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
Tenaya Therapeutics Inc
(NQ:
TNYA
)
4.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
4.130
4.470
4.130
4.420
329,156
+0.24(+5.74%)
May 21, 2024
4.220
4.285
3.810
4.180
1,007,070
-0.07(-1.65%)
May 20, 2024
4.650
4.650
4.240
4.250
267,107
-0.41(-8.80%)
May 17, 2024
4.290
4.670
4.250
4.660
613,440
+0.41(+9.65%)
May 16, 2024
4.250
4.470
4.120
4.250
356,473
+0.00(+0.00%)
May 15, 2024
4.590
4.780
4.250
4.250
331,842
-0.15(-3.41%)
May 14, 2024
4.400
4.490
4.240
4.400
133,550
+0.12(+2.80%)
May 13, 2024
4.270
4.380
4.210
4.280
132,498
+0.08(+1.90%)
May 10, 2024
4.540
4.540
4.140
4.200
179,517
-0.28(-6.25%)
May 09, 2024
4.470
4.630
4.402
4.480
291,461
-0.03(-0.67%)
May 08, 2024
4.600
4.600
4.490
4.510
164,584
-0.10(-2.17%)
May 07, 2024
4.540
4.720
4.470
4.610
398,947
+0.07(+1.54%)
May 06, 2024
4.760
4.890
4.500
4.540
235,331
-0.14(-2.99%)
May 03, 2024
4.720
4.960
4.590
4.680
91,741
+0.06(+1.30%)
May 02, 2024
4.790
4.800
4.590
4.620
156,859
-0.06(-1.28%)
May 01, 2024
4.580
4.810
4.470
4.680
155,344
+0.14(+3.08%)
Apr 30, 2024
4.510
4.640
4.450
4.540
171,204
+0.00(+0.00%)
Apr 29, 2024
4.310
4.640
4.310
4.540
157,109
+0.23(+5.34%)
Apr 26, 2024
4.250
4.360
4.222
4.310
100,974
+0.09(+2.13%)
Apr 25, 2024
4.250
4.300
3.970
4.220
384,566
-0.16(-3.65%)
Apr 24, 2024
4.450
4.515
4.310
4.380
321,384
-0.07(-1.57%)
Apr 23, 2024
4.430
4.690
4.430
4.450
145,054
+0.02(+0.45%)
Apr 22, 2024
4.330
4.514
4.260
4.430
296,657
+0.11(+2.55%)
Apr 19, 2024
4.240
4.378
4.150
4.320
409,291
+0.03(+0.70%)
Apr 18, 2024
4.290
4.400
4.140
4.290
288,177
-0.01(-0.23%)
Apr 17, 2024
4.540
4.540
4.250
4.300
260,747
-0.16(-3.59%)
Apr 16, 2024
4.380
4.530
4.361
4.460
181,550
-0.01(-0.22%)
Apr 15, 2024
4.500
4.660
4.400
4.470
284,060
+0.01(+0.22%)
Apr 12, 2024
4.720
4.840
4.390
4.460
324,008
-0.23(-4.90%)
Apr 11, 2024
4.530
4.760
4.420
4.690
190,498
+0.21(+4.69%)
Apr 10, 2024
4.430
4.506
4.320
4.480
510,730
-0.05(-1.10%)
Apr 09, 2024
4.660
4.740
4.480
4.530
295,188
-0.10(-2.16%)
Apr 08, 2024
4.790
4.790
4.520
4.630
133,379
-0.06(-1.28%)
Apr 05, 2024
4.540
4.720
4.450
4.690
372,467
+0.11(+2.40%)
Apr 04, 2024
4.880
5.100
4.520
4.580
364,923
-0.21(-4.38%)
Apr 03, 2024
4.530
4.800
4.450
4.790
135,349
+0.20(+4.36%)
Apr 02, 2024
4.860
4.860
4.380
4.590
633,985
-0.40(-8.02%)
Apr 01, 2024
5.250
5.250
4.800
