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
Renovorx Inc
(NQ:
RNXT
)
1.180
+0.130 (+12.38%)
Streaming Delayed Price
Updated: 3:59 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
1.220
1.290
1.150
1.160
13,225
-0.01(-0.85%)
May 30, 2024
1.190
1.300
1.160
1.170
24,151
-0.06(-4.88%)
May 29, 2024
1.210
1.270
1.190
1.230
11,859
-0.04(-3.15%)
May 28, 2024
1.220
1.310
1.220
1.270
12,654
+0.01(+0.79%)
May 24, 2024
1.350
1.350
1.200
1.260
47,912
-0.09(-6.67%)
May 23, 2024
1.390
1.390
1.340
1.350
23,969
-0.05(-3.57%)
May 22, 2024
1.390
1.400
1.374
1.400
9,769
+0.05(+3.70%)
May 21, 2024
1.420
1.420
1.350
1.350
33,600
-0.05(-3.57%)
May 20, 2024
1.400
1.430
1.370
1.400
23,264
+0.03(+2.19%)
May 17, 2024
1.400
1.450
1.360
1.370
29,072
-0.09(-6.16%)
May 16, 2024
1.460
1.460
1.384
1.460
6,466
+0.07(+5.04%)
May 15, 2024
1.480
1.480
1.380
1.390
18,547
-0.06(-4.20%)
May 14, 2024
1.430
1.460
1.370
1.451
10,638
+0.04(+2.91%)
May 13, 2024
1.370
1.440
1.360
1.410
19,366
-0.04(-2.76%)
May 10, 2024
1.420
1.450
1.330
1.450
24,663
+0.10(+7.81%)
May 09, 2024
1.320
1.470
1.315
1.345
63,030
-0.03(-1.82%)
May 08, 2024
1.320
1.370
1.290
1.370
14,427
+0.07(+5.38%)
May 07, 2024
1.310
1.340
1.296
1.300
10,777
+0.04(+3.17%)
May 06, 2024
1.190
1.320
1.190
1.260
12,665
+0.04(+3.28%)
May 03, 2024
1.260
1.300
1.220
1.220
23,507
-0.05(-3.94%)
May 02, 2024
1.190
1.270
1.190
1.270
13,358
+0.06(+4.96%)
May 01, 2024
1.230
1.246
1.140
1.210
20,637
+0.00(+0.00%)
Apr 30, 2024
1.210
1.280
1.210
1.210
8,235
+0.00(+0.00%)
Apr 29, 2024
1.300
1.300
1.190
1.210
10,576
-0.03(-2.65%)
Apr 26, 2024
1.210
1.380
1.210
1.243
27,483
+0.03(+2.73%)
Apr 25, 2024
1.235
1.250
1.210
1.210
3,465
-0.00(-0.25%)
Apr 24, 2024
1.220
1.230
1.190
1.213
3,615
+0.01(+1.08%)
Apr 23, 2024
1.190
1.210
1.170
1.200
2,941
-0.03(-2.44%)
Apr 22, 2024
1.170
1.280
1.160
1.230
4,385
+0.06(+5.13%)
Apr 19, 2024
1.230
1.250
1.160
1.170
20,059
-0.05(-4.10%)
Apr 18, 2024
1.290
1.290
1.150
1.220
5,264
+0.03(+2.52%)
Apr 17, 2024
1.100
1.200
1.100
1.190
7,280
+0.06(+5.34%)
Apr 16, 2024
1.140
1.230
1.120
1.130
21,215
-0.02(-1.77%)
Apr 15, 2024
1.280
1.280
1.150
1.150
30,352
-0.07(-5.74%)
Apr 12, 2024
1.330
1.330
1.220
1.220
10,886
-0.07(-5.43%)
Apr 11, 2024
1.214
1.358
1.185
1.290
52,986
+0.09(+7.86%)
Apr 10, 2024
1.125
1.236
1.125
1.196
18,296
+0.02(+1.36%)
Apr 09, 2024
1.150
1.230
1.120
1.180
69,456
+0.01(+0.85%)
Apr 08, 2024
