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
Alzamend Neuro Inc
(NQ:
ALZN
)
0.6200
-0.0100 (-1.59%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 22, 2024
0.6600
0.6800
0.6000
0.6200
56,832
-0.01(-1.56%)
May 21, 2024
0.6300
0.6800
0.6200
0.6298
19,453
-0.00(-0.58%)
May 20, 2024
0.6590
0.6590
0.6205
0.6335
27,849
-0.00(-0.02%)
May 17, 2024
0.6347
0.6785
0.6001
0.6336
32,280
-0.02(-2.37%)
May 16, 2024
0.6200
0.6600
0.6089
0.6490
95,343
+0.03(+4.68%)
May 15, 2024
0.6390
0.6390
0.5710
0.6200
68,460
+0.02(+3.33%)
May 14, 2024
0.5200
0.7300
0.5100
0.6000
480,929
+0.09(+18.81%)
May 13, 2024
0.5535
0.5535
0.4894
0.5050
109,677
-0.04(-7.03%)
May 10, 2024
0.5700
0.5723
0.5017
0.5432
63,680
-0.05(-7.93%)
May 09, 2024
0.5500
0.5900
0.4800
0.5900
393,367
+0.06(+11.74%)
May 08, 2024
0.5974
0.5999
0.5210
0.5280
83,356
-0.03(-6.20%)
May 07, 2024
0.7100
0.7099
0.4388
0.5629
479,366
-0.14(-20.02%)
May 06, 2024
0.7200
0.7400
0.7010
0.7038
29,661
-0.02(-3.06%)
May 03, 2024
0.7350
0.7400
0.7152
0.7260
18,974
-0.01(-1.22%)
May 02, 2024
0.7400
0.7400
0.7000
0.7350
25,614
+0.02(+2.37%)
May 01, 2024
0.7651
0.7700
0.7000
0.7180
39,722
+0.01(+0.98%)
Apr 30, 2024
0.7300
0.7800
0.7100
0.7110
17,538
+0.00(+0.14%)
Apr 29, 2024
0.7500
0.7500
0.7000
0.7100
21,110
-0.01(-1.32%)
Apr 26, 2024
0.7400
0.7400
0.7000
0.7195
14,435
+0.02(+2.79%)
Apr 25, 2024
0.7200
0.7300
0.7000
0.7000
25,277
-0.01(-1.30%)
Apr 24, 2024
0.7135
0.7300
0.7053
0.7092
19,675
-0.02(-2.26%)
Apr 23, 2024
0.6900
0.7295
0.6850
0.7256
20,097
+0.04(+5.93%)
Apr 22, 2024
0.7000
0.7001
0.6700
0.6850
48,450
+0.01(+1.41%)
Apr 19, 2024
0.7140
0.7140
0.6516
0.6755
28,688
-0.02(-2.24%)
Apr 18, 2024
0.7200
0.7200
0.6833
0.6910
27,536
-0.03(-4.57%)
Apr 17, 2024
0.7700
0.7700
0.7000
0.7241
59,038
-0.04(-5.01%)
Apr 16, 2024
0.7410
0.8400
0.7410
0.7623
54,621
+0.02(+2.86%)
Apr 15, 2024
0.8562
0.8801
0.7410
0.7411
116,809
-0.11(-12.81%)
Apr 12, 2024
0.9000
0.9000
0.8485
0.8500
32,934
-0.04(-4.76%)
Apr 11, 2024
0.9275
0.9275
0.8850
0.8925
8,396
+0.01(+1.42%)
Apr 10, 2024
0.8908
0.9275
0.8800
0.8800
5,357
-0.03(-3.65%)
Apr 09, 2024
0.9290
0.9299
0.8800
0.9133
26,685
+0.03(+3.78%)
Apr 08, 2024
0.8800
0.9300
0.8711
0.8800
