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
Cidara Thera
(NQ:
CDTX
)
12.34
+1.72 (+16.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
10.58
13.17
10.50
12.34
197,468
+1.72(+16.20%)
May 21, 2024
11.12
11.15
10.62
10.62
41,467
-0.64(-5.68%)
May 20, 2024
11.22
12.00
10.82
11.26
54,020
+0.05(+0.45%)
May 17, 2024
12.00
12.00
10.88
11.21
60,758
-0.79(-6.58%)
May 16, 2024
12.28
12.70
11.85
12.00
46,216
-0.71(-5.59%)
May 15, 2024
13.13
13.13
12.54
12.71
22,047
-0.38(-2.90%)
May 14, 2024
12.60
13.44
12.33
13.09
28,569
+0.39(+3.07%)
May 13, 2024
12.25
12.70
12.25
12.70
14,814
+0.54(+4.44%)
May 10, 2024
12.60
13.04
12.16
12.16
30,353
-0.44(-3.49%)
May 09, 2024
13.32
13.57
12.60
12.60
27,810
-0.45(-3.45%)
May 08, 2024
13.39
13.59
13.04
13.05
17,237
-0.39(-2.90%)
May 07, 2024
13.73
14.12
13.40
13.44
40,727
-0.17(-1.25%)
May 06, 2024
12.60
14.09
12.60
13.61
102,155
+1.10(+8.79%)
May 03, 2024
11.75
13.20
11.75
12.51
54,051
-0.17(-1.34%)
May 02, 2024
11.84
12.85
11.52
12.68
63,674
+0.87(+7.37%)
May 01, 2024
11.85
11.86
11.02
11.81
107,666
-0.17(-1.42%)
Apr 30, 2024
12.20
12.64
11.72
11.98
76,428
-0.34(-2.80%)
Apr 29, 2024
12.59
12.82
11.90
12.32
112,389
-0.31(-2.41%)
Apr 26, 2024
12.65
13.43
11.57
12.63
200,108
-0.37(-2.85%)
Apr 25, 2024
14.50
14.96
12.13
13.00
753,584
+0.71(+5.78%)
Apr 24, 2024
10.18
12.59
10.11
12.29
308,452
+11.78(+2298.05%)
Apr 23, 2024
0.5412
0.5800
0.5002
0.5125
1,919,790
-0.00(-0.27%)
Apr 22, 2024
0.6000
0.6480
0.5002
0.5139
3,821,807
-0.17(-24.54%)
Apr 19, 2024
0.7050
0.7400
0.6800
0.6810
364,913
-0.04(-5.68%)
Apr 18, 2024
0.7200
0.7499
0.7151
0.7220
274,227
-0.00(-0.03%)
Apr 17, 2024
0.7200
0.8000
0.7101
0.7222
427,248
-0.01(-1.07%)
Apr 16, 2024
0.8500
0.8700
0.6900
0.7300
1,259,891
-0.09(-11.48%)
Apr 15, 2024
0.8700
0.8800
0.8200
0.8247
304,930
+0.01(+1.81%)
Apr 12, 2024
0.8600
0.8911
0.7883
0.8100
538,466
-0.05(-6.26%)
Apr 11, 2024
0.9300
0.9599
0.8201
0.8641
525,027
-0.06(-6.09%)
Apr 10, 2024
0.8200
0.9776
0.7801
0.9201
919,853
+0.05(+5.15%)
Apr 09, 2024
1.070
1.100
0.8651
0.8750
1,674,081
-0.20(-18.22%)
Apr 08, 2024
1.160
1.200
1.040
1.070
1,398,756
-0.09(-7.76%)
Apr 05, 2024
1.140
1.210
1.000
1.160
2,291,967
+0.08(+7.41%)
