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
Medicinova Inc
(NQ:
MNOV
)
1.330
-0.040 (-2.92%)
Streaming Delayed Price
Updated: 1:28 PM EDT, Jun 10, 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, 2022
2.510
2.510
2.400
2.430
20,176
-0.06(-2.41%)
May 27, 2022
2.600
2.600
2.460
2.490
34,361
+0.02(+0.81%)
May 26, 2022
2.410
2.578
2.410
2.470
59,646
+0.08(+3.35%)
May 25, 2022
2.310
2.420
2.310
2.390
111,275
+0.01(+0.42%)
May 24, 2022
2.390
2.420
2.330
2.380
14,547
-0.02(-0.83%)
May 23, 2022
2.390
2.430
2.370
2.400
15,729
+0.01(+0.42%)
May 20, 2022
2.410
2.460
2.350
2.390
25,767
-0.01(-0.42%)
May 19, 2022
2.320
2.420
2.320
2.400
51,783
+0.09(+3.90%)
May 18, 2022
2.380
2.460
2.310
2.310
23,951
-0.12(-4.94%)
May 17, 2022
2.400
2.490
2.400
2.430
14,142
+0.03(+1.25%)
May 16, 2022
2.430
2.480
2.391
2.400
24,796
-0.01(-0.41%)
May 13, 2022
2.390
2.486
2.380
2.410
30,013
+0.04(+1.69%)
May 12, 2022
2.280
2.410
2.250
2.370
34,873
+0.00(+0.00%)
May 11, 2022
2.470
2.499
2.330
2.370
25,672
-0.07(-2.87%)
May 10, 2022
2.240
2.510
2.240
2.440
64,430
-0.03(-1.21%)
May 09, 2022
2.510
2.560
2.460
2.470
27,059
-0.04(-1.59%)
May 06, 2022
2.540
2.550
2.420
2.510
64,395
-0.07(-2.71%)
May 05, 2022
2.680
2.745
2.580
2.580
22,966
-0.12(-4.44%)
May 04, 2022
2.660
2.930
2.660
2.700
29,202
+0.07(+2.66%)
May 03, 2022
2.620
2.680
2.610
2.630
38,957
+0.01(+0.38%)
May 02, 2022
2.650
2.690
2.585
2.620
28,225
-0.05(-1.87%)
Apr 29, 2022
2.630
2.695
2.630
2.670
23,778
-0.01(-0.37%)
Apr 28, 2022
2.660
2.720
2.651
2.680
7,487
+0.07(+2.68%)
Apr 27, 2022
2.680
2.680
2.590
2.610
41,390
-0.15(-5.43%)
Apr 26, 2022
2.880
2.890
2.730
2.760
41,614
-0.17(-5.80%)
Apr 25, 2022
2.920
2.950
2.880
2.930
28,987
+0.00(+0.00%)
Apr 22, 2022
2.960
3.030
2.920
2.930
22,557
-0.06(-2.01%)
Apr 21, 2022
3.120
3.130
2.960
2.990
76,006
-0.12(-3.86%)
Apr 20, 2022
3.130
3.160
3.090
3.110
21,917
-0.02(-0.64%)
Apr 19, 2022
3.130
3.150
3.070
3.130
26,490
-0.01(-0.32%)
Apr 18, 2022
3.080
3.180
3.060
3.140
26,886
+0.08(+2.61%)
Apr 14, 2022
3.060
3.150
3.030
3.060
54,243
+0.03(+0.99%)
Apr 13, 2022
3.000
3.080
2.950
3.030
22,730
+0.07(+2.36%)
Apr 12, 2022
2.990
3.090
2.890
2.960
55,499
-0.04(-1.33%)
Apr 11, 2022
3.010
3.180
2.970
3.000
62,162
-0.02(-0.66%)
Apr 08, 2022
3.000
3.160
3.000
3.020
132,342
+0.11(+3.78%)
Apr 07, 2022