51,887
-0.01(-0.58%)
Apr 05, 2024
0.9300
0.9300
0.8850
0.8851
59,604
-0.01(-1.66%)
Apr 04, 2024
0.9007
0.9300
0.8901
0.9000
46,770
+0.02(+1.69%)
Apr 03, 2024
0.9200
0.9399
0.8850
0.8850
20,570
-0.02(-2.64%)
Apr 02, 2024
0.9000
0.9800
0.8800
0.9090
71,205
+0.03(+3.30%)
Apr 01, 2024
0.9900
0.9900
0.8620
0.8800
198,585
-0.12(-12.00%)
Mar 28, 2024
0.9800
1.040
0.9800
1.000
16,662
-0.02(-1.96%)
Mar 27, 2024
0.9753
1.050
0.9604
1.020
19,094
+0.02(+2.49%)
Mar 26, 2024
1.050
1.050
0.9536
0.9952
67,078
-0.01(-1.47%)
Mar 25, 2024
1.060
1.065
1.000
1.010
62,378
-0.06(-5.61%)
Mar 22, 2024
1.070
1.070
1.010
1.070
31,044
+0.02(+1.90%)
Mar 21, 2024
1.040
1.102
1.024
1.050
21,598
+0.01(+0.96%)
Mar 20, 2024
1.040
1.100
1.000
1.040
56,746
-0.02(-1.89%)
Mar 19, 2024
0.9600
1.080
0.9600
1.060
49,057
+0.09(+9.28%)
Mar 18, 2024
0.9300
1.020
0.9300
0.9700
32,369
+0.04(+4.30%)
Mar 15, 2024
0.9300
0.9700
0.9300
0.9300
54,408
-0.04(-4.12%)
Mar 14, 2024
1.050
1.050
0.9310
0.9700
118,299
-0.08(-7.62%)
Mar 13, 2024
1.100
1.100
0.9500
1.050
122,245
-0.07(-6.25%)
Mar 12, 2024
1.220
1.220
1.060
1.120
60,282
-0.08(-6.67%)
Mar 11, 2024
1.230
1.240
1.150
1.200
53,409
+0.02(+1.69%)
Mar 08, 2024
1.110
1.202
1.060
1.180
108,844
+0.12(+11.32%)
Mar 07, 2024
1.070
1.100
1.000
1.060
127,124
-0.06(-5.36%)
Mar 06, 2024
1.200
1.270
1.052
1.120
265,087
-0.05(-4.27%)
Mar 05, 2024
0.9800
1.290
0.9500
1.170
699,027
+0.20(+20.81%)
Mar 04, 2024
0.9500
0.9700
0.9100
0.9685
86,135
+0.05(+5.50%)
Mar 01, 2024
0.9400
0.9400
0.9020
0.9180
14,297
+0.00(+0.21%)
Feb 29, 2024
0.9400
0.9400
0.9001
0.9161
26,883
+0.01(+0.67%)
Feb 28, 2024
0.9200
0.9200
0.8800
0.9100
18,467
+0.01(+1.11%)
Feb 27, 2024
0.9022
0.9263
0.9000
0.9000
10,524
-0.01(-0.61%)
Feb 26, 2024
0.8860
0.9150
0.8800
0.9055
21,028
+0.01(+1.07%)
Feb 23, 2024
0.9000
0.9000
0.8773
0.8959
23,468
+0.01(+1.69%)
Feb 22, 2024
0.8600
0.9000
0.8600
0.8810
12,405
+0.02(+1.85%)
Feb 21, 2024
0.8916
0.9001
0.8600
0.8650
12,796
-0.04(-3.89%)
Feb 20, 2024
0.8897
0.9000
0.8510
0.9000
50,911
+0.05(+5.88%)
Feb 16, 2024
0.9200
0.9299
0.8500
0.8500
19,012
-0.03(-3.72%)
Feb 15, 2024
0.8820
0.9300
0.8600
0.8828
37,567
-0.02(-1.91%)
Feb 14, 2024
0.9500
0.9665
0.8700
0.9000
11,499
