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
Viatris Inc
(NQ:
VTRS
)
10.47
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 31, 2023
8.713
8.813
8.684
8.751
15,942,889
-0.03(-0.33%)
May 30, 2023
8.665
8.809
8.603
8.780
10,802,239
+0.07(+0.77%)
May 26, 2023
8.665
8.775
8.632
8.713
9,920,986
+0.08(+0.89%)
May 25, 2023
8.531
8.660
8.455
8.636
9,963,426
+0.00(+0.00%)
May 24, 2023
8.809
8.809
8.555
8.636
6,832,235
-0.20(-2.27%)
May 23, 2023
8.942
9.019
8.823
8.837
7,656,315
-0.11(-1.18%)
May 22, 2023
8.980
9.131
8.914
8.942
11,094,566
+0.13(+1.50%)
May 19, 2023
8.905
9.037
8.777
8.810
10,153,993
-0.04(-0.43%)
May 18, 2023
8.773
8.876
8.716
8.848
8,524,915
+0.07(+0.75%)
May 17, 2023
8.678
8.834
8.612
8.782
12,547,378
+0.14(+1.64%)
May 16, 2023
8.839
8.839
8.631
8.640
6,209,643
-0.21(-2.35%)
May 15, 2023
8.791
8.905
8.754
8.848
7,452,133
+0.08(+0.97%)
May 12, 2023
8.857
8.876
8.735
8.763
8,049,767
-0.08(-0.85%)
May 11, 2023
9.018
9.027
8.744
8.839
10,119,785
-0.22(-2.40%)
May 10, 2023
9.254
9.273
8.744
9.056
17,476,784
-0.14(-1.54%)
May 09, 2023
9.197
9.297
9.089
9.197
12,721,689
-0.08(-0.81%)
May 08, 2023
9.065
9.528
8.839
9.273
25,443,422
+0.51(+5.82%)
May 05, 2023
8.593
8.777
8.593
8.763
14,976,234
+0.25(+2.94%)
May 04, 2023
8.612
8.631
8.451
8.513
9,740,663
-0.12(-1.37%)
May 03, 2023
8.650
8.735
8.593
8.631
10,958,341
+0.02(+0.22%)
May 02, 2023
8.820
8.839
8.433
8.612
10,110,304
-0.23(-2.56%)
May 01, 2023
8.791
8.876
8.782
8.839
7,388,608
+0.03(+0.32%)
Apr 28, 2023
8.697
8.815
8.688
8.810
7,312,386
+0.07(+0.76%)
Apr 27, 2023
8.603
8.782
8.489
8.744
8,325,407
+0.15(+1.76%)
Apr 26, 2023
8.688
8.744
8.574
8.593
6,272,225
-0.08(-0.87%)
Apr 25, 2023
8.782
8.839
8.650
8.669
7,747,309
-0.14(-1.61%)
Apr 24, 2023
8.990
8.999
8.659
8.810
15,651,967
-0.30(-3.32%)
Apr 21, 2023
9.160
9.207
9.084
9.112
4,965,754
-0.04(-0.46%)
Apr 20, 2023
9.226
9.235
9.127
9.155
5,055,257
-0.13(-1.37%)
Apr 19, 2023
9.264
9.382
9.207
9.282
6,402,938
-0.05(-0.51%)
Apr 18, 2023
9.377
9.386
9.226
9.330
5,858,123
-0.03(-0.30%)
Apr 17, 2023
9.320
9.410
9.235
9.358
6,993,830
+0.04(+0.41%)
Apr 14, 2023
9.349
9.396
9.264
9.320
5,811,607
-0.05(-0.50%)
Apr 13, 2023
9.301
9.434
9.282
9.367
5,806,115
+0.09(+1.02%)
