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
Maxcyte Inc
(NQ:
MXCT
)
4.480
-0.170 (-3.66%)
Streaming Delayed Price
Updated: 4:00 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
4.650
4.725
4.380
4.480
325,258
-0.17(-3.66%)
May 30, 2024
4.700
4.725
4.600
4.650
184,287
-0.03(-0.64%)
May 29, 2024
4.760
4.810
4.660
4.680
258,427
-0.15(-3.11%)
May 28, 2024
4.550
4.860
4.450
4.830
538,783
+0.29(+6.39%)
May 24, 2024
4.470
4.610
4.435
4.540
252,425
+0.00(+0.00%)
May 23, 2024
4.640
4.650
4.490
4.540
225,073
-0.06(-1.30%)
May 22, 2024
4.630
4.845
4.530
4.600
483,295
-0.02(-0.43%)
May 21, 2024
4.730
4.900
4.540
4.620
298,121
-0.13(-2.74%)
May 20, 2024
4.660
4.775
4.612
4.750
245,837
+0.08(+1.71%)
May 17, 2024
4.850
4.885
4.660
4.670
271,236
-0.13(-2.71%)
May 16, 2024
4.760
4.880
4.734
4.800
276,372
+0.03(+0.63%)
May 15, 2024
4.580
4.790
4.545
4.770
352,512
+0.23(+5.07%)
May 14, 2024
4.740
4.825
4.540
4.540
581,180
-0.17(-3.61%)
May 13, 2024
4.740
4.820
4.675
4.710
194,081
-0.03(-0.63%)
May 10, 2024
4.700
4.785
4.600
4.740
358,721
+0.01(+0.21%)
May 09, 2024
4.690
4.790
4.450
4.730
896,263
+0.09(+1.94%)
May 08, 2024
3.940
5.140
3.940
4.640
2,824,901
+0.71(+18.07%)
May 07, 2024
3.900
3.952
3.790
3.930
315,268
+0.02(+0.51%)
May 06, 2024
3.780
3.915
3.780
3.910
371,165
+0.14(+3.71%)
May 03, 2024
3.950
3.950
3.740
3.770
477,877
-0.06(-1.57%)
May 02, 2024
3.800
3.848
3.620
3.830
517,179
+0.05(+1.32%)
May 01, 2024
3.640
3.900
3.610
3.780
651,479
+0.15(+4.13%)
Apr 30, 2024
3.650
3.710
3.570
3.630
516,032
-0.03(-0.82%)
Apr 29, 2024
3.700
3.780
3.630
3.660
341,756
-0.05(-1.35%)
Apr 26, 2024
3.670
3.740
3.585
3.710
340,219
+0.02(+0.54%)
Apr 25, 2024
3.670
3.750
3.600
3.690
429,356
-0.05(-1.34%)
Apr 24, 2024
3.770
3.800
3.671
3.740
380,299
-0.06(-1.58%)
Apr 23, 2024
3.970
4.115
3.780
3.800
569,042
-0.16(-4.04%)
Apr 22, 2024
3.960
3.970
3.865
3.960
748,618
+0.01(+0.25%)
Apr 19, 2024
3.850
3.970
3.810
3.950
534,111
+0.07(+1.80%)
Apr 18, 2024
3.940
3.940
3.820
3.880
529,592
-0.06(-1.52%)
Apr 17, 2024
3.990
4.005
3.870
3.940
825,008
-0.05(-1.25%)
Apr 16, 2024
3.850
4.000
3.820
3.990
500,155
+0.11(+2.84%)
Apr 15, 2024
4.000
4.000
3.840
3.880
279,668
-0.12(-3.00%)
Apr 12, 2024
4.120
4.150
4.000
4.000
513,140
-0.13(-3.15%)
Apr 11, 2024
4.090
4.145
4.045
4.130
284,952
+0.04(+0.98%)
Apr 10, 2024
4.100
4.175
4.070
4.090
351,252
-0.06(-1.45%)
Apr 09, 2024
4.140
4.225
4.120
4.150
269,215
+0.01(+0.24%)
Apr 08, 2024
4.130
4.195
4.100
4.140
171,261
-0.01(-0.24%)
Apr 05, 2024
4.120
4.230
4.070
4.150