-0.01(-0.99%)
Feb 13, 2024
0.9200
0.9296
0.8800
0.9090
14,022
-0.01(-1.20%)
Feb 12, 2024
0.9800
0.9800
0.9000
0.9200
37,032
+0.00(+0.10%)
Feb 09, 2024
0.9300
0.9300
0.8600
0.9191
8,679
-0.02(-2.22%)
Feb 08, 2024
0.8700
0.9500
0.8700
0.9400
15,444
+0.06(+6.43%)
Feb 07, 2024
0.9100
0.9100
0.8600
0.8832
43,346
-0.01(-0.88%)
Feb 06, 2024
0.8790
0.9100
0.8780
0.8910
11,198
+0.02(+2.53%)
Feb 05, 2024
0.8800
0.9200
0.8690
0.8690
14,172
-0.01(-0.69%)
Feb 02, 2024
0.8815
0.9300
0.8715
0.8750
9,144
+0.00(+0.44%)
Feb 01, 2024
0.9000
0.9000
0.8600
0.8712
12,146
+0.01(+1.30%)
Jan 31, 2024
0.8900
0.9000
0.8600
0.8600
4,799
-0.01(-1.44%)
Jan 30, 2024
0.8700
0.9000
0.8600
0.8726
18,956
+0.00(+0.30%)
Jan 29, 2024
0.8400
0.9000
0.8398
0.8700
20,746
+0.06(+7.41%)
Jan 26, 2024
0.9300
0.9300
0.7400
0.8100
91,329
-0.10(-10.51%)
Jan 25, 2024
0.9196
0.9299
0.9000
0.9051
14,882
-0.01(-1.58%)
Jan 24, 2024
0.9000
0.9196
0.8800
0.9196
23,631
+0.04(+3.99%)
Jan 23, 2024
0.9300
0.9300
0.8800
0.8843
33,828
-0.01(-0.70%)
Jan 22, 2024
0.8999
0.9209
0.8900
0.8905
14,079
+0.00(+0.39%)
Jan 19, 2024
0.9000
0.9093
0.8850
0.8870
12,720
-0.02(-2.53%)
Jan 18, 2024
0.9100
0.9300
0.9000
0.9100
5,784
-0.02(-2.15%)
Jan 17, 2024
0.9300
0.9300
0.8800
0.9300
35,575
-0.00(-0.32%)
Jan 16, 2024
0.9700
0.9700
0.9310
0.9330
27,110
-0.04(-4.25%)
Jan 12, 2024
0.9800
0.9969
0.9400
0.9744
14,043
+0.04(+4.77%)
Jan 11, 2024
0.9970
0.9970
0.9300
0.9300
54,201
-0.06(-5.95%)
Jan 10, 2024
0.9600
0.9973
0.9500
0.9888
84,522
+0.01(+0.90%)
Jan 09, 2024
0.9898
0.9971
0.9600
0.9800
23,657
-0.01(-1.01%)
Jan 08, 2024
0.9500
0.9971
0.9100
0.9900
65,841
+0.04(+4.21%)
Jan 05, 2024
0.9950
0.9950
0.9201
0.9500
26,133
-0.03(-2.77%)
Jan 04, 2024
0.9400
0.9771
0.9100
0.9771
52,611
+0.04(+4.76%)
Jan 03, 2024
0.9243
0.9400
0.8900
0.9327
65,063
+0.01(+1.38%)
Jan 02, 2024
0.9240
0.9546
0.8825
0.9200
65,509
+0.03(+3.37%)
Dec 29, 2023
0.9000
0.9700
0.8734
0.8900
103,976
+0.00(+0.00%)
Dec 28, 2023
0.8800
0.9200
0.8710
0.8900
55,509
+0.01(+0.56%)
Dec 27, 2023
0.9010
0.9190
0.8613
0.8850
58,532
-0.02(-1.76%)
Dec 26, 2023
0.9243
0.9500
0.8671
0.9009
42,889
-0.00(-0.11%)
Dec 22, 2023
0.9100
0.9242
0.8800
0.9019
63,447
+0.00(+0.21%)
Dec 21, 2023
