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
Biora Therapeutics, Inc. - Common Stock
(NQ:
BIOR
)
0.7109
+0.0009 (+0.13%)
Streaming Delayed Price
Updated: 3:20 PM EDT, Jun 12, 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
4.500
4.590
4.350
4.480
100,754
-0.10(-2.18%)
May 30, 2023
4.480
4.745
4.200
4.580
186,588
+0.32(+7.51%)
May 26, 2023
4.550
4.615
3.900
4.260
313,357
-0.20(-4.48%)
May 25, 2023
4.930
5.150
4.320
4.460
374,034
-0.24(-5.11%)
May 24, 2023
4.090
4.850
4.050
4.700
416,410
+0.73(+18.39%)
May 23, 2023
4.870
4.980
3.890
3.970
444,420
-0.88(-18.14%)
May 22, 2023
3.740
5.100
3.650
4.850
1,537,525
+1.15(+31.08%)
May 19, 2023
3.500
3.750
3.350
3.700
155,216
+0.35(+10.45%)
May 18, 2023
3.280
3.420
3.250
3.350
52,564
+0.03(+0.90%)
May 17, 2023
3.420
3.460
3.101
3.320
123,726
-0.11(-3.21%)
May 16, 2023
3.270
3.690
3.060
3.430
237,164
+0.08(+2.39%)
May 15, 2023
3.660
3.740
3.313
3.350
209,872
-0.41(-10.90%)
May 12, 2023
3.470
3.810
3.230
3.760
286,357
+0.47(+14.29%)
May 11, 2023
2.970
3.450
2.950
3.290
247,327
+0.32(+10.77%)
May 10, 2023
2.880
3.038
2.790
2.970
129,100
+0.13(+4.58%)
May 09, 2023
2.620
2.950
2.620
2.840
195,976
+0.18(+6.77%)
May 08, 2023
2.560
2.750
2.522
2.660
115,617
+0.09(+3.50%)
May 05, 2023
2.530
2.600
2.450
2.570
51,905
+0.11(+4.47%)
May 04, 2023
2.310
2.460
2.310
2.460
50,668
+0.12(+5.13%)
May 03, 2023
2.340
2.470
2.330
2.340
90,570
+0.03(+1.30%)
May 02, 2023
2.350
2.380
2.310
2.310
53,170
-0.02(-0.86%)
May 01, 2023
2.400
2.500
2.330
2.330
46,307
-0.10(-4.12%)
Apr 28, 2023
2.400
2.650
2.372
2.430
115,456
+0.08(+3.40%)
Apr 27, 2023
2.350
2.400
2.325
2.350
43,268
+0.04(+1.73%)
Apr 26, 2023
2.570
2.570
2.260
2.310
105,383
-0.22(-8.70%)
Apr 25, 2023
2.550
2.610
2.510
2.530
47,553
+0.00(+0.00%)
Apr 24, 2023
2.590
2.640
2.510
2.530
44,860
-0.04(-1.56%)
Apr 21, 2023
2.650
2.655
2.560
2.570
44,115
-0.05(-1.91%)
Apr 20, 2023
2.680
2.700
2.610
2.620
54,008
-0.08(-2.96%)
Apr 19, 2023
2.660
2.770
2.660
2.700
66,605
-0.02(-0.74%)
Apr 18, 2023
2.720
2.720
2.660
2.720
34,920
+0.02(+0.74%)
Apr 17, 2023
2.590
2.729
2.580
2.700
49,903
+0.10(+3.85%)
Apr 14, 2023
2.600
2.628
2.560
2.600
39,439
+0.00(+0.00%)
Apr 13, 2023
2.560
2.700
2.550
2.600
57,791
+0.04(+1.56%)
Apr 12, 2023
2.680
2.700
2.510
2.560
54,359
-0.05(-1.92%)
Apr 11, 2023
2.670
2.710
2.590
2.610
56,065
-0.05(-1.88%)
Apr 10, 2023
2.700
2.750
2.610
2.660
27,873
-0.02(-0.75%)
Apr 06, 2023
2.800
2.810
2.660
2.680
50,271
-0.11(-3.94%)
Apr 05, 2023
2.910
2.910