Apr 04, 2024
1.050
1.150
1.020
1.080
881,565
+0.03(+2.86%)
Apr 03, 2024
1.140
1.220
1.035
1.050
2,640,180
-0.02(-1.87%)
Apr 02, 2024
0.9800
1.090
0.9322
1.070
1,425,442
+0.10(+10.56%)
Apr 01, 2024
0.8100
1.000
0.7805
0.9678
1,747,285
+0.05(+5.20%)
Mar 28, 2024
0.8600
0.9294
0.9294
0.9200
1,509,045
+0.08(+9.25%)
Mar 27, 2024
0.7500
0.8500
0.7401
0.8421
1,443,229
+0.10(+13.80%)
Mar 26, 2024
0.7400
0.7500
0.7200
0.7400
461,456
-0.01(-0.86%)
Mar 25, 2024
0.7800
0.7948
0.7210
0.7464
499,849
-0.03(-3.98%)
Mar 22, 2024
0.8187
0.8187
0.7600
0.7773
674,799
-0.03(-3.21%)
Mar 21, 2024
0.7800
0.8200
0.7800
0.8031
738,880
+0.04(+5.24%)
Mar 20, 2024
0.7200
0.7777
0.7164
0.7631
881,579
+0.05(+6.85%)
Mar 19, 2024
0.6992
0.7440
0.6820
0.7142
655,877
+0.02(+2.98%)
Mar 18, 2024
0.7100
0.7300
0.6855
0.6935
621,225
+0.01(+1.26%)
Mar 15, 2024
0.6638
0.7467
0.6638
0.6849
1,344,939
+0.04(+6.85%)
Mar 14, 2024
0.6760
0.6946
0.6400
0.6410
798,027
-0.02(-3.61%)
Mar 13, 2024
0.6700
0.7070
0.6650
0.6650
712,026
-0.02(-2.76%)
Mar 12, 2024
0.6689
0.6982
0.6601
0.6839
397,471
+0.02(+3.46%)
Mar 11, 2024
0.6800
0.6899
0.6510
0.6610
534,815
-0.03(-4.34%)
Mar 08, 2024
0.6944
0.7089
0.6891
0.6910
264,114
+0.01(+1.17%)
Mar 07, 2024
0.6948
0.6987
0.6800
0.6830
95,404
-0.02(-2.33%)
Mar 06, 2024
0.6811
0.7100
0.6811
0.6993
221,399
-0.00(-0.09%)
Mar 05, 2024
0.6900
0.7000
0.6700
0.6999
364,033
-0.01(-1.00%)
Mar 04, 2024
0.7300
0.7290
0.6800
0.7070
369,009
-0.01(-0.73%)
Mar 01, 2024
0.7118
0.7388
0.7041
0.7122
238,423
+0.00(+0.66%)
Feb 29, 2024
0.7279
0.7355
0.7000
0.7075
464,825
-0.01(-1.76%)
Feb 28, 2024
0.7300
0.7438
0.7122
0.7202
259,801
-0.01(-1.17%)
Feb 27, 2024
0.7000
0.7499
0.7000
0.7287
426,117
+0.01(+1.31%)
Feb 26, 2024
0.7000
0.7300
0.6700
0.7193
438,789
+0.02(+2.76%)
Feb 23, 2024
0.7000
0.7000
0.6811
0.7000
482,688
+0.01(+1.30%)
Feb 22, 2024
0.6875
0.7246
0.6850
0.6910
219,974
+0.00(+0.14%)
Feb 21, 2024
0.6925
0.7000
0.6810
0.6900
328,708
-0.02(-2.68%)
Feb 20, 2024
0.7100
0.7196
0.6901
0.7090
328,579
-0.01(-0.83%)
Feb 16, 2024
0.7100
0.7242
0.6800
0.7149
469,187
+0.02(+3.26%)
Feb 15, 2024
0.7000
0.7097
0.6581
0.6923
453,035
+0.01(+1.96%)
Feb 14, 2024
0.6776
0.7000
0.6650
0.6790
270,385
-0.00(-0.16%)
