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
Cleveland Biolabs
(NQ:
CBLI
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2021
5.200
5.450
5.000
5.400
51,082
+0.23(+4.45%)
May 27, 2021
5.390
5.390
5.010
5.170
68,384
-0.22(-4.08%)
May 26, 2021
5.300
5.540
5.120
5.390
30,521
+0.07(+1.32%)
May 25, 2021
5.370
5.430
5.150
5.320
55,508
+0.04(+0.76%)
May 24, 2021
5.220
5.370
5.050
5.280
41,216
+0.05(+0.96%)
May 21, 2021
5.120
5.230
5.040
5.230
49,236
+0.11(+2.15%)
May 20, 2021
4.960
5.160
4.960
5.120
60,551
+0.20(+4.07%)
May 19, 2021
4.880
4.980
4.734
4.920
24,589
+0.00(+0.00%)
May 18, 2021
4.900
5.270
4.870
4.920
45,321
-0.02(-0.40%)
May 17, 2021
4.790
4.940
4.670
4.940
47,961
+0.28(+6.01%)
May 14, 2021
4.520
4.870
4.500
4.660
120,006
+0.14(+3.10%)
May 13, 2021
4.750
4.870
4.380
4.520
94,437
+0.03(+0.67%)
May 12, 2021
5.300
5.390
4.210
4.490
362,123
-0.72(-13.82%)
May 11, 2021
5.200
5.380
5.070
5.210
58,837
-0.04(-0.76%)
May 10, 2021
5.490
5.490
5.090
5.250
88,570
-0.24(-4.37%)
May 07, 2021
5.330
5.590
5.270
5.490
34,968
+0.21(+3.98%)
May 06, 2021
5.520
5.530
5.165
5.280
55,832
-0.24(-4.35%)
May 05, 2021
5.510
5.600
5.360
5.520
22,056
+0.00(+0.00%)
May 04, 2021
5.700
5.700
5.355
5.520
45,637
-0.21(-3.66%)
May 03, 2021
5.740
5.740
5.570
5.730
36,673
-0.03(-0.52%)
Apr 30, 2021
5.400
5.780
5.270
5.760
44,300
+0.26(+4.73%)
Apr 29, 2021
5.350
5.600
5.090
5.500
60,045
+0.15(+2.80%)
Apr 28, 2021
5.370
5.500
5.200
5.350
84,106
+0.00(+0.00%)
Apr 27, 2021
5.430
5.480
5.180
5.350
50,076
-0.08(-1.47%)
Apr 26, 2021
5.250
5.450
5.230
5.430
50,057
+0.21(+4.02%)
Apr 23, 2021
4.900
5.290
4.900
5.220
63,100
+0.33(+6.75%)
Apr 22, 2021
4.950
5.080
4.750
4.890
89,523
-0.06(-1.21%)
Apr 21, 2021
4.610
5.060
4.610
4.950
65,711
+0.28(+6.00%)
Apr 20, 2021
4.910
5.010
4.580
4.670
140,477
-0.36(-7.16%)
Apr 19, 2021
5.280
5.280
5.020
5.030
142,654
-0.28(-5.27%)
Apr 16, 2021
5.960
6.130
5.120
5.310
188,700
-0.67(-11.20%)
Apr 15, 2021
6.400
6.490
5.890
5.980
158,076
-0.56(-8.56%)
Apr 14, 2021
6.730
6.740
6.080
6.540
325,483
-0.41(-5.90%)
Apr 13, 2021
5.800
7.170
5.570
6.950
1,102,252
+1.15(+19.83%)
Apr 12, 2021
5.790
5.880
5.590
5.800
78,131
-0.02(-0.34%)
Apr 09, 2021
5.850
5.850
5.550
5.820
106,300
-0.10(-1.69%)
Apr 08, 2021
6.200
6.200
5.727
5.920
112,631
-0.20(-3.27%)
Apr 07, 2021
5.870
6.240
5.820
6.120
175,052
+0.29(+4.97%)
Apr 06, 2021
6.180
6.240
5.670
5.830
139,002
-0.42(-6.72%)
Apr 05, 2021
6.150
6.438
6.090
6.250
146,568
+0.09(+1.46%)
Apr 01, 2021
5.510
6.240
5.500
6.160
