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
Pasithea Therapeutics Corp
(NQ:
KTTA
)
5.600
-0.090 (-1.58%)
Streaming Delayed Price
Updated: 3:40 PM EDT, Jun 7, 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, 2023
0.3900
0.4000
0.3500
0.3500
31,427
-0.04(-10.23%)
May 30, 2023
0.3810
0.3899
0.3651
0.3899
16,177
+0.01(+2.61%)
May 26, 2023
0.3799
0.3899
0.3766
0.3800
4,743
+0.01(+4.05%)
May 25, 2023
0.3700
0.3837
0.3652
0.3652
10,891
-0.01(-3.87%)
May 24, 2023
0.3671
0.3854
0.3671
0.3799
27,266
+0.01(+2.98%)
May 23, 2023
0.3371
0.3698
0.3252
0.3689
25,429
+0.03(+8.50%)
May 22, 2023
0.3400
0.3560
0.3253
0.3400
15,898
+0.00(+0.03%)
May 19, 2023
0.3400
0.3413
0.3200
0.3399
35,480
+0.01(+3.00%)
May 18, 2023
0.3230
0.3400
0.3230
0.3300
16,844
-0.01(-2.97%)
May 17, 2023
0.3401
0.3401
0.3201
0.3401
3,463
+0.00(+0.00%)
May 16, 2023
0.3426
0.3500
0.3351
0.3401
4,019
-0.01(-2.86%)
May 15, 2023
0.3600
0.3600
0.3201
0.3501
2,032
-0.00(-0.96%)
May 12, 2023
0.3600
0.3670
0.3400
0.3535
37,024
-0.01(-1.81%)
May 11, 2023
0.3513
0.3670
0.3513
0.3600
24,525
-0.00(-0.25%)
May 10, 2023
0.3500
0.3670
0.3500
0.3609
25,059
+0.00(+1.23%)
May 09, 2023
0.3500
0.3585
0.3500
0.3565
11,250
+0.00(+0.56%)
May 08, 2023
0.3490
0.3597
0.3490
0.3545
40,655
+0.02(+7.42%)
May 05, 2023
0.3288
0.3426
0.3100
0.3300
72,017
+0.02(+6.45%)
May 04, 2023
0.3400
0.3687
0.3100
0.3100
127,466
-0.04(-10.30%)
May 03, 2023
0.3423
0.3692
0.3300
0.3456
20,741
-0.01(-4.00%)
May 02, 2023
0.3319
0.3600
0.3319
0.3600
54,019
+0.03(+8.47%)
May 01, 2023
0.3434
0.3598
0.3300
0.3319
54,944
-0.02(-5.14%)
Apr 28, 2023
0.3599
0.3600
0.3303
0.3499
77,788
-0.00(-0.03%)
Apr 27, 2023
0.4000
0.4000
0.3379
0.3500
264,115
-0.02(-6.34%)
Apr 26, 2023
0.4051
0.4051
0.3700
0.3737
35,396
-0.03(-6.81%)
Apr 25, 2023
0.4100
0.4400
0.4000
0.4010
10,269
-0.04(-8.91%)
Apr 24, 2023
0.4001
0.4402
0.4001
0.4402
11,962
+0.01(+2.61%)
Apr 21, 2023
0.4400
0.4500
0.4000
0.4290
55,689
-0.02(-3.88%)
Apr 20, 2023
0.4150
0.5000
0.4000
0.4463
52,546
+0.03(+7.54%)
Apr 19, 2023
0.4140
0.4498
0.3800
0.4150
15,334
-0.00(-0.60%)
Apr 18, 2023
0.3830
0.4200
0.3830
0.4175
69,269
+0.04(+9.32%)
Apr 17, 2023
0.3750
0.3901
0.3750
0.3819
89,795
-0.01(-2.10%)
