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
Universe Pharmaceuticals Inc
(NQ:
UPC
)
2.923
+0.253 (+9.48%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
2.690
2.940
2.400
2.923
76,503
+0.25(+9.48%)
May 30, 2024
2.800
2.810
2.621
2.670
39,203
-0.11(-3.96%)
May 29, 2024
2.800
2.810
2.750
2.780
23,143
+0.03(+1.09%)
May 28, 2024
2.800
2.990
2.640
2.750
123,187
+0.35(+14.58%)
May 24, 2024
2.630
2.650
2.370
2.400
9,134
-0.10(-4.00%)
May 23, 2024
2.560
2.560
2.360
2.500
2,477
+0.01(+0.40%)
May 22, 2024
2.565
2.565
2.360
2.490
10,215
-0.06(-2.35%)
May 21, 2024
2.350
2.560
2.296
2.550
8,993
+0.22(+9.44%)
May 20, 2024
2.550
2.670
2.330
2.330
3,936
-0.26(-10.04%)
May 17, 2024
2.450
2.610
2.310
2.590
14,726
+0.08(+3.19%)
May 16, 2024
2.700
2.700
2.350
2.510
11,082
-0.07(-2.71%)
May 15, 2024
2.590
2.950
2.513
2.580
86,440
-0.04(-1.71%)
May 14, 2024
2.420
2.750
2.340
2.625
68,679
+0.29(+12.42%)
May 13, 2024
2.180
2.390
2.180
2.335
10,104
+0.17(+7.60%)
May 10, 2024
2.170
2.170
2.170
2.170
922
+0.02(+0.93%)
May 09, 2024
2.280
2.350
2.130
2.150
7,895
-0.20(-8.51%)
May 08, 2024
2.110
2.420
2.060
2.350
84,637
+0.03(+1.29%)
May 07, 2024
2.340
2.340
2.040
2.320
6,588
+0.14(+6.42%)
May 06, 2024
2.273
2.273
2.170
2.180
5,518
+0.03(+1.40%)
May 03, 2024
2.100
2.180
2.098
2.150
15,146
-0.02(-0.92%)
May 02, 2024
2.390
2.450
2.130
2.170
81,689
-0.09(-3.98%)
May 01, 2024
2.330
2.570
2.260
2.260
30,890
-0.15(-6.22%)
Apr 30, 2024
2.440
2.600
2.170
2.410
100,000
+0.02(+0.84%)
Apr 29, 2024
2.190
2.399
2.190
2.390
45,506
+0.21(+9.63%)
Apr 26, 2024
2.290
2.468
2.050
2.180
20,020
-0.13(-5.63%)
Apr 25, 2024
2.160
2.470
1.910
2.310
147,492
+0.17(+7.74%)
Apr 24, 2024
2.240
2.280
2.079
2.144
35,261
-0.06(-2.54%)
Apr 23, 2024
2.000
2.230
2.000
2.200
52,257
+0.25(+12.82%)
Apr 22, 2024
2.100
2.110
1.950
1.950
8,869
-0.12(-5.80%)
Apr 19, 2024
2.170
2.173
1.936
2.070
115,336
-0.12(-5.48%)
Apr 18, 2024
2.180
2.290
1.840
2.190
266,880
+0.16(+7.88%)
Apr 17, 2024
1.870
2.160
1.800
2.030
85,818
+0.16(+8.56%)
Apr 16, 2024
2.150
2.150
1.720
1.870
100,857
-0.26(-12.21%)
Apr 15, 2024
1.780
2.150
1.600
2.130
93,663
+0.41(+23.84%)
Apr 12, 2024
1.600
1.916
1.566
1.720
71,568
+0.05(+2.99%)
Apr 11, 2024
1.700
1.784
1.650
1.670
11,468
-0.08(-4.57%)
Apr 10, 2024
1.700
1.963
1.700
1.750
16,155
-0.05(-2.78%)
Apr 09, 2024
1.780
1.850
1.730
1.800
106,136
+0.00(+0.00%)
Apr 08, 2024
