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
Sera Prognostics Inc Cl A
(NQ:
SERA
)
7.980
-0.060 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
9.900
9.900
8.960
9.000
110,590
-0.91(-9.18%)
May 30, 2024
9.530
9.910
9.390
9.910
190,119
+0.34(+3.55%)
May 29, 2024
8.740
9.630
8.595
9.570
196,894
+0.96(+11.15%)
May 28, 2024
8.500
8.690
8.430
8.610
102,324
-0.04(-0.46%)
May 24, 2024
8.250
8.650
8.170
8.650
93,326
+0.39(+4.72%)
May 23, 2024
8.140
8.290
8.015
8.260
98,134
+0.06(+0.73%)
May 22, 2024
8.300
8.460
8.095
8.200
116,995
-0.13(-1.56%)
May 21, 2024
8.410
8.660
8.270
8.330
139,007
-0.08(-0.95%)
May 20, 2024
8.350
8.580
8.020
8.410
108,877
+0.15(+1.82%)
May 17, 2024
8.360
8.450
8.130
8.260
141,804
-0.12(-1.43%)
May 16, 2024
8.450
8.560
8.110
8.380
135,899
-0.05(-0.59%)
May 15, 2024
8.350
8.650
8.120
8.430
137,122
+0.08(+0.96%)
May 14, 2024
8.980
9.070
8.160
8.350
383,759
-0.75(-8.24%)
May 13, 2024
9.050
9.415
9.010
9.100
49,368
-0.16(-1.73%)
May 10, 2024
9.560
9.720
8.680
9.260
284,464
-0.53(-5.41%)
May 09, 2024
9.210
10.23
9.210
9.790
99,288
+0.49(+5.27%)
May 08, 2024
9.380
9.540
9.130
9.300
94,750
-0.18(-1.90%)
May 07, 2024
9.900
10.03
9.020
9.480
313,015
-0.44(-4.44%)
May 06, 2024
10.83
11.05
9.920
9.920
114,406
-0.93(-8.57%)
May 03, 2024
10.82
10.97
10.58
10.85
48,858
+0.22(+2.07%)
May 02, 2024
10.40
10.86
10.16
10.63
67,965
+0.20(+1.92%)
May 01, 2024
11.62
12.36
10.20
10.43
151,360
-1.26(-10.78%)
Apr 30, 2024
11.03
11.82
11.03
11.69
108,448
+0.54(+4.84%)
Apr 29, 2024
10.92
11.19
10.40
11.15
116,076
+0.40(+3.72%)
Apr 26, 2024
10.28
10.90
10.07
10.75
59,111
+0.41(+3.97%)
Apr 25, 2024
10.00
10.35
9.770
10.34
73,664
+0.30(+2.99%)
Apr 24, 2024
10.05
10.24
9.680
10.04
45,381
+0.08(+0.80%)
Apr 23, 2024
9.800
10.22
9.590
9.960
73,148
+0.19(+1.94%)
Apr 22, 2024
9.750
9.995
9.510
9.770
60,101
+0.02(+0.21%)
Apr 19, 2024
9.620
9.860
9.500
9.750
66,014
-0.04(-0.41%)
Apr 18, 2024
9.640
9.940
9.600
9.790
66,950
+0.11(+1.14%)
Apr 17, 2024
9.870
9.900
9.500
9.680
115,189
-0.12(-1.22%)
Apr 16, 2024
10.26
10.33
9.680
9.800
91,452
-0.24(-2.39%)
Apr 15, 2024
9.820
10.06
9.608
10.04
122,600
+0.38(+3.93%)
Apr 12, 2024
11.15
11.15
9.400
9.660
319,785
-1.59(-14.13%)
Apr 11, 2024
9.810
11.32
9.725
11.25
425,074
+1.47(+15.03%)
Apr 10, 2024
9.940
9.940
9.540
9.780
105,837
-0.16(-1.61%)
Apr 09, 2024
9.650
10.09
9.480
9.940
511,599
+0.24(+2.47%)
Apr 08, 2024
9.390
9.750
9.390
9.700
66,329
+0.24(+2.54%)
Apr 05, 2024
9.380
9.800
9.360
9.460