245,500
+0.91(+17.33%)
Mar 31, 2021
4.870
5.580
4.870
5.250
129,610
+0.32(+6.49%)
Mar 30, 2021
4.980
5.060
4.820
4.930
87,215
-0.10(-1.99%)
Mar 29, 2021
5.400
5.410
4.920
5.030
95,043
-0.45(-8.21%)
Mar 26, 2021
5.590
5.750
5.270
5.480
47,100
-0.08(-1.44%)
Mar 25, 2021
5.490
5.770
5.370
5.560
122,956
-0.02(-0.36%)
Mar 24, 2021
5.600
5.817
5.420
5.580
148,733
-0.02(-0.36%)
Mar 23, 2021
6.120
6.120
5.600
5.600
138,419
-0.53(-8.65%)
Mar 22, 2021
6.170
6.370
5.980
6.130
143,049
-0.03(-0.49%)
Mar 19, 2021
6.420
6.520
6.160
6.160
124,400
-0.31(-4.79%)
Mar 18, 2021
6.640
6.939
6.380
6.470
230,009
-0.14(-2.12%)
Mar 17, 2021
6.750
6.980
6.310
6.610
259,004
-0.17(-2.51%)
Mar 16, 2021
6.150
6.890
5.900
6.780
391,006
+0.60(+9.71%)
Mar 15, 2021
6.150
6.340
5.910
6.180
224,026
+0.19(+3.17%)
Mar 12, 2021
5.910
6.050
5.760
5.990
70,700
+0.06(+1.01%)
Mar 11, 2021
5.870
6.050
5.790
5.930
102,136
+0.10(+1.72%)
Mar 10, 2021
5.800
5.990
5.650
5.830
124,027
+0.12(+2.10%)
Mar 09, 2021
5.420
5.820
5.340
5.710
272,783
+0.22(+4.01%)
Mar 08, 2021
5.750
6.000
5.434
5.490
301,114
-0.28(-4.85%)
Mar 05, 2021
5.800
5.840
5.460
5.770
317,600
-0.12(-2.04%)
Mar 04, 2021
5.860
5.970
5.540
5.890
277,685
-0.05(-0.84%)
Mar 03, 2021
6.050
6.220
5.720
5.940
130,775
-0.11(-1.82%)
Mar 02, 2021
5.870
6.200
5.770
6.050
225,776
+0.17(+2.89%)
Mar 01, 2021
5.740
6.080
5.410
5.880
298,059
+0.09(+1.55%)
Feb 26, 2021
5.360
5.910
5.260
5.790
289,100
+0.43(+8.02%)
Feb 25, 2021
5.700
5.990
5.270
5.360
351,916
-0.46(-7.90%)
Feb 24, 2021
5.750
6.280
5.700
5.820
538,304
+0.37(+6.79%)
Feb 23, 2021
5.860
6.230
5.040
5.450
850,861
-0.62(-10.21%)
Feb 22, 2021
6.960
7.200
6.000
6.070
1,049,075
-0.86(-12.41%)
Feb 19, 2021
8.680
9.530
6.880
6.930
2,509,200
-2.62(-27.43%)
Feb 18, 2021
10.71
10.97
7.940
9.550
2,434,716
+1.07(+12.62%)
Feb 17, 2021
7.890
9.670
7.610
8.480
1,978,375
+0.93(+12.32%)
Feb 16, 2021
6.810
7.730
6.620
7.550
254,965
+0.68(+9.90%)
Feb 12, 2021
6.710
6.980
6.690
6.870
57,300
+0.11(+1.63%)
Feb 11, 2021
7.070
7.240
6.710
6.760
61,270
-0.30(-4.25%)
Feb 10, 2021
6.600
7.420
6.200
7.060
309,740
+0.34(+5.06%)
Feb 09, 2021
6.800
6.880
6.407
6.720
136,943
-0.24(-3.45%)
Feb 08, 2021
6.270
6.960
6.270
6.960
172,871
+0.78(+12.62%)
Feb 05, 2021
6.640
6.640
5.910
6.180
280,900
-0.39(-5.94%)
Feb 04, 2021
5.990
7.710
5.820
6.570
725,787
+0.77(+13.28%)
Feb 03, 2021
5.050
6.000
5.050
5.800
447,830
+0.76(+15.08%)
Feb 02, 2021
4.860
5.090
4.810
5.040
162,816
+0.31(+6.55%)
Feb 01, 2021
4.590
4.850
4.590
4.730
115,536
