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
Vivos Therapeutics Inc
(NQ:
VVOS
)
2.340
-0.210 (-8.24%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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
1.920
2.050
1.840
2.030
63,931
+0.16(+8.56%)
May 27, 2022
1.560
2.000
1.560
1.870
228,961
+0.30(+19.11%)
May 26, 2022
1.360
1.730
1.360
1.570
61,608
+0.09(+6.08%)
May 25, 2022
1.430
1.570
1.430
1.480
58,103
+0.03(+2.07%)
May 24, 2022
1.340
1.470
1.300
1.450
50,128
+0.12(+9.02%)
May 23, 2022
1.380
1.493
1.310
1.330
44,015
-0.09(-6.34%)
May 20, 2022
1.480
1.570
1.400
1.420
54,196
-0.01(-0.70%)
May 19, 2022
1.380
1.440
1.310
1.430
39,889
+0.02(+1.42%)
May 18, 2022
1.540
1.600
1.400
1.410
40,915
-0.12(-7.84%)
May 17, 2022
1.480
1.600
1.269
1.530
147,834
+0.18(+13.33%)
May 16, 2022
1.480
1.480
1.320
1.350
77,859
-0.04(-2.88%)
May 13, 2022
1.470
1.480
1.325
1.390
90,092
+0.10(+7.75%)
May 12, 2022
1.370
1.390
1.180
1.290
238,037
-0.15(-10.42%)
May 11, 2022
1.780
1.780
1.403
1.440
64,200
-0.24(-14.29%)
May 10, 2022
1.880
1.880
1.630
1.680
19,971
-0.03(-1.75%)
May 09, 2022
1.940
1.990
1.700
1.710
62,336
-0.30(-14.93%)
May 06, 2022
2.001
2.190
1.938
2.010
20,998
-0.03(-1.47%)
May 05, 2022
2.190
2.200
1.845
2.040
233,717
-0.11(-5.12%)
May 04, 2022
1.990
2.230
1.651
2.150
152,338
+0.24(+12.57%)
May 03, 2022
1.730
1.930
1.720
1.910
151,631
+0.15(+8.52%)
May 02, 2022
1.852
1.852
1.640
1.760
20,721
+0.03(+1.73%)
Apr 29, 2022
1.730
1.870
1.660
1.730
76,454
-0.04(-2.26%)
Apr 28, 2022
1.860
1.860
1.640
1.770
48,896
-0.01(-0.56%)
Apr 27, 2022
1.770
1.833
1.720
1.780
27,163
+0.02(+1.14%)
Apr 26, 2022
1.740
1.900
1.730
1.760
39,999
+0.02(+1.15%)
Apr 25, 2022
1.650
1.770
1.606
1.740
52,013
+0.06(+3.57%)
Apr 22, 2022
1.720
1.770
1.670
1.680
29,849
-0.08(-4.55%)
Apr 21, 2022
1.710
1.800
1.710
1.760
47,162
+0.06(+3.53%)
Apr 20, 2022
1.875
1.885
1.660
1.700
86,069
-0.15(-8.11%)
Apr 19, 2022
1.800
1.905
1.800
1.850
18,913
+0.07(+3.93%)
Apr 18, 2022
1.990
1.990
1.780
1.780
39,490
-0.18(-9.18%)
Apr 14, 2022
2.000
2.030
1.950
1.960
9,878
-0.06(-2.97%)
Apr 13, 2022
1.860
2.044
1.860
2.020
39,897
+0.09(+4.66%)
Apr 12, 2022
1.930
1.970
1.890
1.930
36,371
-0.04(-2.03%)
Apr 11, 2022
1.980
2.072
1.900
1.970
42,782
+0.01(+0.51%)
Apr 08, 2022
1.900
2.000
1.900
1.960
40,953
+0.03(+1.55%)
Apr 07, 2022
1.850
2.120
1.758
1.930
209,035
+0.09(+4.89%)
Apr 06, 2022
1.800
1.900
1.740
1.840
98,449
+0.01(+0.55%)
Apr 05, 2022
2.030
2.184
1.790
1.830
381,216
-0.27(-12.86%)
Apr 04, 2022
2.180
2.499