56,829
+0.08(+0.85%)
Apr 04, 2024
9.540
9.670
9.260
9.380
150,500
-0.07(-0.74%)
Apr 03, 2024
9.070
9.830
9.020
9.450
228,192
+0.24(+2.61%)
Apr 02, 2024
9.450
9.450
9.040
9.210
71,174
-0.16(-1.71%)
Apr 01, 2024
9.020
9.630
9.020
9.370
129,877
+0.27(+2.97%)
Mar 28, 2024
9.460
9.150
9.130
9.100
954,568
-0.36(-3.81%)
Mar 27, 2024
9.560
9.890
9.060
9.460
396,702
-0.04(-0.42%)
Mar 26, 2024
9.170
9.880
9.170
9.500
428,306
+0.35(+3.83%)
Mar 25, 2024
10.00
10.00
8.790
9.150
338,417
-0.85(-8.50%)
Mar 22, 2024
9.500
10.00
9.260
10.00
576,126
+0.64(+6.84%)
Mar 21, 2024
8.680
9.370
8.320
9.360
261,151
+0.34(+3.77%)
Mar 20, 2024
9.150
9.230
8.760
9.020
210,223
-0.03(-0.33%)
Mar 19, 2024
8.810
9.350
8.670
9.050
185,613
+0.09(+1.00%)
Mar 18, 2024
9.340
9.480
8.670
8.960
88,153
-0.30(-3.24%)
Mar 15, 2024
8.890
9.300
8.770
9.260
146,396
+0.32(+3.58%)
Mar 14, 2024
9.210
9.250
8.600
8.940
58,693
-0.21(-2.30%)
Mar 13, 2024
9.220
9.330
9.032
9.150
57,445
+0.00(+0.00%)
Mar 12, 2024
9.160
9.420
8.950
9.150
114,738
-0.08(-0.87%)
Mar 11, 2024
9.510
10.44
9.110
9.230
212,554
-0.30(-3.15%)
Mar 08, 2024
9.040
9.530
9.025
9.530
46,178
+0.50(+5.54%)
Mar 07, 2024
9.010
9.190
8.873
9.030
131,529
-0.03(-0.33%)
Mar 06, 2024
9.630
9.760
8.780
9.060
277,249
-0.41(-4.33%)
Mar 05, 2024
8.900
9.560
8.900
9.470
128,867
+0.30(+3.27%)
Mar 04, 2024
9.510
9.510
8.700
9.170
113,870
-0.17(-1.82%)
Mar 01, 2024
9.000
9.680
8.753
9.340
371,770
+0.42(+4.71%)
Feb 29, 2024
8.540
8.980
8.510
8.920
75,632
+0.22(+2.53%)
Feb 28, 2024
8.800
8.830
8.480
8.700
182,410
-0.20(-2.25%)
Feb 27, 2024
8.700
8.950
8.430
8.900
278,022
+0.27(+3.13%)
Feb 26, 2024
8.470
8.703
8.400
8.630
110,173
+0.16(+1.89%)
Feb 23, 2024
8.450
8.804
8.250
8.470
336,830
-0.13(-1.51%)
Feb 22, 2024
9.450
9.502
8.500
8.600
298,574
-0.86(-9.09%)
Feb 21, 2024
9.290
9.849
9.250
9.460
216,686
+0.17(+1.83%)
Feb 20, 2024
9.940
9.940
9.110
9.290
243,142
-0.42(-4.33%)
Feb 16, 2024
8.940
9.970
8.840
9.710
226,028
+0.81(+9.10%)
Feb 15, 2024
8.980
9.170
8.520
8.900
364,565
-0.07(-0.78%)
Feb 14, 2024
8.550
9.055
8.273
8.970
103,567
+0.45(+5.28%)
Feb 13, 2024
8.550
8.750
8.265
8.520
151,586
-0.37(-4.16%)
Feb 12, 2024
8.520
9.020
8.400
8.890
212,814
+0.40(+4.71%)
Feb 09, 2024
8.260
8.630
7.970
8.490
244,449
+0.39(+4.81%)
Feb 08, 2024
7.800
8.490
7.800
8.100
173,504
+0.18(+2.27%)
Feb 07, 2024
8.180
8.300
7.630
7.920
207,377
-0.39(-4.69%)
Feb 06, 2024
8.210
8.450
7.810
8.310
318,312
+0.31(+3.88%)
Feb 05, 2024
7.500
8.340
7.270
8.000
405,828
