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
Virios Therapeutics Inc
(NQ:
VIRI
)
0.2236
+0.0079 (+3.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2024
0.2171
0.2194
0.2035
0.2152
614,772
+0.01(+3.86%)
May 30, 2024
0.2100
0.2390
0.2000
0.2072
791,621
-0.01(-5.86%)
May 29, 2024
0.2273
0.2377
0.1950
0.2201
1,901,221
-0.01(-6.30%)
May 28, 2024
0.2000
0.2429
0.1950
0.2349
3,672,151
+0.03(+12.18%)
May 24, 2024
0.1740
0.2150
0.1731
0.2094
2,456,683
+0.03(+16.98%)
May 23, 2024
0.2040
0.2049
0.1557
0.1790
2,266,244
-0.02(-12.08%)
May 22, 2024
0.1900
0.2050
0.1833
0.2036
933,501
+0.02(+10.83%)
May 21, 2024
0.2000
0.2002
0.1820
0.1837
901,632
-0.01(-6.75%)
May 20, 2024
0.1950
0.2100
0.1780
0.1970
5,487,201
-0.15(-43.94%)
May 17, 2024
0.4095
0.4095
0.3507
0.3514
907,710
-0.03(-8.96%)
May 16, 2024
0.3922
0.4200
0.3702
0.3860
62,933
-0.02(-5.04%)
May 15, 2024
0.3934
0.4366
0.3801
0.4065
165,363
+0.02(+6.44%)
May 14, 2024
0.3585
0.3934
0.3456
0.3819
166,578
+0.03(+7.85%)
May 13, 2024
0.3450
0.3898
0.3400
0.3541
89,505
-0.00(-0.23%)
May 10, 2024
0.3700
0.3934
0.3350
0.3549
213,396
-0.02(-4.75%)
May 09, 2024
0.4400
0.4366
0.3645
0.3726
400,646
-0.06(-13.15%)
May 08, 2024
0.4238
0.4300
0.4050
0.4290
114,192
+0.02(+3.87%)
May 07, 2024
0.4350
0.4609
0.4100
0.4130
56,127
+0.00(+0.73%)
May 06, 2024
0.4280
0.4288
0.4020
0.4100
60,204
-0.00(-0.36%)
May 03, 2024
0.4259
0.4339
0.4103
0.4115
67,903
-0.01(-2.30%)
May 02, 2024
0.4450
0.4500
0.4011
0.4212
133,305
-0.02(-4.25%)
May 01, 2024
0.4300
0.4596
0.4295
0.4399
27,050
-0.01(-2.68%)
Apr 30, 2024
0.4466
0.4598
0.4271
0.4520
37,705
-0.02(-3.79%)
Apr 29, 2024
0.4550
0.4699
0.4500
0.4698
73,584
+0.00(+0.06%)
Apr 26, 2024
0.4600
0.4749
0.4400
0.4695
40,647
+0.01(+3.01%)
Apr 25, 2024
0.4378
0.4679
0.4301
0.4558
64,289
+0.03(+7.20%)
Apr 24, 2024
0.4190
0.4747
0.4190
0.4252
200,840
-0.01(-1.35%)
Apr 23, 2024
0.4299
0.4455
0.4150
0.4310
74,379
+0.01(+1.25%)
Apr 22, 2024
0.4350
0.4454
0.4010
0.4257
72,085
-0.01(-2.25%)
Apr 19, 2024
0.4590
0.4590
0.4354
0.4355
63,468
-0.01(-3.20%)
Apr 18, 2024
0.4400
0.4500
0.4210
0.4499
62,644
-0.00(-0.22%)
Apr 17, 2024
0.4639
0.4900
0.4500
0.4509
87,080
-0.00(-0.24%)