Apr 14, 2023
0.4000
0.4050
0.3901
0.3901
46,909
-0.01(-2.48%)
Apr 13, 2023
0.3900
0.4000
0.3800
0.4000
23,161
+0.01(+1.63%)
Apr 12, 2023
0.3856
0.4173
0.3856
0.3936
10,745
-0.00(-0.98%)
Apr 11, 2023
0.4200
0.4200
0.3750
0.3975
62,902
-0.01(-1.83%)
Apr 10, 2023
0.4100
0.4200
0.4000
0.4049
11,460
+0.00(+1.22%)
Apr 06, 2023
0.3898
0.4200
0.3805
0.4000
123,808
+0.01(+2.54%)
Apr 05, 2023
0.3977
0.4150
0.3805
0.3901
135,746
-0.01(-2.45%)
Apr 04, 2023
0.4100
0.4102
0.3805
0.3999
43,876
-0.00(-0.03%)
Apr 03, 2023
0.3710
0.4000
0.3710
0.4000
166,651
+0.03(+6.67%)
Mar 31, 2023
0.3700
0.3900
0.3610
0.3750
110,487
+0.00(+0.00%)
Mar 30, 2023
0.3600
0.4000
0.3600
0.3750
44,922
+0.00(+0.03%)
Mar 29, 2023
0.3798
0.4000
0.3600
0.3749
34,469
-0.02(-3.90%)
Mar 28, 2023
0.4150
0.4400
0.3850
0.3901
70,730
-0.02(-4.85%)
Mar 27, 2023
0.3830
0.4499
0.3830
0.4100
16,569
+0.01(+2.50%)
Mar 24, 2023
0.4001
0.4283
0.3911
0.4000
53,545
-0.03(-6.93%)
Mar 23, 2023
0.4400
0.4500
0.4201
0.4298
8,668
-0.01(-2.32%)
Mar 22, 2023
0.4108
0.4544
0.4108
0.4400
19,681
+0.01(+1.62%)
Mar 21, 2023
0.4300
0.4600
0.4300
0.4330
11,653
+0.01(+2.63%)
Mar 20, 2023
0.3987
0.4500
0.3987
0.4219
35,361
-0.01(-1.88%)
Mar 17, 2023
0.4400
0.4599
0.4300
0.4300
14,577
-0.03(-6.52%)
Mar 16, 2023
0.4600
0.4698
0.4206
0.4600
44,266
-0.01(-2.15%)
Mar 15, 2023
0.4300
0.5100
0.4300
0.4701
34,521
+0.01(+1.53%)
Mar 14, 2023
0.4700
0.4989
0.4614
0.4630
19,270
+0.01(+2.84%)
Mar 13, 2023
0.4724
0.4841
0.4502
0.4502
33,748
-0.03(-7.00%)
Mar 10, 2023
0.5000
0.5000
0.4800
0.4841
41,248
-0.01(-1.81%)
Mar 09, 2023
0.5100
0.5131
0.4900
0.4930
12,715
-0.02(-3.31%)
Mar 08, 2023
0.4900
0.5200
0.4900
0.5099
22,224
+0.02(+3.79%)
Mar 07, 2023
0.4980
0.5020
0.4902
0.4913
54,630
+0.00(+0.22%)
Mar 06, 2023
0.4951
0.5000
0.4902
0.4902
10,867
-0.01(-1.66%)
Mar 03, 2023
0.4940
0.5010
0.4914
0.4985
19,384
+0.00(+0.87%)
Mar 02, 2023
0.4901
0.5200
0.4840
0.4942
141,032
-0.00(-0.76%)
Mar 01, 2023
0.4926
0.5039
0.4925
0.4980
32,418
+0.02(+3.73%)
Feb 28, 2023
0.4809
0.4900
0.4771
0.4801
14,784
-0.01(-2.02%)
Feb 27, 2023
0.5398
0.5403
0.4709
0.4900
115,545
-0.00(-0.14%)
Feb 24, 2023
0.5250
0.5250
0.4800
0.4907
72,078
-0.01(-1.86%)
Feb 23, 2023
0.5200