2.080
2.100
298,851
-0.08(-3.67%)
Apr 01, 2022
2.510
2.580
2.165
2.180
198,967
-0.50(-18.66%)
Mar 31, 2022
2.880
2.880
2.610
2.680
67,601
+0.03(+1.13%)
Mar 30, 2022
2.720
2.780
2.619
2.650
72,069
+0.04(+1.53%)
Mar 29, 2022
2.530
2.720
2.480
2.610
43,670
+0.08(+3.16%)
Mar 28, 2022
2.470
2.600
2.430
2.530
26,308
-0.01(-0.39%)
Mar 25, 2022
2.580
2.590
2.460
2.540
25,602
+0.04(+1.60%)
Mar 24, 2022
2.480
2.535
2.410
2.500
73,343
-0.05(-1.96%)
Mar 23, 2022
2.700
2.700
2.500
2.550
99,132
-0.12(-4.49%)
Mar 22, 2022
2.640
2.725
2.591
2.670
80,998
+0.05(+1.91%)
Mar 21, 2022
2.690
2.765
2.620
2.620
90,874
-0.13(-4.73%)
Mar 18, 2022
2.750
2.780
2.650
2.750
86,550
+0.05(+1.85%)
Mar 17, 2022
2.770
2.770
2.680
2.700
42,116
+0.03(+1.12%)
Mar 16, 2022
2.750
2.780
2.660
2.670
52,531
-0.02(-0.74%)
Mar 15, 2022
2.680
2.782
2.610
2.690
33,721
-0.07(-2.54%)
Mar 14, 2022
2.910
2.960
2.730
2.760
75,757
-0.15(-5.15%)
Mar 11, 2022
2.910
2.990
2.820
2.910
44,066
-0.04(-1.36%)
Mar 10, 2022
2.950
3.090
2.830
2.950
131,834
-0.04(-1.34%)
Mar 09, 2022
2.990
3.150
2.960
2.990
160,259
+0.00(+0.00%)
Mar 08, 2022
3.340
3.340
2.980
2.990
265,889
-0.36(-10.75%)
Mar 07, 2022
3.250
3.370
3.060
3.350
88,930
+0.07(+2.13%)
Mar 04, 2022
3.330
3.345
3.260
3.280
68,625
-0.08(-2.38%)
Mar 03, 2022
3.630
3.650
3.179
3.360
223,396
-0.27(-7.44%)
Mar 02, 2022
3.550
3.690
3.500
3.630
117,687
+0.08(+2.25%)
Mar 01, 2022
3.320
3.670
3.300
3.550
154,739
+0.21(+6.29%)
Feb 28, 2022
3.170
3.390
3.160
3.340
68,650
+0.07(+2.14%)
Feb 25, 2022
3.180
3.332
3.150
3.270
137,265
+0.08(+2.51%)
Feb 24, 2022
2.700
3.210
2.600
3.190
133,544
+0.26(+8.87%)
Feb 23, 2022
3.410
3.450
2.830
2.930
397,424
-0.46(-13.57%)
Feb 22, 2022
2.950
3.400
2.950
3.390
842,154
+0.44(+14.92%)
Feb 18, 2022
2.950
0
+0.15(+5.36%)
Feb 17, 2022
2.830
3.080
2.760
2.800
529,810
+0.04(+1.45%)
Feb 16, 2022
2.570
2.778
2.372
2.760
577,790
+0.34(+14.05%)
Feb 15, 2022
2.450
2.570
2.340
2.420
105,948
+0.02(+0.83%)
Feb 14, 2022
2.470
2.511
2.400
2.400
72,871
-0.02(-0.83%)
Feb 11, 2022
2.570
2.570
2.410
2.420
186,622
-0.15(-5.84%)
Feb 10, 2022
2.390
2.598
2.360
2.570
398,388
+0.14(+5.76%)
Feb 09, 2022
2.500
2.520
2.360
2.430
313,455
-0.07(-2.80%)
Feb 08, 2022
2.540
2.570
2.410
2.500
109,167
-0.04(-1.57%)
Feb 07, 2022
2.590
2.590
2.390
2.540
215,089
+0.02(+0.79%)
Feb 04, 2022
2.300
2.550
2.260
2.520
159,001
+0.17(+7.23%)
Feb 03, 2022
2.430
2.350
190,596
-0.14(-5.62%)
Feb 02, 2022
2.600
2.610
2.460
2.490
191,215
-0.09(-3.49%)
Feb 01, 2022
2.400
2.720
2.340
2.580