0.8921
0.9698
0.8800
0.9000
96,030
+0.06(+6.94%)
Dec 20, 2023
1.000
1.000
0.8416
0.8416
148,634
-0.12(-12.33%)
Dec 19, 2023
0.9700
1.010
0.9200
0.9600
85,768
-0.04(-4.00%)
Dec 18, 2023
1.020
1.035
0.9607
1.000
72,703
+0.00(+0.00%)
Dec 15, 2023
1.040
1.060
0.9849
1.000
45,915
-0.05(-4.76%)
Dec 14, 2023
1.020
1.100
1.000
1.050
95,147
+0.02(+1.94%)
Dec 13, 2023
1.000
1.030
0.9603
1.030
46,996
+0.04(+4.04%)
Dec 12, 2023
1.020
1.026
0.9662
0.9900
66,288
-0.01(-1.00%)
Dec 11, 2023
1.050
1.050
1.000
1.000
304,043
-0.07(-6.54%)
Dec 08, 2023
1.110
1.110
1.030
1.070
66,391
-0.04(-3.60%)
Dec 07, 2023
1.100
1.144
1.070
1.110
113,715
+0.05(+4.72%)
Dec 06, 2023
1.110
1.110
1.020
1.060
69,679
+0.02(+1.92%)
Dec 05, 2023
1.030
1.055
1.010
1.040
53,084
+0.01(+0.97%)
Dec 04, 2023
1.140
1.150
1.020
1.030
105,834
-0.09(-8.04%)
Dec 01, 2023
1.210
1.210
1.100
1.120
102,721
-0.09(-7.44%)
Nov 30, 2023
1.130
1.220
1.080
1.210
89,756
+0.04(+3.42%)
Nov 29, 2023
1.080
1.250
1.021
1.170
208,302
+0.10(+9.35%)
Nov 28, 2023
0.9700
1.080
0.9700
1.070
127,928
+0.07(+7.00%)
Nov 27, 2023
0.9900
1.030
0.9603
1.000
85,371
-0.03(-3.17%)
Nov 24, 2023
1.110
1.110
1.000
1.033
36,151
-0.02(-1.65%)
Nov 22, 2023
1.080
1.080
0.9900
1.050
204,030
-0.04(-3.67%)
Nov 21, 2023
1.240
1.240
1.060
1.090
429,662
-0.30(-21.58%)
Nov 20, 2023
1.710
1.920
1.140
1.390
4,618,731
-0.30(-17.75%)
Nov 17, 2023
1.480
1.750
1.400
1.690
52,574
+0.21(+14.19%)
Nov 16, 2023
1.520
1.520
1.400
1.480
9,122
-0.02(-1.33%)
Nov 15, 2023
1.400
1.590
1.400
1.500
36,441
+0.10(+7.14%)
Nov 14, 2023
1.370
1.460
1.350
1.400
23,122
+0.04(+2.95%)
Nov 13, 2023
1.460
1.460
1.300
1.360
35,857
-0.10(-6.85%)
Nov 10, 2023
1.480
1.480
1.450
1.460
8,356
+0.05(+3.47%)
Nov 09, 2023
1.600
1.600
1.410
1.411
40,714
-0.15(-9.55%)
Nov 08, 2023
1.740
1.750
1.540
1.560
47,675
-0.16(-9.30%)
Nov 07, 2023
1.760
1.809
1.667
1.720
19,036
-0.08(-4.44%)
Nov 06, 2023
1.890
2.000
1.780
1.800
60,050
-0.12(-6.25%)
Nov 03, 2023
1.640
2.000
1.612
1.920
56,594
+0.27(+16.36%)
Nov 02, 2023
1.610
1.700
1.580
1.650
25,508
+0.10(+6.44%)
Nov 01, 2023
1.720
1.770
1.485
1.550
43,106
-0.20(-11.46%)
Oct 31, 2023
1.720
2.032
1.720
1.751
110,128
+1.62(+1248.84%)
Oct 30, 2023