Feb 13, 2024
0.7100
0.7300
0.6700
0.6801
266,549
-0.02(-3.53%)
Feb 12, 2024
0.7300
0.7599
0.6989
0.7050
490,543
-0.02(-3.16%)
Feb 09, 2024
0.6800
0.7289
0.6722
0.7280
872,942
+0.06(+8.49%)
Feb 08, 2024
0.6700
0.6799
0.6450
0.6710
433,276
+0.02(+2.41%)
Feb 07, 2024
0.6800
0.6800
0.6550
0.6552
237,616
-0.02(-2.37%)
Feb 06, 2024
0.6690
0.6990
0.6602
0.6711
280,408
+0.00(+0.18%)
Feb 05, 2024
0.7000
0.7000
0.6523
0.6699
347,691
-0.03(-4.16%)
Feb 02, 2024
0.6599
0.6990
0.6400
0.6990
631,455
+0.04(+6.88%)
Feb 01, 2024
0.6600
0.6600
0.6250
0.6540
620,300
+0.01(+2.00%)
Jan 31, 2024
0.6500
0.6700
0.6350
0.6412
575,826
-0.02(-2.54%)
Jan 30, 2024
0.6800
0.7069
0.6511
0.6579
1,573,182
-0.02(-2.24%)
Jan 29, 2024
0.6700
0.6850
0.6513
0.6730
1,932,619
+0.01(+1.22%)
Jan 26, 2024
0.6760
0.7000
0.6511
0.6649
485,188
-0.01(-1.50%)
Jan 25, 2024
0.6715
0.7000
0.6660
0.6750
233,769
-0.01(-2.17%)
Jan 24, 2024
0.6930
0.6999
0.6427
0.6900
456,332
-0.00(-0.43%)
Jan 23, 2024
0.7100
0.7200
0.6866
0.6930
233,829
-0.02(-3.06%)
Jan 22, 2024
0.7200
0.7349
0.6910
0.7149
376,264
-0.00(-0.13%)
Jan 19, 2024
0.7350
0.7400
0.6900
0.7158
471,381
-0.03(-4.56%)
Jan 18, 2024
0.7247
0.7500
0.7010
0.7500
548,517
+0.04(+5.34%)
Jan 17, 2024
0.7350
0.7601
0.7120
0.7120
311,070
-0.03(-3.93%)
Jan 16, 2024
0.7700
0.7840
0.7400
0.7411
406,093
-0.02(-3.25%)
Jan 12, 2024
0.7700
0.7898
0.7601
0.7660
332,969
-0.02(-2.01%)
Jan 11, 2024
0.7946
0.8050
0.7701
0.7817
497,691
-0.01(-1.44%)
Jan 10, 2024
0.8113
0.8117
0.7800
0.7931
341,110
-0.01(-0.86%)
Jan 09, 2024
0.7700
0.8200
0.7550
0.8000
683,513
+0.03(+4.17%)
Jan 08, 2024
0.7700
0.7730
0.7450
0.7680
422,533
-0.01(-1.22%)
Jan 05, 2024
0.7989
0.7990
0.7630
0.7775
370,882
-0.00(-0.45%)
Jan 04, 2024
0.7850
0.8045
0.7620
0.7810
343,851
-0.00(-0.29%)
Jan 03, 2024
0.8000
0.8128
0.7600
0.7833
407,738
-0.02(-2.17%)
Jan 02, 2024
0.7900
0.8100
0.7562
0.8007
606,286
+0.01(+0.84%)
Dec 29, 2023
0.8290
0.8290
0.7701
0.7940
602,729
-0.02(-1.98%)
Dec 28, 2023
0.7800
0.8100
0.7601
0.8100
840,804
+0.01(+1.50%)
Dec 27, 2023
0.7567
0.8200
0.7567
0.7980
847,669
+0.02(+2.97%)
Dec 26, 2023
0.8199
0.8199
0.7701
0.7750
1,667,358
-0.04(-5.49%)
Dec 22, 2023
0.8782
0.9440
0.7729
0.8200