Apr 16, 2024
0.4569
0.4922
0.4401
0.4520
167,756
-0.02(-4.03%)
Apr 15, 2024
0.5000
0.5292
0.4700
0.4710
166,327
-0.04(-8.08%)
Apr 12, 2024
0.4631
0.5278
0.4631
0.5124
372,229
+0.03(+6.77%)
Apr 11, 2024
0.4511
0.5099
0.4444
0.4799
37,981
+0.01(+3.20%)
Apr 10, 2024
0.4600
0.4789
0.4400
0.4650
144,548
+0.00(+0.13%)
Apr 09, 2024
0.4731
0.5199
0.4600
0.4644
179,495
+0.01(+3.09%)
Apr 08, 2024
0.4699
0.4987
0.4330
0.4505
185,451
-0.01(-1.64%)
Apr 05, 2024
0.4899
0.4899
0.4404
0.4580
246,674
-0.02(-4.78%)
Apr 04, 2024
0.4970
0.5259
0.4800
0.4810
227,393
-0.01(-2.24%)
Apr 03, 2024
0.5600
0.5694
0.4900
0.4920
212,574
-0.05(-8.89%)
Apr 02, 2024
0.5800
0.5800
0.4951
0.5400
301,272
-0.04(-6.90%)
Apr 01, 2024
0.4863
0.5800
0.4800
0.5800
707,562
+0.10(+21.06%)
Mar 28, 2024
0.4900
0.5300
0.4200
0.4791
427,759
-0.00(-0.95%)
Mar 27, 2024
0.4410
0.5077
0.4200
0.4837
275,687
+0.05(+12.46%)
Mar 26, 2024
0.4900
0.5300
0.3602
0.4301
861,829
-0.04(-8.45%)
Mar 25, 2024
0.4500
0.5821
0.4400
0.4698
1,273,612
+0.01(+2.71%)
Mar 22, 2024
0.3450
0.6288
0.3368
0.4574
5,942,486
+0.13(+37.90%)
Mar 21, 2024
0.3624
0.3779
0.3310
0.3317
328,435
-0.02(-5.50%)
Mar 20, 2024
0.3532
0.3778
0.3300
0.3510
106,667
-0.00(-0.85%)
Mar 19, 2024
0.3360
0.4050
0.3288
0.3540
477,523
+0.03(+10.62%)
Mar 18, 2024
0.3121
0.3268
0.3121
0.3200
69,498
+0.00(+0.63%)
Mar 15, 2024
0.3350
0.3350
0.3107
0.3180
87,539
-0.01(-3.61%)
Mar 14, 2024
0.3230
0.3400
0.3144
0.3299
30,155
+0.02(+5.06%)
Mar 13, 2024
0.3297
0.3400
0.3122
0.3140
240,776
+0.00(+0.00%)
Mar 12, 2024
0.3500
0.3500
0.2900
0.3140
166,873
-0.05(-14.79%)
Mar 11, 2024
0.3500
0.3686
0.3351
0.3685
121,821
-0.00(-0.14%)
Mar 08, 2024
0.3700
0.3700
0.3601
0.3690
24,591
-0.01(-2.89%)
Mar 07, 2024
0.3600
0.3800
0.3501
0.3800
95,524
+0.01(+2.70%)
Mar 06, 2024
0.3490
0.3800
0.3200
0.3700
201,268
+0.04(+11.45%)
Mar 05, 2024
0.3000
0.3500
0.2790
0.3320
674,576
+0.02(+6.27%)
Mar 04, 2024
0.3487
0.3500
0.3118
0.3124
283,732
-0.03(-8.57%)
Mar 01, 2024
0.3839
0.3840
0.3322
0.3417
279,374
-0.03(-7.90%)
Feb 29, 2024
0.3900
0.3900
0.3575
0.3710
123,648
-0.01(-2.34%)
Feb 28, 2024
0.3780
0.3899
0.3600
0.3799
51,816
-0.00(-0.29%)
Feb 27, 2024
0.3700