373,532
+0.11(+4.45%)
Jan 31, 2022
2.500
2.390
2.470
266,915
-0.02(-0.80%)
Jan 28, 2022
2.420
2.564
2.260
2.490
387,811
-0.01(-0.40%)
Jan 27, 2022
2.480
2.610
2.100
2.500
1,051,340
+0.07(+2.88%)
Jan 26, 2022
2.660
3.500
2.200
2.430
4,093,602
-0.38(-13.52%)
Jan 25, 2022
2.340
2.940
2.300
2.810
1,869,162
+0.38(+15.64%)
Jan 24, 2022
2.370
2.540
2.000
2.430
2,397,240
-0.04(-1.62%)
Jan 21, 2022
2.190
2.690
2.160
2.470
12,236,590
+0.28(+12.53%)
Jan 20, 2022
2.110
2.280
2.030
2.195
3,169,797
-0.10(-4.57%)
Jan 19, 2022
2.030
2.590
2.010
2.300
102,095,536
+0.67(+41.10%)
Jan 18, 2022
1.770
1.850
1.627
1.630
123,586
-0.24(-12.83%)
Jan 14, 2022
1.870
0
-0.04(-2.35%)
Jan 13, 2022
1.990
1.996
1.880
1.915
100,757
-0.05(-2.79%)
Jan 12, 2022
2.050
2.050
1.940
1.970
33,529
-0.06(-2.96%)
Jan 11, 2022
2.070
2.160
1.944
2.030
76,181
-0.03(-1.46%)
Jan 10, 2022
2.050
2.090
1.940
2.060
59,540
+0.03(+1.48%)
Jan 07, 2022
2.030
2.120
1.995
2.030
52,332
+0.00(+0.00%)
Jan 06, 2022
2.090
2.120
1.920
2.030
159,274
-0.09(-4.25%)
Jan 05, 2022
2.280
2.330
2.070
2.120
73,672
-0.14(-6.19%)
Jan 04, 2022
2.340
2.340
2.260
2.260
42,338
-0.08(-3.42%)
Jan 03, 2022
2.330
2.380
2.224
2.340
47,291
+0.09(+4.00%)
Dec 31, 2021
2.340
2.440
2.233
2.250
152,499
-0.13(-5.46%)
Dec 30, 2021
2.420
2.450
2.310
2.380
123,081
+0.00(+0.00%)
Dec 29, 2021
2.350
2.480
2.260
2.380
140,318
-0.02(-0.83%)
Dec 28, 2021
2.460
2.520
2.350
2.400
185,822
-0.08(-3.23%)
Dec 27, 2021
2.710
2.740
2.340
2.480
234,870
-0.26(-9.49%)
Dec 23, 2021
2.780
2.830
2.620
2.740
108,421
-0.06(-2.14%)
Dec 22, 2021
2.750
2.900
2.681
2.800
71,305
+0.07(+2.56%)
Dec 21, 2021
2.530
2.779
2.530
2.730
79,633
+0.17(+6.64%)
Dec 20, 2021
2.660
2.700
2.410
2.560
101,090
-0.08(-3.03%)
Dec 17, 2021
2.670
2.690
2.526
2.640
108,741
-0.03(-1.12%)
Dec 16, 2021
2.790
2.790
2.620
2.670
40,624
-0.12(-4.30%)
Dec 15, 2021
2.580
2.790
2.480
2.790
99,270
+0.27(+10.71%)
Dec 14, 2021
2.750
2.950
2.500
2.520
152,991
-0.19(-7.01%)
Dec 13, 2021
2.760
2.820
2.660
2.710
52,489
+0.01(+0.37%)
Dec 10, 2021
2.820
2.890
2.670
2.700
37,354
-0.16(-5.59%)
Dec 09, 2021
2.930
3.060
2.780
2.860
187,851
+0.06(+2.14%)
Dec 08, 2021
2.550
2.830
2.480
2.800
97,330
+0.32(+12.90%)
Dec 07, 2021
2.250
2.540
2.250
2.480
154,252
+0.20(+8.77%)
Dec 06, 2021
2.260
2.340
2.180
2.280
172,094
-0.01(-0.44%)
Dec 03, 2021
2.450
2.456
2.200
2.290
171,572
-0.20(-8.03%)
Dec 02, 2021
2.560
2.690
2.460
2.490
271,121
-0.07(-2.73%)
Dec 01, 2021
2.570
2.720
2.531
2.560
93,916
+0.01(+0.39%)
Nov 30, 2021
2.570
2.700