11,852,609
+0.08(+11.13%)
Dec 21, 2023
0.7500
0.7640
0.7123
0.7379
508,038
-0.01(-1.61%)
Dec 20, 2023
0.7200
0.7500
0.7200
0.7500
424,968
+0.03(+4.17%)
Dec 19, 2023
0.7420
0.7600
0.7010
0.7200
851,353
-0.01(-1.77%)
Dec 18, 2023
0.7400
0.7676
0.7204
0.7330
549,338
+0.02(+2.45%)
Dec 15, 2023
0.7500
0.7614
0.7155
0.7155
331,632
-0.03(-3.93%)
Dec 14, 2023
0.7200
0.7500
0.7180
0.7448
469,390
+0.03(+3.73%)
Dec 13, 2023
0.7292
0.7380
0.7012
0.7180
271,913
+0.00(+0.42%)
Dec 12, 2023
0.7465
0.7479
0.7053
0.7150
392,131
-0.03(-4.22%)
Dec 11, 2023
0.7300
0.7548
0.7063
0.7465
343,378
+0.01(+0.89%)
Dec 08, 2023
0.7400
0.7500
0.7208
0.7399
413,978
-0.00(-0.18%)
Dec 07, 2023
0.8000
0.8100
0.7321
0.7412
536,724
-0.02(-2.35%)
Dec 06, 2023
0.7747
0.7850
0.7510
0.7590
310,610
-0.02(-2.69%)
Dec 05, 2023
0.7717
0.8200
0.7500
0.7800
632,595
+0.02(+2.16%)
Dec 04, 2023
0.7604
0.7995
0.7330
0.7635
373,905
-0.02(-2.23%)
Dec 01, 2023
0.6905
0.7900
0.6801
0.7809
531,867
+0.07(+10.08%)
Nov 30, 2023
0.7100
0.7100
0.6900
0.7094
293,805
+0.02(+2.66%)
Nov 29, 2023
0.6950
0.7100
0.6820
0.6910
252,796
+0.01(+1.32%)
Nov 28, 2023
0.7400
0.7400
0.6800
0.6820
386,448
-0.02(-3.00%)
Nov 27, 2023
0.7100
0.7411
0.7030
0.7031
283,792
-0.01(-0.97%)
Nov 24, 2023
0.7089
0.7680
0.6950
0.7100
190,726
-0.01(-0.70%)
Nov 22, 2023
0.7211
0.7400
0.7000
0.7150
164,522
-0.02(-2.39%)
Nov 21, 2023
0.7500
0.7600
0.7300
0.7325
207,843
-0.02(-2.20%)
Nov 20, 2023
0.7700
0.7900
0.7161
0.7490
350,261
-0.03(-3.97%)
Nov 17, 2023
0.7200
0.7860
0.5930
0.7800
933,949
-0.02(-2.85%)
Nov 16, 2023
0.7900
0.8400
0.7627
0.8029
326,674
+0.03(+3.60%)
Nov 15, 2023
0.7700
0.8200
0.7700
0.7750
190,765
-0.02(-1.90%)
Nov 14, 2023
0.7700
0.8017
0.7600
0.7900
192,825
+0.01(+1.28%)
Nov 13, 2023
0.7500
0.7970
0.7400
0.7800
277,600
+0.01(+1.30%)
Nov 10, 2023
0.7500
0.8000
0.7400
0.7700
151,169
+0.02(+2.26%)
Nov 09, 2023
0.7800
0.8017
0.7500
0.7530
157,963
-0.03(-3.46%)
Nov 08, 2023
0.7990
0.8183
0.7800
0.7800
117,641
-0.02(-2.51%)
Nov 07, 2023
0.8189
0.8189
0.7760
0.8001
134,389
+0.00(+0.01%)
Nov 06, 2023
0.8100
0.8200
0.7900
0.8000
142,179
-0.01(-1.23%)
Nov 03, 2023
0.8900
0.9081
0.8007
0.8100
552,688
-0.05(-6.33%)
Nov 02, 2023
0.7800
0.9170
