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
Tango Therapeutics Inc
(NQ:
TNGX
)
8.350
+0.740 (+9.72%)
Streaming Delayed Price
Updated: 1:21 PM EDT, Jun 13, 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
2.790
2.910
2.470
2.700
1,182,357
-0.06(-2.17%)
May 30, 2023
3.020
3.020
2.730
2.760
216,393
-0.23(-7.69%)
May 26, 2023
2.980
3.150
2.900
2.990
130,632
+0.07(+2.40%)
May 25, 2023
3.480
3.590
2.880
2.920
203,123
-0.58(-16.57%)
May 24, 2023
3.990
3.990
3.410
3.500
191,735
-0.52(-12.94%)
May 23, 2023
3.910
4.105
3.910
4.020
60,141
+0.11(+2.81%)
May 22, 2023
3.720
4.000
3.690
3.910
110,657
+0.19(+5.11%)
May 19, 2023
3.840
3.940
3.600
3.720
86,835
+0.02(+0.54%)
May 18, 2023
3.700
3.780
3.620
3.700
56,237
+0.02(+0.54%)
May 17, 2023
3.640
3.720
3.521
3.680
92,992
+0.09(+2.51%)
May 16, 2023
3.700
3.710
3.570
3.590
54,405
-0.18(-4.77%)
May 15, 2023
3.610
3.870
3.545
3.770
59,082
+0.18(+5.01%)
May 12, 2023
3.730
3.940
3.550
3.590
78,250
-0.11(-2.97%)
May 11, 2023
3.820
3.930
3.630
3.700
229,785
-0.16(-4.15%)
May 10, 2023
3.680
4.100
3.680
3.860
250,640
+0.20(+5.46%)
May 09, 2023
3.480
3.800
3.270
3.660
396,554
+0.22(+6.40%)
May 08, 2023
3.420
3.480
3.355
3.440
68,754
+0.01(+0.29%)
May 05, 2023
3.320
3.480
3.305
3.430
45,759
+0.17(+5.21%)
May 04, 2023
3.230
3.320
3.150
3.260
77,484
+0.02(+0.62%)
May 03, 2023
3.240
3.430
3.100
3.240
337,400
+0.02(+0.62%)
May 02, 2023
3.370
3.490
3.140
3.220
110,583
-0.11(-3.30%)
May 01, 2023
3.340
3.520
3.320
3.330
78,955
-0.07(-2.06%)
Apr 28, 2023
3.400
3.560
3.370
3.400
181,230
-0.03(-0.87%)
Apr 27, 2023
3.280
3.490
3.280
3.430
83,243
+0.16(+4.89%)
Apr 26, 2023
3.270
3.455
3.185
3.270
243,964
-0.05(-1.51%)
Apr 25, 2023
3.490
3.600
3.250
3.320
142,825
-0.22(-6.21%)
Apr 24, 2023
3.560
3.640
3.450
3.540
80,166
-0.07(-1.94%)
Apr 21, 2023
3.380
3.672
3.380
3.610
235,050
+0.19(+5.56%)
Apr 20, 2023
3.640
3.640
3.360
3.420
97,370
-0.20(-5.52%)
Apr 19, 2023
3.650
3.780
3.590
3.620
109,571
-0.09(-2.43%)
Apr 18, 2023
4.220
4.225
3.710
3.710
234,149
-0.49(-11.67%)
Apr 17, 2023
4.200
4.400
4.130
4.200
552,009
-0.06(-1.41%)
Apr 14, 2023
4.470
4.560
4.170
4.260
164,356
-0.23(-5.12%)
Apr 13, 2023
4.560
4.850
4.450
4.490
257,897
-0.07(-1.54%)
Apr 12, 2023
4.770
4.800
4.530
4.560
116,630
-0.14(-2.98%)
Apr 11, 2023
4.520
4.800
4.510
4.700
122,759
+0.18(+3.98%)
Apr 10, 2023
4.400
4.620
4.350
4.520
135,521
+0.09(+2.03%)
Apr 06, 2023
4.170
4.490
4.160
4.430
156,224
+0.26(+6.24%)
Apr 05, 2023
4.330
4.330
4.090
4.170
147,737
-0.11(-2.57%)