2.190
2.190
1.570
1.800
89,923
-0.34(-15.89%)
Apr 05, 2024
2.190
2.260
2.110
2.140
95,404
-0.12(-5.31%)
Apr 04, 2024
2.710
2.810
2.137
2.260
254,143
-0.49(-17.82%)
Apr 03, 2024
2.400
2.850
2.400
2.750
192,526
+0.25(+10.00%)
Apr 02, 2024
2.360
2.580
2.310
2.500
310,535
+0.31(+14.16%)
Apr 01, 2024
2.210
2.330
2.060
2.190
167,558
+0.00(+0.00%)
Mar 28, 2024
1.990
2.330
1.990
2.190
148,252
+0.26(+13.47%)
Mar 27, 2024
1.860
1.970
1.810
1.930
92,779
+0.12(+6.63%)
Mar 26, 2024
1.780
1.920
1.710
1.810
38,516
+0.12(+7.10%)
Mar 25, 2024
1.930
2.000
1.690
1.690
41,685
-0.29(-14.65%)
Mar 22, 2024
2.100
2.100
1.930
1.980
108,443
-0.09(-4.35%)
Mar 21, 2024
1.840
2.120
1.810
2.070
119,994
+0.27(+15.00%)
Mar 20, 2024
1.800
1.930
1.790
1.800
63,944
+0.05(+2.86%)
Mar 19, 2024
1.550
1.800
1.370
1.750
246,989
+0.20(+12.90%)
Mar 18, 2024
1.500
1.600
1.465
1.550
607,566
+0.07(+4.73%)
Mar 15, 2024
1.520
1.620
1.460
1.480
19,433
-0.10(-6.33%)
Mar 14, 2024
1.730
1.730
1.550
1.580
32,671
-0.15(-8.67%)
Mar 13, 2024
1.700
1.750
1.670
1.730
5,710
+0.04(+2.37%)
Mar 12, 2024
1.740
1.850
1.670
1.690
7,879
-0.08(-4.52%)
Mar 11, 2024
1.630
1.888
1.630
1.770
29,330
+0.08(+4.73%)
Mar 08, 2024
1.740
1.740
1.610
1.690
17,728
-0.03(-1.74%)
Mar 07, 2024
1.840
1.840
1.640
1.720
39,241
-0.10(-5.49%)
Mar 06, 2024
1.850
1.910
1.820
1.820
9,112
-0.02(-1.09%)
Mar 05, 2024
1.830
1.953
1.804
1.840
5,269
+0.01(+0.55%)
Mar 04, 2024
2.010
2.030
1.830
1.830
22,376
-0.23(-11.03%)
Mar 01, 2024
1.880
2.140
1.821
2.057
58,483
+0.18(+9.40%)
Feb 29, 2024
1.770
2.020
1.700
1.880
115,883
+0.28(+17.50%)
Feb 28, 2024
1.650
1.650
1.570
1.600
5,725
-0.05(-3.03%)
Feb 27, 2024
1.617
1.680
1.617
1.650
10,801
+0.05(+3.12%)
Feb 26, 2024
1.660
1.665
1.600
1.600
8,182
-0.05(-3.03%)
Feb 23, 2024
1.720
1.776
1.610
1.650
13,857
-0.07(-4.07%)
Feb 22, 2024
1.660
1.795
1.560
1.720
38,375
+0.05(+2.99%)
Feb 21, 2024
1.760
1.760
1.610
1.670
22,062
-0.09(-5.11%)
Feb 20, 2024
1.820
1.940
1.730
1.760
140,302
-0.70(-28.46%)
Feb 16, 2024
1.790
2.490
1.600
2.460
716,996
+0.74(+43.02%)
Feb 15, 2024
1.630
1.760
1.610
1.720
33,870
+0.15(+9.21%)
Feb 14, 2024
1.420
1.640
1.400
1.575
56,549
+0.20(+14.96%)
Feb 13, 2024
1.330
1.420
1.330
1.370
21,607
+0.04(+3.02%)
Feb 12, 2024
1.220
1.340
1.220
1.330
16,385
+0.11(+9.01%)
Feb 09, 2024
1.250
1.379
1.220
1.220
13,753
-0.05(-4.31%)
Feb 08, 2024
1.660
1.660
1.137
1.275
67,652