2.750
2.790
46,295
-0.12(-4.12%)
Apr 04, 2023
2.840
2.950
2.805
2.910
74,505
+0.07(+2.46%)
Apr 03, 2023
2.770
2.940
2.750
2.840
119,303
+0.07(+2.53%)
Mar 31, 2023
2.560
2.770
2.540
2.770
180,597
+0.10(+3.75%)
Mar 30, 2023
2.690
2.940
2.650
2.670
195,373
+0.02(+0.75%)
Mar 29, 2023
2.600
2.720
2.570
2.650
56,023
+0.07(+2.71%)
Mar 28, 2023
2.700
2.740
2.480
2.580
193,022
-0.09(-3.37%)
Mar 27, 2023
2.700
2.900
2.660
2.670
124,698
-0.07(-2.55%)
Mar 24, 2023
2.730
2.800
2.580
2.740
132,783
-0.14(-4.86%)
Mar 23, 2023
2.760
3.000
2.760
2.880
122,690
+0.13(+4.73%)
Mar 22, 2023
2.860
2.870
2.720
2.750
56,142
-0.10(-3.51%)
Mar 21, 2023
2.760
2.850
2.730
2.850
71,102
+0.12(+4.40%)
Mar 20, 2023
2.750
2.850
2.600
2.730
79,266
-0.04(-1.44%)
Mar 17, 2023
2.620
2.870
2.550
2.770
142,398
+0.09(+3.36%)
Mar 16, 2023
2.700
2.941
2.605
2.680
275,557
+0.12(+4.69%)
Mar 15, 2023
2.580
2.600
2.430
2.560
165,312
-0.03(-1.16%)
Mar 14, 2023
2.760
2.830
2.567
2.590
81,340
-0.12(-4.60%)
Mar 13, 2023
2.460
2.750
2.330
2.715
110,698
+0.15(+6.05%)
Mar 10, 2023
2.750
2.750
2.410
2.560
174,575
-0.16(-5.88%)
Mar 09, 2023
2.870
2.950
2.710
2.720
152,598
-0.17(-5.88%)
Mar 08, 2023
3.030
3.030
2.870
2.890
67,973
-0.14(-4.62%)
Mar 07, 2023
2.980
3.045
2.917
3.030
94,515
+0.03(+1.00%)
Mar 06, 2023
2.990
3.060
2.900
3.000
103,574
+0.03(+1.01%)
Mar 03, 2023
3.140
3.140
2.950
2.970
102,523
-0.18(-5.71%)
Mar 02, 2023
2.910
3.159
2.850
3.150
112,602
+0.20(+6.78%)
Mar 01, 2023
2.990
3.180
2.950
2.950
120,237
-0.11(-3.59%)
Feb 28, 2023
2.970
3.095
2.900
3.060
142,168
+0.11(+3.73%)
Feb 27, 2023
2.880
2.950
2.820
2.950
112,959
+0.08(+2.79%)
Feb 24, 2023
3.000
3.100
2.840
2.870
142,217
-0.16(-5.28%)
Feb 23, 2023
2.870
3.030
2.770
3.030
245,119
+0.13(+4.48%)
Feb 22, 2023
3.030
3.090
2.882
2.900
214,073
-0.15(-4.92%)
Feb 21, 2023
3.190
3.192
2.960
3.050
248,772
-0.17(-5.28%)
Feb 17, 2023
3.390
3.390
3.190
3.220
104,847
-0.06(-1.83%)
Feb 16, 2023
3.430
3.440
3.210
3.280
160,186
-0.18(-5.20%)
Feb 15, 2023
3.410
3.500
3.320
3.460
141,857
+0.10(+2.98%)
Feb 14, 2023
3.100
3.480
3.100
3.360
205,736
+0.19(+5.83%)
Feb 13, 2023
3.500
3.500
3.125
3.175
298,234
-0.31(-8.76%)
Feb 10, 2023
3.400
3.560
3.400
3.480
151,489
-0.03(-0.85%)
Feb 09, 2023
3.910
3.910
3.416
3.510
527,512
-0.36(-9.30%)
Feb 08, 2023
4.000
4.100
3.810
3.870
297,295
-0.18(-4.44%)
Feb 07, 2023
4.000
4.110
3.910
4.050
501,884
-0.01(-0.25%)
Feb 06, 2023
3.940
4.299
3.860
4.060
659,903
+0.14(+3.57%)
Feb 03, 2023
4.050
4.060
3.900
3.920
437,318