1.150
1.560
1.120
1.170
900,822
+0.01(+1.30%)
Apr 05, 2024
1.300
1.350
1.130
1.155
23,645
-0.04(-3.75%)
Apr 04, 2024
1.330
1.330
1.195
1.200
15,713
-0.06(-4.76%)
Apr 03, 2024
1.241
1.298
1.215
1.260
10,484
+0.02(+1.61%)
Apr 02, 2024
1.310
1.310
1.180
1.240
26,464
-0.08(-6.06%)
Apr 01, 2024
1.300
1.380
1.300
1.320
13,521
-0.02(-1.49%)
Mar 28, 2024
1.320
1.400
1.250
1.340
17,338
-0.04(-2.90%)
Mar 27, 2024
1.390
1.420
1.300
1.380
19,081
+0.08(+6.15%)
Mar 26, 2024
1.330
1.506
1.300
1.300
10,681
-0.13(-9.09%)
Mar 25, 2024
1.360
1.510
1.300
1.430
5,009
+0.01(+0.70%)
Mar 22, 2024
1.490
1.490
1.330
1.420
10,874
-0.05(-3.40%)
Mar 21, 2024
1.398
1.503
1.390
1.470
3,889
+0.03(+2.08%)
Mar 20, 2024
1.410
1.460
1.392
1.440
3,016
+0.01(+0.70%)
Mar 19, 2024
1.390
1.470
1.390
1.430
22,182
+0.10(+7.52%)
Mar 18, 2024
1.360
1.400
1.310
1.330
12,076
+0.01(+0.76%)
Mar 15, 2024
1.280
1.370
1.210
1.320
47,168
+0.00(+0.00%)
Mar 14, 2024
1.260
1.510
1.250
1.320
104,858
-0.34(-20.48%)
Mar 13, 2024
1.610
1.820
1.610
1.660
20,002
-0.03(-1.78%)
Mar 12, 2024
1.600
1.710
1.600
1.690
6,278
+0.00(+0.00%)
Mar 11, 2024
1.750
1.750
1.690
1.690
18,162
-0.03(-1.74%)
Mar 08, 2024
1.720
1.860
1.700
1.720
29,911
-0.03(-1.71%)
Mar 07, 2024
1.690
1.790
1.685
1.750
13,061
+0.06(+3.55%)
Mar 06, 2024
1.680
1.720
1.590
1.690
29,279
-0.05(-2.87%)
Mar 05, 2024
1.650
1.780
1.650
1.740
15,271
+0.04(+2.35%)
Mar 04, 2024
1.730
1.770
1.640
1.700
20,741
-0.08(-4.49%)
Mar 01, 2024
1.670
1.796
1.620
1.780
32,817
+0.06(+3.49%)
Feb 29, 2024
1.660
1.830
1.600
1.720
144,765
+0.12(+7.50%)
Feb 28, 2024
1.260
1.650
1.260
1.600
111,362
+0.29(+22.14%)
Feb 27, 2024
1.340
1.440
1.260
1.310
17,299
-0.06(-4.38%)
Feb 26, 2024
1.340
1.476
1.310
1.370
18,845
-0.04(-2.84%)
Feb 23, 2024
1.420
1.420
1.280
1.410
9,609
+0.05(+3.68%)
Feb 22, 2024
1.440
1.440
1.290
1.360
6,996
+0.00(+0.00%)
Feb 21, 2024
1.320
1.400
1.260
1.360
14,881
-0.02(-1.45%)
Feb 20, 2024
1.390
1.445
1.330
1.380
11,220
+0.00(+0.00%)
Feb 16, 2024
1.450
1.461
1.320
1.380
16,727
-0.03(-2.13%)
Feb 15, 2024
1.350
1.557
1.350
1.410
7,082
+0.04(+3.18%)
Feb 14, 2024
1.590
1.590
1.320
1.367
68,060
-0.21(-13.51%)
Feb 13, 2024
1.580
1.590
1.470
1.580
27,848
+0.04(+2.60%)
Feb 12, 2024
1.590
1.590
1.340
1.540
35,674
-0.05(-3.14%)
Feb 09, 2024
1.660
1.660
1.480
1.590
14,024
+0.04(+2.57%)
Feb 08, 2024
1.590
1.590
1.495
1.550
15,672
+0.01(+0.66%)
Feb 07, 2024
1.650
1.650
1.400