0.5348
0.4921
0.5000
80,806
-0.03(-5.64%)
Feb 22, 2023
0.5620
0.5710
0.4985
0.5299
193,583
-0.03(-6.15%)
Feb 21, 2023
0.6048
0.6050
0.5646
0.5646
50,237
-0.02(-3.82%)
Feb 17, 2023
0.5880
0.6115
0.5610
0.5870
46,773
+0.01(+1.91%)
Feb 16, 2023
0.5700
0.6120
0.5563
0.5760
56,587
+0.01(+2.60%)
Feb 15, 2023
0.5522
0.5750
0.5522
0.5614
71,995
-0.02(-3.21%)
Feb 14, 2023
0.5511
0.5990
0.5511
0.5800
24,141
+0.00(+0.00%)
Feb 13, 2023
0.5880
0.6057
0.5621
0.5800
34,606
-0.00(-0.82%)
Feb 10, 2023
0.5801
0.5850
0.5505
0.5848
85,330
-0.00(-0.03%)
Feb 09, 2023
0.6399
0.6446
0.5525
0.5850
125,580
-0.05(-8.12%)
Feb 08, 2023
0.6527
0.6550
0.6200
0.6367
72,379
-0.03(-5.04%)
Feb 07, 2023
0.6800
0.7278
0.6612
0.6705
124,120
-0.03(-3.87%)
Feb 06, 2023
0.6800
0.7128
0.6700
0.6975
71,712
+0.02(+2.88%)
Feb 03, 2023
0.7010
0.7279
0.6780
0.6780
99,815
-0.05(-6.61%)
Feb 02, 2023
0.7200
0.7300
0.7000
0.7260
45,275
+0.02(+2.25%)
Feb 01, 2023
0.7000
0.7508
0.6990
0.7100
358,834
+0.01(+1.01%)
Jan 31, 2023
0.6500
0.7331
0.6500
0.7029
552,654
+0.04(+6.34%)
Jan 30, 2023
0.6800
0.6970
0.6604
0.6610
31,935
-0.04(-5.15%)
Jan 27, 2023
0.6761
0.6995
0.6761
0.6969
87,419
-0.00(-0.29%)
Jan 26, 2023
0.6900
0.7100
0.6880
0.6989
51,537
+0.00(+0.55%)
Jan 25, 2023
0.7107
0.7270
0.6846
0.6951
72,442
-0.04(-4.91%)
Jan 24, 2023
0.6899
0.7580
0.6806
0.7310
204,396
+0.03(+4.43%)
Jan 23, 2023
0.6800
0.7140
0.6800
0.7000
26,353
+0.01(+2.15%)
Jan 20, 2023
0.6800
0.6999
0.6800
0.6853
62,876
-0.00(-0.68%)
Jan 19, 2023
0.7500
0.7501
0.6201
0.6900
383,291
-0.03(-4.18%)
Jan 18, 2023
0.7600
0.7975
0.7200
0.7201
274,718
-0.00(-0.01%)
Jan 17, 2023
0.6966
0.7300
0.6801
0.7202
33,838
+0.02(+3.39%)
Jan 13, 2023
0.6600
0.7018
0.6305
0.6966
122,993
+0.04(+6.04%)
Jan 12, 2023
0.6302
0.6640
0.6253
0.6569
53,276
+0.02(+3.43%)
Jan 11, 2023
0.6396
0.6550
0.6302
0.6351
57,662
-0.00(-0.70%)
Jan 10, 2023
0.6100
0.6500
0.6100
0.6396
47,974
+0.04(+6.60%)
Jan 09, 2023
0.6370
0.6600
0.6000
0.6000
224,866
-0.05(-7.19%)
Jan 06, 2023
0.6303
0.6600
0.6303
0.6465
16,954
-0.00(-0.51%)
Jan 05, 2023
0.6800
0.6815
0.6380
0.6498
11,126
-0.03(-4.22%)
Jan 04, 2023
0.6100
0.6784
0.6100
0.6784
43,588
+0.04(+5.59%)
Jan 03, 2023
0.6511
0.6550
0.5654
0.6425