-0.16(-3.92%)
Feb 02, 2023
4.020
4.150
4.000
4.080
583,663
+0.03(+0.74%)
Feb 01, 2023
4.130
4.170
3.750
4.050
595,872
-0.12(-2.88%)
Jan 31, 2023
4.440
4.500
4.120
4.170
784,817
-0.23(-5.23%)
Jan 30, 2023
4.770
5.250
4.380
4.400
848,455
-0.37(-7.76%)
Jan 27, 2023
4.400
4.870
4.360
4.770
657,847
+0.34(+7.67%)
Jan 26, 2023
4.580
4.660
4.330
4.430
627,970
-0.19(-4.11%)
Jan 25, 2023
4.320
4.800
4.261
4.620
1,051,292
+0.21(+4.76%)
Jan 24, 2023
4.200
4.560
4.200
4.410
743,799
+0.21(+5.00%)
Jan 23, 2023
4.140
4.480
3.923
4.200
1,092,072
+0.17(+4.22%)
Jan 20, 2023
4.260
4.360
3.930
4.030
1,226,548
-0.14(-3.36%)
Jan 19, 2023
4.450
5.000
4.060
4.170
1,715,396
-0.49(-10.52%)
Jan 18, 2023
4.540
4.950
4.250
4.660
1,609,375
+0.12(+2.64%)
Jan 17, 2023
4.400
5.870
4.400
4.540
5,638,680
+0.27(+6.32%)
Jan 13, 2023
4.930
4.930
4.160
4.270
2,608,086
-1.03(-19.43%)
Jan 12, 2023
5.920
6.320
5.280
5.300
5,426,549
-1.40(-20.90%)
Jan 11, 2023
6.480
7.680
5.170
6.700
56,497,772
+1.30(+24.07%)
Jan 10, 2023
2.410
5.630
2.130
5.400
52,014,660
+3.29(+155.92%)
Jan 09, 2023
2.120
2.250
1.960
2.110
388,188
+0.05(+2.43%)
Jan 06, 2023
2.090
2.220
1.950
2.060
294,476
+0.02(+0.98%)
Jan 05, 2023
2.370
2.370
2.020
2.040
284,353
-0.30(-12.82%)
Jan 04, 2023
2.320
2.590
2.300
2.340
359,091
-0.01(-0.43%)
Jan 03, 2023
3.280
3.670
2.280
2.350
506,003
-0.94(-28.63%)
Dec 30, 2022
3.665
3.700
3.275
3.292
224,698
-0.48(-12.84%)
Dec 29, 2022
3.750
3.975
3.750
3.777
59,597
+0.03(+0.73%)
Dec 28, 2022
3.870
3.985
3.558
3.750
63,748
+0.07(+1.97%)
Dec 27, 2022
3.877
4.125
3.678
3.678
60,618
-0.30(-7.48%)
Dec 23, 2022
3.960
4.112
3.745
3.975
86,238
+0.27(+7.43%)
Dec 22, 2022
4.125
4.178
3.550
3.700
74,931
-0.42(-10.30%)
Dec 21, 2022
4.050
4.250
3.720
4.125
55,167
+0.27(+7.00%)
Dec 20, 2022
3.750
4.050
3.750
3.855
53,544
+0.07(+1.78%)
Dec 19, 2022
4.250
4.372
3.728
3.788
77,996
-0.28(-6.83%)
Dec 16, 2022
4.400
4.603
4.065
4.065
45,550
-0.31(-7.03%)
Dec 15, 2022
4.750
4.812
4.277
4.372
51,103
-0.20(-4.32%)
Dec 14, 2022
4.750
4.848
4.475
4.570
63,517
-0.01(-0.33%)
Dec 13, 2022
4.500
4.750
4.367
4.585
62,851
+0.16(+3.56%)
Dec 12, 2022
4.250
4.633
4.077
4.428
67,831
-0.07(-1.61%)
Dec 09, 2022
4.800
5.000
4.043
4.500
89,652
-0.43(-8.77%)
Dec 08, 2022
4.750
5.000
4.628
4.933
52,906
+0.18(+3.79%)
Dec 07, 2022
5.500
5.543
4.750
4.753
131,287
-0.63(-11.66%)
Dec 06, 2022
5.827
6.088
5.375
5.380
54,431
-0.49(-8.39%)
Dec 05, 2022
6.275
6.275
5.665
5.872
65,125
-0.50(-7.77%)
Dec 02, 2022
6.250
6.500
6.075