0.7815
0.8647
252,819
+0.06(+7.62%)
Nov 01, 2023
0.7400
0.8198
0.7304
0.8035
173,991
+0.04(+4.76%)
Oct 31, 2023
0.7700
0.7897
0.7502
0.7670
225,862
+0.00(+0.39%)
Oct 30, 2023
0.7800
0.7904
0.7255
0.7640
371,886
-0.01(-1.55%)
Oct 27, 2023
0.7906
0.8050
0.7573
0.7760
392,666
-0.03(-4.02%)
Oct 26, 2023
0.8500
0.8600
0.7800
0.8085
287,844
-0.02(-2.59%)
Oct 25, 2023
0.8334
0.8671
0.8300
0.8300
195,164
-0.02(-1.78%)
Oct 24, 2023
0.8411
0.8775
0.8213
0.8450
269,882
+0.00(+0.46%)
Oct 23, 2023
0.8488
0.8800
0.8217
0.8411
215,256
-0.01(-1.74%)
Oct 20, 2023
0.8788
0.9100
0.8500
0.8560
182,472
-0.02(-2.22%)
Oct 19, 2023
0.8600
0.9000
0.8300
0.8754
337,113
+0.02(+1.78%)
Oct 18, 2023
0.9050
0.9128
0.8500
0.8601
358,400
-0.05(-5.94%)
Oct 17, 2023
0.9200
0.9595
0.9144
0.9144
355,922
-0.03(-2.72%)
Oct 16, 2023
0.9300
0.9500
0.8900
0.9400
299,147
+0.02(+2.17%)
Oct 13, 2023
0.8900
1.020
0.8850
0.9200
448,538
+0.00(+0.00%)
Oct 12, 2023
0.9389
0.9499
0.8956
0.9200
334,658
-0.01(-0.54%)
Oct 11, 2023
0.9900
0.9940
0.9066
0.9250
298,206
-0.04(-4.16%)
Oct 10, 2023
0.9400
0.9900
0.9400
0.9652
194,378
+0.03(+2.68%)
Oct 09, 2023
0.9600
0.9700
0.9000
0.9400
196,463
-0.02(-2.08%)
Oct 06, 2023
0.9500
0.9885
0.9300
0.9600
257,022
-0.01(-1.03%)
Oct 05, 2023
0.9300
1.030
0.9250
0.9700
452,008
+0.04(+4.30%)
Oct 04, 2023
0.9300
0.9499
0.8811
0.9300
250,060
+0.01(+0.56%)
Oct 03, 2023
0.9097
0.9399
0.9097
0.9248
87,987
+0.00(+0.52%)
Oct 02, 2023
0.9400
0.9749
0.9100
0.9200
303,561
-0.02(-2.36%)
Sep 29, 2023
0.9500
0.9780
0.9250
0.9422
228,123
+0.00(+0.23%)
Sep 28, 2023
0.9800
0.9874
0.9400
0.9400
210,330
-0.03(-3.10%)
Sep 27, 2023
0.9700
1.001
0.9600
0.9701
271,528
-0.01(-1.01%)
Sep 26, 2023
0.9600
1.000
0.9601
0.9800
197,144
+0.01(+1.02%)
Sep 25, 2023
0.9900
0.9805
0.9700
0.9701
274,855
-0.05(-4.89%)
Sep 22, 2023
1.090
1.100
0.9800
1.020
456,159
+0.00(+0.00%)
Sep 21, 2023
1.160
1.170
0.9900
1.020
810,777
-0.12(-10.53%)
Sep 20, 2023
1.050
1.220
1.050
1.140
983,726
+0.09(+8.57%)
Sep 19, 2023
1.050
1.070
1.030
1.050
401,012
-0.02(-1.87%)
Sep 18, 2023
1.070
1.090
1.030
1.070
373,982
+0.00(+0.00%)
Sep 15, 2023
1.080
1.109
1.050
1.070
472,941
-0.02(-1.83%)
Sep 14, 2023
1.110
1.120
1.030
1.090
586,541
