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
Longboard Pharmaceuticals Inc
(NQ:
LBPH
)
17.27
-0.47 (-2.65%)
Streaming Delayed Price
Updated: 1:47 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, 2024
17.97
18.94
17.79
18.87
626,829
+0.97(+5.42%)
May 30, 2024
18.30
18.68
17.65
17.90
268,079
-0.31(-1.70%)
May 29, 2024
18.15
18.50
17.91
18.21
390,285
-0.45(-2.41%)
May 28, 2024
18.86
19.27
18.08
18.66
298,179
-0.14(-0.74%)
May 24, 2024
19.35
19.35
18.41
18.80
167,002
-0.14(-0.74%)
May 23, 2024
19.73
19.93
18.57
18.94
250,374
-0.79(-4.00%)
May 22, 2024
20.72
21.28
19.66
19.73
243,269
-0.67(-3.28%)
May 21, 2024
20.83
21.22
19.68
20.40
197,623
-0.44(-2.11%)
May 20, 2024
20.49
21.79
20.44
20.84
193,683
+0.15(+0.72%)
May 17, 2024
20.75
20.84
20.26
20.69
193,757
+0.18(+0.88%)
May 16, 2024
21.05
21.34
20.25
20.51
240,919
-0.63(-2.98%)
May 15, 2024
20.79
21.41
20.38
21.14
188,049
+0.79(+3.88%)
May 14, 2024
20.45
20.92
19.75
20.35
113,364
+0.42(+2.11%)
May 13, 2024
20.13
20.74
19.80
19.93
151,228
-0.19(-0.94%)
May 10, 2024
22.00
22.29
20.02
20.12
156,226
-1.87(-8.50%)
May 09, 2024
21.72
22.10
21.62
21.99
139,394
+0.29(+1.34%)
May 08, 2024
21.44
22.24
21.41
21.70
273,545
-0.35(-1.56%)
May 07, 2024
20.66
22.51
20.37
22.05
316,024
+1.45(+7.01%)
May 06, 2024
21.55
21.58
20.45
20.60
427,903
-0.77(-3.63%)
May 03, 2024
23.50
23.95
21.07
21.38
482,414
-1.43(-6.29%)
May 02, 2024
22.04
23.16
21.46
22.81
293,900
+0.85(+3.87%)
May 01, 2024
22.20
22.20
20.49
21.96
410,012
+0.66(+3.10%)
Apr 30, 2024
21.10
21.82
20.88
21.30
431,598
+0.07(+0.33%)
Apr 29, 2024
20.01
21.48
19.81
21.23
317,382
+1.51(+7.66%)
Apr 26, 2024
19.25
20.00
18.86
19.72
179,169
+0.47(+2.44%)
Apr 25, 2024
19.33
19.76
18.71
19.25
278,620
-0.50(-2.53%)
Apr 24, 2024
20.03
20.66
19.62
19.75
304,486
-0.52(-2.57%)
Apr 23, 2024
18.83
20.72
18.68
20.27
503,726
+1.60(+8.57%)
Apr 22, 2024
17.71
19.20
17.50
18.67
479,700
+1.23(+7.05%)
Apr 19, 2024
17.69
18.40
17.31
17.44
521,802
-0.57(-3.16%)
Apr 18, 2024
16.94
18.13
16.55
18.01
502,214
+1.01(+5.94%)
Apr 17, 2024
18.27
18.38
16.70
17.00
628,046
-1.25(-6.85%)
Apr 16, 2024
18.46
18.60
17.97
18.25
281,241
+0.00(+0.00%)
Apr 15, 2024
19.12
19.12
17.83
18.25
448,449
-0.95(-4.95%)
Apr 12, 2024
19.92
20.18
19.05
19.20
547,013
-1.25(-6.11%)
Apr 11, 2024
18.70
20.89
18.12
20.45
590,317
+2.14(+11.69%)
Apr 10, 2024
18.39
18.66
17.90
18.31
201,722
-0.27(-1.45%)
Apr 09, 2024