2.780
2.965
2.770
2.910
124,081
+0.11(+3.93%)
Apr 06, 2022
2.800
2.980
2.667
2.800
313,548
+0.08(+2.94%)
Apr 05, 2022
2.690
2.800
2.690
2.720
53,042
+0.03(+1.12%)
Apr 04, 2022
2.610
2.710
2.610
2.690
33,717
+0.09(+3.46%)
Apr 01, 2022
2.650
2.660
2.530
2.600
46,995
-0.07(-2.62%)
Mar 31, 2022
2.640
2.735
2.630
2.670
19,026
+0.00(+0.00%)
Mar 30, 2022
2.624
2.690
2.624
2.670
31,908
+0.05(+1.91%)
Mar 29, 2022
2.590
2.660
2.500
2.620
40,181
+0.03(+1.16%)
Mar 28, 2022
2.550
2.600
2.500
2.590
28,409
-0.05(-1.89%)
Mar 25, 2022
2.640
2.715
2.620
2.640
32,694
-0.04(-1.49%)
Mar 24, 2022
2.620
2.730
2.620
2.680
61,574
+0.11(+4.28%)
Mar 23, 2022
2.610
2.610
2.560
2.570
27,659
-0.02(-0.77%)
Mar 22, 2022
2.570
2.630
2.530
2.590
36,764
+0.07(+2.78%)
Mar 21, 2022
2.530
2.570
2.500
2.520
29,982
-0.05(-1.95%)
Mar 18, 2022
2.410
2.570
2.410
2.570
89,003
+0.14(+5.76%)
Mar 17, 2022
2.395
2.445
2.370
2.430
28,934
+0.06(+2.53%)
Mar 16, 2022
2.290
2.490
2.290
2.370
53,018
+0.07(+3.04%)
Mar 15, 2022
2.170
2.400
2.170
2.300
51,433
+0.07(+3.14%)
Mar 14, 2022
2.270
2.300
2.190
2.230
42,368
-0.02(-0.89%)
Mar 11, 2022
2.220
2.330
2.210
2.250
43,262
-0.02(-1.10%)
Mar 10, 2022
2.350
2.400
2.250
2.275
29,949
-0.02(-0.66%)
Mar 09, 2022
2.190
2.326
2.190
2.290
40,118
+0.10(+4.57%)
Mar 08, 2022
2.300
2.300
2.090
2.190
129,955
-0.11(-4.78%)
Mar 07, 2022
2.320
2.370
2.300
2.300
40,465
-0.10(-4.17%)
Mar 04, 2022
2.370
2.465
2.350
2.400
25,579
+0.00(+0.00%)
Mar 03, 2022
2.410
2.420
2.323
2.400
63,800
+0.00(+0.00%)
Mar 02, 2022
2.380
2.420
2.340
2.400
17,485
+0.05(+2.13%)
Mar 01, 2022
2.380
2.480
2.350
2.350
49,569
-0.04(-1.67%)
Feb 28, 2022
2.450
2.500
2.360
2.390
42,563
-0.02(-0.83%)
Feb 25, 2022
2.350
2.450
2.370
2.410
44,472
+0.06(+2.55%)
Feb 24, 2022
2.300
2.379
2.250
2.350
111,234
-0.06(-2.49%)
Feb 23, 2022
2.380
2.440
2.380
2.410
63,871
+0.08(+3.43%)
Feb 22, 2022
2.410
2.490
2.330
2.330
58,704
-0.10(-4.12%)
Feb 18, 2022
2.430
0
-0.02(-0.82%)
Feb 17, 2022
2.490
2.530
2.430
2.450
31,836
-0.09(-3.54%)
Feb 16, 2022
2.440
2.540
2.420
2.540
17,963
+0.08(+3.25%)
Feb 15, 2022
2.440
2.500
2.430
2.460
34,282
+0.05(+2.07%)
Feb 14, 2022
2.420
2.450
2.410
2.410
44,334
-0.01(-0.41%)
Feb 11, 2022
2.435
2.450
2.360
2.420
29,977
-0.04(-1.63%)
Feb 10, 2022
2.410
2.534
2.410
2.460
97,500
+0.01(+0.41%)
Feb 09, 2022