+0.14(+3.05%)
Jan 29, 2021
4.730
5.120
4.540
4.590
142,900
-0.05(-1.08%)
Jan 28, 2021
4.570
4.999
4.520
4.640
173,358
-0.09(-1.90%)
Jan 27, 2021
4.620
5.620
4.610
4.730
414,729
-0.30(-5.96%)
Jan 26, 2021
4.350
5.880
4.330
5.030
1,129,842
+0.70(+16.17%)
Jan 25, 2021
3.980
4.400
3.810
4.330
433,620
+0.39(+9.90%)
Jan 22, 2021
4.000
4.040
3.810
3.940
279,000
-0.12(-2.96%)
Jan 21, 2021
4.020
4.230
3.960
4.060
266,210
+0.03(+0.74%)
Jan 20, 2021
3.810
4.430
3.810
4.030
931,496
+0.29(+7.75%)
Jan 19, 2021
3.550
3.780
3.550
3.740
737,724
+0.19(+5.35%)
Jan 15, 2021
3.720
3.740
3.490
3.550
252,000
-0.10(-2.74%)
Jan 14, 2021
3.630
3.700
3.600
3.650
87,982
-0.04(-1.08%)
Jan 13, 2021
3.720
3.900
3.660
3.690
124,151
-0.05(-1.34%)
Jan 12, 2021
3.910
3.960
3.730
3.740
270,534
-0.20(-5.08%)
Jan 11, 2021
3.900
4.300
3.843
3.940
683,188
+0.10(+2.60%)
Jan 08, 2021
3.770
3.900
3.755
3.840
95,800
+0.06(+1.59%)
Jan 07, 2021
3.660
3.950
3.660
3.780
100,232
+0.13(+3.56%)
Jan 06, 2021
3.600
3.800
3.450
3.650
214,895
+0.10(+2.82%)
Jan 05, 2021
3.430
3.870
3.418
3.550
372,951
+0.05(+1.43%)
Jan 04, 2021
3.450
3.510
3.370
3.500
104,201
+0.05(+1.45%)
Dec 31, 2020
3.450
3.450
3.450
122,523
-0.07(-1.99%)
Dec 30, 2020
3.510
3.760
3.450
3.520
122,523
-0.03(-0.85%)
Dec 29, 2020
3.700
3.700
3.223
3.550
413,166
-0.16(-4.31%)
Dec 28, 2020
3.500
4.240
3.350
3.710
1,446,458
-0.01(-0.27%)
Dec 24, 2020
3.240
3.790
3.170
3.720
1,116,300
+0.45(+13.76%)
Dec 23, 2020
3.150
3.390
3.040
3.270
505,707
+0.14(+4.47%)
Dec 22, 2020
2.980
3.150
2.940
3.130
278,893
+0.13(+4.33%)
Dec 21, 2020
3.120
3.260
2.850
3.000
1,484,523
+0.16(+5.63%)
Dec 18, 2020
2.720
2.910
2.720
2.840
1,808,400
+0.13(+4.80%)
Dec 17, 2020
2.720
2.780
2.710
2.710
26,892
+0.00(+0.00%)
Dec 16, 2020
2.820
2.842
2.710
2.710
81,208
-0.08(-2.87%)
Dec 15, 2020
2.800
2.870
2.750
2.790
95,247
-0.06(-2.11%)
Dec 14, 2020
2.970
2.970
2.810
2.850
56,422
-0.01(-0.35%)
Dec 11, 2020
2.760
2.900
2.710
2.860
116,900
+0.06(+2.14%)
Dec 10, 2020
2.720
2.860
2.720
2.800
53,778
+0.06(+2.19%)
Dec 09, 2020
2.910
2.910
2.680
2.740
157,750
-0.10(-3.52%)
Dec 08, 2020
2.900
2.980
2.750
2.840
308,083
-0.06(-2.07%)
Dec 07, 2020
3.000
3.014
2.860
2.900
77,146
-0.08(-2.68%)
Dec 04, 2020
2.950
3.090
2.950
2.980
149,700
+0.01(+0.34%)
Dec 03, 2020
3.000
3.180
2.970
2.970
161,778
-0.01(-0.34%)
Dec 02, 2020
3.060
3.060
2.960
2.980
114,468
-0.08(-2.61%)
Dec 01, 2020
3.130
3.170
3.040
3.060
85,332
-0.08(-2.55%)
Nov 30, 2020
3.530
3.530
3.120
3.140
314,816
-0.36(-10.29%)
Nov 27, 2020