18.28
18.77
17.96
18.58
176,356
+0.40(+2.20%)
Apr 08, 2024
18.07
18.24
17.86
18.18
241,906
+0.14(+0.78%)
Apr 05, 2024
18.47
18.65
17.90
18.04
246,045
-0.45(-2.43%)
Apr 04, 2024
18.25
19.41
18.25
18.49
413,968
+0.37(+2.04%)
Apr 03, 2024
19.66
19.78
17.81
18.12
464,459
-1.66(-8.39%)
Apr 02, 2024
20.51
20.88
19.57
19.78
310,539
-1.27(-6.03%)
Apr 01, 2024
21.90
21.90
20.75
21.05
291,118
-0.55(-2.55%)
Mar 28, 2024
21.03
21.81
20.64
21.60
326,906
+0.62(+2.96%)
Mar 27, 2024
20.80
21.69
20.25
20.98
354,106
+0.87(+4.33%)
Mar 26, 2024
19.82
20.46
19.82
20.11
273,743
+0.27(+1.36%)
Mar 25, 2024
19.85
20.68
19.70
19.84
408,319
-0.14(-0.70%)
Mar 22, 2024
19.92
20.26
19.54
19.98
398,302
+0.01(+0.05%)
Mar 21, 2024
20.87
21.14
19.81
19.97
660,169
-0.59(-2.87%)
Mar 20, 2024
20.81
21.34
20.44
20.56
356,940
-0.04(-0.19%)
Mar 19, 2024
20.17
20.96
19.81
20.60
332,540
+0.12(+0.59%)
Mar 18, 2024
19.30
21.07
18.77
20.48
488,215
+1.16(+6.00%)
Mar 15, 2024
18.65
19.68
18.09
19.32
2,500,152
+0.43(+2.28%)
Mar 14, 2024
19.38
19.70
18.66
18.89
1,331,141
-1.07(-5.36%)
Mar 13, 2024
20.35
21.94
18.35
19.96
711,730
+0.96(+5.05%)
Mar 12, 2024
19.50
19.98
18.43
19.00
447,002
-0.66(-3.36%)
Mar 11, 2024
19.51
20.21
19.51
19.66
278,272
+0.00(+0.00%)
Mar 08, 2024
20.60
21.13
19.50
19.66
339,825
-0.78(-3.82%)
Mar 07, 2024
20.47
21.44
20.38
20.44
238,701
+0.26(+1.29%)
Mar 06, 2024
20.83
21.30
19.95
20.18
446,382
-0.27(-1.32%)
Mar 05, 2024
21.47
21.47
19.63
20.45
489,499
-1.02(-4.75%)
Mar 04, 2024
20.97
21.66
20.44
21.47
411,597
+0.13(+0.61%)
Mar 01, 2024
22.57
23.29
21.21
21.34
376,371
-0.84(-3.79%)
Feb 29, 2024
24.45
24.50
22.14
22.18
687,591
-1.76(-7.35%)
Feb 28, 2024
23.16
24.45
22.72
23.94
435,823
+0.54(+2.31%)
Feb 27, 2024
23.34
23.75
22.80
23.40
354,492
+0.42(+1.83%)
Feb 26, 2024
22.47
23.50
22.47
22.98
249,329
+0.51(+2.27%)
Feb 23, 2024
21.57
23.33
21.23
22.47
565,834
+0.99(+4.61%)
Feb 22, 2024
20.28
21.82
20.20
21.48
624,705
+1.06(+5.19%)
Feb 21, 2024
21.37
21.50
19.81
20.42
411,665
-0.74(-3.50%)
Feb 20, 2024
21.38
21.89
20.17
21.16
503,684
-0.11(-0.52%)
Feb 16, 2024
21.58
23.14
17.50
21.27
2,853,093
+0.43(+2.06%)
Feb 15, 2024
20.12
22.00
19.89
20.84
1,039,649
+0.66(+3.27%)
Feb 14, 2024
20.10
21.13
20.01
20.18
443,392
+0.20(+1.00%)
Feb 13, 2024
20.42
21.25
19.53
19.98
448,120
-1.07(-5.08%)
Feb 12, 2024
19.65
21.09
19.65
21.05
634,092
+1.30(+6.58%)
Feb 09, 2024
19.30
20.14
18.46
19.75
580,822