6.367
41,844
+0.31(+5.20%)
Dec 01, 2022
6.085
6.375
6.000
6.053
29,898
-0.07(-1.18%)
Nov 30, 2022
6.250
6.375
5.875
6.125
52,705
-0.12(-2.00%)
Nov 29, 2022
5.652
6.250
5.495
6.250
68,116
+0.60(+10.57%)
Nov 28, 2022
5.750
5.997
5.250
5.652
54,697
-0.40(-6.57%)
Nov 25, 2022
6.000
6.245
5.750
6.050
18,176
+0.07(+1.17%)
Nov 23, 2022
5.817
6.122
5.525
5.980
45,470
+0.11(+1.92%)
Nov 22, 2022
6.750
6.750
5.750
5.867
75,003
-0.73(-11.10%)
Nov 21, 2022
6.750
6.905
6.263
6.600
60,945
+0.08(+1.19%)
Nov 18, 2022
5.770
6.685
5.770
6.522
66,488
+0.77(+13.43%)
Nov 17, 2022
6.303
6.500
5.500
5.750
81,372
-0.52(-8.26%)
Nov 16, 2022
6.625
6.750
6.265
6.268
50,083
-0.41(-6.14%)
Nov 15, 2022
6.500
7.250
6.013
6.678
98,065
-0.35(-4.98%)
Nov 14, 2022
7.250
7.500
6.625
7.027
71,148
+0.05(+0.75%)
Nov 11, 2022
6.275
7.650
6.275
6.975
75,786
+0.47(+7.27%)
Nov 10, 2022
6.500
7.000
6.250
6.503
79,431
+0.47(+7.75%)
Nov 09, 2022
6.815
6.875
5.902
6.035
78,084
-0.70(-10.39%)
Nov 08, 2022
7.500
7.500
6.625
6.735
64,531
-0.49(-6.81%)
Nov 07, 2022
7.905
7.928
6.878
7.228
172,249
-0.99(-12.05%)
Nov 04, 2022
8.500
8.525
8.080
8.217
46,106
+0.20(+2.46%)
Nov 03, 2022
8.750
8.678
7.537
8.020
66,240
-0.48(-5.65%)
Nov 02, 2022
9.250
9.525
8.500
8.500
67,585
-0.80(-8.60%)
Nov 01, 2022
9.762
10.00
9.277
9.300
50,070
-0.23(-2.41%)
Oct 31, 2022
10.31
10.36
9.515
9.530
35,621
-0.47(-4.70%)
Oct 28, 2022
10.50
10.75
10.00
10.00
42,510
-0.50(-4.76%)
Oct 27, 2022
10.62
11.25
10.35
10.50
45,680
+0.25(+2.44%)
Oct 26, 2022
10.50
10.75
10.25
10.25
28,183
-0.35(-3.32%)
Oct 25, 2022
9.875
10.88
9.635
10.60
41,047
+0.60(+6.02%)
Oct 24, 2022
10.25
10.50
9.750
10.00
42,160
-0.37(-3.59%)
Oct 21, 2022
10.75
11.25
10.30
10.37
30,424
-0.38(-3.51%)
Oct 20, 2022
11.25
11.25
10.71
10.75
31,212
-0.32(-2.93%)
Oct 19, 2022
11.25
12.00
10.84
11.07
52,735
+0.07(+0.68%)
Oct 18, 2022
11.06
11.20
10.65
11.00
30,188
+0.18(+1.62%)
Oct 17, 2022
10.25
11.20
9.875
10.82
55,523
+0.70(+6.91%)
Oct 14, 2022
10.25
10.50
9.998
10.12
32,231
-0.12(-1.12%)
Oct 13, 2022
10.00
10.25
9.500
10.24
46,949
-0.01(-0.10%)
Oct 12, 2022
10.80
10.80
9.752
10.25
34,781
+0.25(+2.50%)
Oct 11, 2022
10.00
10.92
9.500
10.00
39,660
-0.10(-0.94%)
Oct 10, 2022
10.95
10.95
9.750
10.10
55,540
-0.75(-6.96%)
Oct 07, 2022
11.25
11.25
10.38
10.85
34,669
-0.25(-2.21%)
Oct 06, 2022
11.75
11.75
11.00
11.10
63,748
-0.69(-5.89%)
Oct 05, 2022
12.00
12.10
11.50
11.79
47,469
-0.21(-1.71%)
Oct 04, 2022
12.00
12.45
11.54
11.99
59,490
-0.03(-0.23%)
Oct 03, 2022