4.990
376,719
-0.24(-4.59%)
Mar 28, 2024
5.160
5.320
5.060
5.230
238,833
+0.07(+1.36%)
Mar 27, 2024
4.890
5.290
4.750
5.160
622,371
+0.33(+6.83%)
Mar 26, 2024
4.950
4.950
4.730
4.830
295,487
-0.03(-0.62%)
Mar 25, 2024
4.690
4.980
4.640
4.860
318,938
+0.14(+2.97%)
Mar 22, 2024
4.820
4.900
4.530
4.720
474,493
-0.06(-1.26%)
Mar 21, 2024
4.990
5.020
4.750
4.780
470,421
-0.12(-2.45%)
Mar 20, 2024
4.520
5.030
4.350
4.900
646,565
+0.37(+8.17%)
Mar 19, 2024
4.780
4.800
4.410
4.530
852,754
-0.29(-6.02%)
Mar 18, 2024
4.930
5.390
4.750
4.820
377,034
-0.15(-3.12%)
Mar 15, 2024
4.810
5.230
4.800
4.975
1,109,169
+0.21(+4.30%)
Mar 14, 2024
5.330
5.339
4.110
4.770
2,367,178
-0.64(-11.83%)
Mar 13, 2024
5.430
5.550
5.320
5.410
430,292
-0.14(-2.52%)
Mar 12, 2024
5.580
5.730
5.400
5.550
610,046
+0.03(+0.54%)
Mar 11, 2024
6.310
6.470
5.430
5.520
678,838
-0.88(-13.75%)
Mar 08, 2024
6.470
6.780
6.360
6.400
323,683
+0.10(+1.59%)
Mar 07, 2024
6.480
6.620
6.220
6.300
669,567
-0.30(-4.55%)
Mar 06, 2024
6.930
6.930
6.530
6.600
708,529
-0.20(-2.94%)
Mar 05, 2024
6.600
7.010
6.600
6.800
1,010,351
+0.19(+2.87%)
Mar 04, 2024
6.900
6.950
6.440
6.610
515,687
-0.06(-0.90%)
Mar 01, 2024
5.980
6.710
5.958
6.670
653,755
+0.72(+12.10%)
Feb 29, 2024
6.130
6.430
5.730
5.950
646,832
+0.05(+0.85%)
Feb 28, 2024
5.820
6.200
5.650
5.900
468,604
+0.06(+1.03%)
Feb 27, 2024
5.460
5.880
5.230
5.840
898,618
+0.15(+2.64%)
Feb 26, 2024
5.150
5.720
5.150
5.690
497,779
+0.47(+9.00%)
Feb 23, 2024
5.280
5.320
5.070
5.220
315,937
-0.08(-1.51%)
Feb 22, 2024
5.300
5.410
5.100
5.300
560,895
+0.00(+0.00%)
Feb 21, 2024
5.180
5.530
5.180
5.300
730,289
+0.06(+1.15%)
Feb 20, 2024
6.190
6.290
5.110
5.240
1,260,353
-1.08(-17.09%)
Feb 16, 2024
5.750
6.350
5.570
6.320
729,705
+0.54(+9.34%)
Feb 15, 2024
6.050
6.098
5.560
5.780
631,735
+0.28(+5.09%)
Feb 14, 2024
5.350
5.650
5.350
5.500
300,829
+0.24(+4.56%)
Feb 13, 2024
5.310
5.460
5.130
5.260
800,761
-0.40(-7.07%)
Feb 12, 2024
5.820
6.190
5.400
5.660
844,731
-0.02(-0.35%)
Feb 09, 2024
5.290
5.759
5.230
5.680
534,563
+0.55(+10.72%)
Feb 08, 2024
5.010
5.740
4.630
5.130
1,937,342
+0.71(+16.06%)
Feb 07, 2024
4.610
4.660
4.300
4.420
343,369
-0.15(-3.28%)
Feb 06, 2024
4.240
4.600
4.110
4.570
202,346
+0.32(+7.53%)
Feb 05, 2024
4.430
4.510
4.240
4.250
251,230
-0.30(-6.59%)
Feb 02, 2024
4.680
4.680
4.311
4.550
437,401
-0.20(-4.21%)