+0.43(+2.23%)
Feb 08, 2024
20.59
21.22
18.93
19.32
558,347
-1.26(-6.12%)
Feb 07, 2024
20.79
21.14
20.12
20.58
465,740
-0.41(-1.95%)
Feb 06, 2024
19.29
21.20
19.08
20.99
702,314
+1.61(+8.31%)
Feb 05, 2024
19.79
19.99
19.16
19.38
627,906
-0.43(-2.17%)
Feb 02, 2024
20.67
21.00
19.39
19.81
722,115
-1.34(-6.34%)
Feb 01, 2024
21.24
21.50
20.06
21.15
1,014,717
-0.09(-0.42%)
Jan 31, 2024
23.87
23.87
20.83
21.24
672,643
-1.91(-8.25%)
Jan 30, 2024
23.69
23.80
22.68
23.15
577,406
-0.52(-2.20%)
Jan 29, 2024
23.41
23.94
23.01
23.67
489,216
+0.40(+1.72%)
Jan 26, 2024
23.50
24.10
22.00
23.27
2,577,921
-2.73(-10.50%)
Jan 25, 2024
26.14
26.91
24.96
26.00
524,086
+0.33(+1.29%)
Jan 24, 2024
26.16
27.76
25.02
25.67
374,462
-0.39(-1.50%)
Jan 23, 2024
25.08
28.15
24.69
26.06
1,076,747
+1.04(+4.16%)
Jan 22, 2024
24.16
26.30
23.88
25.02
484,667
+0.59(+2.42%)
Jan 19, 2024
24.00
25.49
23.53
24.43
458,549
+0.74(+3.12%)
Jan 18, 2024
23.73
24.70
22.21
23.69
528,316
+0.23(+0.98%)
Jan 17, 2024
22.77
24.19
21.30
23.46
577,995
+0.46(+2.00%)
Jan 16, 2024
23.43
25.91
21.63
23.00
1,325,559
-0.45(-1.92%)
Jan 12, 2024
23.29
23.51
22.54
23.45
399,002
+0.73(+3.21%)
Jan 11, 2024
22.64
23.89
20.38
22.72
911,292
+0.06(+0.26%)
Jan 10, 2024
23.88
23.88
22.37
22.66
480,860
-0.84(-3.57%)
Jan 09, 2024
25.60
25.70
23.05
23.50
486,008
-1.44(-5.77%)
Jan 08, 2024
25.29
25.39
23.60
24.94
729,972
-0.26(-1.03%)
Jan 05, 2024
23.79
25.40
22.52
25.20
1,991,785
+0.35(+1.41%)
Jan 04, 2024
24.00
25.09
22.51
24.85
5,303,148
+2.45(+10.94%)
Jan 03, 2024
25.28
26.50
21.55
22.40
3,671,111
-2.70(-10.76%)
Jan 02, 2024
18.48
25.82
16.20
25.10
45,379,792
+19.07(+316.25%)
Dec 29, 2023
6.280
6.350
5.970
6.030
123,954
-0.17(-2.74%)
Dec 28, 2023
6.500
6.500
6.110
6.200
86,425
-0.30(-4.62%)
Dec 27, 2023
6.200
6.500
6.030
6.500
121,697
+0.30(+4.84%)
Dec 26, 2023
6.360
6.360
6.000
6.200
81,460
+0.20(+3.33%)
Dec 22, 2023
5.770
6.320
5.770
6.000
183,391
+0.19(+3.27%)
Dec 21, 2023
5.520
5.843
5.520
5.810
79,727
+0.29(+5.25%)
Dec 20, 2023
5.690
5.960
5.395
5.520
183,493
-0.12(-2.13%)
Dec 19, 2023
5.230
5.990
5.040
5.640
298,073
+0.56(+11.02%)
Dec 18, 2023
5.090
5.240
4.870
5.080
57,907
+0.06(+1.20%)
Dec 15, 2023
4.790
5.140
4.710
5.020
167,230
+0.24(+5.02%)
Dec 14, 2023
4.730
4.910
4.642
4.780
66,212
+0.06(+1.27%)
Dec 13, 2023
4.780
5.150
4.580
4.720
685,405
+0.01(+0.21%)
Dec 12, 2023
4.640
4.900
4.516
4.710
19,742
+0.00(+0.00%)
Dec 11, 2023