Apr 12, 2023
9.424
9.452
9.249
9.273
6,793,727
-0.08(-0.91%)
Apr 11, 2023
9.330
9.471
9.320
9.358
7,026,059
+0.06(+0.61%)
Apr 10, 2023
9.396
9.413
9.207
9.301
10,785,410
-0.07(-0.71%)
Apr 06, 2023
9.349
9.391
9.273
9.367
9,776,201
+0.11(+1.22%)
Apr 05, 2023
8.990
9.273
8.976
9.254
17,807,856
+0.25(+2.83%)
Apr 04, 2023
9.150
9.150
8.843
8.999
13,294,174
-0.08(-0.83%)
Apr 03, 2023
9.150
9.179
8.957
9.075
19,338,632
-0.01(-0.10%)
Mar 31, 2023
9.056
9.169
9.023
9.084
14,030,002
+0.06(+0.63%)
Mar 30, 2023
9.084
9.131
8.961
9.027
6,406,926
+0.03(+0.31%)
Mar 29, 2023
9.084
9.103
8.952
8.999
6,446,904
+0.00(+0.00%)
Mar 28, 2023
8.905
8.999
8.867
8.999
5,884,775
+0.06(+0.63%)
Mar 27, 2023
8.895
9.051
8.810
8.942
7,299,548
+0.13(+1.50%)
Mar 24, 2023
8.650
8.839
8.574
8.810
7,428,582
+0.12(+1.41%)
Mar 23, 2023
8.876
8.961
8.593
8.688
11,107,163
-0.19(-2.13%)
Mar 22, 2023
9.094
9.117
8.848
8.876
8,829,396
-0.24(-2.59%)
Mar 21, 2023
9.037
9.254
9.037
9.112
10,100,117
+0.20(+2.22%)
Mar 20, 2023
8.971
9.032
8.820
8.914
12,062,400
+0.01(+0.11%)
Mar 17, 2023
8.914
8.942
8.768
8.905
16,485,571
-0.07(-0.74%)
Mar 16, 2023
8.829
8.999
8.716
8.971
10,379,631
+0.00(+0.00%)
Mar 15, 2023
9.160
9.179
8.900
8.971
11,982,372
-0.33(-3.55%)
Mar 14, 2023
9.443
9.462
9.235
9.301
9,195,772
+0.02(+0.20%)
Mar 13, 2023
9.358
9.467
9.212
9.282
13,063,189
-0.16(-1.70%)
Mar 10, 2023
9.500
9.670
9.358
9.443
9,302,357
-0.12(-1.28%)
Mar 09, 2023
9.953
9.953
9.519
9.566
9,886,157
-0.41(-4.07%)
Mar 08, 2023
9.981
10.05
9.896
9.972
7,440,136
-0.05(-0.47%)
Mar 07, 2023
10.15
10.17
9.937
10.02
14,974,841
-0.12(-1.20%)
Mar 06, 2023
10.39
10.40
10.03
10.14
18,159,236
-0.25(-2.43%)
Mar 03, 2023
10.44
10.49
10.36
10.39
10,554,533
+0.00(+0.00%)
Mar 02, 2023
10.54
10.54
10.33
10.39
7,898,436
-0.17(-1.59%)
Mar 01, 2023
10.64
10.67
10.50
10.56
8,162,591
-0.08(-0.79%)
Feb 28, 2023
10.54
10.79
10.43
10.64
11,804,251
+0.19(+1.79%)
Feb 27, 2023
10.63
11.02
10.31
10.46
14,346,225
-0.29(-2.69%)
Feb 24, 2023
10.79
10.79
10.62
10.75
12,044,498
-0.03(-0.26%)
Feb 23, 2023
10.73
10.90
10.70
10.78
7,906,167
+0.05(+0.44%)
Feb 22, 2023
10.73
10.89
10.64
10.73
7,022,634
-0.01(-0.09%)
Feb 21, 2023
10.84
10.88
10.63
10.74
8,298,064
-0.18(-1.63%)