Feb 01, 2024
4.280
4.760
4.210
4.750
424,807
+0.54(+12.96%)
Jan 31, 2024
4.290
4.540
4.190
4.205
427,912
-0.13(-3.11%)
Jan 30, 2024
4.850
4.917
4.320
4.340
314,071
-0.47(-9.77%)
Jan 29, 2024
4.220
4.840
4.150
4.810
413,000
+0.62(+14.80%)
Jan 26, 2024
4.160
4.360
4.020
4.190
248,515
+0.03(+0.60%)
Jan 25, 2024
4.480
4.570
4.140
4.165
326,344
-0.21(-4.91%)
Jan 24, 2024
4.650
4.660
3.960
4.380
915,972
-0.19(-4.16%)
Jan 23, 2024
4.770
5.070
4.550
4.570
1,072,670
-0.17(-3.59%)
Jan 22, 2024
3.950
5.478
3.950
4.740
3,808,584
+0.91(+23.76%)
Jan 19, 2024
3.200
3.860
3.160
3.830
928,699
+0.64(+20.06%)
Jan 18, 2024
2.930
3.220
2.930
3.190
388,289
+0.31(+10.76%)
Jan 17, 2024
2.870
2.900
2.740
2.880
233,696
-0.05(-1.71%)
Jan 16, 2024
3.030
3.030
2.820
2.930
302,393
-0.13(-4.25%)
Jan 12, 2024
3.070
3.270
3.030
3.060
287,482
+0.03(+0.99%)
Jan 11, 2024
3.160
3.160
2.950
3.030
236,735
-0.13(-4.11%)
Jan 10, 2024
3.120
3.210
3.091
3.160
175,364
+0.04(+1.28%)
Jan 09, 2024
3.110
3.200
3.010
3.120
367,797
-0.03(-0.95%)
Jan 08, 2024
2.980
3.230
2.830
3.150
363,321
+0.18(+6.06%)
Jan 05, 2024
3.090
3.110
2.800
2.970
310,007
-0.14(-4.50%)
Jan 04, 2024
3.070
3.260
2.960
3.110
282,958
+0.06(+1.97%)
Jan 03, 2024
3.250
3.250
3.040
3.050
331,441
-0.17(-5.28%)
Jan 02, 2024
3.240
3.349
3.140
3.220
312,020
-0.02(-0.62%)
Dec 29, 2023
3.370
3.370
3.110
3.240
474,468
-0.15(-4.42%)
Dec 28, 2023
3.370
3.435
3.230
3.390
323,970
+0.01(+0.30%)
Dec 27, 2023
3.200
3.405
3.120
3.380
330,266
+0.19(+5.96%)
Dec 26, 2023
3.070
3.240
3.002
3.190
439,988
+0.17(+5.63%)
Dec 22, 2023
2.690
3.065
2.690
3.020
713,492
+0.36(+13.53%)
Dec 21, 2023
2.600
2.710
2.520
2.660
293,498
+0.14(+5.56%)
Dec 20, 2023
2.560
2.780
2.478
2.520
578,570
-0.02(-0.79%)
Dec 19, 2023
2.120
2.600
2.120
2.540
724,994
+0.45(+21.53%)
Dec 18, 2023
2.110
2.160
2.050
2.090
197,572
+0.01(+0.48%)
Dec 15, 2023
2.130
2.152
1.995
2.080
708,732
-0.02(-0.95%)
Dec 14, 2023
2.100
2.200
2.050
2.100
450,903
+0.00(+0.00%)
Dec 13, 2023
2.030
2.110
1.973
2.100
415,482
+0.08(+3.96%)
Dec 12, 2023
2.030
2.040
1.960
2.020
189,930
-0.01(-0.49%)
Dec 11, 2023
1.950
2.070
1.940
2.030
581,346
+0.04(+2.01%)
Dec 08, 2023
2.030
2.080
1.930
1.990
294,765
-0.01(-0.50%)
Dec 07, 2023
2.010
2.100
1.960
2.000
348,688
+0.01(+0.50%)
Dec 06, 2023
1.980
2.045
1.865
1.990
414,746
+0.08(+4.19%)
Dec 05, 2023
1.980
2.015
1.910
1.910