2.410
2.500
2.382
2.450
28,086
+0.10(+4.26%)
Feb 08, 2022
2.400
2.435
2.309
2.350
44,023
-0.07(-2.89%)
Feb 07, 2022
2.420
2.510
2.390
2.420
85,795
+0.05(+2.11%)
Feb 04, 2022
2.400
2.440
2.330
2.370
28,717
-0.01(-0.42%)
Feb 03, 2022
2.450
2.380
2.380
81,584
-0.12(-4.80%)
Feb 02, 2022
2.530
2.590
2.430
2.500
246,676
-0.04(-1.57%)
Feb 01, 2022
2.460
2.580
2.350
2.540
2,257,099
+0.12(+4.96%)
Jan 31, 2022
2.310
2.440
2.420
47,821
+0.15(+6.61%)
Jan 28, 2022
2.220
2.290
2.180
2.270
63,767
+0.02(+0.89%)
Jan 27, 2022
2.393
2.393
2.190
2.250
67,162
-0.12(-5.06%)
Jan 26, 2022
2.320
2.460
2.320
2.370
69,890
+0.08(+3.49%)
Jan 25, 2022
2.160
2.310
2.150
2.290
206,426
+0.08(+3.62%)
Jan 24, 2022
2.150
2.250
2.130
2.210
120,330
-0.01(-0.45%)
Jan 21, 2022
2.310
2.400
2.210
2.220
133,465
-0.12(-5.13%)
Jan 20, 2022
2.380
2.448
2.340
2.340
68,451
-0.05(-2.09%)
Jan 19, 2022
2.450
2.470
2.350
2.390
73,580
-0.04(-1.65%)
Jan 18, 2022
2.500
2.550
2.400
2.430
103,282
-0.09(-3.57%)
Jan 14, 2022
2.520
0
-0.07(-2.70%)
Jan 13, 2022
2.630
2.630
2.548
2.590
74,040
+0.00(+0.00%)
Jan 12, 2022
2.590
2.630
2.502
2.590
36,922
+0.05(+1.97%)
Jan 11, 2022
2.520
2.570
2.510
2.540
66,371
+0.01(+0.40%)
Jan 10, 2022
2.590
2.590
2.495
2.530
84,933
-0.08(-3.07%)
Jan 07, 2022
2.630
2.685
2.605
2.610
52,303
-0.01(-0.38%)
Jan 06, 2022
2.740
2.740
2.620
2.620
63,067
-0.12(-4.38%)
Jan 05, 2022
2.840
2.840
2.680
2.740
110,170
-0.07(-2.49%)
Jan 04, 2022
2.780
2.860
2.730
2.810
151,838
+0.03(+1.08%)
Jan 03, 2022
2.650
2.800
2.650
2.780
92,365
+0.10(+3.73%)
Dec 31, 2021
2.660
2.740
2.656
2.680
83,630
-0.01(-0.37%)
Dec 30, 2021
2.660
2.730
2.640
2.690
99,120
+0.06(+2.28%)
Dec 29, 2021
2.580
2.710
2.570
2.630
182,836
+0.02(+0.77%)
Dec 28, 2021
2.700
2.740
2.590
2.610
228,148
-0.14(-5.09%)
Dec 27, 2021
2.790
2.790
2.720
2.750
98,599
-0.04(-1.43%)
Dec 23, 2021
2.770
2.850
2.765
2.790
123,003
+0.00(+0.00%)
Dec 22, 2021
2.750
2.795
2.700
2.790
197,987
+0.03(+1.09%)
Dec 21, 2021
2.730
2.800
2.690
2.760
318,821
+0.02(+0.73%)
Dec 20, 2021
2.740
2.800
2.710
2.740
320,845
-0.11(-3.86%)
Dec 17, 2021
2.760
2.910
2.760
2.850
652,638
+0.04(+1.42%)
Dec 16, 2021
2.920
2.970
2.780
2.810
164,302
-0.06(-2.09%)
Dec 15, 2021
2.800
2.900
2.700
2.870
233,453
+0.05(+1.77%)
Dec 14, 2021
2.950
2.960
2.750
2.820
335,888
-0.15(-5.05%)