1.540
33,049
-0.13(-7.78%)
Feb 06, 2024
1.740
1.740
1.590
1.670
26,551
+0.01(+0.60%)
Feb 05, 2024
1.700
1.790
1.620
1.660
46,059
-0.04(-2.35%)
Feb 02, 2024
1.650
1.800
1.510
1.700
185,543
+0.23(+15.65%)
Feb 01, 2024
1.650
1.650
1.350
1.470
53,163
-0.03(-2.00%)
Jan 31, 2024
1.350
1.700
1.330
1.500
208,765
+0.17(+12.78%)
Jan 30, 2024
1.250
1.360
1.210
1.330
60,838
+0.12(+9.92%)
Jan 29, 2024
1.050
1.437
1.050
1.210
198,994
+0.16(+15.24%)
Jan 26, 2024
1.040
1.070
1.000
1.050
11,165
-0.01(-0.94%)
Jan 25, 2024
1.000
1.060
1.000
1.060
52,805
+0.04(+3.92%)
Jan 24, 2024
1.150
1.150
1.020
1.020
16,893
-0.05(-4.67%)
Jan 23, 2024
1.100
1.110
1.070
1.070
11,137
-0.06(-5.31%)
Jan 22, 2024
1.070
1.180
1.070
1.130
21,420
+0.05(+4.63%)
Jan 19, 2024
1.040
1.120
1.040
1.080
11,158
+0.03(+2.86%)
Jan 18, 2024
1.080
1.106
1.050
1.050
11,416
-0.05(-4.55%)
Jan 17, 2024
1.070
1.150
1.020
1.100
35,058
+0.02(+1.85%)
Jan 16, 2024
1.100
1.120
1.016
1.080
29,337
-0.02(-1.82%)
Jan 12, 2024
1.110
1.130
1.070
1.100
48,684
-0.03(-2.65%)
Jan 11, 2024
1.010
1.180
1.010
1.130
70,791
-0.05(-4.24%)
Jan 10, 2024
1.330
1.370
1.120
1.180
132,841
-0.20(-14.49%)
Jan 09, 2024
1.640
1.640
1.155
1.380
256,406
-0.33(-19.30%)
Jan 08, 2024
1.750
1.750
1.600
1.710
36,306
-0.02(-1.16%)
Jan 05, 2024
1.770
1.850
1.600
1.730
75,929
-0.02(-1.14%)
Jan 04, 2024
1.860
1.890
1.720
1.750
47,780
-0.10(-5.41%)
Jan 03, 2024
1.850
1.850
1.670
1.850
111,574
-0.13(-6.57%)
Jan 02, 2024
1.910
2.120
1.530
1.980
645,302
-0.31(-13.54%)
Dec 29, 2023
1.570
2.350
1.510
2.290
1,136,490
+0.82(+55.78%)
Dec 28, 2023
1.200
1.470
1.120
1.470
454,578
+0.47(+47.00%)
Dec 27, 2023
1.200
1.200
0.9201
1.000
102,833
-0.15(-13.04%)
Dec 26, 2023
1.060
1.170
1.035
1.150
74,904
+0.12(+11.65%)
Dec 22, 2023
0.8800
1.100
0.8800
1.030
144,130
+0.18(+21.22%)
Dec 21, 2023
0.7290
0.8800
0.7101
0.8497
83,985
+0.14(+19.68%)
Dec 20, 2023
0.7096
0.7169
0.6780
0.7100
21,871
-0.02(-2.94%)
Dec 19, 2023
0.7551
0.7796
0.6751
0.7315
71,853
-0.07(-8.22%)
Dec 18, 2023
0.7722
0.8200
0.7605
0.7970
66,879
-0.06(-6.78%)
Dec 15, 2023
0.9328
0.9328
0.7960
0.8550
67,953
-0.11(-11.09%)
Dec 14, 2023
0.8700
1.030
0.8611
0.9616
318,483
+0.17(+20.80%)
Dec 13, 2023
0.6500
0.8700
0.6500
0.7960
478,050
+0.16(+25.35%)
Dec 12, 2023
0.6305
0.6499
0.6110
0.6350
14,720
-0.01(-0.78%)
Dec 11, 2023
0.6200
0.6558
0.6200
0.6400
10,565
+0.02(+3.24%)
Dec 08, 2023
0.5900
0.6200
0.5800