0.3909
0.3520
0.3810
145,260
+0.02(+6.72%)
Feb 26, 2024
0.3400
0.3800
0.3450
0.3570
117,560
+0.03(+8.28%)
Feb 23, 2024
0.3886
0.3928
0.3040
0.3297
436,865
-0.06(-16.28%)
Feb 22, 2024
0.3862
0.3950
0.3700
0.3938
100,782
+0.00(+1.23%)
Feb 21, 2024
0.4200
0.4341
0.3747
0.3890
52,443
-0.04(-9.53%)
Feb 20, 2024
0.3700
0.4530
0.3723
0.4300
245,228
+0.05(+13.04%)
Feb 16, 2024
0.3816
0.3968
0.3687
0.3804
134,440
-0.01(-1.45%)
Feb 15, 2024
0.3860
0.4008
0.3820
0.3860
65,362
+0.00(+0.00%)
Feb 14, 2024
0.3920
0.3988
0.3800
0.3860
84,004
-0.01(-1.53%)
Feb 13, 2024
0.4100
0.4100
0.3850
0.3920
85,261
-0.03(-6.35%)
Feb 12, 2024
0.4590
0.4600
0.4177
0.4186
193,858
-0.00(-0.14%)
Feb 09, 2024
0.4100
0.4401
0.4018
0.4192
154,848
+0.02(+3.76%)
Feb 08, 2024
0.4099
0.4198
0.3700
0.4040
122,598
+0.01(+3.75%)
Feb 07, 2024
0.3739
0.3999
0.3602
0.3894
73,130
+0.02(+5.24%)
Feb 06, 2024
0.3531
0.3760
0.3531
0.3700
87,405
+0.02(+5.65%)
Feb 05, 2024
0.4000
0.4036
0.3316
0.3502
315,104
-0.05(-12.45%)
Feb 02, 2024
0.4200
0.4200
0.3900
0.4000
85,280
-0.02(-3.64%)
Feb 01, 2024
0.4300
0.4300
0.4051
0.4151
64,633
+0.01(+1.24%)
Jan 31, 2024
0.4100
0.4300
0.4051
0.4100
88,198
-0.00(-0.02%)
Jan 30, 2024
0.4000
0.4300
0.4000
0.4101
218,644
+0.01(+2.01%)
Jan 29, 2024
0.4400
0.4400
0.3900
0.4020
193,485
-0.01(-1.95%)
Jan 26, 2024
0.4349
0.4450
0.4010
0.4100
169,584
-0.02(-3.55%)
Jan 25, 2024
0.3850
0.4484
0.3800
0.4251
308,845
+0.04(+9.82%)
Jan 24, 2024
0.4450
0.4500
0.3628
0.3871
833,988
-0.04(-8.38%)
Jan 23, 2024
0.4800
0.4822
0.4202
0.4225
1,060,347
-0.06(-12.78%)
Jan 22, 2024
0.8400
0.8400
0.4484
0.4844
2,861,890
-0.33(-40.27%)
Jan 19, 2024
0.8500
0.8900
0.8100
0.8110
177,140
-0.02(-2.35%)
Jan 18, 2024
0.8364
0.8400
0.8049
0.8305
129,676
+0.03(+3.24%)
Jan 17, 2024
0.8400
0.8500
0.7700
0.8044
161,553
-0.04(-4.24%)
Jan 16, 2024
0.7833
0.9400
0.7892
0.8400
308,039
+0.08(+10.67%)
Jan 12, 2024
0.6800
0.7703
0.6650
0.7590
287,023
+0.10(+14.58%)
Jan 11, 2024
0.6682
0.7000
0.6515
0.6624
97,711
-0.03(-3.85%)
Jan 10, 2024
0.7000
0.7218
0.6501
0.6889
147,326
-0.01(-0.72%)
Jan 09, 2024
0.6000
0.7927
0.6000
0.6939
875,393
+0.11(+18.05%)
Jan 08, 2024
0.5556
0.6000
0.5390
0.5878
145,155