0.1269
0.1370
0.1132
0.1298
1,645,028
-0.04(-24.62%)
Oct 27, 2023
0.1926
0.2000
0.1715
0.1722
188,243
-0.01(-6.16%)
Oct 26, 2023
0.1954
0.2000
0.1830
0.1835
138,765
-0.01(-4.53%)
Oct 25, 2023
0.2000
0.2000
0.1900
0.1922
76,637
-0.00(-0.93%)
Oct 24, 2023
0.2000
0.2080
0.1925
0.1940
477,447
-0.01(-2.95%)
Oct 23, 2023
0.2022
0.2038
0.1925
0.1999
211,462
-0.00(-0.60%)
Oct 20, 2023
0.2015
0.2101
0.2000
0.2011
115,426
-0.00(-1.03%)
Oct 19, 2023
0.2000
0.2199
0.2010
0.2032
242,451
-0.00(-2.31%)
Oct 18, 2023
0.2090
0.2145
0.2001
0.2080
72,792
+0.00(+0.00%)
Oct 17, 2023
0.2070
0.2199
0.2009
0.2080
178,943
+0.01(+3.74%)
Oct 16, 2023
0.2080
0.2149
0.2005
0.2005
115,162
-0.01(-2.67%)
Oct 13, 2023
0.2178
0.2187
0.2010
0.2060
224,488
-0.01(-5.07%)
Oct 12, 2023
0.2206
0.2238
0.2100
0.2170
99,874
+0.01(+3.28%)
Oct 11, 2023
0.2147
0.2250
0.2101
0.2101
92,609
-0.00(-0.90%)
Oct 10, 2023
0.2100
0.2180
0.2100
0.2120
103,892
+0.00(+0.43%)
Oct 09, 2023
0.2200
0.2200
0.2109
0.2111
93,683
-0.02(-7.21%)
Oct 06, 2023
0.2240
0.2300
0.2201
0.2275
43,622
+0.01(+3.08%)
Oct 05, 2023
0.2260
0.2300
0.2105
0.2207
166,184
-0.01(-2.56%)
Oct 04, 2023
0.2100
0.2360
0.2099
0.2265
391,909
+0.02(+7.30%)
Oct 03, 2023
0.2007
0.2230
0.2007
0.2111
62,261
-0.01(-2.67%)
Oct 02, 2023
0.2302
0.2400
0.2100
0.2169
1,035,236
-0.02(-8.48%)
Sep 29, 2023
0.2598
0.2598
0.2200
0.2370
98,598
-0.00(-0.67%)
Sep 28, 2023
0.2300
0.2524
0.2340
0.2386
307,849
+0.01(+2.40%)
Sep 27, 2023
0.2000
0.2400
0.1975
0.2330
431,837
+0.04(+21.99%)
Sep 26, 2023
0.2141
0.2224
0.1856
0.1910
482,306
-0.03(-13.10%)
Sep 25, 2023
0.2200
0.2298
0.2120
0.2198
213,673
-0.00(-0.05%)
Sep 22, 2023
0.2200
0.2349
0.2113
0.2199
170,184
-0.01(-3.93%)
Sep 21, 2023
0.2410
0.2410
0.2256
0.2289
74,898
-0.00(-0.48%)
Sep 20, 2023
0.2410
0.2410
0.2256
0.2300
50,846
-0.01(-3.89%)
Sep 19, 2023
0.2390
0.2500
0.2250
0.2393
97,611
+0.01(+6.07%)
Sep 18, 2023
0.2450
0.2669
0.2256
0.2256
155,942
-0.01(-6.00%)
Sep 15, 2023
0.2174
0.2400
0.2174
0.2400
251,877
+0.02(+7.10%)
Sep 14, 2023
0.2300
0.2415
0.2110
0.2241
431,370
-0.00(-1.28%)
Sep 13, 2023
0.2408
0.2600
0.2270
0.2270
172,432
-0.00(-1.73%)
Sep 12, 2023
0.2300
0.2500
0.2300
0.2310
209,706
+0.00(+1.40%)