Dec 13, 2021
3.130
3.220
2.900
2.970
352,080
-0.10(-3.26%)
Dec 10, 2021
3.170
3.260
3.010
3.070
231,493
-0.08(-2.54%)
Dec 09, 2021
3.240
3.360
3.140
3.150
267,895
-0.13(-3.96%)
Dec 08, 2021
3.280
3.350
3.190
3.280
285,893
+0.05(+1.55%)
Dec 07, 2021
3.260
3.360
3.200
3.230
157,350
+0.02(+0.62%)
Dec 06, 2021
3.140
3.230
3.070
3.210
293,804
+0.08(+2.56%)
Dec 03, 2021
3.160
3.182
3.010
3.130
218,745
-0.01(-0.32%)
Dec 02, 2021
3.050
3.239
2.970
3.140
453,383
+0.11(+3.63%)
Dec 01, 2021
3.330
3.390
2.980
3.030
500,808
-0.25(-7.62%)
Nov 30, 2021
3.390
3.400
3.180
3.280
548,024
-0.14(-4.09%)
Nov 29, 2021
3.220
3.590
3.163
3.420
814,303
+0.20(+6.21%)
Nov 26, 2021
3.350
3.352
3.150
3.220
473,748
-0.35(-9.80%)
Nov 24, 2021
3.590
4.000
3.500
3.570
4,402,358
-0.85(-19.23%)
Nov 23, 2021
3.130
4.650
3.070
4.420
16,572,275
+1.35(+43.97%)
Nov 22, 2021
3.220
3.290
3.030
3.070
93,780
-0.14(-4.36%)
Nov 19, 2021
3.340
3.440
3.110
3.210
151,307
-0.13(-3.89%)
Nov 18, 2021
3.410
3.340
3.305
3.340
263,272
-0.09(-2.62%)
Nov 17, 2021
3.470
3.580
3.380
3.430
119,282
-0.03(-0.87%)
Nov 16, 2021
3.500
3.509
3.410
3.460
74,039
-0.07(-1.98%)
Nov 15, 2021
3.560
3.570
3.490
3.530
111,705
-0.02(-0.56%)
Nov 12, 2021
3.645
3.645
3.470
3.550
47,821
+0.06(+1.72%)
Nov 11, 2021
3.540
3.620
3.460
3.490
37,944
-0.05(-1.41%)
Nov 10, 2021
3.510
3.540
50,923
-0.03(-0.84%)
Nov 09, 2021
3.590
3.610
3.510
3.570
81,515
-0.01(-0.28%)
Nov 08, 2021
3.730
3.730
3.550
3.580
126,361
-0.01(-0.28%)
Nov 05, 2021
3.520
3.600
3.500
3.590
132,197
+0.09(+2.57%)
Nov 04, 2021
3.490
3.550
3.440
3.500
82,003
+0.00(+0.00%)
Nov 03, 2021
3.450
3.520
3.400
3.500
74,742
+0.05(+1.45%)
Nov 02, 2021
3.430
3.510
3.410
3.450
56,044
+0.00(+0.00%)
Nov 01, 2021
3.390
3.480
3.360
3.450
54,710
+0.09(+2.68%)
Oct 29, 2021
3.480
3.560
3.290
3.360
198,120
-0.14(-4.00%)
Oct 28, 2021
3.460
3.558
3.440
3.500
69,683
+0.03(+0.86%)
Oct 27, 2021
3.500
3.560
3.470
3.470
54,495
-0.04(-1.14%)
Oct 26, 2021
3.560
3.510
113,263
-0.05(-1.40%)
Oct 25, 2021
3.670
3.700
3.520
3.560
57,866
-0.10(-2.73%)
Oct 22, 2021
3.640
3.676
3.600
3.660
42,317
-0.04(-1.08%)
Oct 21, 2021
3.770
3.800
3.630
3.700
70,119
-0.07(-1.86%)
Oct 20, 2021
3.760
3.810
3.720
3.770
23,209
+0.00(+0.00%)
Oct 19, 2021
3.740
3.780
3.704
3.770
64,865
-0.01(-0.26%)
Oct 18, 2021
3.780
3.800
3.680
3.780