4.600
4.800
4.370
4.710
66,394
+0.17(+3.74%)
Dec 08, 2023
4.620
4.780
4.410
4.540
72,113
-0.12(-2.58%)
Dec 07, 2023
4.760
4.850
4.435
4.660
39,976
-0.09(-1.89%)
Dec 06, 2023
4.080
4.885
3.820
4.750
161,527
+0.75(+18.75%)
Dec 05, 2023
3.830
4.190
3.830
4.000
146,008
+0.04(+1.01%)
Dec 04, 2023
3.970
4.110
3.820
3.960
27,953
-0.04(-1.00%)
Dec 01, 2023
3.760
4.080
3.650
4.000
290,856
+0.24(+6.38%)
Nov 30, 2023
3.680
3.820
3.600
3.760
48,278
+0.08(+2.17%)
Nov 29, 2023
4.090
4.090
3.600
3.680
58,914
-0.17(-4.42%)
Nov 28, 2023
4.020
4.117
3.800
3.850
66,357
-0.13(-3.27%)
Nov 27, 2023
4.290
4.350
3.800
3.980
137,585
-0.31(-7.23%)
Nov 24, 2023
4.070
4.370
4.065
4.290
17,699
+0.19(+4.63%)
Nov 22, 2023
4.180
4.340
4.010
4.100
43,057
-0.05(-1.20%)
Nov 21, 2023
4.260
4.390
4.090
4.150
42,791
-0.17(-4.05%)
Nov 20, 2023
4.300
4.464
4.110
4.325
27,558
-0.00(-0.12%)
Nov 17, 2023
4.720
4.900
4.190
4.330
160,565
-0.33(-7.08%)
Nov 16, 2023
4.810
4.960
4.580
4.660
75,366
-0.22(-4.51%)
Nov 15, 2023
5.050
5.360
4.880
4.880
41,571
-0.24(-4.69%)
Nov 14, 2023
5.100
5.610
4.980
5.120
75,858
+0.19(+3.85%)
Nov 13, 2023
5.270
5.520
4.830
4.930
24,914
-0.29(-5.47%)
Nov 10, 2023
5.100
5.250
4.540
5.215
51,015
-0.04(-0.86%)
Nov 09, 2023
5.490
5.565
4.635
5.260
75,650
-0.25(-4.54%)
Nov 08, 2023
5.505
5.630
5.277
5.510
29,689
+0.13(+2.42%)
Nov 07, 2023
5.200
5.510
5.200
5.380
35,532
+0.14(+2.67%)
Nov 06, 2023
5.420
5.600
5.200
5.240
85,816
-0.28(-5.07%)
Nov 03, 2023
5.500
5.635
5.185
5.520
71,567
+0.13(+2.41%)
Nov 02, 2023
5.500
5.730
5.120
5.390
59,905
+0.03(+0.56%)
Nov 01, 2023
5.520
5.670
5.190
5.360
47,039
-0.05(-1.02%)
Oct 31, 2023
5.370
5.670
5.340
5.415
19,032
+0.01(+0.28%)
Oct 30, 2023
5.620
5.638
5.270
5.400
20,695
-0.04(-0.74%)
Oct 27, 2023
5.670
5.945
5.150
5.440
87,710
-0.03(-0.55%)
Oct 26, 2023
5.270
5.785
5.270
5.470
31,014
+0.01(+0.18%)
Oct 25, 2023
5.330
5.640
5.240
5.460
22,634
+0.29(+5.61%)
Oct 24, 2023
4.790
5.385
4.790
5.170
17,452
+0.47(+10.00%)
Oct 23, 2023
4.690
4.910
4.600
4.700
33,301
-0.10(-2.08%)
Oct 20, 2023
4.660
4.970
4.490
4.800
22,054
+0.16(+3.45%)
Oct 19, 2023
4.870
4.950
4.520
4.640
24,337
-0.22(-4.53%)
Oct 18, 2023
5.190
5.250
4.750
4.860
25,808
-0.40(-7.60%)
Oct 17, 2023
5.280
5.420
5.160
5.260
40,912
+0.01(+0.19%)
Oct 16, 2023
4.990
5.320
4.975
5.250
28,005
+0.22(+4.37%)
Oct 13, 2023
5.210
5.265
5.015
5.030
15,520
-0.10(-1.95%)
Oct 12, 2023
5.310
5.360