3.150
3.500
3.117
3.500
175,900
+0.39(+12.54%)
Nov 25, 2020
3.000
3.180
2.950
3.110
92,000
+0.10(+3.32%)
Nov 24, 2020
3.000
3.110
2.910
3.010
60,512
+0.01(+0.33%)
Nov 23, 2020
3.110
3.190
2.930
3.000
98,679
-0.10(-3.23%)
Nov 20, 2020
3.060
3.180
3.010
3.100
187,900
+0.07(+2.31%)
Nov 19, 2020
3.040
3.076
2.980
3.030
103,414
-0.02(-0.66%)
Nov 18, 2020
3.070
3.070
2.970
3.050
51,409
-0.04(-1.29%)
Nov 17, 2020
3.090
3.153
2.990
3.090
87,606
-0.06(-1.90%)
Nov 16, 2020
3.230
3.268
3.070
3.150
66,485
+0.00(+0.00%)
Nov 13, 2020
3.310
3.400
3.110
3.150
229,800
-0.16(-4.83%)
Nov 12, 2020
3.250
3.320
3.160
3.310
188,139
+0.05(+1.53%)
Nov 11, 2020
3.220
3.300
3.200
3.260
85,288
+0.05(+1.56%)
Nov 10, 2020
3.380
3.480
3.060
3.210
202,950
-0.30(-8.55%)
Nov 09, 2020
3.200
3.570
3.200
3.510
357,315
+0.27(+8.33%)
Nov 06, 2020
3.220
3.300
3.060
3.240
171,000
-0.09(-2.70%)
Nov 05, 2020
3.050
3.330
2.960
3.330
355,197
+0.36(+12.12%)
Nov 04, 2020
2.880
3.075
2.880
2.970
324,363
+0.15(+5.32%)
Nov 03, 2020
2.600
2.910
2.590
2.820
642,163
+0.28(+11.02%)
Nov 02, 2020
2.630
2.740
2.450
2.540
251,874
-0.23(-8.30%)
Oct 30, 2020
2.630
3.210
2.600
2.770
1,760,000
+0.09(+3.36%)
Oct 29, 2020
2.500
2.720
2.440
2.680
171,980
+0.22(+8.94%)
Oct 28, 2020
2.540
2.540
2.380
2.460
227,680
-0.24(-8.89%)
Oct 27, 2020
2.510
2.770
2.460
2.700
347,861
+0.17(+6.72%)
Oct 26, 2020
2.560
2.610
2.440
2.530
360,212
-0.07(-2.69%)
Oct 23, 2020
2.660
2.710
2.500
2.600
476,000
-0.04(-1.52%)
Oct 22, 2020
3.070
3.160
2.600
2.640
964,780
-0.52(-16.46%)
Oct 21, 2020
2.970
3.490
2.870
3.160
3,479,383
-0.01(-0.32%)
Oct 20, 2020
4.500
5.430
3.080
3.170
147,756,048
+1.00(+46.08%)
Oct 19, 2020
2.320
2.500
2.150
2.170
1,802,654
-0.11(-4.82%)
Oct 16, 2020
2.200
2.280
2.140
2.280
128,900
+0.10(+4.59%)
Oct 15, 2020
2.210
2.210
2.140
2.180
43,180
-0.03(-1.36%)
Oct 14, 2020
2.140
2.210
2.140
2.210
73,673
+0.03(+1.38%)
Oct 13, 2020
2.130
2.180
2.120
2.180
42,005
+0.02(+0.93%)
Oct 12, 2020
2.130
2.210
2.090
2.160
84,518
+0.06(+2.97%)
Oct 09, 2020
2.120
2.130
2.078
2.098
40,700
-0.02(-1.05%)
Oct 08, 2020
2.090
2.200
2.070
2.120
41,276
+0.03(+1.44%)
Oct 07, 2020
2.060
2.150
2.060
2.090
31,747
+0.03(+1.46%)
Oct 06, 2020
2.100
2.200
2.060
2.060
61,848
+0.00(+0.00%)
Oct 05, 2020
2.040
2.100
2.000
2.060
101,602
+0.06(+3.00%)
Oct 02, 2020
1.950
2.020
1.860
2.000
39,400
+0.00(+0.00%)
Oct 01, 2020
1.950
2.020
1.950
2.000
57,066
+0.03(+1.52%)
Sep 30, 2020
1.970
2.020
1.906
1.970
36,420
-0.01(-0.51%)
Sep 29, 2020
2.050
2.050
1.950
1.980