+0.05(+9.05%)
Jan 05, 2024
0.5300
0.5392
0.5170
0.5390
112,534
-0.00(-0.20%)
Jan 04, 2024
0.5526
0.5576
0.5340
0.5401
59,370
+0.01(+1.16%)
Jan 03, 2024
0.5677
0.5700
0.5301
0.5339
261,148
-0.05(-8.31%)
Jan 02, 2024
0.5700
0.5983
0.5375
0.5823
772,035
+0.01(+1.27%)
Dec 29, 2023
0.5807
0.6000
0.5700
0.5750
76,271
-0.01(-0.98%)
Dec 28, 2023
0.5747
0.6000
0.5747
0.5807
98,605
-0.02(-2.91%)
Dec 27, 2023
0.5999
0.6000
0.5747
0.5981
79,156
+0.02(+3.44%)
Dec 26, 2023
0.5600
0.6100
0.5610
0.5782
184,378
-0.02(-3.13%)
Dec 22, 2023
0.5666
0.5969
0.5633
0.5969
58,291
+0.02(+3.09%)
Dec 21, 2023
0.6000
0.6100
0.5570
0.5790
168,209
-0.02(-3.18%)
Dec 20, 2023
0.6100
0.6288
0.5920
0.5980
98,604
-0.02(-3.55%)
Dec 19, 2023
0.6500
0.6625
0.5949
0.6200
95,586
-0.01(-1.59%)
Dec 18, 2023
0.7000
0.7026
0.6115
0.6300
121,051
-0.04(-5.90%)
Dec 15, 2023
0.6700
0.7200
0.6620
0.6695
54,743
-0.02(-2.41%)
Dec 14, 2023
0.6900
0.7099
0.6330
0.6860
125,167
+0.02(+2.39%)
Dec 13, 2023
0.6309
0.7000
0.6178
0.6700
105,771
+0.06(+9.16%)
Dec 12, 2023
0.6210
0.6494
0.6099
0.6138
76,342
-0.05(-7.00%)
Dec 11, 2023
0.6800
0.6900
0.6150
0.6600
127,595
-0.02(-2.94%)
Dec 08, 2023
0.6300
0.6910
0.6300
0.6800
49,852
+0.04(+6.08%)
Dec 07, 2023
0.7000
0.7015
0.6301
0.6410
107,262
-0.08(-10.54%)
Dec 06, 2023
0.7300
0.7304
0.6934
0.7165
59,617
-0.01(-1.58%)
Dec 05, 2023
0.7400
0.7500
0.6901
0.7280
155,769
-0.01(-1.36%)
Dec 04, 2023
0.5670
0.7500
0.5611
0.7380
571,877
+0.17(+30.16%)
Dec 01, 2023
0.5417
0.5994
0.5417
0.5670
385,464
-0.00(-0.35%)
Nov 30, 2023
0.5700
0.6000
0.5650
0.5690
93,255
+0.00(+0.00%)
Nov 29, 2023
0.5700
0.6030
0.5650
0.5690
117,444
-0.01(-1.40%)
Nov 28, 2023
0.6254
0.6254
0.5740
0.5771
77,231
+0.00(+0.37%)
Nov 27, 2023
0.5870
0.6200
0.5540
0.5750
184,252
-0.03(-5.43%)
Nov 24, 2023
0.6800
0.6800
0.4700
0.6080
366,737
-0.08(-11.21%)
Nov 22, 2023
0.7371
0.7371
0.6510
0.6848
121,227
+0.00(+0.41%)
Nov 21, 2023
0.7100
0.7699
0.6700
0.6820
140,291
-0.05(-6.91%)
Nov 20, 2023
0.7200
0.7545
0.6900
0.7326
61,361
-0.01(-0.87%)
Nov 17, 2023
0.7200
0.7500
0.6800
0.7390
80,971
+0.01(+1.23%)
Nov 16, 2023
0.7500
0.8045
0.7200
0.7300
143,238
-0.00(-0.60%)
Nov 15, 2023
0.6750
0.8120