5.090
5.130
31,692
-0.10(-1.91%)
Oct 11, 2023
5.200
5.520
5.030
5.230
62,637
+0.05(+0.97%)
Oct 10, 2023
5.280
5.530
5.180
5.180
28,531
+0.02(+0.39%)
Oct 09, 2023
5.300
5.368
5.020
5.160
27,684
-0.14(-2.64%)
Oct 06, 2023
4.840
5.420
4.835
5.300
23,436
+0.28(+5.58%)
Oct 05, 2023
4.680
5.150
4.540
5.020
62,404
+0.44(+9.61%)
Oct 04, 2023
4.800
4.800
4.340
4.580
56,731
-0.22(-4.58%)
Oct 03, 2023
4.750
5.230
4.720
4.800
47,228
-0.10(-2.04%)
Oct 02, 2023
5.540
5.870
4.750
4.900
58,342
-0.66(-11.87%)
Sep 29, 2023
5.860
6.120
5.535
5.560
39,189
+0.07(+1.28%)
Sep 28, 2023
5.530
5.665
5.380
5.490
22,951
-0.06(-1.08%)
Sep 27, 2023
5.620
5.890
5.420
5.550
17,704
-0.05(-0.89%)
Sep 26, 2023
6.040
6.040
5.570
5.600
25,074
-0.27(-4.60%)
Sep 25, 2023
5.490
5.990
5.850
5.870
28,984
+0.26(+4.63%)
Sep 22, 2023
5.630
5.941
5.360
5.610
40,914
+0.04(+0.72%)
Sep 21, 2023
5.900
6.000
5.500
5.570
35,022
-0.31(-5.27%)
Sep 20, 2023
5.850
6.440
5.730
5.880
27,618
+0.05(+0.86%)
Sep 19, 2023
6.130
6.485
5.650
5.830
29,220
-0.26(-4.27%)
Sep 18, 2023
6.210
6.430
5.940
6.090
41,697
-0.14(-2.25%)
Sep 15, 2023
6.140
6.400
6.000
6.230
134,060
+0.14(+2.30%)
Sep 14, 2023
6.010
6.315
5.885
6.090
28,154
+0.18(+3.05%)
Sep 13, 2023
6.170
6.210
5.810
5.910
30,096
-0.20(-3.27%)
Sep 12, 2023
6.180
6.370
6.050
6.110
28,448
-0.08(-1.29%)
Sep 11, 2023
5.700
6.360
5.605
6.190
23,337
+0.49(+8.60%)
Sep 08, 2023
5.790
5.790
5.590
5.700
46,657
-0.15(-2.56%)
Sep 07, 2023
6.050
6.145
5.670
5.850
184,898
-0.14(-2.34%)
Sep 06, 2023
5.860
6.170
5.723
5.990
46,440
+0.15(+2.57%)
Sep 05, 2023
5.820
5.950
5.440
5.840
56,348
-0.04(-0.68%)
Sep 01, 2023
5.820
6.155
5.590
5.880
30,885
+0.09(+1.55%)
Aug 31, 2023
5.850
6.345
5.790
5.790
34,776
-0.11(-1.86%)
Aug 30, 2023
6.490
6.490
5.850
5.900
120,917
-0.42(-6.65%)
Aug 29, 2023
6.000
6.320
5.895
6.320
16,288
+0.40(+6.76%)
Aug 28, 2023
5.720
5.995
5.720
5.920
25,844
+0.01(+0.17%)
Aug 25, 2023
6.215
6.215
5.741
5.910
12,088
-0.04(-0.67%)
Aug 24, 2023
5.940
6.170
5.750
5.950
65,264
-0.05(-0.83%)
Aug 23, 2023
6.120
6.380
5.850
6.000
82,489
+0.05(+0.84%)
Aug 22, 2023
6.100
6.300
5.920
5.950
28,678
-0.15(-2.46%)
Aug 21, 2023
5.940
6.250
5.610
6.100
46,694
+0.12(+2.01%)
Aug 18, 2023
6.060
6.550
5.720
5.980
49,378
-0.13(-2.13%)
Aug 17, 2023
5.770
6.400
5.730
6.110
83,811
+0.06(+0.99%)
Aug 16, 2023
6.450
6.690
5.920
6.050
169,378
-0.40(-6.20%)
Aug 15, 2023
6.880
6.880
6.440
6.450
35,198