Apr 04, 2023
4.370
4.440
4.220
4.280
184,979
-0.08(-1.83%)
Apr 03, 2023
4.090
4.490
4.090
4.360
312,276
+0.41(+10.38%)
Mar 31, 2023
3.950
4.080
3.900
3.950
492,026
+0.03(+0.77%)
Mar 30, 2023
4.050
4.130
3.920
3.920
272,098
-0.10(-2.49%)
Mar 29, 2023
3.820
4.080
3.820
4.020
326,761
+0.26(+6.91%)
Mar 28, 2023
3.800
3.940
3.750
3.760
100,669
-0.02(-0.53%)
Mar 27, 2023
4.170
4.180
3.550
3.780
165,387
-0.39(-9.35%)
Mar 24, 2023
4.000
4.230
3.990
4.170
88,457
+0.10(+2.46%)
Mar 23, 2023
4.120
4.245
3.985
4.070
117,821
+0.00(+0.00%)
Mar 22, 2023
4.470
4.470
4.050
4.070
120,780
-0.40(-8.95%)
Mar 21, 2023
4.410
4.570
4.410
4.470
170,299
+0.15(+3.47%)
Mar 20, 2023
4.300
4.390
4.130
4.320
144,712
+0.11(+2.61%)
Mar 17, 2023
4.340
4.520
4.185
4.210
262,080
-0.18(-4.10%)
Mar 16, 2023
4.210
4.555
4.175
4.390
131,094
+0.11(+2.57%)
Mar 15, 2023
4.260
4.375
4.110
4.280
138,149
-0.14(-3.17%)
Mar 14, 2023
4.440
4.520
4.255
4.420
169,567
+0.13(+3.03%)
Mar 13, 2023
3.890
4.460
3.890
4.290
157,295
+0.26(+6.45%)
Mar 10, 2023
4.650
4.650
3.960
4.030
231,915
-0.62(-13.33%)
Mar 09, 2023
4.960
5.030
4.620
4.650
141,348
-0.37(-7.37%)
Mar 08, 2023
5.040
5.140
4.960
5.020
80,285
-0.02(-0.40%)
Mar 07, 2023
5.250
5.250
4.925
5.040
73,708
-0.12(-2.33%)
Mar 06, 2023
5.420
5.420
5.130
5.160
92,314
-0.20(-3.73%)
Mar 03, 2023
5.330
5.380
5.130
5.360
110,370
+0.06(+1.13%)
Mar 02, 2023
5.260
5.310
4.980
5.300
97,651
+0.10(+1.92%)
Mar 01, 2023
5.230
5.540
5.130
5.200
343,793
-0.03(-0.57%)
Feb 28, 2023
4.950
5.240
4.925
5.230
161,934
+0.30(+6.09%)
Feb 27, 2023
4.870
5.020
4.770
4.930
185,228
+0.10(+2.07%)
Feb 24, 2023
4.950
4.990
4.720
4.830
125,443
-0.20(-3.98%)
Feb 23, 2023
5.230
5.230
4.890
5.030
153,197
-0.18(-3.45%)
Feb 22, 2023
5.410
5.500
5.160
5.210
172,191
-0.19(-3.52%)
Feb 21, 2023
5.620
5.720
5.330
5.400
216,853
-0.28(-4.93%)
Feb 17, 2023
5.420
5.720
5.290
5.680
251,735
+0.32(+5.97%)
Feb 16, 2023
5.540
5.610
5.290
5.360
228,193
-0.32(-5.63%)
Feb 15, 2023
5.670
5.800
5.555
5.680
286,714
-0.08(-1.39%)
Feb 14, 2023
6.140
6.140
5.450
5.760
604,716
-0.43(-6.95%)
Feb 13, 2023
6.200
6.390
6.060
6.190
400,273
+0.02(+0.32%)
Feb 10, 2023
6.030
6.320
5.840
6.170
429,139
+0.05(+0.82%)
Feb 09, 2023
6.150
6.380
6.010
6.120
222,621
-0.02(-0.33%)
Feb 08, 2023
6.230
6.490
5.800
6.140
295,811
-0.21(-3.31%)
Feb 07, 2023
6.490
6.540
6.180
6.350
352,904
-0.15(-2.31%)
Feb 06, 2023
6.480
6.720
6.410
6.500
303,992
-0.04(-0.61%)
Feb 03, 2023
6.860
7.070
6.500
6.540
173,082
-0.49(-6.97%)
Feb 02, 2023
6.950
7.190