98,211
+0.00(+0.12%)
Dec 30, 2022
0.6120
0.6510
0.6010
0.6417
87,407
+0.04(+6.45%)
Dec 29, 2022
0.5949
0.6490
0.5922
0.6028
224,373
+0.03(+4.83%)
Dec 28, 2022
0.5400
0.6050
0.5400
0.5750
156,172
+0.02(+3.62%)
Dec 27, 2022
0.5600
0.5737
0.5500
0.5549
51,796
-0.02(-3.91%)
Dec 23, 2022
0.6000
0.6000
0.5500
0.5775
81,366
-0.02(-3.51%)
Dec 22, 2022
0.6700
0.6700
0.5737
0.5985
181,302
-0.04(-6.44%)
Dec 21, 2022
0.6998
0.7000
0.6334
0.6397
143,249
-0.04(-5.91%)
Dec 20, 2022
0.7225
0.7500
0.6799
0.6799
69,672
-0.07(-9.35%)
Dec 19, 2022
0.7500
0.7999
0.7500
0.7500
43,334
-0.01(-1.32%)
Dec 16, 2022
0.8296
0.8296
0.7500
0.7600
49,437
-0.03(-4.04%)
Dec 15, 2022
0.8300
0.8539
0.7780
0.7920
37,449
-0.04(-4.60%)
Dec 14, 2022
0.8375
0.8650
0.8121
0.8302
39,812
+0.01(+0.79%)
Dec 13, 2022
0.9000
0.9000
0.8101
0.8237
82,245
-0.08(-8.42%)
Dec 12, 2022
0.9772
0.9772
0.8775
0.8994
325,845
-0.08(-8.22%)
Dec 09, 2022
0.9600
0.9871
0.9000
0.9800
106,571
+0.01(+1.02%)
Dec 08, 2022
0.9900
0.9900
0.9700
0.9701
50,980
-0.03(-2.75%)
Dec 07, 2022
0.9911
1.000
0.9900
0.9975
4,817
-0.01(-1.24%)
Dec 06, 2022
1.020
1.030
0.9900
1.010
14,740
+0.03(+3.06%)
Dec 05, 2022
1.020
1.050
0.9800
0.9800
16,621
-0.05(-4.85%)
Dec 02, 2022
1.000
1.050
0.9800
1.030
33,335
+0.02(+1.98%)
Dec 01, 2022
0.9700
1.010
0.9501
1.010
54,948
+0.02(+2.00%)
Nov 30, 2022
0.9800
1.010
0.9612
0.9902
44,560
-0.02(-1.96%)
Nov 29, 2022
0.9400
1.010
0.9400
1.010
20,321
+0.01(+1.00%)
Nov 28, 2022
0.9611
1.002
0.9611
1.000
44,045
-0.01(-0.99%)
Nov 25, 2022
1.020
1.030
1.010
1.010
4,993
-0.01(-0.98%)
Nov 23, 2022
0.9400
1.030
0.9400
1.020
18,928
+0.04(+4.08%)
Nov 22, 2022
0.9500
0.9997
0.9349
0.9800
25,543
+0.01(+1.00%)
Nov 21, 2022
1.020
1.030
0.9312
0.9703
63,384
-0.08(-7.43%)
Nov 18, 2022
1.060
1.070
1.040
1.048
10,960
-0.00(-0.17%)
Nov 17, 2022
1.020
1.070
0.9925
1.050
64,267
+0.05(+5.00%)
Nov 16, 2022
1.000
1.050
1.000
1.000
16,571
-0.03(-2.91%)
Nov 15, 2022
1.060
1.080
1.020
1.030
38,074
-0.03(-2.83%)
Nov 14, 2022
1.020
1.060
1.020
1.060
57,080
+0.01(+0.95%)
Nov 11, 2022
1.020
1.060
1.020
1.050
62,567
+0.00(+0.00%)
Nov 10, 2022
1.020
1.060
1.020
1.050
41,788
+0.02(+1.94%)
Nov 09, 2022
1.050
1.050
1.020
1.030
28,141
-0.03(-2.83%)