2.500
2.550
95,178
-0.08(-3.04%)
Nov 29, 2021
2.660
2.690
2.510
2.630
49,027
-0.02(-0.75%)
Nov 26, 2021
2.610
2.770
2.570
2.650
69,143
-0.10(-3.64%)
Nov 24, 2021
2.700
2.879
2.550
2.750
132,447
+0.16(+6.18%)
Nov 23, 2021
2.610
2.740
2.490
2.590
221,373
-0.07(-2.63%)
Nov 22, 2021
2.780
2.810
2.520
2.660
150,318
-0.07(-2.56%)
Nov 19, 2021
3.337
3.337
2.720
2.730
140,838
-0.21(-7.14%)
Nov 18, 2021
3.070
2.980
2.870
2.940
286,262
-0.19(-6.07%)
Nov 17, 2021
3.290
3.360
3.050
3.130
202,443
-0.13(-3.99%)
Nov 16, 2021
3.610
3.740
3.250
3.260
504,168
-0.80(-19.70%)
Nov 15, 2021
3.790
4.140
3.792
4.060
152,175
+0.13(+3.31%)
Nov 12, 2021
3.870
4.074
3.860
3.930
141,122
+0.01(+0.26%)
Nov 11, 2021
3.750
3.970
3.670
3.920
45,913
+0.14(+3.70%)
Nov 10, 2021
3.880
3.780
51,815
-0.15(-3.82%)
Nov 09, 2021
3.910
3.970
3.830
3.930
39,478
+0.01(+0.26%)
Nov 08, 2021
3.950
4.020
3.827
3.920
72,621
-0.02(-0.51%)
Nov 05, 2021
3.980
4.090
3.880
3.940
70,510
-0.05(-1.25%)
Nov 04, 2021
4.150
4.200
3.920
3.990
85,725
-0.12(-2.92%)
Nov 03, 2021
3.910
4.270
3.870
4.110
150,815
+0.24(+6.20%)
Nov 02, 2021
3.900
3.900
3.770
3.870
35,334
-0.03(-0.77%)
Nov 01, 2021
3.640
3.910
3.630
3.900
122,579
+0.27(+7.44%)
Oct 29, 2021
3.620
3.750
3.500
3.630
44,327
+0.08(+2.25%)
Oct 28, 2021
3.620
3.740
3.460
3.550
126,511
+0.02(+0.57%)
Oct 27, 2021
3.610
3.685
3.501
3.530
158,457
-0.06(-1.67%)
Oct 26, 2021
3.560
3.660
3.590
141,769
+0.09(+2.57%)
Oct 25, 2021
3.700
3.740
3.480
3.500
183,893
-0.24(-6.42%)
Oct 22, 2021
3.900
3.900
3.655
3.740
66,526
-0.12(-3.11%)
Oct 21, 2021
3.860
4.000
3.770
3.860
90,918
-0.04(-1.03%)
Oct 20, 2021
3.990
4.130
3.810
3.900
110,349
-0.08(-2.01%)
Oct 19, 2021
3.920
4.040
3.780
3.980
405,146
+0.10(+2.58%)
Oct 18, 2021
3.630
4.020
3.530
3.880
208,900
+0.33(+9.30%)
Oct 15, 2021
3.680
3.752
3.470
3.550
226,559
-0.13(-3.53%)
Oct 14, 2021
3.630
3.841
3.600
3.680
145,247
+0.02(+0.55%)
Oct 13, 2021
3.520
3.730
3.510
3.660
143,651
+0.16(+4.57%)
Oct 12, 2021
3.630
3.690
3.470
3.500
157,900
-0.15(-4.11%)
Oct 11, 2021
3.760
3.840
3.640
3.650
73,530
-0.11(-2.93%)
Oct 08, 2021
3.790
3.890
3.710
3.760
116,386
+0.03(+0.80%)
Oct 07, 2021
3.870
3.970
3.720
3.730
97,411
-0.11(-2.86%)
Oct 06, 2021
3.990
3.990
3.780
3.840
273,843
-0.15(-3.76%)
Oct 05, 2021
3.810
4.040
3.810
3.990
210,923
+0.20(+5.28%)
Oct 04, 2021
3.990
4.090
3.770
3.790
275,872
-0.25(-6.19%)
Oct 01, 2021
4.050
4.200
4.010
4.040
133,826
+0.00(+0.00%)
Sep 30, 2021
4.060
4.230
3.780
4.040
224,422
+0.03(+0.75%)
Sep 29, 2021
4.320