0.6199
50,053
+0.00(+0.00%)
Dec 07, 2023
0.5600
0.6400
0.5600
0.6199
12,926
-0.00(-0.02%)
Dec 06, 2023
0.6500
0.6500
0.5306
0.6200
56,656
-0.03(-4.32%)
Dec 05, 2023
0.6700
0.6751
0.5950
0.6480
38,604
-0.00(-0.46%)
Dec 04, 2023
0.6500
0.7340
0.6500
0.6510
10,434
+0.00(+0.15%)
Dec 01, 2023
0.6300
0.6872
0.6300
0.6500
36,798
+0.01(+1.56%)
Nov 30, 2023
0.6600
0.6710
0.6231
0.6400
24,089
-0.04(-5.88%)
Nov 29, 2023
0.7100
0.7200
0.6800
0.6800
12,254
-0.00(-0.01%)
Nov 28, 2023
0.6509
0.7500
0.6509
0.6801
9,170
-0.01(-1.43%)
Nov 27, 2023
0.6800
0.8200
0.6501
0.6900
38,445
+0.01(+1.98%)
Nov 24, 2023
0.6600
0.6766
0.6225
0.6766
14,422
+0.03(+4.25%)
Nov 22, 2023
0.6200
0.6490
0.6041
0.6490
18,420
+0.03(+4.48%)
Nov 21, 2023
0.6450
0.6490
0.6001
0.6212
4,976
+0.01(+2.00%)
Nov 20, 2023
0.6766
0.6766
0.5503
0.6090
25,269
+0.01(+1.50%)
Nov 17, 2023
0.6200
0.6300
0.5504
0.6000
62,464
-0.03(-4.14%)
Nov 16, 2023
0.7202
0.7202
0.5750
0.6259
57,632
-0.12(-15.83%)
Nov 15, 2023
0.7700
0.7876
0.7200
0.7436
41,102
-0.01(-1.17%)
Nov 14, 2023
1.116
1.130
0.5502
0.7524
93,865
-0.30(-28.34%)
Nov 13, 2023
1.125
1.125
1.020
1.050
5,941
-0.03(-2.78%)
Nov 10, 2023
1.083
1.130
1.021
1.080
3,480
+0.05(+5.23%)
Nov 09, 2023
1.240
1.240
1.020
1.026
9,952
-0.11(-9.97%)
Nov 08, 2023
1.160
1.238
1.050
1.140
11,644
-0.02(-1.72%)
Nov 07, 2023
1.200
1.200
1.150
1.160
2,018
-0.02(-1.69%)
Nov 06, 2023
1.150
1.240
1.150
1.180
9,846
+0.03(+2.61%)
Nov 03, 2023
1.010
1.150
1.010
1.150
10,838
+0.14(+13.86%)
Nov 02, 2023
0.9900
1.080
0.9900
1.010
22,262
-0.05(-4.72%)
Nov 01, 2023
1.150
1.150
0.9507
1.060
11,750
-0.08(-7.02%)
Oct 31, 2023
1.050
1.160
0.9500
1.140
24,772
+0.14(+14.00%)
Oct 30, 2023
1.020
1.025
0.9538
1.000
24,489
-0.03(-2.91%)
Oct 27, 2023
1.149
1.149
1.010
1.030
5,541
+0.01(+0.98%)
Oct 26, 2023
1.060
1.060
1.020
1.020
7,391
-0.07(-6.43%)
Oct 25, 2023
1.125
1.125
1.090
1.090
6,571
-0.01(-0.91%)
Oct 24, 2023
1.145
1.150
1.100
1.100
2,085
-0.01(-0.89%)
Oct 23, 2023
1.110
1.135
1.110
1.110
1,159
-0.05(-4.30%)
Oct 20, 2023
1.130
1.160
1.120
1.160
4,498
+0.02(+2.00%)
Oct 19, 2023
1.120
1.160
1.115
1.137
6,857
+0.07(+6.28%)
Oct 18, 2023
1.185
1.185
1.060
1.070
17,073
-0.04(-3.60%)
Oct 17, 2023
1.180
1.190
1.110
1.110
12,954
-0.02(-1.77%)
Oct 16, 2023
1.140
1.240
1.130
1.130
6,951
+0.02(+1.80%)
Oct 13, 2023
1.125
1.200
1.085
1.110
15,373
-0.11(-9.02%)
Oct 12, 2023
1.150
1.250
1.150
1.220