Nov 08, 2022
1.070
1.080
1.030
1.060
29,976
-0.01(-0.93%)
Nov 07, 2022
1.100
1.100
1.040
1.070
21,280
-0.01(-0.93%)
Nov 04, 2022
1.050
1.090
1.050
1.080
19,931
+0.00(+0.00%)
Nov 03, 2022
1.070
1.090
1.050
1.080
46,588
+0.01(+0.93%)
Nov 02, 2022
1.070
1.100
1.070
1.070
34,137
-0.01(-0.93%)
Nov 01, 2022
1.080
1.100
1.050
1.080
47,650
-0.01(-0.92%)
Oct 31, 2022
1.070
1.100
1.060
1.090
50,693
+0.01(+0.93%)
Oct 28, 2022
1.100
1.100
1.060
1.080
26,987
-0.02(-1.82%)
Oct 27, 2022
1.090
1.100
1.070
1.100
25,553
+0.01(+0.92%)
Oct 26, 2022
1.080
1.100
1.071
1.090
42,516
+0.00(+0.00%)
Oct 25, 2022
1.060
1.120
1.060
1.090
52,132
+0.03(+2.35%)
Oct 24, 2022
1.080
1.100
1.060
1.065
33,501
+0.00(+0.47%)
Oct 21, 2022
1.060
1.080
1.030
1.060
107,321
-0.02(-1.85%)
Oct 20, 2022
1.110
1.120
1.060
1.080
134,026
-0.02(-1.82%)
Oct 19, 2022
1.070
1.120
1.070
1.100
72,241
+0.03(+2.64%)
Oct 18, 2022
1.110
1.127
1.070
1.072
126,912
-0.04(-3.45%)
Oct 17, 2022
1.250
1.250
0.9439
1.110
331,332
-0.14(-11.20%)
Oct 14, 2022
1.230
1.290
1.150
1.250
174,669
+0.00(+0.00%)
Oct 13, 2022
1.200
1.270
1.200
1.250
88,502
-0.03(-2.72%)
Oct 12, 2022
1.220
1.310
1.210
1.285
1,693,066
+0.02(+1.98%)
Oct 11, 2022
1.230
1.270
1.200
1.260
61,012
+0.02(+1.61%)
Oct 10, 2022
1.250
1.250
1.180
1.240
87,379
+0.01(+0.81%)
Oct 07, 2022
1.260
1.260
1.220
1.230
77,681
-0.03(-2.38%)
Oct 06, 2022
1.220
1.275
1.200
1.260
119,656
+0.04(+3.28%)
Oct 05, 2022
1.250
1.265
1.210
1.220
87,401
-0.03(-2.40%)
Oct 04, 2022
1.330
1.330
1.180
1.250
316,823
-0.05(-3.85%)
Oct 03, 2022
1.300
1.330
1.230
1.300
560,972
+0.04(+3.17%)
Sep 30, 2022
1.200
1.300
1.190
1.260
406,303
+0.08(+6.78%)
Sep 29, 2022
1.150
1.180
1.135
1.180
82,051
-0.02(-1.67%)
Sep 28, 2022
1.240
1.210
1.170
1.200
168,731
-0.01(-0.83%)
Sep 27, 2022
1.159
1.220
1.120
1.210
112,606
+0.06(+5.22%)
Sep 26, 2022
1.150
1.194
1.140
1.150
63,718
-0.04(-3.36%)
Sep 23, 2022
1.180
1.190
1.130
1.190
47,086
+0.02(+1.71%)
Sep 22, 2022
1.200
1.200
1.140
1.170
56,126
-0.02(-1.68%)
Sep 21, 2022
1.210
1.210
1.170
1.190
44,815
-0.01(-0.83%)
Sep 20, 2022
1.280
1.280
1.180
1.200
99,640
+0.02(+1.69%)
Sep 19, 2022
1.180
1.230
1.150
1.180
250,015
-0.08(-6.35%)
Sep 16, 2022
1.200
1.260
1.160