285,152
+0.03(+0.73%)
Apr 04, 2024
4.250
4.270
4.095
4.120
860,469
-0.13(-3.06%)
Apr 03, 2024
4.060
4.260
4.050
4.250
608,690
+0.14(+3.41%)
Apr 02, 2024
4.220
4.220
4.065
4.110
407,684
-0.08(-1.91%)
Apr 01, 2024
4.190
4.210
4.040
4.190
524,486
+0.00(+0.00%)
Mar 28, 2024
4.310
4.340
4.155
4.190
609,733
-0.13(-3.01%)
Mar 27, 2024
4.410
4.496
4.210
4.320
616,486
-0.02(-0.46%)
Mar 26, 2024
4.490
4.490
4.340
4.340
417,734
-0.01(-0.23%)
Mar 25, 2024
4.390
4.455
4.310
4.350
377,098
-0.07(-1.58%)
Mar 22, 2024
4.480
4.530
4.420
4.420
499,562
-0.09(-2.00%)
Mar 21, 2024
4.500
4.610
4.435
4.510
670,864
+0.01(+0.22%)
Mar 20, 2024
4.400
4.585
4.340
4.500
485,689
+0.04(+0.90%)
Mar 19, 2024
4.150
4.560
4.075
4.460
772,712
+0.29(+6.95%)
Mar 18, 2024
4.280
4.300
4.070
4.170
560,902
-0.14(-3.25%)
Mar 15, 2024
4.190
4.390
4.145
4.310
859,423
+0.11(+2.62%)
Mar 14, 2024
4.140
4.340
4.045
4.200
1,012,422
+0.04(+0.96%)
Mar 13, 2024
4.050
4.410
3.980
4.160
1,103,267
+0.18(+4.52%)
Mar 12, 2024
3.960
4.000
3.850
3.980
907,820
+0.01(+0.25%)
Mar 11, 2024
3.960
4.055
3.935
3.970
663,828
+0.03(+0.76%)
Mar 08, 2024
4.060
4.100
3.925
3.940
475,109
-0.08(-1.99%)
Mar 07, 2024
4.000
4.050
3.970
4.020
919,706
+0.02(+0.50%)
Mar 06, 2024
4.040
4.110
3.930
4.000
1,138,697
-0.10(-2.44%)
Mar 05, 2024
4.630
4.630
4.030
4.100
984,161
-0.57(-12.21%)
Mar 04, 2024
4.690
4.715
4.600
4.670
284,276
-0.04(-0.85%)
Mar 01, 2024
4.600
4.800
4.560
4.710
474,640
+0.11(+2.39%)
Feb 29, 2024
4.670
4.700
4.525
4.600
549,078
+0.02(+0.44%)
Feb 28, 2024
4.700
4.700
4.570
4.580
299,772
-0.07(-1.51%)
Feb 27, 2024
4.540
4.680
4.502
4.650
327,486
+0.11(+2.42%)
Feb 26, 2024
4.590
4.660
4.465
4.540
350,308
-0.05(-1.09%)
Feb 23, 2024
4.550
4.645
4.480
4.590
281,818
+0.08(+1.77%)
Feb 22, 2024
4.480
4.570
4.470
4.510
309,657
+0.01(+0.22%)
Feb 21, 2024
4.610
4.610
4.405
4.500
543,309
-0.06(-1.32%)
Feb 20, 2024
4.610
4.680
4.500
4.560
465,758
-0.16(-3.39%)
Feb 16, 2024
4.830
4.845
4.640
4.720
423,747
-0.07(-1.46%)
Feb 15, 2024
4.680
4.860
4.575
4.790
882,320
+0.12(+2.57%)
Feb 14, 2024
4.850
4.875
4.620
4.670
867,114
-0.08(-1.68%)
Feb 13, 2024
4.770
4.865
4.710
4.750
665,787
-0.20(-4.04%)
Feb 12, 2024
4.910
5.020
4.825
4.950
835,865
+0.06(+1.23%)
Feb 09, 2024
4.900
4.940
4.845
4.890
357,369
+0.04(+0.82%)
Feb 08, 2024
4.800
4.925
4.730
4.850
521,322
+0.04(+0.83%)
Feb 07, 2024
5.040
5.040
4.730
4.810
502,068
-0.13(-2.63%)
Feb 06, 2024
4.870
5.000
4.870
4.940
448,860
+0.00(+0.00%)
Feb 05, 2024
5.100
5.115
4.820
4.940
710,722
-0.21(-4.08%)
Feb 02, 2024