6.720
7.030
234,740
+0.18(+2.63%)
Feb 01, 2023
6.520
6.950
6.210
6.850
284,862
+0.25(+3.79%)
Jan 31, 2023
6.240
6.620
6.060
6.600
350,693
+0.43(+6.97%)
Jan 30, 2023
6.430
6.500
6.130
6.170
181,930
-0.36(-5.51%)
Jan 27, 2023
6.790
7.060
6.500
6.530
112,430
-0.31(-4.53%)
Jan 26, 2023
7.210
7.375
6.750
6.840
194,904
-0.34(-4.74%)
Jan 25, 2023
7.120
7.660
6.960
7.180
288,715
+0.06(+0.84%)
Jan 24, 2023
7.090
7.410
6.970
7.120
166,116
-0.02(-0.28%)
Jan 23, 2023
7.260
7.380
6.940
7.140
163,781
-0.12(-1.65%)
Jan 20, 2023
7.470
7.470
7.170
7.260
153,198
-0.09(-1.22%)
Jan 19, 2023
7.350
7.480
7.100
7.350
128,179
-0.08(-1.08%)
Jan 18, 2023
7.920
8.050
7.410
7.430
151,906
-0.50(-6.31%)
Jan 17, 2023
8.040
8.397
7.860
7.930
266,464
-0.13(-1.61%)
Jan 13, 2023
7.960
8.180
7.940
8.060
158,559
+0.07(+0.88%)
Jan 12, 2023
7.890
8.400
7.780
7.990
176,376
+0.13(+1.65%)
Jan 11, 2023
7.650
8.040
7.640
7.860
95,637
+0.16(+2.08%)
Jan 10, 2023
7.390
7.700
7.290
7.700
115,253
+0.31(+4.19%)
Jan 09, 2023
7.940
7.940
7.300
7.390
86,109
-0.38(-4.89%)
Jan 06, 2023
7.670
8.080
7.460
7.770
89,742
+0.17(+2.24%)
Jan 05, 2023
7.710
7.880
7.465
7.600
107,302
-0.12(-1.55%)
Jan 04, 2023
7.380
7.760
7.330
7.720
106,738
+0.41(+5.61%)
Jan 03, 2023
7.310
7.760
7.140
7.310
188,500
+0.06(+0.83%)
Dec 30, 2022
7.480
7.640
7.050
7.250
414,057
-0.35(-4.61%)
Dec 29, 2022
7.290
7.737
7.240
7.600
110,310
+0.40(+5.56%)
Dec 28, 2022
7.220
7.290
7.000
7.200
148,427
-0.10(-1.37%)
Dec 27, 2022
7.860
7.885
7.210
7.300
116,591
-0.53(-6.77%)
Dec 23, 2022
7.570
7.990
7.460
7.830
172,518
+0.32(+4.26%)
Dec 22, 2022
7.870
7.995
7.490
7.510
122,378
-0.48(-6.01%)
Dec 21, 2022
7.910
8.070
7.860
7.990
145,040
+0.13(+1.65%)
Dec 20, 2022
7.710
8.050
7.360
7.860
167,900
+0.11(+1.42%)
Dec 19, 2022
7.970
7.970
7.390
7.750
180,154
-0.17(-2.15%)
Dec 16, 2022
7.820
8.020
7.500
7.920
1,004,952
+0.00(+0.00%)
Dec 15, 2022
7.920
8.065
7.815
7.920
161,054
-0.01(-0.13%)
Dec 14, 2022
7.600
8.040
7.600
7.930
152,244
+0.31(+4.07%)
Dec 13, 2022
7.490
7.940
7.400
7.620
234,836
+0.43(+5.98%)
Dec 12, 2022
7.550
7.660
7.165
7.190
300,183
-0.30(-4.01%)
Dec 09, 2022
7.460
7.550
7.380
7.490
122,464
+0.00(+0.00%)
Dec 08, 2022
7.470
7.770
7.380
7.490
117,137
+0.09(+1.22%)
Dec 07, 2022
7.540
7.610
7.380
7.400
129,460
-0.09(-1.20%)
Dec 06, 2022
7.660
7.900
7.420
7.490
103,089
-0.20(-2.60%)
Dec 05, 2022
7.930
8.180
7.480
7.690
394,778
-0.25(-3.15%)
Dec 02, 2022
7.630
7.980
7.617
7.940
243,047
+0.21(+2.72%)
Dec 01, 2022
7.450
7.880
7.080
7.730
149,437