1.260
175,006
+0.06(+5.00%)
Sep 15, 2022
1.180
1.220
1.180
1.200
21,472
-0.01(-0.83%)
Sep 14, 2022
1.200
1.245
1.160
1.210
55,462
+0.01(+0.83%)
Sep 13, 2022
1.240
1.240
1.170
1.200
72,727
-0.05(-4.00%)
Sep 12, 2022
1.250
1.260
1.210
1.250
50,544
+0.01(+0.81%)
Sep 09, 2022
1.280
1.320
1.240
1.240
88,633
-0.06(-4.62%)
Sep 08, 2022
1.320
1.352
1.200
1.300
374,068
+0.03(+2.36%)
Sep 07, 2022
1.230
1.291
1.150
1.270
492,555
+0.13(+11.40%)
Sep 06, 2022
1.150
1.179
1.120
1.140
141,601
-0.01(-0.87%)
Sep 02, 2022
1.140
1.151
1.120
1.150
53,578
+0.00(+0.00%)
Sep 01, 2022
1.190
1.190
1.120
1.150
147,154
+0.00(+0.00%)
Aug 31, 2022
1.150
1.180
1.150
1.150
63,136
-0.02(-1.71%)
Aug 30, 2022
1.140
1.190
1.112
1.170
113,880
-0.02(-1.27%)
Aug 29, 2022
1.220
1.220
1.160
1.185
155,630
-0.00(-0.42%)
Aug 26, 2022
1.240
1.280
1.160
1.190
192,457
-0.05(-4.03%)
Aug 25, 2022
1.250
1.300
1.240
1.240
174,927
-0.01(-0.80%)
Aug 24, 2022
1.230
1.280
1.220
1.250
159,949
-0.02(-1.57%)
Aug 23, 2022
1.270
1.290
1.220
1.270
276,749
-0.02(-1.55%)
Aug 22, 2022
1.330
1.330
1.240
1.290
474,859
-0.04(-3.37%)
Aug 19, 2022
1.390
1.410
1.250
1.335
1,113,530
+0.02(+1.91%)
Aug 18, 2022
1.230
1.330
1.200
1.310
973,423
+0.05(+3.97%)
Aug 17, 2022
1.220
1.540
1.170
1.260
4,760,136
-0.01(-0.79%)
Aug 16, 2022
1.290
1.294
1.190
1.270
425,933
-0.03(-2.31%)
Aug 15, 2022
1.250
1.330
1.210
1.300
419,173
-0.02(-1.52%)
Aug 12, 2022
1.290
1.370
1.260
1.320
912,450
+0.07(+5.60%)
Aug 11, 2022
1.370
1.470
1.190
1.250
12,237,006
+0.08(+6.83%)
Aug 10, 2022
1.190
1.190
1.160
1.170
61,633
+0.01(+0.87%)
Aug 09, 2022
1.150
1.170
1.150
1.160
224,865
+0.02(+1.75%)
Aug 08, 2022
1.220
1.250
1.140
1.140
74,627
-0.10(-8.06%)
Aug 05, 2022
1.220
1.250
1.210
1.240
81,388
+0.01(+0.81%)
Aug 04, 2022
1.140
1.230
1.140
1.230
203,933
+0.08(+6.96%)
Aug 03, 2022
1.130
1.160
1.130
1.150
127,349
+0.01(+0.88%)
Aug 02, 2022
1.130
1.150
1.130
1.140
206,732
+0.00(+0.00%)
Aug 01, 2022
1.130
1.150
1.110
1.140
288,807
-0.02(-1.72%)
Jul 29, 2022
1.180
1.180
1.130
1.160
279,129
-0.01(-0.85%)
Jul 28, 2022
1.170
1.190
1.150
1.170
194,512
+0.00(+0.43%)
Jul 27, 2022
1.160
1.170
1.130
1.165
121,669
+0.02(+1.30%)
Jul 26, 2022
1.130
1.170
1.110
1.150
308,658