-0.03(-2.68%)
Sep 13, 2023
0.9900
1.140
0.9875
1.120
886,583
+0.14(+13.71%)
Sep 12, 2023
0.9700
0.9910
0.9515
0.9850
279,863
+0.02(+2.39%)
Sep 11, 2023
0.9800
0.9934
0.9200
0.9620
541,730
-0.03(-3.16%)
Sep 08, 2023
0.9900
1.020
0.9400
0.9934
427,326
+0.01(+0.69%)
Sep 07, 2023
0.9755
1.000
0.8900
0.9866
1,069,654
-0.01(-1.34%)
Sep 06, 2023
0.9400
1.040
0.9205
1.000
7,018,433
+0.21(+26.07%)
Sep 05, 2023
0.8000
0.8275
0.7850
0.7932
238,930
+0.00(+0.41%)
Sep 01, 2023
0.7900
0.8110
0.7811
0.7900
141,341
+0.01(+0.75%)
Aug 31, 2023
0.8200
0.8679
0.7800
0.7841
311,328
-0.06(-6.93%)
Aug 30, 2023
0.8500
0.8710
0.8200
0.8425
190,977
+0.00(+0.30%)
Aug 29, 2023
0.7800
0.8500
0.7500
0.8400
373,383
+0.05(+7.01%)
Aug 28, 2023
0.7800
0.8076
0.7600
0.7850
335,301
+0.01(+1.29%)
Aug 25, 2023
0.7800
0.8497
0.7449
0.7750
495,353
+0.01(+0.65%)
Aug 24, 2023
0.8200
0.8380
0.7560
0.7700
406,189
-0.05(-6.21%)
Aug 23, 2023
0.8200
0.8400
0.8000
0.8210
314,327
+0.00(+0.11%)
Aug 22, 2023
0.8452
0.8500
0.8001
0.8201
436,873
-0.02(-2.72%)
Aug 21, 2023
0.8010
0.8750
0.8010
0.8430
290,591
+0.03(+3.54%)
Aug 18, 2023
0.8000
0.8550
0.8000
0.8142
350,592
+0.00(+0.47%)
Aug 17, 2023
0.8600
0.8600
0.8000
0.8104
572,101
-0.06(-6.85%)
Aug 16, 2023
0.9020
0.9300
0.8350
0.8700
789,495
-0.04(-4.20%)
Aug 15, 2023
0.9393
0.9400
0.9000
0.9081
370,121
-0.01(-0.91%)
Aug 14, 2023
0.9600
0.9800
0.8838
0.9164
738,814
-0.06(-6.49%)
Aug 11, 2023
0.9550
0.9985
0.9550
0.9800
171,172
-0.01(-0.75%)
Aug 10, 2023
0.9820
0.9900
0.9500
0.9874
187,043
+0.01(+1.28%)
Aug 09, 2023
0.9900
1.030
0.9601
0.9749
393,290
+0.03(+3.70%)
Aug 08, 2023
0.9100
0.9800
0.9100
0.9401
421,032
+0.01(+1.09%)
Aug 07, 2023
0.9800
0.9965
0.9101
0.9300
767,146
-0.05(-4.73%)
Aug 04, 2023
0.9950
1.010
0.9400
0.9762
517,935
-0.04(-4.29%)
Aug 03, 2023
1.030
1.060
1.020
1.020
253,418
-0.02(-1.92%)
Aug 02, 2023
1.030
1.070
1.010
1.040
716,585
+0.00(+0.00%)
Aug 01, 2023
1.050
1.080
0.9800
1.040
825,848
+0.04(+4.49%)
Jul 31, 2023
0.9800
1.020
0.9600
0.9953
625,481
+0.02(+2.37%)
Jul 28, 2023
0.9400
1.010
0.9371
0.9723
303,192
+0.03(+3.45%)
Jul 27, 2023
0.9900
1.020
0.9310
0.9399
460,780
-0.06(-5.93%)
Jul 26, 2023
0.9700
1.020
0.9300
0.9992
611,230
+0.04(+4.08%)