+0.34(+4.44%)
Feb 02, 2024
7.010
7.740
6.720
7.660
296,550
+0.57(+8.04%)
Feb 01, 2024
7.120
7.250
6.848
7.090
195,273
+0.09(+1.29%)
Jan 31, 2024
6.800
7.010
6.500
7.000
161,209
+0.21(+3.09%)
Jan 30, 2024
6.890
7.450
6.650
6.790
444,651
-0.10(-1.45%)
Jan 29, 2024
6.710
6.970
6.270
6.890
196,494
+0.24(+3.61%)
Jan 26, 2024
6.200
7.070
6.180
6.650
765,129
+0.49(+7.95%)
Jan 25, 2024
5.900
6.490
5.790
6.160
357,903
+0.23(+3.88%)
Jan 24, 2024
6.020
6.300
5.760
5.930
186,665
+0.06(+1.02%)
Jan 23, 2024
5.870
5.960
5.700
5.870
79,392
+0.06(+1.03%)
Jan 22, 2024
5.890
6.120
5.730
5.810
128,228
-0.19(-3.17%)
Jan 19, 2024
5.940
6.140
5.820
6.000
74,135
+0.02(+0.33%)
Jan 18, 2024
6.070
6.170
5.510
5.980
193,045
-0.16(-2.61%)
Jan 17, 2024
6.450
6.480
5.840
6.140
188,256
-0.28(-4.36%)
Jan 16, 2024
6.500
6.590
6.060
6.420
183,442
-0.16(-2.43%)
Jan 12, 2024
6.400
6.800
6.350
6.580
340,255
+0.17(+2.65%)
Jan 11, 2024
5.400
6.750
5.320
6.410
1,010,018
+1.36(+26.93%)
Jan 10, 2024
5.250
5.325
4.900
5.050
187,417
-0.15(-2.88%)
Jan 09, 2024
5.290
5.456
5.150
5.200
196,571
-0.21(-3.88%)
Jan 08, 2024
5.190
5.590
5.190
5.410
104,910
+0.11(+2.08%)
Jan 05, 2024
5.750
5.750
5.270
5.300
188,837
-0.58(-9.86%)
Jan 04, 2024
5.310
6.130
5.310
5.880
197,859
+0.38(+6.91%)
Jan 03, 2024
5.940
6.078
5.373
5.500
219,519
-0.47(-7.87%)
Jan 02, 2024
5.810
6.190
5.810
5.970
128,934
-0.01(-0.17%)
Dec 29, 2023
6.680
6.680
5.900
5.980
243,771
-0.70(-10.48%)
Dec 28, 2023
6.250
6.700
6.065
6.680
279,483
+0.35(+5.53%)
Dec 27, 2023
6.390
6.540
5.830
6.330
187,094
-0.03(-0.47%)
Dec 26, 2023
6.440
6.770
6.090
6.360
264,685
-0.23(-3.49%)
Dec 22, 2023
6.640
6.890
5.990
6.590
511,163
-0.06(-0.90%)
Dec 21, 2023
6.710
6.900
6.080
6.650
433,098
-0.20(-2.92%)
Dec 20, 2023
5.860
7.330
5.760
6.850
979,180
+1.00(+17.09%)
Dec 19, 2023
5.660
5.940
5.550
5.850
228,561
-0.11(-1.85%)
Dec 18, 2023
4.810
6.170
4.810
5.960
1,191,329
+1.06(+21.63%)
Dec 15, 2023
4.820
5.000
4.520
4.900
506,409
-0.05(-1.01%)
Dec 14, 2023
4.760
5.000
4.610
4.950
324,540
+0.03(+0.61%)
Dec 13, 2023
4.350
5.000
4.350
4.920
481,704
+0.20(+4.24%)
Dec 12, 2023
4.250
4.970
4.160
4.720
652,919
+0.40(+9.26%)
Dec 11, 2023
4.390
4.410
3.800
4.320
971,587
-0.02(-0.46%)
Dec 08, 2023
5.140
5.800
4.200
4.340
1,890,679
-0.71(-14.06%)
Dec 07, 2023
4.750
5.670
4.710
5.050
3,821,586
-0.44(-8.01%)
Dec 06, 2023
5.010
9.860
4.110
5.490
78,689,040
+3.39(+161.43%)
Dec 05, 2023
2.000
2.130
1.990
2.100
17,918
+0.10(+5.00%)
Dec 04, 2023
2.000
2.035