+0.00(+0.00%)
Jul 25, 2022
1.120
1.160
1.110
1.150
118,075
-0.01(-0.43%)
Jul 22, 2022
1.140
1.160
1.060
1.155
738,563
+0.02(+2.20%)
Jul 21, 2022
1.210
1.210
1.101
1.130
276,665
-0.00(-0.43%)
Jul 20, 2022
1.030
1.250
1.020
1.135
844,027
+0.09(+9.13%)
Jul 19, 2022
1.080
1.100
1.040
1.040
94,736
-0.02(-2.35%)
Jul 18, 2022
1.090
1.130
1.060
1.065
209,631
-0.06(-4.91%)
Jul 15, 2022
1.040
1.160
1.040
1.120
262,928
+0.07(+6.67%)
Jul 14, 2022
1.020
1.080
0.9961
1.050
93,139
+0.05(+5.00%)
Jul 13, 2022
1.000
1.030
0.9750
1.000
33,737
-0.01(-0.99%)
Jul 12, 2022
1.030
1.040
0.9700
1.010
80,421
+0.00(+0.00%)
Jul 11, 2022
1.040
1.060
1.010
1.010
58,003
-0.06(-5.61%)
Jul 08, 2022
1.100
1.100
1.050
1.070
88,465
+0.00(+0.00%)
Jul 07, 2022
0.9900
1.070
0.9900
1.070
99,112
+0.08(+8.08%)
Jul 06, 2022
0.9900
1.000
0.9800
0.9900
51,439
-0.01(-1.00%)
Jul 05, 2022
1.000
1.020
0.9600
1.000
321,592
+0.00(+0.00%)
Jul 01, 2022
1.000
1.010
0.9852
1.000
86,948
-0.01(-0.99%)
Jun 30, 2022
1.013
1.013
0.9810
1.010
60,299
-0.01(-0.97%)
Jun 29, 2022
0.9700
1.020
0.9738
1.020
82,938
+0.01(+1.48%)
Jun 28, 2022
0.9900
1.030
0.9800
1.005
66,316
+0.00(+0.50%)
Jun 27, 2022
1.000
1.020
0.9500
1.000
97,760
+0.03(+2.66%)
Jun 24, 2022
0.9800
1.000
0.9312
0.9741
658,484
-0.01(-0.58%)
Jun 23, 2022
1.000
1.000
0.9100
0.9798
122,944
+0.01(+1.16%)
Jun 22, 2022
1.030
1.030
0.9620
0.9686
148,846
-0.04(-4.10%)
Jun 21, 2022
1.020
1.030
0.9900
1.010
142,996
-0.01(-0.98%)
Jun 17, 2022
1.010
1.043
1.010
1.020
74,048
-0.02(-1.92%)
Jun 16, 2022
1.098
1.100
1.020
1.040
212,334
+0.03(+2.97%)
Jun 15, 2022
1.010
1.070
1.010
1.010
52,944
-0.02(-1.94%)
Jun 14, 2022
1.080
1.081
1.010
1.030
53,679
+0.00(+0.00%)
Jun 13, 2022
1.020
1.040
1.010
1.030
55,569
+0.01(+0.98%)
Jun 10, 2022
1.070
1.120
1.010
1.020
44,676
-0.10(-9.33%)
Jun 09, 2022
1.110
1.180
1.090
1.125
145,945
+0.01(+1.35%)
Jun 08, 2022
1.080
1.110
1.070
1.110
39,527
+0.05(+4.72%)
Jun 07, 2022
1.070
1.110
1.020
1.060
96,682
-0.02(-1.85%)
Jun 06, 2022
1.000
1.080
1.000
1.080
176,532
+0.09(+8.55%)
Jun 03, 2022
0.9600
1.030
0.9400
0.9949
135,575
-0.02(-1.50%)
Jun 02, 2022
0.9500
1.010
0.9201
1.010
172,837
+0.04(+4.12%)
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.