Feb 17, 2023
10.77
10.99
10.55
10.92
7,687,604
+0.04(+0.34%)
Feb 16, 2023
10.94
10.97
10.81
10.88
15,673,924
-0.19(-1.69%)
Feb 15, 2023
10.94
11.10
10.86
11.06
10,716,624
+0.04(+0.34%)
Feb 14, 2023
11.22
11.25
11.01
11.03
7,432,103
-0.16(-1.42%)
Feb 13, 2023
11.02
11.26
11.01
11.19
6,609,792
+0.13(+1.18%)
Feb 10, 2023
10.94
11.10
10.90
11.06
6,720,281
+0.11(+1.02%)
Feb 09, 2023
11.19
11.20
10.92
10.94
8,337,561
-0.19(-1.68%)
Feb 08, 2023
11.24
11.30
11.11
11.13
5,255,848
-0.18(-1.57%)
Feb 07, 2023
11.30
11.43
11.17
11.31
6,914,156
+0.06(+0.50%)
Feb 06, 2023
11.25
11.31
11.04
11.25
10,757,203
-0.12(-1.07%)
Feb 03, 2023
11.38
11.45
11.30
11.37
7,556,478
-0.01(-0.08%)
Feb 02, 2023
11.43
11.44
11.23
11.38
14,693,246
-0.07(-0.57%)
Feb 01, 2023
11.26
11.58
11.25
11.45
10,210,266
+0.09(+0.82%)
Jan 31, 2023
11.15
11.39
11.12
11.35
14,646,597
+0.21(+1.84%)
Jan 30, 2023
11.05
11.21
11.00
11.15
8,767,257
+0.05(+0.42%)
Jan 27, 2023
11.11
11.29
11.03
11.10
10,564,551
+0.23(+2.15%)
Jan 26, 2023
10.79
10.89
10.71
10.87
5,808,249
+0.00(+0.00%)
Jan 25, 2023
10.81
10.90
10.65
10.87
7,652,298
+0.04(+0.35%)
Jan 24, 2023
10.98
11.01
10.81
10.83
5,908,993
-0.21(-1.86%)
Jan 23, 2023
10.85
11.06
10.81
11.04
7,759,754
+0.21(+1.90%)
Jan 20, 2023
10.74
10.86
10.59
10.83
8,437,421
+0.07(+0.69%)
Jan 19, 2023
10.64
10.90
10.51
10.76
10,668,087
+0.05(+0.44%)
Jan 18, 2023
11.04
11.06
10.63
10.71
11,383,218
-0.35(-3.21%)
Jan 17, 2023
10.74
11.07
10.73
11.06
10,162,468
+0.29(+2.69%)
Jan 13, 2023
10.81
10.84
10.67
10.78
15,146,366
-0.11(-1.03%)
Jan 12, 2023
10.98
11.05
10.82
10.89
12,870,603
-0.10(-0.93%)
Jan 11, 2023
11.06
11.08
10.61
10.99
14,251,130
-0.07(-0.59%)
Jan 10, 2023
11.20
11.23
10.98
11.06
8,430,722
-0.16(-1.42%)
Jan 09, 2023
11.32
11.38
11.19
11.21
13,798,850
-0.08(-0.74%)
Jan 06, 2023
11.13
11.31
11.02
11.30
8,438,944
+0.24(+2.20%)
Jan 05, 2023
10.90
11.09
10.73
11.06
9,869,180
+0.08(+0.77%)
Jan 04, 2023
10.74
11.00
10.67
10.97
11,371,112
+0.35(+3.25%)
Jan 03, 2023
10.45
10.71
10.45
10.63
10,868,303
+0.23(+2.25%)
Dec 30, 2022
10.36
10.44
10.23
10.39
7,055,517
+0.00(+0.00%)
Dec 29, 2022
10.15
10.48
10.15
10.39
6,859,154
+0.20(+1.92%)
Dec 28, 2022
10.31
10.39
10.13
10.20
5,816,732
-0.11(-1.09%)
Dec 27, 2022