Jul 25, 2023
0.9900
1.030
0.9600
0.9600
367,184
-0.02(-2.06%)
Jul 24, 2023
1.040
1.040
0.9700
0.9802
774,332
-0.08(-7.53%)
Jul 21, 2023
1.050
1.080
0.9000
1.060
2,541,483
-0.04(-3.64%)
Jul 20, 2023
1.160
1.160
1.100
1.100
409,004
-0.05(-4.35%)
Jul 19, 2023
1.150
1.180
1.140
1.150
316,083
-0.01(-0.86%)
Jul 18, 2023
1.130
1.160
1.120
1.160
358,896
+0.03(+2.65%)
Jul 17, 2023
1.100
1.140
1.099
1.130
595,327
+0.03(+2.73%)
Jul 14, 2023
1.110
1.120
1.090
1.100
593,257
-0.03(-2.65%)
Jul 13, 2023
1.100
1.135
1.100
1.130
428,262
+0.03(+2.73%)
Jul 12, 2023
1.100
1.120
1.100
1.100
302,630
+0.00(+0.00%)
Jul 11, 2023
1.130
1.135
1.080
1.100
462,333
-0.01(-0.90%)
Jul 10, 2023
1.120
1.130
1.105
1.110
349,388
+0.00(+0.00%)
Jul 07, 2023
1.110
1.120
1.090
1.110
294,561
+0.00(+0.00%)
Jul 06, 2023
1.100
1.120
1.080
1.110
451,511
-0.01(-0.89%)
Jul 05, 2023
1.120
1.170
1.080
1.120
626,745
-0.01(-0.88%)
Jul 03, 2023
1.120
1.140
1.110
1.130
248,395
+0.00(+0.00%)
Jun 30, 2023
1.120
1.150
1.105
1.130
318,249
+0.00(+0.00%)
Jun 29, 2023
1.110
1.130
1.100
1.130
301,568
+0.02(+1.80%)
Jun 28, 2023
1.100
1.125
1.060
1.110
403,083
+0.02(+1.83%)
Jun 27, 2023
1.110
1.120
1.040
1.090
902,192
-0.02(-1.80%)
Jun 26, 2023
1.170
1.170
1.110
1.110
356,906
-0.05(-4.31%)
Jun 23, 2023
1.150
1.180
1.115
1.160
949,104
-0.01(-0.85%)
Jun 22, 2023
1.210
1.220
1.100
1.170
1,712,504
+0.07(+6.36%)
Jun 21, 2023
1.110
1.157
1.100
1.100
340,927
-0.03(-2.65%)
Jun 20, 2023
1.100
1.150
1.090
1.130
575,796
+0.02(+1.80%)
Jun 16, 2023
1.150
1.210
1.110
1.110
1,241,049
-0.03(-2.63%)
Jun 15, 2023
1.150
1.180
1.125
1.140
872,134
-0.01(-0.87%)
Jun 14, 2023
1.200
1.200
1.130
1.150
969,174
-0.05(-4.17%)
Jun 13, 2023
1.220
1.250
1.200
1.200
512,091
-0.03(-2.44%)
Jun 12, 2023
1.210
1.260
1.205
1.230
563,009
+0.02(+1.65%)
Jun 09, 2023
1.250
1.260
1.200
1.210
586,162
-0.03(-2.42%)
Jun 08, 2023
1.270
1.270
1.222
1.240
698,952
-0.03(-2.36%)
Jun 07, 2023
1.320
1.330
1.240
1.270
1,037,667
-0.04(-3.05%)
Jun 06, 2023
1.300
1.340
1.300
1.310
475,775
+0.01(+0.77%)
Jun 05, 2023
1.320
1.380
1.270
1.300
1,197,772
-0.01(-0.76%)
Jun 02, 2023
1.320
1.340
1.280
1.310
497,791
-0.01(-0.76%)
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.