67,314
-0.08(-3.88%)
Sep 28, 2020
2.050
2.105
1.970
2.060
35,595
+0.04(+1.98%)
Sep 25, 2020
1.900
2.050
1.860
2.020
168,100
+0.12(+6.32%)
Sep 24, 2020
1.980
1.990
1.850
1.900
82,992
-0.08(-4.04%)
Sep 23, 2020
2.010
2.050
1.970
1.980
105,672
-0.09(-4.35%)
Sep 22, 2020
2.070
2.280
1.980
2.070
600,445
-0.02(-0.96%)
Sep 21, 2020
2.070
2.105
2.050
2.090
25,375
-0.01(-0.48%)
Sep 18, 2020
2.090
2.160
2.030
2.100
117,500
+0.00(+0.00%)
Sep 17, 2020
2.120
2.197
2.080
2.100
89,547
-0.10(-4.55%)
Sep 16, 2020
2.230
2.230
2.100
2.200
164,871
-0.03(-1.35%)
Sep 15, 2020
2.140
2.230
2.110
2.230
90,388
+0.02(+0.90%)
Sep 14, 2020
2.200
2.220
2.060
2.210
319,021
-0.12(-5.15%)
Sep 11, 2020
1.880
2.380
1.880
2.330
1,272,500
+0.43(+22.63%)
Sep 10, 2020
1.890
1.980
1.840
1.900
130,844
-0.01(-0.52%)
Sep 09, 2020
1.910
1.990
1.870
1.910
95,511
-0.04(-2.05%)
Sep 08, 2020
1.830
2.030
1.760
1.950
196,611
+0.11(+5.98%)
Sep 04, 2020
1.670
1.890
1.620
1.840
108,800
+0.19(+11.52%)
Sep 03, 2020
1.770
1.800
1.650
1.650
139,793
-0.17(-9.34%)
Sep 02, 2020
1.880
1.880
1.804
1.820
54,763
-0.07(-3.70%)
Sep 01, 2020
1.860
1.910
1.859
1.890
62,011
+0.03(+1.61%)
Aug 31, 2020
1.910
1.910
1.800
1.860
62,562
-0.02(-1.06%)
Aug 28, 2020
1.900
1.950
1.870
1.880
94,600
-0.02(-1.05%)
Aug 27, 2020
1.960
1.960
1.874
1.900
100,152
-0.04(-2.06%)
Aug 26, 2020
1.950
1.970
1.930
1.940
57,850
-0.03(-1.52%)
Aug 25, 2020
2.000
2.000
1.860
1.970
196,018
+0.02(+1.03%)
Aug 24, 2020
2.360
2.370
1.950
1.950
580,405
-0.38(-16.31%)
Aug 21, 2020
2.310
2.390
2.300
2.330
235,300
-0.03(-1.27%)
Aug 20, 2020
2.440
2.450
2.300
2.360
118,054
-0.07(-2.88%)
Aug 19, 2020
2.600
2.600
2.380
2.430
167,607
-0.17(-6.54%)
Aug 18, 2020
2.560
2.640
2.470
2.600
202,671
-0.01(-0.38%)
Aug 17, 2020
2.500
2.640
2.460
2.610
160,543
+0.13(+5.24%)
Aug 14, 2020
2.630
2.655
2.440
2.480
141,500
-0.15(-5.70%)
Aug 13, 2020
2.570
2.730
2.560
2.630
175,637
+0.01(+0.38%)
Aug 12, 2020
2.660
2.760
2.460
2.620
316,347
-0.07(-2.60%)
Aug 11, 2020
2.900
2.940
2.640
2.690
372,740
-0.20(-6.92%)
Aug 10, 2020
2.820
2.900
2.680
2.890
503,859
+0.12(+4.14%)
Aug 07, 2020
2.540
2.900
2.490
2.775
1,506,500
+0.23(+9.25%)
Aug 06, 2020
2.620
2.690
2.500
2.540
166,115
-0.07(-2.68%)
Aug 05, 2020
2.580
2.650
2.500
2.610
307,527
+0.14(+5.67%)
Aug 04, 2020
2.480
2.550
2.400
2.470
342,247
-0.01(-0.40%)
Aug 03, 2020
2.370
2.580
2.300
2.480
304,937
+0.10(+4.20%)
Jul 31, 2020
2.490
2.530
2.350
2.380
400,700
-0.07(-2.86%)
Jul 30, 2020
2.410
2.590
2.410
2.450
128,549
+0.01(+0.41%)