-0.39(-23.19%)
Feb 07, 2024
1.660
1.715
1.660
1.660
13,239
+0.00(+0.00%)
Feb 06, 2024
1.940
2.065
1.600
1.660
38,025
-0.30(-15.31%)
Feb 05, 2024
2.410
2.533
1.950
1.960
183,941
-0.45(-18.67%)
Feb 02, 2024
2.180
2.940
2.009
2.410
617,618
+0.43(+21.72%)
Feb 01, 2024
2.150
2.250
1.980
1.980
18,570
-0.11(-5.26%)
Jan 31, 2024
1.980
2.380
1.980
2.090
19,379
+0.05(+2.45%)
Jan 30, 2024
2.370
2.370
2.000
2.040
59,479
-0.35(-14.64%)
Jan 29, 2024
2.010
2.445
1.960
2.390
53,852
+0.43(+21.94%)
Jan 26, 2024
1.840
2.170
1.840
1.960
40,159
+0.20(+11.36%)
Jan 25, 2024
1.890
1.980
1.662
1.760
54,614
-0.13(-6.88%)
Jan 24, 2024
1.910
2.100
1.890
1.890
40,184
-0.14(-6.90%)
Jan 23, 2024
2.150
2.200
2.010
2.030
8,704
-0.11(-5.14%)
Jan 22, 2024
2.310
2.530
2.060
2.140
17,022
-0.06(-2.73%)
Jan 19, 2024
2.440
2.550
2.190
2.200
9,894
+0.01(+0.46%)
Jan 18, 2024
2.440
2.680
2.160
2.190
119,596
-0.23(-9.50%)
Jan 17, 2024
2.180
2.630
2.180
2.420
19,736
-0.30(-11.03%)
Jan 16, 2024
2.710
3.000
2.020
2.720
211,820
+0.01(+0.37%)
Jan 12, 2024
2.800
2.800
2.700
2.710
53,517
-0.11(-3.90%)
Jan 11, 2024
2.710
2.820
2.650
2.820
89,146
+0.25(+9.73%)
Jan 10, 2024
2.400
2.690
2.350
2.570
334,195
+0.41(+18.98%)
Jan 09, 2024
2.140
2.200
2.050
2.160
146,746
-0.12(-5.26%)
Jan 08, 2024
1.700
2.710
1.700
2.280
1,530,927
+0.61(+36.53%)
Jan 05, 2024
1.460
1.850
1.460
1.670
4,325
+0.17(+11.22%)
Jan 04, 2024
1.490
1.570
1.222
1.502
39,727
-0.05(-3.13%)
Jan 03, 2024
1.750
1.750
1.530
1.550
5,126
-0.33(-17.55%)
Jan 02, 2024
1.989
1.989
1.865
1.880
1,201
-0.13(-6.47%)
Dec 29, 2023
1.860
2.030
1.760
2.010
13,266
+0.01(+0.50%)
Dec 28, 2023
1.900
2.000
1.760
2.000
69,427
+0.15(+8.11%)
Dec 27, 2023
1.670
1.850
1.630
1.850
86,873
+0.25(+15.62%)
Dec 26, 2023
1.620
1.740
1.600
1.600
76,305
+0.29(+22.32%)
Dec 22, 2023
1.550
1.550
1.260
1.308
55,021
+0.12(+9.89%)
Dec 21, 2023
1.150
1.260
1.130
1.190
5,311
+0.02(+1.74%)
Dec 20, 2023
1.290
1.355
1.100
1.170
39,859
-0.16(-12.03%)
Dec 19, 2023
1.500
1.500
1.130
1.330
45,794
+0.24(+22.02%)
Dec 18, 2023
1.440
1.499
1.030
1.090
33,247
-0.37(-25.34%)
Dec 15, 2023
1.460
1.550
1.460
1.460
1,523
+0.00(+0.00%)
Dec 14, 2023
1.510
1.599
1.460
1.460
2,706
-0.08(-5.26%)
Dec 13, 2023
1.410
1.664
1.410
1.541
13,810
+0.09(+6.28%)
Dec 12, 2023
1.400
1.450
1.400
1.450
3,404
+0.01(+0.76%)
Dec 11, 2023
1.420
1.449
1.350
1.439
7,949
+0.02(+1.34%)
Dec 08, 2023
1.430
1.490
1.370