+0.22(+2.93%)
Nov 30, 2022
7.320
7.715
7.230
7.510
657,436
+0.29(+4.02%)
Nov 29, 2022
6.960
7.730
6.960
7.220
163,081
+0.20(+2.85%)
Nov 28, 2022
7.430
7.650
6.990
7.020
236,126
-0.43(-5.77%)
Nov 25, 2022
7.480
7.740
7.390
7.450
84,542
-0.05(-0.67%)
Nov 23, 2022
7.690
7.810
7.370
7.500
147,659
-0.25(-3.23%)
Nov 22, 2022
7.670
7.850
7.483
7.750
309,789
-0.01(-0.13%)
Nov 21, 2022
7.760
7.870
7.690
7.760
76,800
-0.09(-1.15%)
Nov 18, 2022
7.970
8.110
7.690
7.850
180,895
+0.11(+1.42%)
Nov 17, 2022
7.560
7.810
7.520
7.740
74,013
+0.01(+0.13%)
Nov 16, 2022
8.100
8.210
7.535
7.730
88,590
-0.37(-4.57%)
Nov 15, 2022
8.400
8.490
7.950
8.100
266,830
-0.05(-0.61%)
Nov 14, 2022
7.770
8.460
7.610
8.150
292,273
+0.39(+5.03%)
Nov 11, 2022
7.460
7.965
7.410
7.760
420,928
+0.57(+7.93%)
Nov 10, 2022
7.750
7.750
6.890
7.190
229,990
-0.40(-5.27%)
Nov 09, 2022
7.760
7.760
7.246
7.590
113,142
-0.15(-1.94%)
Nov 08, 2022
7.770
8.030
7.530
7.740
102,142
-0.02(-0.26%)
Nov 07, 2022
7.690
8.150
7.470
7.760
115,278
+0.13(+1.70%)
Nov 04, 2022
7.490
7.960
7.300
7.630
163,398
+0.14(+1.87%)
Nov 03, 2022
7.240
7.790
7.240
7.490
152,540
+0.08(+1.08%)
Nov 02, 2022
7.790
8.020
7.380
7.410
210,120
-0.42(-5.36%)
Nov 01, 2022
7.780
8.040
7.670
7.830
667,905
-0.21(-2.61%)
Oct 31, 2022
8.340
8.340
7.960
8.040
256,404
-0.12(-1.47%)
Oct 28, 2022
8.100
8.210
7.580
8.160
242,311
+0.10(+1.24%)
Oct 27, 2022
8.010
8.558
7.750
8.060
162,730
+0.19(+2.41%)
Oct 26, 2022
7.500
7.920
7.250
7.870
111,217
+0.48(+6.50%)
Oct 25, 2022
7.580
7.930
7.230
7.390
204,767
-0.06(-0.81%)
Oct 24, 2022
7.270
7.470
6.840
7.450
162,562
+0.20(+2.76%)
Oct 21, 2022
6.830
7.300
6.610
7.250
154,803
+0.46(+6.77%)
Oct 20, 2022
7.130
7.490
6.735
6.790
344,793
-0.19(-2.72%)
Oct 19, 2022
6.980
7.000
6.650
6.980
243,136
+0.20(+2.95%)
Oct 18, 2022
6.210
6.940
6.010
6.780
463,626
+0.77(+12.81%)
Oct 17, 2022
5.340
6.280
5.333
6.010
571,261
+0.84(+16.25%)
Oct 14, 2022
4.990
5.210
4.810
5.170
159,940
+0.44(+9.30%)
Oct 13, 2022
4.250
4.770
4.250
4.730
184,675
+0.32(+7.26%)
Oct 12, 2022
4.370
4.510
4.310
4.410
139,006
+0.06(+1.38%)
Oct 11, 2022
4.030
4.384
3.780
4.350
285,300
+0.28(+6.88%)
Oct 10, 2022
4.090
4.190
3.970
4.070
78,681
+0.02(+0.49%)
Oct 07, 2022
4.220
4.250
3.910
4.050
162,842
-0.06(-1.46%)
Oct 06, 2022
3.950
4.230
3.820
4.110
170,802
+0.13(+3.27%)
Oct 05, 2022
3.690
4.050
3.690
3.980
186,695
+0.16(+4.19%)
Oct 04, 2022
3.450
3.840
3.450
3.820
124,994
+0.41(+12.02%)
Oct 03, 2022
3.700
3.750
3.295
3.410
120,105
-0.21(-5.80%)
Sep 30, 2022
