90%)
Mar 16, 2023
1.850
2.050
1.660
2.050
103,586
+0.19(+10.22%)
Mar 15, 2023
1.860
2.037
1.860
1.860
18,640
-0.09(-4.62%)
Mar 14, 2023
1.920
2.046
1.910
1.950
18,428
+0.06(+3.16%)
Mar 13, 2023
1.930
2.000
1.826
1.890
37,701
+0.05(+2.73%)
Mar 10, 2023
1.960
1.983
1.840
1.840
21,633
-0.09(-4.66%)
Mar 09, 2023
2.020
2.040
1.920
1.930
14,844
-0.07(-3.50%)
Mar 08, 2023
2.010
2.090
2.000
2.000
18,589
-0.01(-0.50%)
Mar 07, 2023
2.140
2.190
1.920
2.010
38,509
-0.09(-4.29%)
Mar 06, 2023
1.950
2.150
1.940
2.100
73,788
+0.14(+7.14%)
Mar 03, 2023
2.090
2.260
1.880
1.960
90,081
-0.04(-2.00%)
Mar 02, 2023
2.030
2.370
2.000
2.000
166,144
-0.11(-5.21%)
Mar 01, 2023
2.500
2.530
1.860
2.110
168,789
-0.27(-11.34%)
Feb 28, 2023
2.790
2.790
2.310
2.380
57,586
-0.37(-13.45%)
Feb 27, 2023
3.060
3.060
2.518
2.750
41,044
-0.15(-5.17%)
Feb 24, 2023
2.970
3.127
2.900
2.900
20,590
-0.12(-3.97%)
Feb 23, 2023
3.030
3.260
3.000
3.020
24,688
-0.04(-1.31%)
Feb 22, 2023
3.220
3.250
3.060
3.060
31,464
-0.26(-7.83%)
Feb 21, 2023
3.120
3.420
3.120
3.320
57,264
+0.08(+2.47%)
Feb 17, 2023
3.130
3.370
3.130
3.240
30,683
+0.03(+0.93%)
Feb 16, 2023
3.340
3.400
3.183
3.210
26,108
-0.17(-5.03%)
Feb 15, 2023
3.260
3.475
3.250
3.380
20,196
+0.06(+1.81%)
Feb 14, 2023
3.370
3.500
3.000
3.320
153,598
-0.05(-1.48%)
Feb 13, 2023
3.500
3.800
3.340
3.370
65,425
-0.20(-5.60%)
Feb 10, 2023
3.410
3.715
3.300
3.570
60,569
+0.10(+2.88%)
Feb 09, 2023
3.590
3.790
3.410
3.470
38,005
-0.28(-7.47%)
Feb 08, 2023
3.600
3.810
3.420
3.750
61,870
+0.02(+0.54%)
Feb 07, 2023
3.810
3.860
3.685
3.730
42,181
-0.08(-2.10%)
Feb 06, 2023
3.810
3.995
3.600
3.810
123,470
+0.00(+0.00%)
Feb 03, 2023
3.800
4.040
3.700
3.810
116,685
+0.06(+1.60%)
Feb 02, 2023
3.810
3.940
3.650
3.750
126,505
-0.16(-4.09%)
Feb 01, 2023
4.450
4.860
3.870
3.910
393,965
-1.08(-21.64%)
Jan 31, 2023
5.060
5.370
4.460
4.990
1,112,388
-0.42(-7.76%)
Jan 30, 2023
5.940
7.180
4.850
5.410
24,920,688
+2.41(+80.33%)
Jan 27, 2023
2.950
3.039
2.830
3.000
64,481
+0.01(+0.33%)
Jan 26, 2023
2.890
3.055
2.830
2.990
58,339
+0.01(+0.34%)
Jan 25, 2023
3.110
3.330
2.850
2.980
99,038
-0.18(-5.70%)
Jan 24, 2023
3.300
3.410
3.060
3.160
94,155
+0.05(+1.61%)
Jan 23, 2023
3.330
3.450
3.070
3.110
177,469
-0.46(-12.76%)
Jan 20, 2023
3.670
3.840
3.490
3.565
153,880
-0.23(-6.18%)
Jan 19, 2023
3.740
4.100