1.970
2.000
10,309
+0.01(+0.50%)
Dec 01, 2023
1.900
1.990
1.805
1.990
14,542
+0.05(+2.58%)
Nov 30, 2023
1.960
2.036
1.890
1.940
24,889
+0.05(+2.65%)
Nov 29, 2023
2.000
2.035
1.851
1.890
9,846
-0.10(-5.03%)
Nov 28, 2023
1.907
1.990
1.879
1.990
8,032
+0.04(+2.05%)
Nov 27, 2023
2.050
2.200
1.850
1.950
33,906
-0.10(-4.88%)
Nov 24, 2023
1.960
2.169
1.900
2.050
34,999
+0.17(+9.04%)
Nov 22, 2023
1.800
1.880
1.800
1.880
859
+0.08(+4.44%)
Nov 21, 2023
1.816
1.899
1.800
1.800
8,150
+0.00(+0.00%)
Nov 20, 2023
1.845
1.877
1.800
1.800
1,765
+0.05(+2.86%)
Nov 17, 2023
1.850
1.850
1.750
1.750
6,969
-0.03(-1.69%)
Nov 16, 2023
1.750
2.010
1.720
1.780
11,863
+0.10(+5.95%)
Nov 15, 2023
1.680
1.680
1.670
1.680
659
-0.05(-2.89%)
Nov 14, 2023
1.810
1.890
1.650
1.730
14,479
-0.03(-1.70%)
Nov 13, 2023
1.670
1.760
1.670
1.760
2,765
+0.07(+4.14%)
Nov 10, 2023
1.750
1.760
1.690
1.690
10,853
-0.13(-7.14%)
Nov 09, 2023
1.990
2.040
1.805
1.820
2,167
-0.15(-7.61%)
Nov 08, 2023
1.790
1.970
1.750
1.970
3,104
+0.09(+4.79%)
Nov 07, 2023
1.900
1.900
1.860
1.880
1,577
+0.02(+1.08%)
Nov 06, 2023
2.000
2.000
1.755
1.860
52,049
-0.07(-3.63%)
Nov 03, 2023
2.020
2.020
1.930
1.930
8,011
-0.06(-3.02%)
Nov 02, 2023
1.773
1.990
1.771
1.990
9,536
+0.25(+14.37%)
Nov 01, 2023
1.685
1.780
1.685
1.740
3,192
+0.05(+2.96%)
Oct 31, 2023
1.700
1.720
1.690
1.690
2,568
-0.04(-2.31%)
Oct 30, 2023
1.682
1.740
1.682
1.730
7,953
+0.06(+3.59%)
Oct 27, 2023
1.680
1.690
1.650
1.670
18,390
-0.11(-6.18%)
Oct 26, 2023
1.710
1.780
1.700
1.780
3,668
+0.03(+1.71%)
Oct 25, 2023
1.690
1.784
1.630
1.750
6,442
+0.10(+6.06%)
Oct 24, 2023
1.710
1.750
1.560
1.650
14,373
-0.10(-5.71%)
Oct 23, 2023
1.760
1.800
1.730
1.750
8,301
+0.00(+0.00%)
Oct 20, 2023
1.690
1.780
1.690
1.750
1,368
+0.00(+0.00%)
Oct 19, 2023
1.770
1.790
1.730
1.750
9,601
-0.02(-1.13%)
Oct 18, 2023
1.840
2.070
1.770
1.770
9,816
-0.09(-4.84%)
Oct 17, 2023
1.810
1.965
1.780
1.860
18,067
-0.02(-1.06%)
Oct 16, 2023
1.850
1.950
1.880
1.880
16,270
-0.03(-1.57%)
Oct 13, 2023
1.840
2.009
1.710
1.910
32,253
+0.03(+1.60%)
Oct 12, 2023
1.890
1.970
1.850
1.880
38,529
-0.13(-6.47%)
Oct 11, 2023
2.200
2.200
2.010
2.010
38,356
-0.17(-7.80%)
Oct 10, 2023
2.205
2.290
2.155
2.180
10,819
+0.02(+0.92%)
Oct 09, 2023
2.110
2.260
2.110
2.160
22,688
-0.07(-3.13%)
Oct 06, 2023
2.320
2.320
2.120
2.230
28,078
-0.17(-7.08%)
Oct 05, 2023
2.350
2.730
2.350
2.400
34,438
+0.06(+2.56%)
Oct 04, 2023
1.960
2.535
1.960
2.340
20,077
+0.35(+17.59%)
Oct 03, 2023
1.960
1.990
1.903