5.150
5.240
5.030
5.150
512,222
-0.04(-0.77%)
Feb 01, 2024
5.090
5.210
4.985
5.190
645,063
+0.10(+1.96%)
Jan 31, 2024
5.100
5.290
4.980
5.090
667,933
-0.01(-0.20%)
Jan 30, 2024
5.110
5.220
4.885
5.100
500,552
-0.05(-0.97%)
Jan 29, 2024
5.020
5.150
4.875
5.150
479,687
+0.12(+2.39%)
Jan 26, 2024
5.140
5.180
5.000
5.030
433,522
-0.07(-1.37%)
Jan 25, 2024
5.170
5.225
5.085
5.100
518,143
+0.04(+0.79%)
Jan 24, 2024
5.180
5.200
5.010
5.060
644,045
-0.05(-0.98%)
Jan 23, 2024
5.040
5.290
5.000
5.110
2,139,981
+0.14(+2.82%)
Jan 22, 2024
5.200
5.317
4.945
4.970
598,673
-0.15(-2.93%)
Jan 19, 2024
5.290
5.290
4.975
5.120
772,503
-0.10(-1.92%)
Jan 18, 2024
5.200
5.305
5.095
5.220
503,373
+0.01(+0.19%)
Jan 17, 2024
5.160
5.245
5.070
5.210
475,620
-0.04(-0.76%)
Jan 16, 2024
5.310
5.320
5.180
5.250
721,872
-0.12(-2.33%)
Jan 12, 2024
5.440
5.545
5.250
5.375
554,289
+0.03(+0.47%)
Jan 11, 2024
5.260
5.440
5.115
5.350
863,374
+0.06(+1.13%)
Jan 10, 2024
5.190
5.360
5.089
5.290
839,350
+0.07(+1.34%)
Jan 09, 2024
4.980
5.330
4.870
5.220
2,110,366
+0.63(+13.73%)
Jan 08, 2024
4.630
4.695
4.455
4.590
604,600
-0.01(-0.22%)
Jan 05, 2024
4.550
4.815
4.390
4.600
884,272
+0.00(+0.00%)
Jan 04, 2024
4.500
4.610
4.375
4.600
557,994
+0.18(+4.07%)
Jan 03, 2024
4.850
4.900
4.335
4.420
1,209,839
-0.58(-11.60%)
Jan 02, 2024
4.670
5.010
4.600
5.000
981,686
+0.30(+6.38%)
Dec 29, 2023
4.570
4.707
4.522
4.700
625,005
+0.10(+2.17%)
Dec 28, 2023
4.450
4.615
4.450
4.600
459,405
+0.13(+2.91%)
Dec 27, 2023
4.510
4.580
4.420
4.470
575,572
-0.03(-0.67%)
Dec 26, 2023
4.620
4.620
4.420
4.500
687,771
-0.08(-1.75%)
Dec 22, 2023
4.640
4.685
4.500
4.580
521,782
+0.06(+1.33%)
Dec 21, 2023
4.750
4.760
4.450
4.520
625,591
-0.17(-3.62%)
Dec 20, 2023
5.000
5.000
4.680
4.690
1,234,504
-0.27(-5.44%)
Dec 19, 2023
4.600
4.970
4.560
4.960
1,271,780
+0.41(+9.01%)
Dec 18, 2023
4.630
4.740
4.530
4.550
636,340
-0.04(-0.87%)
Dec 15, 2023
5.070
5.070
4.520
4.590
1,883,234
-0.32(-6.52%)
Dec 14, 2023
5.050
5.143
4.870
4.910
760,907
-0.12(-2.39%)
Dec 13, 2023
4.930
5.040
4.490
5.030
1,823,369
+0.13(+2.65%)
Dec 12, 2023
4.900
4.990
4.660
4.900
3,356,302
-0.12(-2.39%)
Dec 11, 2023
4.880
5.100
4.820
5.020
979,200
+0.17(+3.51%)
Dec 08, 2023
5.030
5.090
4.560
4.850
2,786,667
-0.15(-3.00%)
Dec 07, 2023
5.110
5.210
4.980
5.000
895,300
-0.13(-2.53%)
Dec 06, 2023
5.290
5.350
5.110
5.130
753,381
-0.11(-2.10%)
Dec 05, 2023
5.070
5.285
5.000
5.240
765,460
+0.22(+4.38%)
Dec 04, 2023
4.910
5.035
4.800
5.020
928,537
+0.04(+0.80%)
Dec 01, 2023
4.730
5.000
4.640