10.30
10.35
10.22
10.31
4,816,165
+0.03(+0.27%)
Dec 23, 2022
10.01
10.29
10.00
10.28
7,126,044
+0.24(+2.42%)
Dec 22, 2022
10.08
10.09
9.856
10.04
6,184,783
-0.09(-0.92%)
Dec 21, 2022
10.13
10.24
10.10
10.13
5,939,243
+0.10(+1.02%)
Dec 20, 2022
10.25
10.28
10.02
10.03
7,822,079
-0.16(-1.56%)
Dec 19, 2022
10.22
10.40
10.15
10.19
9,964,894
-0.05(-0.46%)
Dec 16, 2022
10.35
10.36
10.17
10.23
26,906,030
-0.17(-1.62%)
Dec 15, 2022
10.51
10.59
10.39
10.40
6,940,158
-0.17(-1.59%)
Dec 14, 2022
10.54
10.67
10.46
10.57
8,141,308
-0.02(-0.18%)
Dec 13, 2022
10.60
10.69
10.52
10.59
12,966,594
+0.19(+1.80%)
Dec 12, 2022
10.05
10.43
10.01
10.40
7,917,113
+0.34(+3.34%)
Dec 09, 2022
10.23
10.32
10.06
10.07
6,246,569
-0.17(-1.64%)
Dec 08, 2022
10.18
10.27
10.10
10.23
7,226,848
+0.06(+0.55%)
Dec 07, 2022
10.21
10.26
10.12
10.18
6,079,651
-0.03(-0.27%)
Dec 06, 2022
10.18
10.27
10.06
10.21
6,689,387
+0.01(+0.09%)
Dec 05, 2022
10.40
10.40
10.13
10.20
5,463,713
-0.23(-2.24%)
Dec 02, 2022
10.44
10.49
10.36
10.43
4,436,053
-0.07(-0.62%)
Dec 01, 2022
10.31
10.51
10.23
10.50
9,962,808
+0.20(+1.90%)
Nov 30, 2022
10.38
10.40
10.03
10.30
21,071,134
-0.14(-1.34%)
Nov 29, 2022
10.37
10.46
10.27
10.44
7,992,376
+0.11(+1.09%)
Nov 28, 2022
10.38
10.43
10.25
10.33
20,490,354
-0.07(-0.72%)
Nov 25, 2022
10.28
10.40
10.18
10.40
5,367,764
+0.11(+1.09%)
Nov 23, 2022
10.25
10.34
10.16
10.29
5,365,170
-0.05(-0.45%)
Nov 22, 2022
10.22
10.36
10.22
10.34
8,913,300
+0.09(+0.91%)
Nov 21, 2022
10.17
10.28
10.03
10.24
7,884,460
+0.08(+0.82%)
Nov 18, 2022
10.17
10.20
10.04
10.16
7,992,761
+0.04(+0.37%)
Nov 17, 2022
10.07
10.17
10.01
10.12
6,956,936
-0.11(-1.08%)
Nov 16, 2022
10.41
10.48
10.14
10.23
26,733,394
-0.22(-2.12%)
Nov 15, 2022
10.77
10.94
10.41
10.46
7,141,117
-0.22(-2.08%)
Nov 14, 2022
10.53
10.81
10.44
10.68
14,070,256
+0.11(+1.05%)
Nov 11, 2022
10.50
10.64
10.34
10.57
9,225,200
+0.09(+0.88%)
Nov 10, 2022
10.30
10.56
10.21
10.47
10,555,161
+0.47(+4.71%)
Nov 09, 2022
10.20
10.20
9.994
10.00
8,962,052
-0.25(-2.43%)
Nov 08, 2022
10.17
10.43
9.929
10.25
16,034,436
+0.12(+1.19%)
Nov 07, 2022
9.550
10.56
9.476
10.13
32,369,366
+1.16(+12.98%)
Nov 04, 2022
9.005
9.125
8.798
8.968
12,461,972
+0.04(+0.41%)
Nov 03, 2022
9.181
9.190