1.990
20,951
+0.03(+1.53%)
Oct 02, 2023
1.910
1.960
1.900
1.960
32,575
+0.10(+5.38%)
Sep 29, 2023
1.960
1.960
1.755
1.860
14,613
-0.05(-2.62%)
Sep 28, 2023
1.950
1.950
1.860
1.910
5,432
+0.04(+2.14%)
Sep 27, 2023
1.940
1.960
1.830
1.870
191,121
-0.05(-2.60%)
Sep 26, 2023
1.950
1.950
1.728
1.920
88,753
+0.14(+7.87%)
Sep 25, 2023
1.970
1.960
1.702
1.780
29,427
+0.03(+1.71%)
Sep 22, 2023
1.650
1.970
1.650
1.750
40,672
-0.03(-1.69%)
Sep 21, 2023
1.840
1.840
1.743
1.780
3,431
-0.05(-2.73%)
Sep 20, 2023
1.800
1.950
1.774
1.830
32,904
+0.03(+1.67%)
Sep 19, 2023
1.790
1.850
1.660
1.800
375,767
+0.05(+2.86%)
Sep 18, 2023
1.790
1.840
1.680
1.750
313,136
+0.01(+0.57%)
Sep 15, 2023
1.770
1.810
1.670
1.740
222,459
+0.04(+2.35%)
Sep 14, 2023
1.760
1.760
1.680
1.700
35,399
-0.02(-1.16%)
Sep 13, 2023
1.650
1.790
1.650
1.720
53,188
+0.08(+4.88%)
Sep 12, 2023
1.610
1.710
1.590
1.640
21,708
+0.03(+1.86%)
Sep 11, 2023
1.580
1.640
1.560
1.610
18,185
+0.06(+3.87%)
Sep 08, 2023
1.610
1.640
1.520
1.550
70,340
-0.08(-4.91%)
Sep 07, 2023
1.720
1.750
1.560
1.630
61,153
-0.05(-2.98%)
Sep 06, 2023
1.760
1.816
1.620
1.680
103,813
-0.12(-6.67%)
Sep 05, 2023
1.840
1.850
1.780
1.800
10,261
-0.01(-0.55%)
Sep 01, 2023
1.770
1.850
1.770
1.810
30,641
+0.03(+1.69%)
Aug 31, 2023
1.870
1.910
1.780
1.780
40,364
-0.12(-6.32%)
Aug 30, 2023
1.810
1.950
1.800
1.900
30,401
+0.07(+3.83%)
Aug 29, 2023
1.930
1.970
1.790
1.830
46,792
-0.01(-0.54%)
Aug 28, 2023
1.970
2.000
1.825
1.840
76,972
-0.16(-8.00%)
Aug 25, 2023
2.030
2.030
2.000
2.000
5,500
-0.02(-0.99%)
Aug 24, 2023
2.040
2.040
2.015
2.020
1,795
-0.01(-0.49%)
Aug 23, 2023
2.060
2.060
2.010
2.030
15,876
-0.02(-0.73%)
Aug 22, 2023
2.010
2.060
2.010
2.045
10,447
+0.00(+0.25%)
Aug 21, 2023
2.060
2.080
2.020
2.040
9,493
-0.04(-1.92%)
Aug 18, 2023
2.090
2.100
2.050
2.080
30,877
+0.00(+0.00%)
Aug 17, 2023
2.060
2.100
2.060
2.080
33,158
+0.03(+1.46%)
Aug 16, 2023
2.170
2.170
2.050
2.050
29,523
-0.13(-5.96%)
Aug 15, 2023
2.250
2.480
2.130
2.180
104,477
-0.14(-6.03%)
Aug 14, 2023
2.500
2.510
2.300
2.320
52,864
-0.21(-8.30%)
Aug 11, 2023
2.570
2.570
2.470
2.530
10,965
-0.07(-2.69%)
Aug 10, 2023
2.520
2.600
2.460
2.600
25,310
+0.08(+3.17%)
Aug 09, 2023
2.600
2.670
2.520
2.520
74,557
-0.06(-2.33%)
Aug 08, 2023
2.590
2.600
2.530
2.580
25,253
+0.02(+0.78%)
Aug 07, 2023
2.800
2.800
2.550
2.560
61,550
-0.24(-8.57%)
Aug 04, 2023
2.950
2.950
2.770
2.800
27,422
-0.15(-5.08%)
Aug 03, 2023
2.720
2.970
2.720
2.950
34,860
+0.14(+4.98%)
Aug 02, 2023