4.980
871,727
+0.23(+4.84%)
Nov 30, 2023
4.850
4.910
4.720
4.750
472,132
-0.12(-2.46%)
Nov 29, 2023
4.850
5.030
4.832
4.870
828,021
+0.19(+4.06%)
Nov 28, 2023
4.610
4.710
4.575
4.680
442,242
+0.03(+0.65%)
Nov 27, 2023
4.620
4.720
4.530
4.650
587,523
-0.03(-0.64%)
Nov 24, 2023
4.470
4.805
4.470
4.680
507,029
+0.18(+4.00%)
Nov 22, 2023
4.350
4.500
4.260
4.500
572,303
+0.17(+3.93%)
Nov 21, 2023
4.500
4.580
4.280
4.330
1,012,240
-0.17(-3.78%)
Nov 20, 2023
4.150
4.515
4.140
4.500
1,038,870
+0.35(+8.43%)
Nov 17, 2023
4.000
4.170
3.925
4.150
1,042,728
+0.25(+6.41%)
Nov 16, 2023
3.740
3.970
3.720
3.900
1,118,014
+0.16(+4.28%)
Nov 15, 2023
3.700
3.835
3.680
3.740
739,725
+0.03(+0.81%)
Nov 14, 2023
3.600
3.770
3.580
3.710
1,027,250
+0.23(+6.61%)
Nov 13, 2023
3.330
3.510
3.290
3.480
721,368
+0.19(+5.78%)
Nov 10, 2023
3.320
3.355
3.150
3.290
795,806
+0.05(+1.54%)
Nov 09, 2023
3.250
3.650
3.240
3.240
1,170,899
-0.11(-3.28%)
Nov 08, 2023
3.440
3.440
3.335
3.350
700,443
-0.05(-1.47%)
Nov 07, 2023
3.550
3.550
3.380
3.400
657,684
-0.10(-2.86%)
Nov 06, 2023
3.410
3.510
3.330
3.500
958,875
+0.08(+2.34%)
Nov 03, 2023
3.500
3.610
3.410
3.420
1,122,737
-0.01(-0.29%)
Nov 02, 2023
3.320
3.490
3.230
3.430
1,365,748
+0.15(+4.57%)
Nov 01, 2023
2.980
3.290
2.920
3.280
1,919,523
+0.32(+10.81%)
Oct 31, 2023
2.970
3.010
2.920
2.960
573,506
+0.00(+0.00%)
Oct 30, 2023
2.900
2.975
2.838
2.960
789,407
+0.06(+2.07%)
Oct 27, 2023
2.960
2.985
2.855
2.900
762,175
-0.06(-2.03%)
Oct 26, 2023
3.000
3.040
2.950
2.960
703,698
-0.04(-1.33%)
Oct 25, 2023
3.100
3.110
2.935
3.000
1,543,315
-0.11(-3.54%)
Oct 24, 2023
3.100
3.130
3.020
3.110
1,112,002
+0.09(+2.98%)
Oct 23, 2023
3.100
3.100
2.985
3.020
906,510
-0.10(-3.21%)
Oct 20, 2023
3.130
3.175
3.005
3.120
686,384
+0.01(+0.32%)
Oct 19, 2023
3.250
3.250
3.065
3.110
860,512
-0.08(-2.51%)
Oct 18, 2023
3.120
3.190
3.020
3.190
884,783
+0.02(+0.63%)
Oct 17, 2023
3.060
3.210
3.035
3.170
656,663
+0.09(+2.92%)
Oct 16, 2023
2.900
3.130
2.860
3.080
759,223
+0.17(+5.84%)
Oct 13, 2023
2.900
2.950
2.850
2.910
462,773
+0.01(+0.34%)
Oct 12, 2023
3.000
3.000
2.800
2.900
1,015,749
-0.09(-3.01%)
Oct 11, 2023
3.070
3.080
2.930
2.990
662,502
-0.07(-2.29%)
Oct 10, 2023
3.010
3.170
2.990
3.060
1,219,017
+0.05(+1.66%)
Oct 09, 2023
2.810
3.040
2.765
3.010
1,548,850
+0.15(+5.24%)
Oct 06, 2023
2.550
2.890
2.530
2.860
1,881,352
+0.26(+10.21%)
Oct 05, 2023
2.530
2.900
2.450
2.595
6,486,621
-0.67(-20.64%)
Oct 04, 2023
3.000
3.290
2.965
3.270
616,734
+0.27(+9.00%)
Oct 03, 2023
3.010
3.050
2.960