209,211
-0.08(-4.02%)
Dec 04, 2023
1.980
2.050
1.950
1.990
621,579
+0.02(+1.02%)
Dec 01, 2023
1.910
1.980
1.850
1.970
234,465
+0.09(+4.79%)
Nov 30, 2023
1.900
1.980
1.840
1.880
470,261
+0.02(+1.08%)
Nov 29, 2023
1.970
2.070
1.840
1.860
365,792
-0.04(-2.11%)
Nov 28, 2023
1.900
1.920
1.810
1.900
347,593
+0.00(+0.00%)
Nov 27, 2023
1.820
1.920
1.790
1.900
252,413
+0.06(+3.26%)
Nov 24, 2023
1.780
1.840
1.750
1.840
139,881
+0.07(+3.95%)
Nov 22, 2023
1.810
1.990
1.750
1.770
342,883
-0.04(-2.21%)
Nov 21, 2023
1.900
1.900
1.800
1.810
106,340
-0.06(-3.47%)
Nov 20, 2023
1.870
1.960
1.840
1.875
153,693
-0.00(-0.27%)
Nov 17, 2023
1.820
1.905
1.810
1.880
191,575
+0.07(+3.87%)
Nov 16, 2023
1.810
1.850
1.750
1.810
218,734
-0.01(-0.55%)
Nov 15, 2023
1.920
1.970
1.700
1.820
454,185
-0.11(-5.70%)
Nov 14, 2023
1.930
2.070
1.880
1.930
342,942
+0.09(+4.89%)
Nov 13, 2023
1.850
1.870
1.740
1.840
292,025
-0.02(-1.08%)
Nov 10, 2023
1.930
1.930
1.800
1.860
188,760
-0.03(-1.59%)
Nov 09, 2023
2.050
2.142
1.860
1.890
490,092
-0.07(-3.57%)
Nov 08, 2023
2.050
2.050
1.880
1.960
255,386
-0.09(-4.39%)
Nov 07, 2023
2.250
2.300
2.000
2.050
301,854
-0.16(-7.24%)
Nov 06, 2023
2.310
2.390
2.175
2.210
365,819
-0.04(-1.78%)
Nov 03, 2023
2.230
2.350
2.120
2.250
379,815
+0.08(+3.69%)
Nov 02, 2023
1.900
2.180
1.870
2.170
773,794
+0.32(+17.30%)
Nov 01, 2023
1.830
1.870
1.730
1.850
189,530
+0.03(+1.65%)
Oct 31, 2023
1.700
1.880
1.700
1.820
230,888
+0.09(+5.20%)
Oct 30, 2023
1.790
1.830
1.690
1.730
197,650
-0.03(-1.70%)
Oct 27, 2023
1.900
1.900
1.660
1.760
331,162
-0.07(-3.83%)
Oct 26, 2023
1.940
1.940
1.810
1.830
245,076
-0.11(-5.67%)
Oct 25, 2023
1.970
1.980
1.890
1.940
236,247
-0.04(-2.02%)
Oct 24, 2023
1.990
2.060
1.965
1.980
261,303
+0.00(+0.00%)
Oct 23, 2023
1.970
2.040
1.930
1.980
358,472
-0.01(-0.50%)
Oct 20, 2023
1.990
2.050
1.950
1.990
376,534
-0.01(-0.25%)
Oct 19, 2023
2.040
2.040
1.845
1.995
446,306
-0.03(-1.72%)
Oct 18, 2023
2.230
2.230
2.010
2.030
244,613
-0.19(-8.56%)
Oct 17, 2023
2.270
2.350
2.160
2.220
218,142
-0.07(-3.06%)
Oct 16, 2023
2.290
2.345
2.220
2.290
270,823
+0.00(+0.00%)
Oct 13, 2023
2.270
2.320
2.200
2.290
200,244
+0.02(+0.88%)
Oct 12, 2023
2.420
2.420
2.205
2.270
208,779
-0.14(-5.81%)
Oct 11, 2023
2.600
2.650
2.370
2.410
231,256
-0.15(-6.04%)
Oct 10, 2023
2.600
2.725
2.540
2.565
338,655
+0.02(+0.59%)
Oct 09, 2023
2.490
2.720