3.600
3.800
222,835
-0.09(-2.31%)
Jan 18, 2023
3.800
4.820
3.610
3.890
1,647,960
+0.43(+12.43%)
Jan 17, 2023
3.320
3.740
3.020
3.460
308,019
-0.06(-1.70%)
Jan 13, 2023
3.060
4.150
2.700
3.520
1,579,412
+0.53(+17.73%)
Jan 12, 2023
3.190
3.295
2.810
2.990
271,806
-0.25(-7.72%)
Jan 11, 2023
3.770
3.832
3.190
3.240
333,954
-0.36(-10.00%)
Jan 10, 2023
3.320
4.790
3.160
3.600
4,050,821
-0.80(-18.18%)
Jan 09, 2023
3.100
8.490
2.965
4.400
12,792,629
+1.52(+52.78%)
Jan 06, 2023
3.300
3.300
2.880
2.880
21,651
-0.38(-11.52%)
Jan 05, 2023
3.060
3.430
3.060
3.255
20,112
+0.09(+2.84%)
Jan 04, 2023
2.660
3.481
2.660
3.165
69,180
+0.46(+17.22%)
Jan 03, 2023
3.160
3.160
2.660
2.700
35,098
-0.58(-17.68%)
Dec 30, 2022
3.400
3.710
3.120
3.280
68,378
+0.13(+4.13%)
Dec 29, 2022
3.010
3.405
2.600
3.150
186,446
+0.18(+6.06%)
Dec 28, 2022
2.190
3.020
2.161
2.970
96,286
+0.71(+31.42%)
Dec 27, 2022
2.090
2.520
2.080
2.260
38,656
+0.10(+4.58%)
Dec 23, 2022
2.420
2.670
2.072
2.161
21,661
-0.35(-13.90%)
Dec 22, 2022
2.360
2.650
2.228
2.510
39,868
+0.22(+9.61%)
Dec 21, 2022
2.000
2.390
2.000
2.290
6,121
+0.29(+14.50%)
Dec 20, 2022
2.020
2.040
1.940
2.000
5,820
+0.00(+0.00%)
Dec 19, 2022
2.170
2.190
2.000
2.000
9,439
-0.19(-8.68%)
Dec 16, 2022
2.200
2.200
2.040
2.190
4,667
+0.09(+4.29%)
Dec 15, 2022
2.530
2.530
2.020
2.100
19,330
-0.44(-17.32%)
Dec 14, 2022
2.620
2.750
2.510
2.540
49,602
-0.09(-3.42%)
Dec 13, 2022
2.220
2.740
2.210
2.630
171,281
+0.33(+14.35%)
Dec 12, 2022
2.350
2.480
2.255
2.300
22,591
-0.05(-2.13%)
Dec 09, 2022
2.180
2.580
2.040
2.350
45,573
+0.27(+12.98%)
Dec 08, 2022
2.250
2.395
2.055
2.080
42,296
-0.18(-7.96%)
Dec 07, 2022
2.800
2.800
2.160
2.260
23,881
-0.29(-11.37%)
Dec 06, 2022
3.290
3.290
2.520
2.550
93,096
-0.82(-24.33%)
Dec 05, 2022
3.260
3.660
3.200
3.370
205,553
+0.08(+2.43%)
Dec 02, 2022
3.360
3.389
3.100
3.290
37,159
-0.16(-4.64%)
Dec 01, 2022
3.100
3.640
3.100
3.450
96,707
+0.10(+3.02%)
Nov 30, 2022
3.130
3.490
3.100
3.349
49,768
+0.25(+8.03%)
Nov 29, 2022
3.550
3.590
3.100
3.100
38,108
-0.40(-11.43%)
Nov 28, 2022
3.450
3.730
3.370
3.500
90,100
+0.05(+1.45%)
Nov 25, 2022
3.540
3.620
3.360
3.450
45,034
-0.13(-3.63%)
Nov 23, 2022
3.860
3.960
3.160
3.580
106,283
-0.07(-2.05%)
Nov 22, 2022
3.810
5.090
3.340
3.655
344,833
-0.28(-7.00%)
Nov 21, 2022
4.260
4.310
3.566
3.930
134,621