Jul 29, 2020
2.550
2.600
2.420
2.440
169,042
-0.12(-4.69%)
Jul 28, 2020
2.670
2.700
2.530
2.560
166,848
-0.14(-5.19%)
Jul 27, 2020
2.600
2.800
2.600
2.700
147,827
+0.10(+3.85%)
Jul 24, 2020
2.720
2.725
2.500
2.600
164,000
-0.10(-3.70%)
Jul 23, 2020
2.730
2.870
2.630
2.700
293,560
-0.03(-1.10%)
Jul 22, 2020
2.730
2.820
2.710
2.730
231,846
+0.00(+0.00%)
Jul 21, 2020
2.830
2.890
2.730
2.730
319,835
+0.00(+0.00%)
Jul 20, 2020
2.710
2.900
2.610
2.730
696,043
+0.02(+0.74%)
Jul 17, 2020
2.600
3.170
2.590
2.710
1,493,100
+0.12(+4.63%)
Jul 16, 2020
2.740
2.760
2.520
2.590
589,178
-0.26(-9.12%)
Jul 15, 2020
2.910
2.980
2.360
2.850
3,062,908
-0.42(-12.84%)
Jul 14, 2020
2.130
3.650
1.950
3.270
8,984,093
+1.19(+57.21%)
Jul 13, 2020
2.210
2.220
2.050
2.080
288,075
-0.09(-4.15%)
Jul 10, 2020
2.140
2.240
2.100
2.170
236,100
-0.08(-3.56%)
Jul 09, 2020
2.260
2.350
2.200
2.250
300,217
-0.03(-1.32%)
Jul 08, 2020
2.390
2.390
2.260
2.280
229,573
-0.01(-0.44%)
Jul 07, 2020
2.190
2.420
2.170
2.290
502,528
+0.11(+5.05%)
Jul 06, 2020
2.240
2.290
2.120
2.180
365,273
-0.06(-2.68%)
Jul 02, 2020
2.220
2.420
2.210
2.240
525,800
+0.00(+0.00%)
Jul 01, 2020
2.450
2.560
2.150
2.240
1,063,102
-0.33(-12.84%)
Jun 30, 2020
2.280
2.700
2.230
2.570
2,314,887
+0.12(+4.90%)
Jun 29, 2020
2.900
3.000
2.270
2.450
6,955,959
-1.81(-42.49%)
Jun 26, 2020
1.760
4.430
1.720
4.260
51,261,500
+2.54(+147.67%)
Jun 25, 2020
1.820
1.830
1.660
1.720
401,226
-0.10(-5.49%)
Jun 24, 2020
1.660
1.850
1.650
1.820
1,004,680
+0.16(+9.64%)
Jun 23, 2020
1.660
1.680
1.620
1.660
105,437
+0.01(+0.61%)
Jun 22, 2020
1.740
1.740
1.600
1.650
204,535
-0.02(-1.20%)
Jun 19, 2020
1.710
1.780
1.620
1.670
493,900
-0.07(-4.02%)
Jun 18, 2020
1.640
1.750
1.590
1.740
483,811
+0.12(+7.41%)
Jun 17, 2020
1.600
1.650
1.580
1.620
212,032
+0.02(+1.25%)
Jun 16, 2020
1.650
1.650
1.590
1.600
285,743
-0.02(-1.23%)
Jun 15, 2020
1.630
1.690
1.530
1.620
586,974
+0.06(+3.73%)
Jun 12, 2020
1.580
1.640
1.530
1.562
432,700
+0.04(+2.74%)
Jun 11, 2020
1.580
1.650
1.490
1.520
479,419
-0.19(-11.11%)
Jun 10, 2020
1.580
1.790
1.510
1.710
1,550,491
+0.17(+11.04%)
Jun 09, 2020
1.550
1.600
1.440
1.540
593,837
+0.09(+6.21%)
Jun 08, 2020
1.640
1.650
1.430
1.450
1,095,802
-0.08(-5.23%)
Jun 05, 2020
1.660
1.660
1.530
1.530
359,200
-0.10(-6.13%)
Jun 04, 2020
1.670
1.740
1.560
1.630
770,819
-0.02(-1.21%)
Jun 03, 2020
1.780
1.820
1.640
1.650
170,427
-0.13(-7.30%)
Jun 02, 2020
1.860
1.890
1.680
1.780
238,577
+0.02(+1.14%)
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.