2.300
2.550
317,702
-0.02(-0.78%)
Oct 06, 2023
2.250
2.590
2.245
2.570
767,200
+0.37(+16.82%)
Oct 05, 2023
2.180
2.260
2.120
2.200
443,360
+0.05(+2.33%)
Oct 04, 2023
2.360
2.490
2.100
2.150
579,188
-0.20(-8.51%)
Oct 03, 2023
2.480
2.505
2.310
2.350
279,908
-0.13(-5.24%)
Oct 02, 2023
2.550
2.600
2.390
2.480
409,648
-0.07(-2.75%)
Sep 29, 2023
2.580
2.630
2.460
2.550
915,632
-0.03(-0.97%)
Sep 28, 2023
2.700
2.780
2.510
2.575
254,067
-0.13(-4.98%)
Sep 27, 2023
2.910
3.000
2.580
2.710
877,142
-0.16(-5.57%)
Sep 26, 2023
2.710
3.005
2.710
2.870
426,747
+0.12(+4.36%)
Sep 25, 2023
2.800
2.820
2.710
2.750
2,136,756
-0.08(-2.83%)
Sep 22, 2023
2.760
2.980
2.740
2.830
319,522
+0.03(+1.07%)
Sep 21, 2023
2.590
2.800
2.560
2.800
409,591
+0.16(+6.06%)
Sep 20, 2023
2.740
2.880
2.600
2.640
368,940
-0.10(-3.65%)
Sep 19, 2023
2.930
3.030
2.720
2.740
578,746
-0.18(-6.32%)
Sep 18, 2023
3.190
3.190
2.920
2.925
178,867
-0.29(-8.88%)
Sep 15, 2023
3.400
3.490
3.120
3.210
323,881
-0.26(-7.49%)
Sep 14, 2023
3.430
3.550
3.150
3.470
275,856
+0.09(+2.66%)
Sep 13, 2023
3.230
3.550
3.160
3.380
371,250
+0.19(+5.96%)
Sep 12, 2023
3.270
3.360
3.140
3.190
184,547
-0.07(-2.15%)
Sep 11, 2023
3.120
3.310
3.100
3.260
209,726
+0.16(+5.16%)
Sep 08, 2023
3.310
3.310
2.970
3.100
240,410
-0.20(-6.06%)
Sep 07, 2023
3.380
3.380
3.210
3.300
182,650
-0.11(-3.23%)
Sep 06, 2023
3.540
3.550
3.280
3.410
249,643
-0.12(-3.40%)
Sep 05, 2023
3.760
3.890
3.490
3.530
192,828
-0.23(-6.12%)
Sep 01, 2023
3.910
3.990
3.720
3.760
178,778
-0.11(-2.84%)
Aug 31, 2023
4.100
4.120
3.870
3.870
198,108
-0.22(-5.38%)
Aug 30, 2023
4.140
4.140
3.920
4.090
128,175
-0.04(-0.97%)
Aug 29, 2023
4.230
4.365
4.080
4.130
153,835
-0.12(-2.82%)
Aug 28, 2023
4.260
4.349
4.180
4.250
152,167
-0.01(-0.23%)
Aug 25, 2023
4.250
4.330
4.110
4.260
155,396
+0.02(+0.47%)
Aug 24, 2023
4.550
4.550
4.220
4.240
242,956
-0.30(-6.61%)
Aug 23, 2023
4.350
4.670
4.320
4.540
242,309
+0.23(+5.34%)
Aug 22, 2023
4.270
4.340
4.010
4.310
258,765
+0.15(+3.61%)
Aug 21, 2023
3.900
4.200
3.740
4.160
366,680
+0.27(+6.94%)
Aug 18, 2023
3.750
3.960
3.750
3.890
258,624
+0.07(+1.83%)
Aug 17, 2023
3.820
3.890
3.740
3.820
243,285
-0.02(-0.52%)
Aug 16, 2023
3.870
3.900
3.755
3.840
341,467
-0.07(-1.79%)
Aug 15, 2023
4.080
4.110
3.815
3.910
258,315
-0.20(-4.87%)
Aug 14, 2023
4.530
4.530
3.960
4.110
273,687
-0.31(-7.01%)
Aug 11, 2023