1.420
29,596
+0.00(+0.00%)
Dec 07, 2023
1.210
1.530
1.210
1.420
279,700
+0.27(+23.48%)
Dec 06, 2023
1.010
1.220
1.000
1.150
68,066
+0.14(+13.86%)
Dec 05, 2023
1.070
1.190
0.9610
1.010
37,074
-0.11(-9.82%)
Dec 04, 2023
0.9200
1.230
0.9200
1.120
59,572
+0.22(+24.46%)
Dec 01, 2023
0.8000
0.9647
0.8000
0.8999
29,727
+0.06(+6.52%)
Nov 30, 2023
0.9000
0.9841
0.8000
0.8448
11,813
-0.12(-12.00%)
Nov 29, 2023
0.9100
0.9606
0.8811
0.9600
2,484
-0.00(-0.10%)
Nov 28, 2023
0.9001
0.9900
0.8800
0.9610
4,695
+0.06(+6.78%)
Nov 27, 2023
1.040
1.040
0.8264
0.9000
16,023
-0.14(-13.46%)
Nov 24, 2023
1.040
1.040
1.040
1.040
497
+0.03(+2.97%)
Nov 22, 2023
1.060
1.080
0.9501
1.010
12,310
-0.07(-6.48%)
Nov 21, 2023
1.170
1.170
1.030
1.080
37,726
-0.11(-9.24%)
Nov 20, 2023
0.9500
1.430
0.9500
1.190
192,201
+0.24(+25.26%)
Nov 17, 2023
0.9300
0.9500
0.9000
0.9500
1,569
+0.00(+0.00%)
Nov 16, 2023
0.8501
0.9900
0.8501
0.9500
612
+0.00(+0.00%)
Nov 15, 2023
0.9501
0.9501
0.9499
0.9500
2,354
-0.02(-2.07%)
Nov 14, 2023
0.9701
1.000
0.9701
0.9701
4,208
-0.08(-7.61%)
Nov 13, 2023
1.060
1.070
1.050
1.050
4,710
-0.04(-3.67%)
Nov 10, 2023
1.080
1.120
1.070
1.090
3,270
-0.14(-11.38%)
Nov 09, 2023
1.096
1.230
1.096
1.230
2,630
+0.10(+8.86%)
Nov 08, 2023
1.100
1.130
1.100
1.130
233
-0.00(-0.01%)
Nov 07, 2023
1.150
1.150
1.044
1.130
7,901
+0.04(+3.58%)
Nov 06, 2023
1.209
1.209
1.090
1.091
1,750
-0.01(-0.83%)
Nov 03, 2023
1.181
1.181
1.100
1.100
2,219
-0.01(-1.01%)
Nov 02, 2023
1.081
1.209
1.081
1.111
3,368
+0.02(+1.48%)
Nov 01, 2023
1.080
1.110
1.070
1.095
5,626
-0.03(-2.23%)
Oct 31, 2023
1.166
1.166
1.050
1.120
7,419
+0.06(+5.66%)
Oct 30, 2023
1.050
1.160
1.050
1.060
13,991
-0.08(-7.02%)
Oct 27, 2023
1.080
1.220
1.050
1.140
8,455
+0.06(+5.56%)
Oct 26, 2023
1.020
1.370
1.020
1.080
49,753
+0.04(+3.85%)
Oct 25, 2023
0.9700
1.084
0.9701
1.040
20,429
+0.06(+6.11%)
Oct 24, 2023
0.8100
1.050
0.7900
0.9801
84,140
+0.19(+24.06%)
Oct 23, 2023
0.8100
0.8100
0.7900
0.7900
10,238
+0.01(+1.26%)
Oct 20, 2023
0.8600
0.8699
0.7801
0.7802
7,126
-0.08(-9.28%)
Oct 19, 2023
0.9300
1.010
0.7500
0.8600
56,229
-0.15(-14.85%)
Oct 18, 2023
1.050
1.070
0.9801
1.010
11,593
-0.05(-4.72%)
Oct 17, 2023
0.9810
1.060
0.9306
1.060
29,554
+0.07(+7.07%)
Oct 16, 2023
1.030
1.170
0.9900
0.9900
31,639
-0.09(-8.33%)
Oct 13, 2023
1.010
1.187
0.9810
1.080
123,629
-0.12(-10.00%)
Oct 12, 2023
1.080
2.070
1.080
1.200