4.355
3.990
4.010
255,373
-0.26(-6.09%)
Sep 28, 2021
4.340
4.450
4.256
4.270
327,276
-0.09(-2.06%)
Sep 27, 2021
4.430
4.720
4.320
4.360
344,148
-0.09(-2.02%)
Sep 24, 2021
4.220
4.499
4.160
4.450
126,357
+0.17(+3.97%)
Sep 23, 2021
4.210
4.380
4.140
4.280
236,907
-0.01(-0.23%)
Sep 22, 2021
4.320
4.360
4.120
4.290
379,231
+0.00(+0.00%)
Sep 21, 2021
4.410
4.570
4.230
4.290
184,661
-0.09(-2.05%)
Sep 20, 2021
4.510
4.840
4.320
4.380
786,655
-0.31(-6.61%)
Sep 17, 2021
4.630
4.960
4.600
4.690
703,636
+0.04(+0.86%)
Sep 16, 2021
4.750
4.800
4.560
4.650
183,642
-0.08(-1.69%)
Sep 15, 2021
4.770
4.960
4.680
4.730
205,395
-0.11(-2.27%)
Sep 14, 2021
5.300
5.350
4.630
4.840
577,550
-0.35(-6.74%)
Sep 13, 2021
5.350
5.460
5.151
5.190
476,443
-0.07(-1.33%)
Sep 10, 2021
5.490
5.770
5.030
5.260
835,918
-0.30(-5.40%)
Sep 09, 2021
5.220
5.839
5.223
5.560
446,682
+0.28(+5.30%)
Sep 08, 2021
5.620
5.690
5.244
5.280
436,985
-0.35(-6.22%)
Sep 07, 2021
4.970
5.730
4.960
5.630
1,181,882
+0.54(+10.61%)
Sep 03, 2021
5.120
5.200
5.045
5.090
198,979
-0.07(-1.36%)
Sep 02, 2021
5.120
5.230
5.010
5.160
393,525
+0.10(+1.98%)
Sep 01, 2021
5.300
5.300
5.020
5.060
381,877
-0.20(-3.80%)
Aug 31, 2021
5.220
5.460
5.150
5.260
511,489
+0.03(+0.57%)
Aug 30, 2021
5.130
5.450
4.980
5.230
645,564
-0.05(-0.95%)
Aug 27, 2021
5.050
5.290
4.727
5.280
1,775,077
+0.18(+3.53%)
Aug 26, 2021
5.310
5.550
4.980
5.100
1,528,617
+0.01(+0.20%)
Aug 25, 2021
5.380
5.500
4.980
5.090
2,312,541
-0.38(-6.95%)
Aug 24, 2021
5.400
5.550
4.900
5.470
8,148,465
-0.43(-7.29%)
Aug 23, 2021
6.520
7.090
5.350
5.900
172,752,352
+2.06(+53.65%)
Aug 20, 2021
3.490
4.119
3.410
3.840
759,249
+0.32(+9.09%)
Aug 19, 2021
3.410
3.990
3.340
3.520
684,926
+0.11(+3.23%)
Aug 18, 2021
3.070
3.470
3.020
3.410
605,535
+0.04(+1.34%)
Aug 17, 2021
2.820
3.800
2.820
3.365
1,298,362
+0.49(+16.84%)
Aug 16, 2021
3.240
3.430
2.780
2.880
421,469
-0.39(-11.93%)
Aug 13, 2021
2.800
3.780
2.710
3.270
3,199,680
+0.53(+19.34%)
Aug 12, 2021
2.820
2.880
2.660
2.740
276,822
-0.08(-2.84%)
Aug 11, 2021
2.840
2.860
2.750
2.820
144,128
+0.02(+0.71%)
Aug 10, 2021
2.900
2.915
2.720
2.800
136,538
-0.06(-2.10%)
Aug 09, 2021
2.940
3.050
2.810
2.860
281,832
+0.02(+0.70%)
Aug 06, 2021
2.770
2.931
2.610
2.840
310,813
+0.12(+4.60%)
Aug 05, 2021
2.840
2.910
2.680
2.715
332,705
-0.12(-4.40%)
Aug 04, 2021
2.900
2.940
2.810
2.840
89,078
-0.05(-1.73%)
Aug 03, 2021
3.050
3.080
2.763
2.890
379,158
-0.15(-4.93%)
Aug 02, 2021
3.090
3.090
3.010
3.040
147,348
+0.02(+0.66%)
Jul 30, 2021
3.080
3.171