4.360
4.530
4.260
4.420
177,835
+0.01(+0.23%)
Aug 10, 2023
4.240
4.615
4.240
4.410
211,626
+0.23(+5.50%)
Aug 09, 2023
4.120
4.210
4.070
4.180
174,145
+0.07(+1.70%)
Aug 08, 2023
4.200
4.290
4.110
4.110
177,846
-0.10(-2.38%)
Aug 07, 2023
4.590
4.590
4.140
4.210
267,592
-0.40(-8.68%)
Aug 04, 2023
4.600
4.700
4.560
4.610
167,889
+0.00(+0.00%)
Aug 03, 2023
4.510
4.640
4.390
4.610
226,761
+0.09(+1.99%)
Aug 02, 2023
4.610
4.690
4.480
4.520
488,261
-0.13(-2.80%)
Aug 01, 2023
4.780
4.780
4.452
4.650
459,006
-0.19(-3.93%)
Jul 31, 2023
4.830
4.980
4.795
4.840
181,227
+0.01(+0.21%)
Jul 28, 2023
4.790
5.030
4.750
4.830
394,615
+0.11(+2.33%)
Jul 27, 2023
5.050
5.060
4.720
4.720
229,543
-0.30(-5.98%)
Jul 26, 2023
4.980
5.110
4.900
5.020
683,196
+0.04(+0.80%)
Jul 25, 2023
4.990
5.090
4.890
4.980
731,545
+0.03(+0.61%)
Jul 24, 2023
5.210
5.225
4.850
4.950
505,959
-0.25(-4.81%)
Jul 21, 2023
5.250
5.270
5.060
5.200
339,890
+0.01(+0.19%)
Jul 20, 2023
5.340
5.420
5.090
5.190
160,803
-0.18(-3.35%)
Jul 19, 2023
5.550
5.810
5.350
5.370
442,751
-0.17(-3.07%)
Jul 18, 2023
5.500
5.600
5.340
5.540
367,044
+0.03(+0.54%)
Jul 17, 2023
5.540
5.715
5.461
5.510
285,995
+0.02(+0.36%)
Jul 14, 2023
5.650
5.695
5.440
5.490
139,041
-0.16(-2.83%)
Jul 13, 2023
5.640
5.770
5.550
5.650
200,203
+0.04(+0.71%)
Jul 12, 2023
5.610
5.700
5.520
5.610
155,807
+0.14(+2.56%)
Jul 11, 2023
5.560
5.560
5.370
5.470
341,315
-0.09(-1.62%)
Jul 10, 2023
5.310
5.600
5.215
5.560
353,869
+0.26(+4.91%)
Jul 07, 2023
5.380
5.465
5.200
5.300
251,433
-0.12(-2.21%)
Jul 06, 2023
5.370
5.640
5.270
5.420
308,649
-0.04(-0.73%)
Jul 05, 2023
5.450
5.560
5.400
5.460
257,879
-0.02(-0.36%)
Jul 03, 2023
5.840
5.850
5.380
5.480
297,653
-0.39(-6.64%)
Jun 30, 2023
5.840
6.030
5.805
5.870
812,596
+0.09(+1.56%)
Jun 29, 2023
5.820
6.050
5.730
5.780
293,652
-0.03(-0.52%)
Jun 28, 2023
5.550
5.920
5.535
5.810
375,186
+0.24(+4.31%)
Jun 27, 2023
5.610
5.710
5.460
5.570
493,424
-0.02(-0.36%)
Jun 26, 2023
5.740
5.785
5.570
5.590
315,589
-0.15(-2.61%)
Jun 23, 2023
5.800
5.890
5.470
5.740
1,441,553
-0.17(-2.88%)
Jun 22, 2023
6.170
6.210
5.850
5.910
280,631
-0.26(-4.21%)
Jun 21, 2023
6.660
6.660
5.680
6.170
706,073
-0.49(-7.36%)
Jun 20, 2023
6.650
6.720
6.375
6.660
238,280
-0.05(-0.75%)
Jun 16, 2023
6.790
6.890
6.510
6.710
945,642
+0.00(+0.00%)
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.