-1.32(-25.14%)
Nov 18, 2022
5.950
8.400
5.250
5.250
63,151
-0.53(-9.09%)
Nov 17, 2022
5.600
5.933
5.600
5.775
779
+0.00(+0.00%)
Nov 16, 2022
6.300
6.388
5.775
5.775
7,776
+0.00(+0.00%)
Nov 15, 2022
5.492
6.303
5.320
5.775
4,605
+0.21(+3.84%)
Nov 14, 2022
4.634
5.600
4.550
5.561
4,009
+0.65(+13.34%)
Nov 11, 2022
4.550
5.376
4.550
4.907
4,444
+0.35(+7.76%)
Nov 10, 2022
3.892
5.950
3.591
4.553
13,119
-0.06(-1.36%)
Nov 09, 2022
4.889
5.600
4.235
4.617
5,249
-0.31(-6.32%)
Nov 08, 2022
5.250
5.320
4.910
4.928
2,416
+0.02(+0.50%)
Nov 07, 2022
4.900
5.247
4.900
4.904
1,790
+0.04(+0.79%)
Nov 04, 2022
4.732
5.145
4.655
4.865
5,973
+0.27(+5.86%)
Nov 03, 2022
4.900
5.145
4.567
4.596
2,154
-0.22(-4.58%)
Nov 02, 2022
4.557
5.064
4.553
4.816
6,665
+0.02(+0.36%)
Nov 01, 2022
5.600
5.600
4.550
4.798
18,128
-0.67(-12.17%)
Oct 31, 2022
6.300
6.300
5.439
5.463
6,317
-0.59(-9.72%)
Oct 28, 2022
6.300
6.825
5.897
6.051
7,280
-0.42(-6.54%)
Oct 27, 2022
6.710
7.133
6.436
6.475
6,337
-0.22(-3.34%)
Oct 26, 2022
6.615
7.700
6.615
6.699
7,670
-0.09(-1.39%)
Oct 25, 2022
6.615
7.861
6.615
6.793
3,655
+0.14(+2.16%)
Oct 24, 2022
7.077
7.077
6.482
6.650
2,489
-0.26(-3.80%)
Oct 21, 2022
7.280
7.697
6.475
6.912
12,507
-0.44(-5.95%)
Oct 20, 2022
6.650
8.396
6.650
7.350
11,971
-0.04(-0.57%)
Oct 19, 2022
6.930
11.90
6.650
7.392
217,011
+1.02(+15.92%)
Oct 18, 2022
6.556
6.650
6.300
6.377
1,542
-0.17(-2.57%)
Oct 17, 2022
6.650
7.000
6.510
6.545
1,887
+0.03(+0.48%)
Oct 14, 2022
6.598
7.346
6.510
6.513
2,564
-0.28(-4.07%)
Oct 13, 2022
6.650
6.926
5.831
6.790
8,318
-0.04(-0.61%)
Oct 12, 2022
7.525
7.704
6.016
6.832
6,822
-0.87(-11.27%)
Oct 11, 2022
7.980
7.980
7.354
7.700
3,691
+0.00(+0.00%)
Oct 10, 2022
8.232
8.396
7.700
7.700
5,493
-0.14(-1.83%)
Oct 07, 2022
7.700
9.170
7.700
7.843
17,828
+0.14(+1.82%)
Oct 06, 2022
8.400
9.408
7.616
7.704
21,348
-0.07(-0.95%)
Oct 05, 2022
8.176
8.176
7.354
7.777
2,626
-0.01(-0.13%)
Oct 04, 2022
8.120
8.379
7.609
7.787
2,096
+0.08(+1.04%)
Oct 03, 2022
8.050
8.225
7.704
7.707
1,972
-0.43(-5.33%)
Sep 30, 2022
8.225
8.400
8.053
8.141
1,795
+0.44(+5.68%)
Sep 29, 2022
7.910
8.204
7.350
7.704
4,215
-0.21(-2.61%)
Sep 28, 2022
7.700
8.225
7.787
7.910
3,193
+0.21(+2.73%)
Sep 27, 2022
7.753
8.145
7.700
7.700
1,436
-0.05(-0.68%)
Sep 26, 2022
8.225
8.225
7.735
7.753
2,179
-0.50(-6.02%)
Sep 23, 2022