1,717,018
+0.16(+15.38%)
Oct 11, 2023
1.010
1.092
0.9700
1.040
6,940
+0.03(+2.97%)
Oct 10, 2023
1.030
1.030
0.9855
1.010
6,558
-0.01(-0.98%)
Oct 09, 2023
1.020
1.020
1.020
1.020
372
-0.02(-1.92%)
Oct 06, 2023
1.120
1.150
0.9601
1.040
6,520
-0.12(-10.34%)
Oct 05, 2023
1.160
1.170
1.160
1.160
1,780
-0.01(-0.74%)
Oct 04, 2023
1.260
1.260
1.148
1.169
2,215
-0.01(-0.97%)
Oct 03, 2023
1.290
1.330
1.150
1.180
16,785
-0.11(-8.53%)
Oct 02, 2023
0.9600
1.400
0.9201
1.290
36,634
+0.34(+35.79%)
Sep 29, 2023
0.9600
1.050
0.9400
0.9500
25,426
+0.04(+4.40%)
Sep 28, 2023
1.030
1.040
0.9100
0.9100
9,368
-0.09(-9.00%)
Sep 27, 2023
1.024
1.102
1.000
1.000
7,772
-0.11(-9.91%)
Sep 26, 2023
1.110
1.110
1.110
1.110
889
-0.01(-0.89%)
Sep 25, 2023
1.150
1.130
1.104
1.120
4,180
-0.01(-0.88%)
Sep 22, 2023
1.320
1.440
1.111
1.130
17,556
-0.24(-17.78%)
Sep 21, 2023
1.448
1.456
1.374
1.374
2,593
+0.03(+2.44%)
Sep 20, 2023
1.460
1.460
1.342
1.342
2,168
-0.02(-1.35%)
Sep 19, 2023
1.400
1.460
1.360
1.360
8,029
-0.03(-2.16%)
Sep 18, 2023
1.440
1.450
1.390
1.390
1,121
-0.08(-5.31%)
Sep 15, 2023
1.420
1.468
1.420
1.468
1,409
-0.00(-0.14%)
Sep 14, 2023
1.430
1.470
1.430
1.470
1,787
+0.04(+2.80%)
Sep 13, 2023
1.420
1.480
1.420
1.430
5,978
-0.08(-5.37%)
Sep 12, 2023
1.490
1.520
1.421
1.511
5,674
+0.05(+3.29%)
Sep 11, 2023
1.420
1.465
1.390
1.463
3,604
+0.07(+5.26%)
Sep 08, 2023
1.550
1.560
1.380
1.390
4,562
-0.18(-11.46%)
Sep 07, 2023
1.420
1.570
1.420
1.570
1,269
-0.01(-0.62%)
Sep 06, 2023
1.530
1.590
1.500
1.580
4,781
+0.04(+2.58%)
Sep 05, 2023
1.420
1.540
1.420
1.540
3,503
+0.07(+4.76%)
Sep 01, 2023
1.380
1.542
1.380
1.470
1,638
+0.07(+5.00%)
Aug 31, 2023
1.400
1.400
1.399
1.400
644
+0.01(+0.72%)
Aug 30, 2023
1.580
1.580
1.370
1.390
3,194
+0.02(+1.46%)
Aug 29, 2023
1.430
1.461
1.370
1.370
1,996
-0.01(-0.72%)
Aug 28, 2023
1.362
1.430
1.362
1.380
5,201
-0.02(-1.43%)
Aug 25, 2023
1.430
1.435
1.400
1.400
1,125
+0.00(+0.00%)
Aug 24, 2023
1.430
1.440
1.400
1.400
6,565
-0.02(-1.41%)
Aug 23, 2023
1.480
1.515
1.420
1.420
2,432
-0.03(-2.07%)
Aug 22, 2023
1.450
1.450
1.440
1.450
3,366
+0.00(+0.00%)
Aug 21, 2023
1.450
1.510
1.450
1.450
6,100
-0.02(-1.36%)
Aug 18, 2023
1.480
1.540
1.470
1.470
2,415
-0.06(-3.92%)
Aug 17, 2023
1.500
1.640
1.450
1.530
60,977
+0.06(+4.08%)
Aug 16, 2023
1.470
1.500
1.470
1.470
8,872
-0.03(-2.00%)
Aug 15, 2023
1.570
1.565
1.460
1.500
26,850
-0.01(-0.66%)