2.870
2.945
2.720
2.810
23,200
-0.17(-5.55%)
Aug 01, 2023
2.970
3.150
2.920
2.975
45,510
+0.04(+1.54%)
Jul 31, 2023
2.890
3.101
2.810
2.930
78,453
+0.11(+3.90%)
Jul 28, 2023
2.700
2.910
2.690
2.820
11,528
+0.13(+4.83%)
Jul 27, 2023
2.850
2.861
2.629
2.690
18,466
-0.10(-3.58%)
Jul 26, 2023
2.920
2.940
2.743
2.790
21,487
-0.13(-4.45%)
Jul 25, 2023
3.160
3.160
2.910
2.920
39,569
-0.15(-4.89%)
Jul 24, 2023
3.200
3.242
3.070
3.070
19,300
-0.09(-2.85%)
Jul 21, 2023
3.230
3.230
3.160
3.160
10,513
-0.08(-2.47%)
Jul 20, 2023
3.250
3.260
3.200
3.240
18,180
+0.01(+0.15%)
Jul 19, 2023
3.204
3.260
3.200
3.235
26,270
-0.02(-0.77%)
Jul 18, 2023
3.350
3.350
3.250
3.260
16,085
-0.03(-0.91%)
Jul 17, 2023
3.250
3.360
3.250
3.290
40,804
+0.04(+1.23%)
Jul 14, 2023
3.270
3.270
3.240
3.250
24,205
-0.02(-0.46%)
Jul 13, 2023
3.350
3.350
3.250
3.265
15,385
-0.00(-0.15%)
Jul 12, 2023
3.210
3.300
3.210
3.270
8,376
+0.02(+0.62%)
Jul 11, 2023
3.303
3.312
3.250
3.250
13,225
-0.04(-1.22%)
Jul 10, 2023
3.370
3.390
3.250
3.290
20,044
+0.03(+0.92%)
Jul 07, 2023
3.420
3.430
3.230
3.260
46,125
-0.08(-2.40%)
Jul 06, 2023
3.470
3.470
3.230
3.340
22,867
+0.03(+0.91%)
Jul 05, 2023
3.310
3.340
3.250
3.310
13,783
+0.08(+2.48%)
Jul 03, 2023
3.230
3.340
3.160
3.230
29,404
-0.06(-1.97%)
Jun 30, 2023
3.550
3.550
3.250
3.295
43,031
-0.23(-6.66%)
Jun 29, 2023
3.549
3.549
3.300
3.530
15,702
+0.08(+2.32%)
Jun 28, 2023
3.550
3.550
3.350
3.450
10,241
+0.09(+2.74%)
Jun 27, 2023
3.690
3.690
3.351
3.358
38,265
-0.32(-8.75%)
Jun 26, 2023
3.980
3.980
3.560
3.680
34,527
-0.30(-7.54%)
Jun 23, 2023
3.740
4.000
3.738
3.980
91,537
+0.30(+8.17%)
Jun 22, 2023
3.690
3.750
3.542
3.679
31,691
+0.02(+0.53%)
Jun 21, 2023
3.521
3.703
3.510
3.660
21,648
+0.13(+3.68%)
Jun 20, 2023
3.830
3.900
3.510
3.530
38,962
-0.04(-1.12%)
Jun 16, 2023
3.470
3.760
3.400
3.570
92,801
+0.15(+4.39%)
Jun 15, 2023
3.470
3.500
3.300
3.420
36,178
+0.11(+3.32%)
Jun 14, 2023
3.520
3.590
3.240
3.310
16,552
-0.12(-3.50%)
Jun 13, 2023
3.450
3.643
3.256
3.430
39,289
-0.04(-1.15%)
Jun 12, 2023
3.300
3.630
3.240
3.470
123,018
+0.40(+13.03%)
Jun 09, 2023
3.260
3.332
3.070
3.070
25,436
+0.07(+2.33%)
Jun 08, 2023
3.185
3.185
3.000
3.000
17,960
-0.20(-6.25%)
Jun 07, 2023
3.120
3.215
3.120
3.200
3,498
+0.06(+1.91%)
Jun 06, 2023
3.190
3.250
3.140
3.140
8,344
-0.05(-1.57%)
Jun 05, 2023
3.250
3.345
3.185
3.190
10,878
-0.06(-1.85%)
Jun 02, 2023
3.270
3.270
3.190
3.250
23,710
+0.02(+0.78%)
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.