5,774
+0.09(+7.96%)
Oct 11, 2023
1.110
1.235
1.110
1.130
14,191
-0.02(-1.74%)
Oct 10, 2023
1.250
1.250
1.123
1.150
5,657
-0.05(-4.17%)
Oct 09, 2023
1.130
1.242
1.120
1.200
5,821
+0.02(+1.69%)
Oct 06, 2023
1.120
1.210
1.120
1.180
19,017
+0.03(+2.61%)
Oct 05, 2023
1.220
1.250
1.050
1.150
13,743
+0.03(+2.67%)
Oct 04, 2023
1.030
1.135
0.9728
1.120
16,137
+0.07(+6.68%)
Oct 03, 2023
1.100
1.110
0.9919
1.050
33,655
-0.05(-4.98%)
Oct 02, 2023
1.380
1.380
0.9100
1.105
122,023
-0.23(-16.92%)
Sep 29, 2023
1.300
1.330
1.250
1.330
14,020
+0.03(+2.31%)
Sep 28, 2023
1.310
1.400
1.300
1.300
9,108
+0.00(+0.00%)
Sep 27, 2023
1.351
1.370
1.252
1.300
7,497
-0.06(-4.41%)
Sep 26, 2023
1.488
1.488
1.250
1.360
21,012
+0.05(+3.82%)
Sep 25, 2023
1.390
1.380
1.310
1.310
8,085
-0.02(-1.50%)
Sep 22, 2023
1.380
1.392
1.318
1.330
7,348
-0.05(-3.62%)
Sep 21, 2023
1.410
1.450
1.311
1.380
34,160
-0.03(-2.13%)
Sep 20, 2023
1.570
1.570
1.410
1.410
17,587
-0.09(-6.00%)
Sep 19, 2023
1.670
1.670
1.400
1.500
14,830
+0.01(+0.67%)
Sep 18, 2023
1.670
1.671
1.450
1.490
25,569
-0.17(-10.24%)
Sep 15, 2023
1.550
1.660
1.470
1.660
38,843
+0.15(+9.93%)
Sep 14, 2023
1.520
1.660
1.510
1.510
8,798
-0.06(-3.82%)
Sep 13, 2023
1.570
1.690
1.560
1.570
9,404
-0.02(-1.26%)
Sep 12, 2023
1.600
1.650
1.540
1.590
13,853
+0.06(+3.92%)
Sep 11, 2023
1.600
1.600
1.500
1.530
6,621
+0.03(+2.00%)
Sep 08, 2023
1.500
1.550
1.450
1.500
24,113
+0.00(+0.00%)
Sep 07, 2023
1.600
1.670
1.500
1.500
18,867
-0.10(-6.25%)
Sep 06, 2023
1.730
1.730
1.570
1.600
15,482
-0.11(-6.71%)
Sep 05, 2023
1.620
1.715
1.620
1.715
12,168
+0.03(+1.48%)
Sep 01, 2023
1.685
1.720
1.641
1.690
9,449
+0.07(+4.32%)
Aug 31, 2023
1.650
1.770
1.620
1.620
12,678
-0.00(-0.01%)
Aug 30, 2023
1.590
1.649
1.590
1.620
5,386
+0.00(+0.01%)
Aug 29, 2023
1.560
1.640
1.550
1.620
21,460
+0.06(+3.85%)
Aug 28, 2023
1.610
1.680
1.550
1.560
120,699
-0.13(-7.69%)
Aug 25, 2023
1.738
1.740
1.690
1.690
7,363
-0.03(-1.74%)
Aug 24, 2023
1.720
1.730
1.680
1.720
28,049
-0.03(-1.71%)
Aug 23, 2023
1.710
1.800
1.710
1.750
11,782
-0.06(-3.31%)
Aug 22, 2023
1.740
1.849
1.740
1.810
6,606
+0.09(+5.23%)
Aug 21, 2023
1.760
1.840
1.680
1.720
46,929
+0.00(+0.00%)
Aug 18, 2023
1.910
1.910
1.720
1.720
46,894
-0.12(-6.52%)
Aug 17, 2023
1.950
1.950
1.720
1.840
34,693
+0.13(+7.60%)
Aug 16, 2023
1.750
1.750
1.700
1.710
7,682
-0.06(-3.39%)
Aug 15, 2023
1.800
1.840
1.750
1.770
6,592
-0.08(-4.32%)