Aug 14, 2023
1.530
1.900
1.470
1.510
221,381
-0.06(-3.86%)
Aug 11, 2023
1.620
2.340
1.500
1.571
578,969
-0.10(-5.95%)
Aug 10, 2023
1.740
1.770
1.670
1.670
12,250
+0.00(+0.00%)
Aug 09, 2023
1.650
1.745
1.650
1.670
16,847
-0.09(-5.11%)
Aug 08, 2023
1.760
1.860
1.680
1.760
68,503
+0.03(+1.73%)
Aug 07, 2023
1.650
1.850
1.630
1.730
22,480
+0.07(+4.31%)
Aug 04, 2023
1.830
1.840
1.630
1.659
14,653
-0.12(-6.83%)
Aug 03, 2023
1.760
1.870
1.750
1.780
10,386
+0.03(+1.71%)
Aug 02, 2023
1.800
1.820
1.662
1.750
30,884
-0.07(-3.85%)
Aug 01, 2023
2.030
2.070
1.800
1.820
73,491
-0.26(-12.53%)
Jul 31, 2023
2.120
2.200
1.950
2.081
57,347
-0.09(-4.12%)
Jul 28, 2023
2.240
2.770
1.830
2.170
381,321
-0.05(-2.23%)
Jul 27, 2023
2.100
2.385
2.070
2.219
115,458
+0.13(+6.32%)
Jul 26, 2023
2.100
2.100
2.033
2.087
4,638
+0.05(+2.69%)
Jul 25, 2023
2.160
2.175
1.986
2.033
20,102
-0.12(-5.57%)
Jul 24, 2023
2.196
2.209
2.152
2.153
9,579
-0.04(-1.97%)
Jul 21, 2023
2.172
2.214
2.172
2.196
5,220
+0.00(+0.08%)
Jul 20, 2023
2.190
2.204
2.159
2.194
8,004
-0.01(-0.41%)
Jul 19, 2023
2.196
2.219
2.187
2.203
7,962
+0.01(+0.36%)
Jul 18, 2023
2.250
2.250
2.178
2.195
8,663
-0.02(-0.79%)
Jul 17, 2023
2.190
2.231
2.178
2.213
9,837
-0.00(-0.03%)
Jul 14, 2023
2.227
2.280
2.190
2.213
6,983
-0.01(-0.30%)
Jul 13, 2023
2.220
2.268
2.191
2.220
20,721
+0.03(+1.59%)
Jul 12, 2023
2.220
2.220
2.166
2.185
9,564
-0.06(-2.62%)
Jul 11, 2023
2.160
2.280
2.160
2.244
7,629
+0.01(+0.32%)
Jul 10, 2023
2.106
2.347
2.106
2.237
16,048
+0.13(+6.21%)
Jul 07, 2023
2.161
2.219
2.100
2.106
12,936
-0.11(-5.11%)
Jul 06, 2023
2.265
2.265
2.130
2.219
12,593
-0.06(-2.58%)
Jul 05, 2023
2.220
2.310
2.100
2.278
3,171
-0.00(-0.08%)
Jul 03, 2023
2.304
2.304
2.160
2.280
4,998
+0.12(+5.56%)
Jun 30, 2023
2.220
2.310
2.118
2.160
22,479
+0.06(+2.86%)
Jun 29, 2023
2.299
2.299
2.049
2.100
64,966
-0.27(-11.37%)
Jun 28, 2023
2.399
2.448
2.163
2.369
93,956
-0.03(-1.27%)
Jun 27, 2023
2.592
2.647
2.160
2.400
41,145
-0.18(-6.87%)
Jun 26, 2023
2.790
2.790
2.460
2.577
62,845
-0.18(-6.53%)
Jun 23, 2023
2.800
2.800
2.670
2.757
9,188
+0.06(+2.11%)
Jun 22, 2023
2.759
2.820
2.646
2.700
15,470
-0.00(-0.04%)
Jun 21, 2023
2.788
2.788
2.700
2.701
33,686
-0.17(-6.01%)
Jun 20, 2023
3.043
3.120
2.676
2.874
124,410
-0.25(-7.88%)
Jun 16, 2023
4.860
5.400
2.640
3.120
334,540
-1.86(-37.35%)
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.