3.570
3.960
3.570
3.620
179,976
+0.02(+0.56%)
Sep 29, 2022
3.630
3.660
3.465
3.600
176,990
-0.10(-2.70%)
Sep 28, 2022
3.470
3.730
3.470
3.700
140,401
+0.30(+8.82%)
Sep 27, 2022
3.260
3.460
3.260
3.400
74,342
+0.15(+4.62%)
Sep 26, 2022
3.410
3.530
3.210
3.250
133,978
-0.17(-4.97%)
Sep 23, 2022
3.360
3.430
3.210
3.420
143,668
+0.04(+1.18%)
Sep 22, 2022
3.490
3.530
3.180
3.380
144,274
-0.17(-4.79%)
Sep 21, 2022
3.500
3.662
3.390
3.550
159,926
+0.06(+1.72%)
Sep 20, 2022
3.610
3.650
3.320
3.490
205,121
-0.19(-5.16%)
Sep 19, 2022
3.490
3.690
3.390
3.680
150,442
+0.18(+5.14%)
Sep 16, 2022
3.550
3.650
3.340
3.500
1,322,382
-0.08(-2.23%)
Sep 15, 2022
3.570
3.680
3.450
3.580
261,560
-0.02(-0.56%)
Sep 14, 2022
3.620
3.760
3.550
3.600
245,900
-0.01(-0.28%)
Sep 13, 2022
3.790
3.860
3.600
3.610
241,704
-0.32(-8.14%)
Sep 12, 2022
3.800
3.950
3.690
3.930
145,025
+0.20(+5.36%)
Sep 09, 2022
3.780
3.940
3.700
3.730
164,626
+0.01(+0.27%)
Sep 08, 2022
3.550
3.826
3.500
3.720
219,331
+0.12(+3.33%)
Sep 07, 2022
3.700
4.060
3.570
3.600
246,093
-0.14(-3.74%)
Sep 06, 2022
4.260
4.360
3.591
3.740
270,345
-0.54(-12.62%)
Sep 02, 2022
4.270
4.610
4.170
4.280
153,927
+0.02(+0.47%)
Sep 01, 2022
4.020
4.270
4.020
4.260
131,202
+0.16(+3.90%)
Aug 31, 2022
4.170
4.330
4.090
4.100
76,600
-0.05(-1.20%)
Aug 30, 2022
4.540
4.540
4.000
4.150
126,431
-0.35(-7.78%)
Aug 29, 2022
4.240
4.620
4.240
4.500
137,578
+0.22(+5.14%)
Aug 26, 2022
4.540
4.540
4.200
4.280
150,962
-0.23(-5.10%)
Aug 25, 2022
4.790
4.790
4.470
4.510
50,244
-0.21(-4.45%)
Aug 24, 2022
4.670
4.860
4.610
4.720
115,301
+0.04(+0.85%)
Aug 23, 2022
4.860
5.000
4.660
4.680
90,237
-0.16(-3.31%)
Aug 22, 2022
4.820
4.880
4.590
4.840
164,655
-0.06(-1.22%)
Aug 19, 2022
4.920
5.060
4.820
4.900
115,507
-0.10(-2.00%)
Aug 18, 2022
4.940
5.080
4.750
5.000
130,642
-0.01(-0.20%)
Aug 17, 2022
5.090
5.180
4.850
5.010
133,001
-0.16(-3.09%)
Aug 16, 2022
5.340
5.340
5.030
5.170
140,544
-0.22(-4.08%)
Aug 15, 2022
5.190
5.410
5.094
5.390
161,515
+0.17(+3.26%)
Aug 12, 2022
5.120
5.260
4.790
5.220
160,593
+0.12(+2.35%)
Aug 11, 2022
4.980
5.380
4.980
5.100
240,945
+0.13(+2.62%)
Aug 10, 2022
4.120
5.010
4.120
4.970
247,201
+0.91(+22.41%)
Aug 09, 2022
4.290
4.320
4.060
4.060
230,051
-0.24(-5.58%)
Aug 08, 2022
4.320
4.555
4.200
4.300
398,330
+0.02(+0.47%)
Aug 05, 2022
4.270
4.340
4.150
4.280
338,197
-0.05(-1.15%)
Aug 04, 2022
4.140
4.535
4.140
4.330
296,164
+0.21(+5.10%)
Aug 03, 2022
4.070
4.280
4.070
4.120
204,809
+0.07(+1.73%)
Aug 02, 2022
3.860
4.255
3.790
4.050