3.000
439,618
-0.02(-0.66%)
Oct 02, 2023
3.090
3.150
3.010
3.020
385,497
-0.10(-3.21%)
Sep 29, 2023
3.190
3.210
3.040
3.120
664,976
-0.05(-1.58%)
Sep 28, 2023
3.220
3.220
3.010
3.170
905,474
+0.09(+2.92%)
Sep 27, 2023
3.020
3.140
2.995
3.080
1,373,390
+0.06(+1.99%)
Sep 26, 2023
3.090
3.140
3.010
3.020
480,425
-0.06(-1.95%)
Sep 25, 2023
3.120
3.130
3.065
3.080
634,405
-0.03(-0.96%)
Sep 22, 2023
3.200
3.240
3.100
3.110
501,071
-0.09(-2.81%)
Sep 21, 2023
3.140
3.290
3.110
3.200
714,031
+0.03(+0.95%)
Sep 20, 2023
3.330
3.330
3.165
3.170
407,051
-0.09(-2.76%)
Sep 19, 2023
3.360
3.380
3.240
3.260
336,153
-0.09(-2.69%)
Sep 18, 2023
3.410
3.410
3.310
3.350
587,934
-0.07(-2.05%)
Sep 15, 2023
3.520
3.550
3.410
3.420
1,268,450
-0.12(-3.39%)
Sep 14, 2023
3.540
3.590
3.460
3.540
460,426
+0.02(+0.57%)
Sep 13, 2023
3.740
3.770
3.510
3.520
557,077
-0.24(-6.38%)
Sep 12, 2023
3.800
3.830
3.700
3.760
649,761
-0.06(-1.57%)
Sep 11, 2023
3.720
3.850
3.680
3.820
482,660
+0.12(+3.24%)
Sep 08, 2023
3.580
3.725
3.530
3.700
523,837
+0.13(+3.64%)
Sep 07, 2023
3.610
3.655
3.520
3.570
321,049
-0.08(-2.19%)
Sep 06, 2023
3.690
3.726
3.600
3.650
278,451
+0.00(+0.00%)
Sep 05, 2023
3.700
3.730
3.560
3.650
669,141
-0.05(-1.35%)
Sep 01, 2023
3.700
3.780
3.670
3.700
304,551
+0.04(+1.09%)
Aug 31, 2023
3.720
3.780
3.635
3.660
329,244
-0.06(-1.61%)
Aug 30, 2023
3.650
3.800
3.650
3.720
372,122
+0.03(+0.81%)
Aug 29, 2023
3.550
3.725
3.520
3.690
388,343
+0.16(+4.53%)
Aug 28, 2023
3.690
3.700
3.480
3.530
670,276
-0.13(-3.55%)
Aug 25, 2023
3.520
3.680
3.450
3.660
331,718
+0.15(+4.27%)
Aug 24, 2023
3.720
3.720
3.490
3.510
233,499
-0.21(-5.65%)
Aug 23, 2023
3.740
3.780
3.700
3.720
530,116
+0.01(+0.27%)
Aug 22, 2023
3.770
3.770
3.670
3.710
436,374
-0.06(-1.59%)
Aug 21, 2023
3.730
3.825
3.670
3.770
366,703
+0.05(+1.34%)
Aug 18, 2023
3.610
3.770
3.600
3.720
518,449
+0.07(+1.92%)
Aug 17, 2023
3.690
3.720
3.615
3.650
341,338
+0.00(+0.00%)
Aug 16, 2023
3.850
3.850
3.640
3.650
383,179
-0.16(-4.20%)
Aug 15, 2023
3.830
3.895
3.780
3.810
349,253
-0.03(-0.78%)
Aug 14, 2023
3.830
3.895
3.720
3.840
260,870
+0.00(+0.00%)
Aug 11, 2023
3.910
3.960
3.805
3.840
417,357
-0.06(-1.66%)
Aug 10, 2023
4.040
4.220
3.810
3.905
961,028
-0.46(-10.44%)
Aug 09, 2023
4.460
4.460
4.320
4.360
340,266
-0.12(-2.68%)
Aug 08, 2023
4.230
4.490
4.200
4.480
355,563
+0.22(+5.16%)
Aug 07, 2023
4.350
4.420
4.200
4.260
266,716
-0.07(-1.62%)
Aug 04, 2023
4.460
4.460
4.275
4.330
293,595
-0.07(-1.59%)
Aug 03, 2023
4.390
4.460
4.350
4.400
166,153
-0.02(-0.45%)
Aug 02, 2023