0.6750
0.7344
262,161
+0.03(+4.02%)
Nov 14, 2023
0.7000
0.7599
0.6730
0.7060
161,946
+0.01(+1.83%)
Nov 13, 2023
0.8200
0.8350
0.6571
0.6933
300,305
-0.08(-10.54%)
Nov 10, 2023
0.8100
1.040
0.7700
0.7750
1,244,295
+0.03(+3.33%)
Nov 09, 2023
0.6986
0.7880
0.6949
0.7500
227,536
+0.04(+6.35%)
Nov 08, 2023
0.6780
0.7399
0.6780
0.7052
75,277
+0.01(+0.89%)
Nov 07, 2023
0.7497
0.7650
0.6810
0.6990
196,644
-0.07(-8.63%)
Nov 06, 2023
0.6800
0.7938
0.6800
0.7650
384,202
+0.05(+6.40%)
Nov 03, 2023
0.8000
0.8175
0.6700
0.7190
1,144,291
-0.09(-11.26%)
Nov 02, 2023
0.5500
0.9071
0.5467
0.8102
13,077,649
+0.29(+57.20%)
Nov 01, 2023
0.5431
0.5500
0.4901
0.5154
90,494
-0.03(-6.29%)
Oct 31, 2023
0.4542
0.5823
0.4401
0.5500
308,292
+0.09(+20.03%)
Oct 30, 2023
0.4810
0.4810
0.4140
0.4582
165,407
-0.01(-1.27%)
Oct 27, 2023
0.5300
0.5400
0.4600
0.4641
168,145
-0.05(-9.92%)
Oct 26, 2023
0.5141
0.5380
0.4800
0.5152
45,681
+0.00(+0.04%)
Oct 25, 2023
0.5558
0.5800
0.5000
0.5150
173,184
-0.06(-10.12%)
Oct 24, 2023
0.5500
0.6050
0.5116
0.5730
152,403
+0.01(+1.40%)
Oct 23, 2023
0.6400
0.6490
0.5500
0.5651
166,793
-0.06(-9.76%)
Oct 20, 2023
0.5742
0.6265
0.5740
0.6262
318,051
+0.01(+1.66%)
Oct 19, 2023
0.7500
0.7690
0.6000
0.6160
543,153
-0.13(-17.00%)
Oct 18, 2023
0.7851
0.8000
0.7020
0.7422
191,751
-0.03(-3.36%)
Oct 17, 2023
0.8100
0.8188
0.7680
0.7680
93,293
-0.04(-5.19%)
Oct 16, 2023
0.8000
0.8295
0.7860
0.8100
88,287
+0.02(+1.89%)
Oct 13, 2023
0.7800
0.8140
0.7650
0.7950
56,131
+0.02(+2.00%)
Oct 12, 2023
0.7782
0.8000
0.7510
0.7794
91,175
+0.00(+0.44%)
Oct 11, 2023
0.8200
0.8200
0.7700
0.7760
107,917
-0.03(-3.30%)
Oct 10, 2023
0.8100
0.8300
0.7850
0.8025
211,725
-0.04(-4.35%)
Oct 09, 2023
0.8300
0.8400
0.7810
0.8390
61,711
+0.03(+3.43%)
Oct 06, 2023
0.7800
0.8529
0.7500
0.8112
187,378
+0.05(+6.01%)
Oct 05, 2023
0.8000
0.8328
0.7529
0.7652
244,792
-0.05(-6.68%)
Oct 04, 2023
0.8500
0.8871
0.7914
0.8200
188,111
-0.03(-3.05%)
Oct 03, 2023
0.9218
0.9218
0.8137
0.8458
216,393
-0.05(-6.02%)
Oct 02, 2023
0.9000
0.9589
0.8079
0.9000
254,696
-0.02(-2.68%)
Sep 29, 2023
0.9250
0.9399
0.8851
0.9248
127,287
-0.04(-3.67%)
Sep 28, 2023
0.9300
0.9800
0.8818
0.9600
158,520