-0.43(-6.25%)
Aug 14, 2023
6.890
7.200
6.750
6.880
41,285
-0.05(-0.72%)
Aug 11, 2023
6.530
7.080
6.370
6.930
70,459
+0.40(+6.13%)
Aug 10, 2023
6.540
6.918
6.310
6.530
30,801
+0.04(+0.62%)
Aug 09, 2023
6.900
7.110
6.350
6.490
85,774
-0.32(-4.70%)
Aug 08, 2023
6.800
6.950
6.375
6.810
35,380
-0.05(-0.73%)
Aug 07, 2023
7.060
7.361
6.360
6.860
866,201
-0.22(-3.11%)
Aug 04, 2023
7.560
7.710
7.080
7.080
83,318
-0.41(-5.47%)
Aug 03, 2023
7.220
7.630
6.990
7.490
172,497
+0.34(+4.76%)
Aug 02, 2023
7.330
7.350
6.830
7.150
42,448
-0.20(-2.72%)
Aug 01, 2023
7.240
7.360
7.110
7.350
23,908
+0.15(+2.08%)
Jul 31, 2023
7.350
7.520
7.090
7.200
43,059
-0.13(-1.77%)
Jul 28, 2023
6.920
7.350
6.840
7.330
16,784
+0.45(+6.54%)
Jul 27, 2023
6.980
7.130
6.590
6.880
74,943
+0.03(+0.44%)
Jul 26, 2023
6.910
7.455
6.740
6.850
21,608
+0.01(+0.15%)
Jul 25, 2023
7.160
7.310
6.694
6.840
72,673
-0.30(-4.20%)
Jul 24, 2023
7.220
7.460
6.989
7.140
45,818
-0.02(-0.28%)
Jul 21, 2023
7.340
7.380
7.110
7.160
44,138
-0.13(-1.78%)
Jul 20, 2023
7.150
7.340
7.050
7.290
29,748
+0.14(+1.96%)
Jul 19, 2023
7.200
7.405
7.090
7.150
44,340
-0.05(-0.69%)
Jul 18, 2023
6.960
7.280
6.810
7.200
99,046
+0.27(+3.90%)
Jul 17, 2023
6.680
7.090
6.540
6.930
42,020
+0.29(+4.37%)
Jul 14, 2023
6.920
6.920
6.470
6.640
25,412
-0.22(-3.21%)
Jul 13, 2023
7.230
7.280
6.720
6.860
25,627
-0.30(-4.19%)
Jul 12, 2023
7.350
7.360
7.010
7.160
35,753
-0.17(-2.32%)
Jul 11, 2023
7.330
7.405
7.210
7.330
56,150
+0.04(+0.55%)
Jul 10, 2023
7.120
7.420
7.120
7.290
68,763
+0.16(+2.24%)
Jul 07, 2023
6.600
7.470
6.550
7.130
82,980
+0.53(+8.03%)
Jul 06, 2023
6.740
6.740
6.460
6.600
86,140
-0.21(-3.08%)
Jul 05, 2023
6.950
7.110
6.750
6.810
41,394
-0.21(-2.99%)
Jul 03, 2023
7.100
7.260
7.000
7.020
38,665
-0.32(-4.36%)
Jun 30, 2023
7.810
7.810
7.255
7.340
48,076
-0.27(-3.55%)
Jun 29, 2023
7.620
7.845
7.300
7.610
59,955
-0.04(-0.52%)
Jun 28, 2023
7.920
8.060
7.550
7.650
66,384
-0.29(-3.65%)
Jun 27, 2023
8.190
8.300
7.810
7.940
54,666
-0.24(-2.93%)
Jun 26, 2023
7.900
8.310
7.620
8.180
184,602
+0.00(+0.00%)
Jun 23, 2023
8.250
8.560
7.910
8.180
1,872,489
-0.27(-3.20%)
Jun 22, 2023
8.940
8.940
8.300
8.450
92,929
-0.39(-4.41%)
Jun 21, 2023
8.720
8.980
8.203
8.840
107,084
+0.12(+1.38%)
Jun 20, 2023
8.340
8.876
8.340
8.720
105,747
+0.36(+4.31%)
Jun 16, 2023
7.970
8.620
7.580
8.360
358,027
+0.60(+7.73%)
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.