Sep 11, 2023
0.2300
0.2552
0.2230
0.2278
239,548
-0.02(-6.26%)
Sep 08, 2023
0.2700
0.2730
0.2400
0.2430
373,047
-0.03(-9.97%)
Sep 07, 2023
0.2798
0.2798
0.2500
0.2699
353,310
-0.01(-1.93%)
Sep 06, 2023
0.2800
0.2850
0.2700
0.2752
55,960
-0.01(-2.06%)
Sep 05, 2023
0.2986
0.2986
0.2622
0.2810
116,302
+0.01(+2.00%)
Sep 01, 2023
0.2845
0.2845
0.2723
0.2755
103,031
+0.01(+5.07%)
Aug 31, 2023
0.2716
0.2800
0.2622
0.2622
151,419
-0.02(-6.36%)
Aug 30, 2023
0.2800
0.2890
0.2624
0.2800
427,409
+0.00(+0.07%)
Aug 29, 2023
0.2710
0.2800
0.2605
0.2798
174,797
-0.00(-0.07%)
Aug 28, 2023
0.2700
0.2825
0.2530
0.2800
145,120
+0.01(+3.70%)
Aug 25, 2023
0.2856
0.2897
0.2551
0.2700
115,735
-0.01(-1.82%)
Aug 24, 2023
0.2850
0.2935
0.2556
0.2750
210,916
-0.02(-5.34%)
Aug 23, 2023
0.2860
0.2999
0.2800
0.2905
44,795
+0.00(+0.21%)
Aug 22, 2023
0.2977
0.2999
0.2819
0.2899
82,117
-0.01(-2.09%)
Aug 21, 2023
0.2800
0.3000
0.2800
0.2961
176,433
+0.01(+5.19%)
Aug 18, 2023
0.2716
0.2900
0.2595
0.2815
287,664
+0.00(+0.54%)
Aug 17, 2023
0.2870
0.2900
0.2758
0.2800
232,478
-0.01(-3.45%)
Aug 16, 2023
0.3100
0.3100
0.2800
0.2900
218,268
-0.02(-6.15%)
Aug 15, 2023
0.3300
0.3416
0.2751
0.3090
603,338
-0.03(-9.54%)
Aug 14, 2023
0.3622
0.3800
0.3416
0.3416
140,274
-0.02(-5.11%)
Aug 11, 2023
0.3700
0.3870
0.3520
0.3600
272,051
-0.03(-6.88%)
Aug 10, 2023
0.3990
0.4000
0.3801
0.3866
201,057
-0.00(-1.13%)
Aug 09, 2023
0.3961
0.4054
0.3700
0.3910
416,051
+0.00(+0.00%)
Aug 08, 2023
0.4020
0.4200
0.3869
0.3910
139,959
-0.01(-2.52%)
Aug 07, 2023
0.4200
0.4200
0.3961
0.4011
171,413
-0.01(-2.67%)
Aug 04, 2023
0.3900
0.4468
0.3861
0.4121
113,880
+0.02(+4.70%)
Aug 03, 2023
0.4600
0.4599
0.3802
0.3936
400,006
-0.07(-14.25%)
Aug 02, 2023
0.4700
0.4700
0.4506
0.4590
76,828
-0.01(-2.13%)
Aug 01, 2023
0.4580
0.4800
0.4513
0.4690
200,687
+0.02(+3.53%)
Jul 31, 2023
0.4600
0.4794
0.4500
0.4530
119,199
-0.02(-4.33%)
Jul 28, 2023
0.4400
0.4880
0.4400
0.4735
88,281
+0.00(+0.77%)
Jul 27, 2023
0.4450
0.4894
0.4450
0.4699
45,735
+0.02(+4.42%)
Jul 26, 2023
0.4500
0.4500
0.4320
0.4500
95,064
+0.01(+2.27%)
Jul 25, 2023
0.4901
0.5200
0.4400
0.4400
295,601
-0.04(-9.28%)
Jul 24, 2023
0.4811
0.5100
0.4811
0.4850
76,996
+0.00(+0.73%)