7.714
8.750
7.633
8.249
10,644
+0.29(+3.65%)
Sep 22, 2022
7.511
9.800
7.196
7.959
43,683
-0.09(-1.09%)
Sep 21, 2022
8.400
8.400
7.662
8.046
9,330
-0.35(-4.17%)
Sep 20, 2022
10.15
10.15
7.606
8.396
12,087
-1.41(-14.35%)
Sep 19, 2022
11.55
11.55
8.575
9.803
17,922
-1.40(-12.47%)
Sep 16, 2022
11.62
11.76
11.20
11.20
2,408
-0.35(-3.03%)
Sep 15, 2022
10.96
11.72
10.96
11.55
3,150
+0.35(+3.13%)
Sep 14, 2022
11.20
11.63
10.85
11.20
9,127
-0.35(-3.00%)
Sep 13, 2022
11.20
12.20
11.20
11.55
2,514
-0.35(-2.97%)
Sep 12, 2022
12.60
12.60
11.20
11.90
7,417
-0.19(-1.56%)
Sep 09, 2022
12.12
12.53
11.55
12.09
7,530
-0.26(-2.13%)
Sep 08, 2022
11.46
13.58
11.08
12.35
17,187
+0.98(+8.58%)
Sep 07, 2022
11.55
11.69
11.03
11.38
5,712
-0.18(-1.52%)
Sep 06, 2022
11.90
11.97
11.31
11.55
6,865
+0.35(+3.13%)
Sep 02, 2022
11.90
12.25
10.58
11.20
19,484
-1.07(-8.70%)
Sep 01, 2022
12.60
12.60
11.62
12.27
8,459
-0.14(-1.13%)
Aug 31, 2022
11.55
12.60
10.54
12.41
35,566
+0.99(+8.68%)
Aug 30, 2022
11.55
12.43
10.99
11.42
14,891
-0.62(-5.17%)
Aug 29, 2022
12.47
12.87
11.59
12.04
15,218
-0.65(-5.13%)
Aug 26, 2022
12.78
13.30
11.55
12.69
9,642
-0.20(-1.52%)
Aug 25, 2022
13.32
13.32
12.71
12.89
14,013
-0.42(-3.13%)
Aug 24, 2022
12.60
13.82
12.68
13.30
7,814
+0.26(+1.99%)
Aug 23, 2022
13.24
13.65
12.66
13.04
4,147
-0.61(-4.44%)
Aug 22, 2022
14.21
14.21
12.87
13.65
8,627
-0.22(-1.56%)
Aug 19, 2022
13.65
14.69
13.65
13.87
23,024
-0.10(-0.73%)
Aug 18, 2022
14.00
15.22
13.21
13.97
69,755
+0.50(+3.72%)
Aug 17, 2022
13.47
13.93
13.09
13.47
10,194
+0.05(+0.34%)
Aug 16, 2022
13.16
14.00
12.95
13.42
24,521
-0.08(-0.62%)
Aug 15, 2022
14.00
13.89
12.98
13.51
7,202
-0.16(-1.20%)
Aug 12, 2022
13.89
14.53
13.39
13.67
13,628
-0.41(-2.91%)
Aug 11, 2022
14.00
14.63
12.95
14.08
43,262
+0.85(+6.43%)
Aug 10, 2022
13.30
13.65
12.60
13.23
11,453
+0.52(+4.10%)
Aug 09, 2022
14.00
14.48
12.25
12.71
25,693
-1.04(-7.56%)
Aug 08, 2022
14.67
15.05
13.48
13.75
31,764
-0.92(-6.30%)
Aug 05, 2022
15.40
15.40
14.05
14.67
45,038
-0.36(-2.42%)
Aug 04, 2022
14.00
15.35
13.12
15.04
57,507
+1.19(+8.62%)
Aug 03, 2022
13.65
14.35
12.60
13.84
29,055
+0.89(+6.89%)
Aug 02, 2022
12.95
13.47
12.25
12.95
18,214
+0.43(+3.44%)
Aug 01, 2022
13.09
13.09
12.25
12.52
8,481
+0.12(+0.99%)
Jul 29, 2022
13.09
13.09
12.25
12.40
7,817
-0.69(-5.27%)
Jul 28, 2022
12.95
13.30