696,479
+0.24(+6.30%)
Aug 01, 2022
4.050
4.050
3.790
3.810
194,528
-0.28(-6.85%)
Jul 29, 2022
4.280
4.280
3.990
4.090
274,576
-0.22(-5.10%)
Jul 28, 2022
4.370
4.585
4.180
4.310
124,230
-0.05(-1.15%)
Jul 27, 2022
4.240
4.380
3.960
4.360
254,745
+0.16(+3.81%)
Jul 26, 2022
4.100
4.300
3.940
4.200
227,590
+0.06(+1.45%)
Jul 25, 2022
4.170
4.400
4.065
4.140
1,468,427
-0.02(-0.48%)
Jul 22, 2022
4.540
4.540
4.100
4.160
140,795
-0.36(-7.96%)
Jul 21, 2022
4.380
4.540
4.380
4.520
69,409
+0.10(+2.26%)
Jul 20, 2022
4.380
4.990
4.380
4.420
88,123
+0.04(+0.91%)
Jul 19, 2022
4.310
4.510
4.250
4.380
75,388
+0.13(+3.06%)
Jul 18, 2022
4.560
4.560
4.200
4.250
69,692
-0.26(-5.76%)
Jul 15, 2022
4.470
4.530
4.230
4.510
123,031
+0.14(+3.20%)
Jul 14, 2022
4.650
4.830
4.360
4.370
136,121
-0.35(-7.42%)
Jul 13, 2022
4.550
4.810
4.386
4.720
511,199
+0.11(+2.39%)
Jul 12, 2022
4.670
4.800
4.310
4.610
129,329
-0.07(-1.50%)
Jul 11, 2022
5.440
5.440
4.645
4.680
168,358
-0.78(-14.29%)
Jul 08, 2022
5.300
5.600
5.270
5.460
226,905
+0.15(+2.82%)
Jul 07, 2022
4.860
5.330
4.860
5.310
173,008
+0.46(+9.48%)
Jul 06, 2022
4.930
5.370
4.760
4.850
135,546
-0.22(-4.34%)
Jul 05, 2022
4.640
5.080
4.580
5.070
244,146
+0.32(+6.74%)
Jul 01, 2022
4.580
4.800
4.440
4.750
126,495
+0.22(+4.86%)
Jun 30, 2022
4.230
4.540
4.230
4.530
463,251
+0.21(+4.86%)
Jun 29, 2022
4.360
4.500
4.190
4.320
407,976
-0.09(-2.04%)
Jun 28, 2022
4.340
4.570
4.130
4.410
598,847
+0.01(+0.23%)
Jun 27, 2022
4.800
5.170
4.090
4.400
861,824
-0.23(-4.97%)
Jun 24, 2022
4.260
4.830
3.890
4.630
6,841,694
+0.40(+9.46%)
Jun 23, 2022
4.160
4.370
4.000
4.230
725,074
+0.09(+2.17%)
Jun 22, 2022
4.160
4.435
4.040
4.140
330,501
-0.13(-3.04%)
Jun 21, 2022
4.790
5.050
4.250
4.270
370,802
-0.46(-9.73%)
Jun 17, 2022
4.150
4.990
4.150
4.730
520,473
+0.61(+14.81%)
Jun 16, 2022
3.960
4.220
3.860
4.120
201,968
+0.03(+0.73%)
Jun 15, 2022
3.990
4.150
3.940
4.090
171,642
+0.13(+3.28%)
Jun 14, 2022
4.010
4.020
3.710
3.960
178,621
+0.10(+2.59%)
Jun 13, 2022
4.760
4.760
3.830
3.860
292,480
-0.97(-20.08%)
Jun 10, 2022
5.220
5.550
4.830
4.830
164,307
-0.46(-8.70%)
Jun 09, 2022
5.930
5.930
5.290
5.290
203,458
-0.61(-10.34%)
Jun 08, 2022
5.870
6.230
5.620
5.900
347,406
+0.01(+0.17%)
Jun 07, 2022
5.890
6.200
5.560
5.890
392,235
-0.10(-1.67%)
Jun 06, 2022
6.940
7.080
5.970
5.990
307,140
-0.81(-11.91%)
Jun 03, 2022
6.810
6.890
6.490
6.800
325,450
+0.02(+0.29%)
Jun 02, 2022
6.520
6.930
6.380
6.780
371,490
+0.26(+3.99%)
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.