Jul 21, 2023
0.4950
0.5000
0.4815
0.4815
151,404
-0.01(-2.33%)
Jul 20, 2023
0.5000
0.5300
0.4900
0.4930
201,781
-0.03(-5.34%)
Jul 19, 2023
0.5000
0.5400
0.5003
0.5208
142,067
+0.01(+1.42%)
Jul 18, 2023
0.5174
0.5187
0.5002
0.5135
164,017
-0.00(-0.75%)
Jul 17, 2023
0.4977
0.5358
0.4977
0.5174
156,164
+0.02(+3.07%)
Jul 14, 2023
0.5136
0.5211
0.4905
0.5020
142,199
-0.01(-1.76%)
Jul 13, 2023
0.5000
0.5261
0.5000
0.5110
119,619
+0.01(+0.99%)
Jul 12, 2023
0.5000
0.5246
0.5012
0.5060
304,892
-0.01(-0.98%)
Jul 11, 2023
0.5010
0.5199
0.5005
0.5110
86,787
+0.01(+1.19%)
Jul 10, 2023
0.5188
0.5277
0.4903
0.5050
123,334
-0.01(-2.00%)
Jul 07, 2023
0.4922
0.5280
0.4894
0.5153
146,611
+0.02(+4.69%)
Jul 06, 2023
0.5100
0.5300
0.4881
0.4922
175,499
-0.02(-3.15%)
Jul 05, 2023
0.5258
0.5258
0.4900
0.5082
139,052
-0.00(-0.35%)
Jul 03, 2023
0.4954
0.5350
0.4900
0.5100
70,474
+0.00(+0.00%)
Jun 30, 2023
0.5500
0.5500
0.5002
0.5100
70,977
+0.01(+2.12%)
Jun 29, 2023
0.4900
0.5078
0.4900
0.4994
139,035
+0.00(+0.77%)
Jun 28, 2023
0.5000
0.5100
0.4901
0.4956
303,623
-0.00(-0.88%)
Jun 27, 2023
0.5661
0.5661
0.4900
0.5000
472,815
-0.06(-10.91%)
Jun 26, 2023
0.6000
0.6000
0.5205
0.5612
190,141
-0.00(-0.69%)
Jun 23, 2023
0.6500
0.6600
0.5500
0.5651
518,145
-0.11(-15.87%)
Jun 22, 2023
0.6600
0.7099
0.6599
0.6717
350,223
-0.01(-2.03%)
Jun 21, 2023
0.6800
0.7000
0.6667
0.6856
68,940
-0.00(-0.51%)
Jun 20, 2023
0.6900
0.7053
0.6600
0.6891
99,707
+0.01(+2.00%)
Jun 16, 2023
0.6800
0.6875
0.6524
0.6756
66,690
-0.00(-0.65%)
Jun 15, 2023
0.6500
0.6900
0.6500
0.6800
50,837
+0.03(+4.52%)
Jun 14, 2023
0.6999
0.7099
0.6501
0.6506
92,520
-0.03(-4.32%)
Jun 13, 2023
0.7200
0.7200
0.6751
0.6800
144,825
-0.03(-3.64%)
Jun 12, 2023
0.6700
0.7199
0.6546
0.7057
131,106
+0.05(+8.24%)
Jun 09, 2023
0.7000
0.7200
0.6400
0.6520
135,700
-0.07(-9.44%)
Jun 08, 2023
0.6900
0.7447
0.6798
0.7200
141,541
+0.03(+4.62%)
Jun 07, 2023
0.6600
0.7000
0.6403
0.6882
117,863
+0.02(+2.43%)
Jun 06, 2023
0.6900
0.7000
0.6222
0.6719
249,062
-0.01(-1.90%)
Jun 05, 2023
0.7500
0.7489
0.6597
0.6849
181,822
-0.05(-6.18%)
Jun 02, 2023
0.7700
0.7900
0.7161
0.7300
275,599
-0.04(-5.56%)
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.