12.26
13.09
11,268
+0.49(+3.86%)
Jul 27, 2022
13.65
13.65
12.25
12.60
21,295
+0.17(+1.41%)
Jul 26, 2022
13.30
14.04
11.29
12.43
51,206
-1.75(-12.35%)
Jul 25, 2022
14.53
15.22
13.65
14.18
22,220
-1.05(-6.90%)
Jul 22, 2022
15.37
15.37
14.35
15.22
26,463
+0.52(+3.52%)
Jul 21, 2022
15.47
16.41
14.35
14.71
29,851
-0.09(-0.59%)
Jul 20, 2022
15.75
16.45
14.00
14.79
39,871
-1.71(-10.39%)
Jul 19, 2022
17.85
18.20
15.58
16.51
68,527
-1.36(-7.62%)
Jul 18, 2022
32.90
32.90
16.80
17.87
217,518
-14.68(-45.09%)
Jul 15, 2022
30.73
32.55
30.73
32.55
22,472
+0.35(+1.08%)
Jul 14, 2022
31.50
32.38
30.45
32.20
23,364
+0.70(+2.23%)
Jul 13, 2022
31.50
31.85
29.05
31.50
25,196
+0.84(+2.75%)
Jul 12, 2022
30.80
32.18
28.35
30.65
45,547
-2.02(-6.17%)
Jul 11, 2022
30.10
33.03
29.17
32.67
80,735
+3.27(+11.12%)
Jul 08, 2022
25.20
31.08
22.95
29.40
156,527
+5.27(+21.85%)
Jul 07, 2022
22.05
24.13
21.75
24.13
24,046
+1.73(+7.74%)
Jul 06, 2022
22.05
22.75
21.35
22.40
11,733
+0.24(+1.09%)
Jul 05, 2022
23.80
24.09
20.30
22.16
18,917
-1.15(-4.94%)
Jul 01, 2022
21.70
25.55
21.61
23.31
31,369
+2.13(+10.07%)
Jun 30, 2022
17.85
22.40
17.85
21.18
35,649
-0.17(-0.80%)
Jun 29, 2022
18.20
22.33
17.85
21.35
52,918
+2.87(+15.51%)
Jun 28, 2022
19.60
19.60
17.89
18.48
25,533
-1.43(-7.21%)
Jun 27, 2022
20.30
22.05
19.25
19.91
41,671
-3.54(-15.07%)
Jun 24, 2022
26.25
27.65
22.75
23.45
67,231
-3.23(-12.11%)
Jun 23, 2022
28.07
28.35
24.85
26.68
65,051
-2.02(-7.04%)
Jun 22, 2022
35.00
40.25
26.25
28.70
251,301
-4.90(-14.58%)
Jun 21, 2022
25.90
41.30
25.55
33.60
634,229
+10.50(+45.45%)
Jun 17, 2022
24.15
25.55
22.86
23.10
51,085
-2.09(-8.30%)
Jun 16, 2022
22.67
26.95
22.05
25.19
127,386
+2.44(+10.72%)
Jun 15, 2022
23.45
24.85
21.04
22.75
64,372
-0.70(-3.00%)
Jun 14, 2022
25.55
27.65
21.35
23.45
285,356
+0.71(+3.11%)
Jun 13, 2022
19.25
29.39
17.15
22.75
1,725,682
+10.67(+88.32%)
Jun 10, 2022
19.95
26.25
11.20
12.08
249,902
-4.37(-26.57%)
Jun 09, 2022
17.75
22.40
16.10
16.45
8,073
-1.57(-8.74%)
Jun 08, 2022
18.55
18.55
15.75
18.02
6,177
-0.26(-1.40%)
Jun 07, 2022
19.60
19.95
17.92
18.28
12,062
-1.92(-9.51%)
Jun 06, 2022
19.95
22.40
19.25
20.20
30,032
+0.25(+1.25%)
Jun 03, 2022
21.78
22.22
19.67
19.95
6,027
-1.40(-6.54%)
Jun 02, 2022
24.41
24.41
21.07
21.35
2,961
-1.83(-7.88%)
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.