8.913
8.932
8,697,144
-0.37(-3.97%)
Nov 02, 2022
9.421
9.283
9.301
7,997,939
-0.17(-1.76%)
Nov 01, 2022
9.412
9.523
9.296
9.467
8,281,435
+0.11(+1.18%)
Oct 31, 2022
9.255
9.384
9.218
9.356
10,645,879
+0.06(+0.60%)
Oct 28, 2022
9.172
9.412
9.144
9.301
7,913,938
+0.18(+2.03%)
Oct 27, 2022
9.218
9.296
9.107
9.116
6,578,481
-0.09(-1.00%)
Oct 26, 2022
9.089
9.236
9.061
9.209
8,000,749
+0.18(+1.94%)
Oct 25, 2022
8.756
9.052
8.747
9.033
13,143,437
+0.23(+2.62%)
Oct 24, 2022
8.719
8.839
8.645
8.802
6,108,395
+0.14(+1.60%)
Oct 21, 2022
8.571
8.719
8.437
8.664
6,443,087
+0.04(+0.43%)
Oct 20, 2022
8.673
8.775
8.590
8.627
4,763,725
-0.04(-0.43%)
Oct 19, 2022
8.821
8.830
8.525
8.664
7,131,433
-0.21(-2.39%)
Oct 18, 2022
8.959
9.042
8.844
8.876
7,440,708
+0.00(+0.00%)
Oct 17, 2022
8.913
8.968
8.793
8.876
6,579,340
+0.06(+0.63%)
Oct 14, 2022
8.968
8.978
8.779
8.821
8,120,944
-0.09(-1.04%)
Oct 13, 2022
8.599
9.065
8.534
8.913
13,627,012
+0.24(+2.77%)
Oct 12, 2022
8.682
8.941
8.548
8.673
11,111,790
+0.00(+0.00%)
Oct 11, 2022
8.073
8.867
8.063
8.673
27,101,490
+0.59(+7.31%)
Oct 10, 2022
8.146
8.193
8.049
8.082
11,287,539
+0.01(+0.11%)
Oct 07, 2022
8.220
8.220
8.008
8.073
8,721,715
-0.18(-2.24%)
Oct 06, 2022
8.414
8.451
8.202
8.257
7,603,457
-0.22(-2.61%)
Oct 05, 2022
8.331
8.534
8.294
8.479
6,649,310
-0.03(-0.33%)
Oct 04, 2022
8.119
8.507
8.119
8.507
9,523,365
+0.45(+5.62%)
Oct 03, 2022
7.952
8.114
7.814
8.054
13,923,793
+0.18(+2.35%)
Sep 30, 2022
7.962
8.133
7.851
7.869
8,875,264
-0.07(-0.93%)
Sep 29, 2022
7.962
8.017
7.800
7.943
8,816,547
-0.12(-1.49%)
Sep 28, 2022
7.906
8.082
7.846
8.063
12,345,454
+0.23(+2.95%)
Sep 27, 2022
7.943
8.086
7.777
7.832
11,473,050
-0.05(-0.59%)
Sep 26, 2022
7.916
7.999
7.832
7.879
16,372,657
-0.15(-1.84%)
Sep 23, 2022
8.183
8.193
7.786
8.026
13,457,997
-0.23(-2.80%)
Sep 22, 2022
8.322
8.363
8.142
8.257
9,686,875
-0.09(-1.11%)
Sep 21, 2022
8.488
8.733
8.340
8.350
12,233,639
+0.00(+0.00%)
Sep 20, 2022
8.525
8.525
8.340
8.350
8,889,808
-0.23(-2.69%)
Sep 19, 2022
8.516
8.622
8.474
8.581
9,121,604
-0.01(-0.11%)
Sep 16, 2022
8.821
8.821
8.516
8.590
21,170,536
-0.23(-2.62%)
Sep 15, 2022
8.701
8.968
8.701
8.821
10,247,060
+0.11(+1.27%)
Sep 14, 2022
8.793
8.885
8.636
8.710
9,671,413