+0.04(+4.35%)
Sep 27, 2023
0.9500
0.9900
0.9000
0.9200
91,545
-0.02(-2.13%)
Sep 26, 2023
0.9400
0.9501
0.9110
0.9400
85,991
+0.00(+0.20%)
Sep 25, 2023
0.9300
0.9700
0.9308
0.9381
88,268
-0.00(-0.20%)
Sep 22, 2023
0.9756
0.9890
0.9251
0.9400
64,979
+0.00(+0.00%)
Sep 21, 2023
1.020
1.020
0.9049
0.9400
200,030
-0.08(-7.84%)
Sep 20, 2023
1.050
1.070
0.9600
1.020
221,895
-0.05(-4.67%)
Sep 19, 2023
0.9900
1.070
0.9928
1.070
183,626
+0.05(+4.90%)
Sep 18, 2023
1.010
1.077
1.010
1.020
241,667
-0.02(-1.92%)
Sep 15, 2023
1.010
1.100
0.9597
1.040
423,104
+0.06(+6.12%)
Sep 14, 2023
0.8800
0.9896
0.8651
0.9800
157,304
+0.07(+7.69%)
Sep 13, 2023
0.9088
0.9499
0.8301
0.9100
322,546
-0.01(-1.09%)
Sep 12, 2023
0.9200
0.9700
0.8810
0.9200
325,022
-0.03(-3.18%)
Sep 11, 2023
1.000
1.000
0.9300
0.9502
316,670
-0.05(-4.88%)
Sep 08, 2023
0.9940
1.054
0.9900
0.9990
263,980
-0.02(-2.06%)
Sep 07, 2023
1.010
1.050
0.9711
1.020
132,646
+0.00(+0.00%)
Sep 06, 2023
1.080
1.080
0.9700
1.020
183,468
-0.01(-0.97%)
Sep 05, 2023
1.100
1.140
1.000
1.030
390,061
-0.10(-8.85%)
Sep 01, 2023
1.090
1.150
1.090
1.130
122,488
+0.03(+2.73%)
Aug 31, 2023
1.230
1.250
1.090
1.100
144,783
-0.12(-9.84%)
Aug 30, 2023
1.030
1.240
1.030
1.220
460,001
+0.19(+18.45%)
Aug 29, 2023
1.060
1.080
1.020
1.030
255,315
-0.03(-2.83%)
Aug 28, 2023
1.150
1.165
0.9700
1.060
675,899
-0.12(-10.17%)
Aug 25, 2023
1.200
1.210
1.150
1.180
194,883
-0.03(-2.48%)
Aug 24, 2023
1.210
1.220
1.160
1.210
264,720
+0.01(+0.83%)
Aug 23, 2023
1.290
1.320
1.200
1.200
373,486
-0.14(-10.45%)
Aug 22, 2023
1.280
1.369
1.250
1.340
476,480
+0.06(+4.69%)
Aug 21, 2023
1.290
1.370
1.210
1.280
628,852
+0.03(+2.40%)
Aug 18, 2023
1.280
1.320
1.200
1.250
689,986
+0.05(+4.17%)
Aug 17, 2023
1.010
1.272
0.9830
1.200
1,138,146
+0.18(+17.65%)
Aug 16, 2023
0.9900
1.050
0.9900
1.020
298,808
+0.00(+0.00%)
Aug 15, 2023
0.9900
1.150
0.8800
1.020
1,134,221
+0.00(+0.00%)
Aug 14, 2023
0.8800
1.160
0.8800
1.020
1,836,376
+0.16(+18.52%)
Aug 11, 2023
1.020
1.050
0.7916
0.8606
2,084,693
-0.22(-20.31%)
Aug 10, 2023
1.470
1.470
0.9000
1.080
4,205,163
-0.49(-31.21%)
Aug 09, 2023
1.820
1.820
1.530
1.570
919,579
-0.12(-7.10%)
Aug 08, 2023
1.680
1.760