4.470
4.480
4.385
4.420
208,774
-0.08(-1.78%)
Aug 01, 2023
4.550
4.555
4.440
4.500
466,356
+0.03(+0.67%)
Jul 31, 2023
4.480
4.580
4.390
4.470
307,847
-0.01(-0.22%)
Jul 28, 2023
4.490
4.610
4.477
4.480
264,508
+0.01(+0.22%)
Jul 27, 2023
4.770
4.947
4.450
4.470
199,088
-0.25(-5.30%)
Jul 26, 2023
4.760
4.830
4.680
4.720
399,988
-0.06(-1.26%)
Jul 25, 2023
4.760
4.855
4.755
4.780
141,985
+0.00(+0.00%)
Jul 24, 2023
5.000
5.000
4.760
4.780
257,924
-0.16(-3.24%)
Jul 21, 2023
4.880
5.025
4.827
4.940
187,708
+0.07(+1.44%)
Jul 20, 2023
4.920
4.940
4.837
4.870
202,222
-0.02(-0.41%)
Jul 19, 2023
4.900
5.039
4.890
4.890
188,325
+0.00(+0.00%)
Jul 18, 2023
4.920
4.980
4.837
4.890
371,445
-0.02(-0.41%)
Jul 17, 2023
5.080
5.080
4.830
4.910
621,150
-0.19(-3.73%)
Jul 14, 2023
4.990
5.175
4.940
5.100
526,011
+0.07(+1.39%)
Jul 13, 2023
5.000
5.195
4.990
5.030
430,387
+0.03(+0.60%)
Jul 12, 2023
5.200
5.200
4.960
5.000
351,448
-0.05(-0.99%)
Jul 11, 2023
4.990
5.095
4.940
5.050
343,700
+0.06(+1.20%)
Jul 10, 2023
4.660
5.020
4.640
4.990
502,422
+0.36(+7.78%)
Jul 07, 2023
4.410
4.665
4.410
4.630
233,235
+0.24(+5.47%)
Jul 06, 2023
4.350
4.400
4.277
4.390
359,905
+0.00(+0.00%)
Jul 05, 2023
4.440
4.440
4.350
4.390
197,253
-0.07(-1.57%)
Jul 03, 2023
4.590
4.590
4.390
4.460
150,446
-0.13(-2.83%)
Jun 30, 2023
4.540
4.600
4.450
4.590
253,786
+0.10(+2.23%)
Jun 29, 2023
4.500
4.535
4.380
4.490
268,554
-0.05(-1.10%)
Jun 28, 2023
4.490
4.575
4.360
4.540
336,480
+0.11(+2.48%)
Jun 27, 2023
4.440
4.460
4.355
4.430
291,190
-0.01(-0.23%)
Jun 26, 2023
4.640
4.640
4.440
4.440
209,734
-0.24(-5.13%)
Jun 23, 2023
4.500
4.750
4.460
4.680
1,001,269
+0.11(+2.41%)
Jun 22, 2023
4.710
4.710
4.537
4.570
181,157
-0.13(-2.77%)
Jun 21, 2023
4.760
4.795
4.680
4.700
303,945
-0.10(-2.08%)
Jun 20, 2023
4.870
4.870
4.740
4.800
266,061
-0.09(-1.84%)
Jun 16, 2023
5.050
5.050
4.880
4.890
522,454
-0.14(-2.78%)
Jun 15, 2023
5.040
5.160
4.990
5.030
522,955
-0.03(-0.59%)
Jun 14, 2023
5.020
5.105
4.950
5.060
845,141
+0.06(+1.20%)
Jun 13, 2023
4.900
5.120
4.880
5.000
678,202
+0.09(+1.83%)
Jun 12, 2023
4.580
5.000
4.540
4.910
722,707
+0.36(+7.91%)
Jun 09, 2023
4.460
4.690
4.460
4.550
389,498
+0.07(+1.56%)
Jun 08, 2023
4.490
4.500
4.417
4.480
298,842
+0.01(+0.22%)
Jun 07, 2023
4.460
4.550
4.420
4.470
486,700
+0.02(+0.45%)
Jun 06, 2023
4.280
4.490
4.270
4.450
397,417
+0.11(+2.53%)
Jun 05, 2023
4.340
4.390
4.300
4.340
337,321
-0.03(-0.69%)
Jun 02, 2023
4.250
4.380
4.125
4.370
455,028
+0.23(+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.