-0.06(-0.63%)
Sep 13, 2022
9.144
9.162
8.761
8.765
9,612,043
-0.57(-6.13%)
Sep 12, 2022
9.181
9.421
9.181
9.338
8,445,395
+0.21(+2.33%)
Sep 09, 2022
9.015
9.172
8.978
9.125
7,273,171
+0.18(+2.07%)
Sep 08, 2022
8.922
9.001
8.830
8.941
11,538,022
-0.04(-0.41%)
Sep 07, 2022
8.636
9.052
8.636
8.978
16,489,947
+0.29(+3.29%)
Sep 06, 2022
8.765
8.765
8.608
8.691
10,971,321
-0.04(-0.42%)
Sep 02, 2022
8.950
8.950
8.701
8.728
10,995,508
-0.11(-1.25%)
Sep 01, 2022
8.811
8.867
8.608
8.839
10,975,455
+0.02(+0.21%)
Aug 31, 2022
8.968
9.079
8.802
8.821
19,609,784
-0.14(-1.55%)
Aug 30, 2022
9.116
9.172
8.926
8.959
9,245,466
-0.16(-1.72%)
Aug 29, 2022
9.052
9.139
8.913
9.116
17,964,508
-0.01(-0.10%)
Aug 26, 2022
9.440
9.449
9.107
9.125
7,147,664
-0.27(-2.85%)
Aug 25, 2022
9.384
9.430
9.292
9.393
7,140,032
+0.01(+0.10%)
Aug 24, 2022
9.375
9.449
9.222
9.384
5,484,318
+0.01(+0.10%)
Aug 23, 2022
9.430
9.541
9.338
9.375
9,327,540
-0.07(-0.78%)
Aug 22, 2022
9.586
9.595
9.412
9.449
6,480,163
-0.20(-2.08%)
Aug 19, 2022
9.604
9.714
9.586
9.650
6,252,785
-0.02(-0.19%)
Aug 18, 2022
9.814
9.814
9.586
9.668
5,542,973
-0.15(-1.49%)
Aug 17, 2022
10.03
10.03
9.622
9.814
21,880,800
-0.26(-2.63%)
Aug 16, 2022
10.17
10.18
10.01
10.08
7,218,247
-0.06(-0.63%)
Aug 15, 2022
10.04
10.24
9.992
10.14
10,570,739
-0.02(-0.18%)
Aug 12, 2022
10.07
10.18
10.01
10.16
10,203,280
+0.16(+1.55%)
Aug 11, 2022
9.777
10.14
9.777
10.01
12,785,012
+0.17(+1.76%)
Aug 10, 2022
9.604
10.00
9.567
9.832
15,232,413
+0.28(+2.96%)
Aug 09, 2022
9.157
9.586
9.011
9.549
15,887,834
+0.34(+3.67%)
Aug 08, 2022
9.294
9.695
9.147
9.211
46,554,188
+0.33(+3.70%)
Aug 05, 2022
8.737
8.910
8.636
8.883
17,534,494
+0.10(+1.14%)
Aug 04, 2022
8.883
8.969
8.773
8.782
10,819,698
-0.12(-1.33%)
Aug 03, 2022
8.883
8.919
8.819
8.901
9,763,088
+0.04(+0.41%)
Aug 02, 2022
8.819
8.947
8.787
8.864
10,682,500
+0.05(+0.52%)
Aug 01, 2022
8.837
8.928
8.737
8.819
10,667,796
-0.03(-0.31%)
Jul 29, 2022
8.928
8.979
8.764
8.846
14,224,428
-0.08(-0.92%)
Jul 28, 2022
9.129
9.193
8.801
8.928
15,702,675
-0.26(-2.88%)
Jul 27, 2022
9.065
9.243
8.947
9.193
15,723,511
+0.14(+1.51%)
Jul 26, 2022
8.848
9.102
8.837
9.056
15,250,027
+0.16(+1.85%)
Jul 25, 2022
8.764
8.983
8.623
8.892
41,530,148