1.670
1.690
255,321
+0.00(+0.00%)
Aug 07, 2023
1.790
1.810
1.630
1.690
373,178
-0.09(-5.06%)
Aug 04, 2023
1.750
1.850
1.720
1.780
197,328
+0.01(+0.56%)
Aug 03, 2023
1.750
1.840
1.740
1.770
181,594
-0.01(-0.56%)
Aug 02, 2023
1.900
1.930
1.740
1.780
468,509
-0.11(-5.82%)
Aug 01, 2023
1.900
1.938
1.750
1.890
396,570
-0.01(-0.53%)
Jul 31, 2023
2.100
2.100
1.890
1.900
533,350
-0.14(-6.86%)
Jul 28, 2023
1.950
2.080
1.930
2.040
445,469
+0.06(+3.03%)
Jul 27, 2023
2.170
2.170
1.880
1.980
579,839
-0.16(-7.48%)
Jul 26, 2023
2.170
2.170
2.020
2.140
312,037
-0.01(-0.47%)
Jul 25, 2023
2.190
2.190
2.110
2.150
293,218
+0.00(+0.00%)
Jul 24, 2023
2.130
2.190
2.110
2.150
326,078
+0.02(+0.70%)
Jul 21, 2023
2.100
2.200
1.960
2.135
745,919
+0.08(+4.15%)
Jul 20, 2023
2.060
2.070
1.990
2.050
291,670
-0.03(-1.44%)
Jul 19, 2023
2.030
2.100
1.950
2.080
660,588
+0.10(+5.05%)
Jul 18, 2023
2.040
2.120
1.930
1.980
885,819
+0.05(+2.59%)
Jul 17, 2023
2.200
2.240
1.780
1.930
1,999,509
-0.49(-20.25%)
Jul 14, 2023
2.110
2.420
2.040
2.420
2,214,266
+0.43(+21.61%)
Jul 13, 2023
1.910
2.050
1.910
1.990
528,741
+0.08(+4.19%)
Jul 12, 2023
1.910
1.980
1.770
1.910
739,568
+0.11(+6.11%)
Jul 11, 2023
1.590
1.920
1.565
1.800
1,778,308
+0.28(+18.42%)
Jul 10, 2023
1.450
1.560
1.440
1.520
307,710
+0.07(+4.83%)
Jul 07, 2023
1.400
1.490
1.390
1.450
330,216
+0.01(+0.69%)
Jul 06, 2023
1.300
1.450
1.230
1.440
733,660
+0.14(+10.77%)
Jul 05, 2023
1.380
1.380
1.300
1.300
347,788
-0.06(-4.41%)
Jul 03, 2023
1.420
1.460
1.350
1.360
271,818
-0.02(-1.45%)
Jun 30, 2023
1.330
1.520
1.330
1.380
517,447
+0.06(+4.55%)
Jun 29, 2023
1.310
1.340
1.130
1.320
1,175,811
+0.01(+0.76%)
Jun 28, 2023
1.440
1.450
1.300
1.310
517,287
-0.10(-7.09%)
Jun 27, 2023
1.550
1.600
1.400
1.410
484,138
-0.15(-9.62%)
Jun 26, 2023
1.400
1.590
1.275
1.560
869,361
+0.19(+13.87%)
Jun 23, 2023
1.720
1.720
1.350
1.370
1,105,722
-0.30(-17.96%)
Jun 22, 2023
1.790
1.840
1.550
1.670
893,648
-0.12(-6.70%)
Jun 21, 2023
1.810
1.900
1.790
1.790
309,605
-0.05(-2.72%)
Jun 20, 2023
1.940
2.020
1.780
1.840
720,475
-0.08(-4.17%)
Jun 16, 2023
1.940
2.130
1.860
1.920
1,250,262
+0.07(+3.78%)
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.