12.42
12.50
11.78
12.02
31,437
-0.10(-0.82%)
Sep 30, 2022
12.64
12.67
12.00
12.12
27,936
-0.33(-2.65%)
Sep 29, 2022
12.50
12.78
12.00
12.45
37,580
+0.10(+0.79%)
Sep 28, 2022
12.50
13.25
12.25
12.36
91,083
-0.14(-1.12%)
Sep 27, 2022
12.75
13.41
12.25
12.49
63,823
-0.80(-6.02%)
Sep 26, 2022
13.25
13.97
13.00
13.29
37,606
-0.04(-0.28%)
Sep 23, 2022
14.75
14.75
12.50
13.33
82,660
-1.54(-10.37%)
Sep 22, 2022
15.00
15.50
14.53
14.88
40,092
-0.62(-4.03%)
Sep 21, 2022
15.25
16.25
14.57
15.50
39,514
+0.38(+2.48%)
Sep 20, 2022
15.40
16.00
15.00
15.12
35,060
-0.27(-1.77%)
Sep 19, 2022
16.25
16.50
15.26
15.40
48,037
-0.85(-5.25%)
Sep 16, 2022
16.75
16.88
16.00
16.25
33,149
-0.63(-3.75%)
Sep 15, 2022
17.00
17.50
16.38
16.88
37,386
+0.05(+0.33%)
Sep 14, 2022
17.25
18.00
16.83
16.83
32,265
-0.42(-2.45%)
Sep 13, 2022
17.02
17.50
16.75
17.25
29,884
+0.00(+0.00%)
Sep 12, 2022
17.75
18.00
16.75
17.25
27,032
-0.27(-1.51%)
Sep 09, 2022
17.00
17.75
17.00
17.52
38,685
+0.75(+4.49%)
Sep 08, 2022
16.78
17.00
16.32
16.76
20,894
-0.18(-1.03%)
Sep 07, 2022
17.00
17.04
16.27
16.94
37,722
-0.09(-0.51%)
Sep 06, 2022
17.00
17.36
16.75
17.02
25,626
-0.40(-2.30%)
Sep 02, 2022
17.25
18.00
17.00
17.43
32,188
+0.15(+0.87%)
Sep 01, 2022
17.57
17.93
17.00
17.27
42,344
-0.78(-4.33%)
Aug 31, 2022
17.50
18.37
17.50
18.06
34,801
+0.37(+2.08%)
Aug 30, 2022
18.75
19.31
17.50
17.69
41,809
-0.81(-4.38%)
Aug 29, 2022
19.50
19.68
18.25
18.50
34,489
-1.25(-6.35%)
Aug 26, 2022
20.50
20.65
19.67
19.75
50,077
-1.12(-5.37%)
Aug 25, 2022
21.50
21.50
20.50
20.88
41,253
-0.72(-3.35%)
Aug 24, 2022
20.50
22.25
20.25
21.60
46,246
+1.00(+4.83%)
Aug 23, 2022
20.50
21.00
20.03
20.60
41,766
-0.26(-1.22%)
Aug 22, 2022
22.15
22.16
20.75
20.86
51,245
-1.89(-8.32%)
Aug 19, 2022
21.75
23.25
20.75
22.75
56,769
+1.00(+4.60%)
Aug 18, 2022
22.94
23.25
20.75
21.75
88,089
-1.83(-7.75%)
Aug 17, 2022
24.02
24.25
23.50
23.58
41,002
-0.86(-3.53%)
Aug 16, 2022
25.25
25.70
23.00
24.44
89,879
-1.56(-6.00%)
Aug 15, 2022
25.75
26.00
25.00
26.00
95,416
+1.00(+4.00%)
Aug 12, 2022
24.25
25.75
24.00
25.00
101,070
+1.75(+7.53%)
Aug 11, 2022
27.50
28.00
22.78
23.25
190,608
-2.00(-7.92%)
Aug 10, 2022
22.00
28.75
20.92
25.25
1,239,231
+6.00(+31.17%)
Aug 09, 2022
20.00
20.38
18.86
19.25
33,871
-0.90(-4.48%)
Aug 08, 2022
22.00
22.25
20.02
20.15
70,604
-0.67(-3.23%)
Aug 05, 2022
18.55
21.00
18.55
20.82
77,079
+2.07(+11.07%)
Aug 04, 2022
17.53
19.25
17.25
18.75
66,478
+0.98(+5.54%)
Aug 03, 2022
17.75
18.12
17.50
17.77
33,365
+0.26(+1.47%)