Aug 14, 2023
1.850
1.890
1.770
1.850
44,285
+0.00(+0.00%)
Aug 11, 2023
1.990
1.990
1.840
1.850
113,883
-0.19(-9.31%)
Aug 10, 2023
2.000
2.110
1.930
2.040
41,737
+0.04(+2.00%)
Aug 09, 2023
2.040
2.040
1.985
2.000
20,721
-0.07(-3.38%)
Aug 08, 2023
2.150
2.150
1.950
2.070
35,658
-0.14(-6.33%)
Aug 07, 2023
1.910
2.210
1.880
2.210
164,711
+0.29(+15.10%)
Aug 04, 2023
1.970
2.020
1.920
1.920
17,271
-0.07(-3.52%)
Aug 03, 2023
1.990
2.030
1.919
1.990
35,383
+0.00(+0.00%)
Aug 02, 2023
2.000
2.000
1.920
1.990
12,577
-0.02(-1.00%)
Aug 01, 2023
2.000
2.010
1.960
2.010
18,006
+0.03(+1.52%)
Jul 31, 2023
1.970
2.030
1.951
1.980
32,858
+0.03(+1.54%)
Jul 28, 2023
1.930
1.970
1.890
1.950
23,707
+0.04(+2.09%)
Jul 27, 2023
1.950
1.997
1.881
1.910
38,174
-0.02(-1.04%)
Jul 26, 2023
1.900
1.980
1.900
1.930
33,794
-0.02(-1.03%)
Jul 25, 2023
2.010
2.080
1.900
1.950
39,609
-0.08(-3.94%)
Jul 24, 2023
2.080
2.085
1.970
2.030
82,873
-0.04(-1.93%)
Jul 21, 2023
2.130
2.181
2.035
2.070
64,236
-0.09(-4.17%)
Jul 20, 2023
2.100
2.230
2.100
2.160
71,407
+0.08(+3.85%)
Jul 19, 2023
2.040
2.170
2.030
2.080
24,159
-0.01(-0.48%)
Jul 18, 2023
2.190
2.250
2.040
2.090
117,532
-0.11(-5.00%)
Jul 17, 2023
2.110
2.240
2.110
2.200
37,942
+0.05(+2.33%)
Jul 14, 2023
2.230
2.255
2.070
2.150
147,762
-0.14(-6.11%)
Jul 13, 2023
2.230
2.400
2.220
2.290
194,667
+0.05(+2.23%)
Jul 12, 2023
2.240
2.250
2.140
2.240
87,573
+0.04(+1.82%)
Jul 11, 2023
2.010
2.210
1.982
2.200
104,913
+0.19(+9.45%)
Jul 10, 2023
1.940
2.040
1.920
2.010
173,050
+0.07(+3.61%)
Jul 07, 2023
2.010
2.088
1.900
1.940
145,081
-0.09(-4.43%)
Jul 06, 2023
2.140
2.180
1.950
2.030
193,612
-0.19(-8.56%)
Jul 05, 2023
2.270
2.284
2.060
2.220
346,421
-0.08(-3.48%)
Jul 03, 2023
2.260
2.320
2.150
2.300
155,961
+0.04(+1.77%)
Jun 30, 2023
2.370
2.400
2.150
2.260
782,612
-0.19(-7.76%)
Jun 29, 2023
2.780
3.290
2.290
2.450
33,396,634
+0.21(+9.37%)
Jun 28, 2023
2.360
2.440
2.240
2.240
144,163
+0.09(+4.19%)
Jun 27, 2023
2.100
2.390
2.100
2.150
121,140
+0.10(+4.88%)
Jun 26, 2023
2.050
2.100
2.000
2.050
67,907
+0.14(+7.33%)
Jun 23, 2023
1.970
2.050
1.910
1.910
27,268
-0.12(-5.91%)
Jun 22, 2023
2.070
2.070
1.950
2.030
33,596
-0.01(-0.49%)
Jun 21, 2023
2.080
2.210
1.979
2.040
71,368
+0.06(+3.03%)
Jun 20, 2023
1.970
2.057
1.940
1.980
25,763
+0.01(+0.51%)
Jun 16, 2023
2.210
2.210
1.950
1.970
33,748
-0.27(-12.05%)
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.