+0.17(+1.99%)
Jul 22, 2022
9.093
9.143
8.623
8.718
16,860,666
-0.30(-3.34%)
Jul 21, 2022
9.102
9.120
8.938
9.020
9,344,066
-0.08(-0.90%)
Jul 20, 2022
9.184
9.339
9.047
9.102
12,894,155
-0.09(-0.99%)
Jul 19, 2022
9.038
9.294
9.038
9.193
15,341,601
+0.22(+2.44%)
Jul 18, 2022
9.111
9.321
8.956
8.974
12,899,583
-0.02(-0.20%)
Jul 15, 2022
9.120
9.147
8.830
8.992
10,669,684
+0.00(+0.00%)
Jul 14, 2022
8.965
9.020
8.833
8.992
10,684,042
-0.12(-1.30%)
Jul 13, 2022
9.257
9.303
9.038
9.111
9,421,453
-0.22(-2.35%)
Jul 12, 2022
9.138
9.431
9.093
9.330
10,292,119
+0.16(+1.69%)
Jul 11, 2022
9.330
9.344
9.157
9.175
11,180,869
-0.27(-2.90%)
Jul 08, 2022
9.540
9.668
9.385
9.449
6,689,031
-0.06(-0.67%)
Jul 07, 2022
9.394
9.595
9.394
9.513
6,505,540
+0.11(+1.17%)
Jul 06, 2022
9.567
9.622
9.257
9.403
8,516,664
-0.18(-1.90%)
Jul 05, 2022
9.586
9.622
9.357
9.586
7,452,092
-0.19(-1.96%)
Jul 01, 2022
9.540
9.805
9.385
9.777
7,175,342
+0.22(+2.29%)
Jun 30, 2022
9.723
9.728
9.494
9.558
10,944,786
-0.31(-3.15%)
Jun 29, 2022
9.987
9.997
9.768
9.869
7,010,097
-0.08(-0.83%)
Jun 28, 2022
10.12
10.29
9.951
9.951
7,695,156
-0.16(-1.54%)
Jun 27, 2022
9.987
10.18
9.942
10.11
9,073,550
+0.10(+1.00%)
Jun 24, 2022
9.850
10.07
9.818
10.01
12,962,760
+0.21(+2.14%)
Jun 23, 2022
9.714
9.809
9.613
9.796
8,202,295
+0.09(+0.94%)
Jun 22, 2022
9.595
9.841
9.531
9.704
8,503,210
+0.03(+0.28%)
Jun 21, 2022
9.668
9.796
9.586
9.677
12,855,689
+0.13(+1.34%)
Jun 17, 2022
9.403
9.614
9.316
9.549
18,561,198
+0.16(+1.75%)
Jun 16, 2022
9.586
9.604
9.316
9.385
10,427,840
-0.38(-3.93%)
Jun 15, 2022
9.494
9.910
9.494
9.768
13,308,952
+0.35(+3.68%)
Jun 14, 2022
9.796
9.850
9.321
9.421
16,878,974
-0.41(-4.18%)
Jun 13, 2022
9.997
10.11
9.735
9.832
15,176,105
-0.39(-3.84%)
Jun 10, 2022
10.43
10.46
10.17
10.22
8,787,510
-0.38(-3.62%)
Jun 09, 2022
10.83
10.85
10.60
10.61
7,270,166
-0.22(-2.02%)
Jun 08, 2022
10.77
10.89
10.74
10.83
7,579,375
-0.03(-0.25%)
Jun 07, 2022
10.75
10.86
10.66
10.85
8,528,375
+0.11(+1.02%)
Jun 06, 2022
10.74
10.86
10.68
10.75
7,798,786
+0.05(+0.51%)
Jun 03, 2022
11.00
11.05
10.66
10.69
8,842,091
-0.37(-3.30%)
Jun 02, 2022
11.04
11.07
10.75
11.06
7,789,394
+0.04(+0.33%)
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.