Aug 02, 2022
17.25
18.00
17.07
17.51
36,282
+0.00(+0.03%)
Aug 01, 2022
17.25
18.25
17.00
17.50
36,483
+0.00(+0.01%)
Jul 29, 2022
18.70
18.70
16.97
17.50
52,060
-0.42(-2.34%)
Jul 28, 2022
16.50
19.25
16.50
17.92
111,869
+1.09(+6.44%)
Jul 27, 2022
16.75
17.00
15.53
16.84
35,559
-0.06(-0.34%)
Jul 26, 2022
17.00
17.32
16.77
16.89
32,128
-0.55(-3.15%)
Jul 25, 2022
17.50
17.75
17.03
17.44
44,659
-0.38(-2.15%)
Jul 22, 2022
18.29
18.75
17.60
17.82
42,152
-0.47(-2.56%)
Jul 21, 2022
17.25
18.65
17.25
18.29
57,422
+0.48(+2.69%)
Jul 20, 2022
17.25
18.00
17.25
17.81
47,058
+0.54(+3.10%)
Jul 19, 2022
17.12
17.50
16.75
17.28
48,068
+0.03(+0.16%)
Jul 18, 2022
17.50
18.39
17.18
17.25
54,168
-0.30(-1.71%)
Jul 15, 2022
17.50
18.73
17.25
17.55
51,471
-0.17(-0.96%)
Jul 14, 2022
17.06
17.94
16.43
17.72
74,430
+0.45(+2.58%)
Jul 13, 2022
16.88
17.75
16.68
17.27
27,892
+0.11(+0.66%)
Jul 12, 2022
17.50
18.62
17.10
17.16
39,526
-0.59(-3.32%)
Jul 11, 2022
17.50
19.00
16.46
17.75
84,398
+0.50(+2.91%)
Jul 08, 2022
17.25
17.76
16.94
17.25
61,356
+0.00(+0.01%)
Jul 07, 2022
16.00
19.14
16.00
17.25
123,560
+1.47(+9.35%)
Jul 06, 2022
15.00
16.38
15.05
15.77
40,169
+0.16(+0.99%)
Jul 05, 2022
16.99
17.00
15.00
15.62
140,707
-1.85(-10.60%)
Jul 01, 2022
17.25
18.25
17.25
17.47
30,035
-0.03(-0.17%)
Jun 30, 2022
17.75
17.95
16.75
17.50
45,297
+0.22(+1.27%)
Jun 29, 2022
19.00
19.16
16.75
17.28
103,443
-1.47(-7.84%)
Jun 28, 2022
17.86
19.60
17.75
18.75
135,074
+1.14(+6.46%)
Jun 27, 2022
18.25
18.50
16.00
17.61
123,302
+0.44(+2.55%)
Jun 24, 2022
15.50
19.11
15.06
17.18
246,738
+2.00(+13.20%)
Jun 23, 2022
14.86
15.47
14.79
15.17
57,679
-0.31(-2.02%)
Jun 22, 2022
14.75
15.48
14.50
15.48
29,252
+0.07(+0.47%)
Jun 21, 2022
15.50
15.75
14.75
15.41
63,314
+0.16(+1.03%)
Jun 17, 2022
14.25
15.73
14.25
15.26
59,487
+0.51(+3.42%)
Jun 16, 2022
15.75
15.75
14.18
14.75
66,019
-1.25(-7.81%)
Jun 15, 2022
14.25
16.25
14.25
16.00
88,881
+1.88(+13.29%)
Jun 14, 2022
15.50
15.57
14.00
14.12
71,583
-0.93(-6.16%)
Jun 13, 2022
15.05
0
-2.05(-12.01%)
Jun 10, 2022
16.86
17.50
16.75
17.11
69,312
-0.49(-2.77%)
Jun 09, 2022
19.00
19.37
17.55
17.59
73,743
-1.57(-8.18%)
Jun 08, 2022
19.00
19.73
18.80
19.16
42,059
+0.16(+0.84%)
Jun 07, 2022
18.75
19.74
18.75
19.00
45,681
-0.33(-1.69%)
Jun 06, 2022
20.00
20.54
19.02
19.33
55,086
-0.67(-3.36%)
Jun 03, 2022
20.50
20.50
19.13
20.00
62,245
-0.08(-0.41%)
Jun 02, 2022
20.00
20.95
19.75
20.08
61,888
-0.09(-0.43%)
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.