3.010
3.020
233,324
-0.10(-3.21%)
Jul 29, 2021
3.180
3.270
3.060
3.120
198,781
-0.01(-0.32%)
Jul 28, 2021
3.650
3.655
3.000
3.130
855,457
-0.49(-13.54%)
Jul 27, 2021
3.710
3.880
3.590
3.620
94,831
-0.11(-2.95%)
Jul 26, 2021
3.990
4.000
3.710
3.730
99,374
-0.24(-6.05%)
Jul 23, 2021
3.940
3.990
3.760
3.970
88,927
+0.07(+1.79%)
Jul 22, 2021
4.120
4.120
3.670
3.900
284,346
-0.17(-4.18%)
Jul 21, 2021
4.000
4.100
3.917
4.070
172,866
+0.07(+1.75%)
Jul 20, 2021
3.960
4.050
3.920
4.000
121,762
+0.04(+1.01%)
Jul 19, 2021
4.070
4.150
3.885
3.960
210,754
-0.10(-2.46%)
Jul 16, 2021
4.280
4.280
4.050
4.060
81,577
-0.24(-5.58%)
Jul 15, 2021
4.180
4.300
4.010
4.300
245,146
+0.07(+1.65%)
Jul 14, 2021
4.490
4.565
4.180
4.230
205,528
-0.28(-6.21%)
Jul 13, 2021
4.470
4.630
4.370
4.510
173,457
-0.01(-0.22%)
Jul 12, 2021
4.630
4.635
4.350
4.520
202,099
-0.11(-2.38%)
Jul 09, 2021
4.750
4.780
4.440
4.630
216,511
-0.27(-5.51%)
Jul 08, 2021
4.640
4.970
4.640
4.900
751,558
-0.30(-5.77%)
Jul 07, 2021
5.040
5.450
4.420
5.200
7,331,913
+0.99(+23.52%)
Jul 06, 2021
4.480
4.600
4.210
4.210
178,925
-0.30(-6.65%)
Jul 02, 2021
4.800
4.845
4.490
4.510
131,016
-0.28(-5.85%)
Jul 01, 2021
4.950
4.950
4.762
4.790
44,289
-0.16(-3.23%)
Jun 30, 2021
4.850
4.950
4.760
4.950
66,047
+0.12(+2.48%)
Jun 29, 2021
4.990
4.990
4.820
4.830
98,032
-0.18(-3.59%)
Jun 28, 2021
5.050
5.050
4.850
5.010
72,327
+0.02(+0.40%)
Jun 25, 2021
4.990
5.072
4.870
4.990
104,692
+0.04(+0.81%)
Jun 24, 2021
4.900
5.000
4.860
4.950
94,717
+0.05(+1.02%)
Jun 23, 2021
4.980
5.065
4.880
4.900
92,309
-0.12(-2.39%)
Jun 22, 2021
5.040
5.139
4.850
5.020
183,156
-0.04(-0.79%)
Jun 21, 2021
5.030
5.440
4.905
5.060
149,228
+0.12(+2.43%)
Jun 18, 2021
5.570
5.670
4.880
4.940
402,252
-0.74(-13.03%)
Jun 17, 2021
5.440
5.690
5.440
5.680
118,314
+0.04(+0.71%)
Jun 16, 2021
5.770
5.795
5.280
5.640
250,709
-0.17(-2.93%)
Jun 15, 2021
5.980
5.980
5.740
5.810
67,992
-0.14(-2.35%)
Jun 14, 2021
5.990
6.030
5.770
5.950
99,024
+0.00(+0.00%)
Jun 11, 2021
5.970
6.090
5.730
5.950
87,671
+0.00(+0.00%)
Jun 10, 2021
5.680
6.000
5.578
5.950
145,353
+0.25(+4.39%)
Jun 09, 2021
5.450
5.800
5.450
5.700
108,830
+0.30(+5.56%)
Jun 08, 2021
5.140
5.490
5.140
5.400
210,769
+0.31(+6.09%)
Jun 07, 2021
5.200
5.320
5.080
5.090
145,951
-0.06(-1.17%)
Jun 04, 2021
5.140
5.290
5.080
5.150
103,712
+0.06(+1.18%)
Jun 03, 2021
5.000
5.270
4.880
5.090
282,311
-0.14(-2.68%)
Jun 02, 2021
5.370
5.480
5.110
5.230
127,251
-0.09(-1.69%)
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.