92,519
-0.04(-1.05%)
Oct 15, 2021
3.820
3.860
3.730
3.820
24,360
+0.03(+0.79%)
Oct 14, 2021
3.700
3.840
3.690
3.790
54,027
+0.11(+2.99%)
Oct 13, 2021
3.600
3.690
3.590
3.680
44,161
+0.07(+1.94%)
Oct 12, 2021
3.610
3.680
3.554
3.610
67,398
+0.01(+0.28%)
Oct 11, 2021
3.650
3.650
3.540
3.600
39,652
-0.04(-1.10%)
Oct 08, 2021
3.710
3.710
3.560
3.640
49,596
-0.03(-0.82%)
Oct 07, 2021
3.670
3.730
3.600
3.670
54,940
+0.01(+0.27%)
Oct 06, 2021
3.610
3.720
3.600
3.660
36,532
+0.00(+0.00%)
Oct 05, 2021
3.680
3.790
3.610
3.660
88,300
-0.01(-0.27%)
Oct 04, 2021
3.830
3.830
3.670
3.670
44,530
-0.18(-4.68%)
Oct 01, 2021
3.800
3.920
3.780
3.850
70,339
+0.06(+1.58%)
Sep 30, 2021
3.820
3.870
3.780
3.790
47,754
-0.01(-0.26%)
Sep 29, 2021
3.920
3.920
3.800
3.800
56,892
-0.11(-2.81%)
Sep 28, 2021
3.980
4.030
3.870
3.910
51,895
-0.05(-1.26%)
Sep 27, 2021
3.900
4.060
3.870
3.960
119,831
+0.06(+1.54%)
Sep 24, 2021
3.930
3.990
3.900
3.900
27,839
-0.06(-1.52%)
Sep 23, 2021
3.880
3.970
3.850
3.960
71,275
+0.09(+2.33%)
Sep 22, 2021
3.830
3.913
3.830
3.870
47,766
+0.05(+1.31%)
Sep 21, 2021
3.830
3.920
3.820
3.820
52,086
+0.00(+0.00%)
Sep 20, 2021
3.840
3.930
3.800
3.820
83,311
-0.10(-2.55%)
Sep 17, 2021
3.920
3.990
3.885
3.920
115,917
+0.02(+0.51%)
Sep 16, 2021
3.980
3.980
3.830
3.900
72,454
-0.09(-2.26%)
Sep 15, 2021
3.920
4.080
3.870
3.990
162,221
+0.05(+1.27%)
Sep 14, 2021
4.120
4.150
3.850
3.940
148,027
-0.19(-4.60%)
Sep 13, 2021
4.120
4.210
4.090
4.130
113,436
+0.01(+0.24%)
Sep 10, 2021
4.070
4.180
4.030
4.120
156,855
+0.04(+0.98%)
Sep 09, 2021
4.050
4.130
4.040
4.080
51,561
+0.06(+1.49%)
Sep 08, 2021
3.990
4.070
3.950
4.020
81,971
+0.02(+0.50%)
Sep 07, 2021
4.180
4.180
3.948
4.000
143,798
-0.17(-4.08%)
Sep 03, 2021
4.240
4.240
4.120
4.170
221,143
-0.07(-1.65%)
Sep 02, 2021
4.150
4.320
4.150
4.240
200,286
+0.11(+2.66%)
Sep 01, 2021
3.930
4.160
3.930
4.130
302,369
+0.22(+5.63%)
Aug 31, 2021
3.850
3.950
3.810
3.910
86,921
+0.09(+2.36%)
Aug 30, 2021
3.810
3.900
3.810
3.820
64,072
+0.01(+0.26%)
Aug 27, 2021
3.810
3.900
3.790
3.810
99,312
-0.01(-0.26%)
Aug 26, 2021
3.800
3.960
3.780
3.820
164,330
+0.04(+1.06%)
Aug 25, 2021
3.690
3.850
3.670
3.780
185,791
+0.09(+2.44%)
Aug 24, 2021
3.610
3.760
3.590
3.690
335,992
+0.05(+1.37%)
Aug 23, 2021
3.600
3.640
3.500
3.640
214,845
+0.02(+0.55%)
Aug 20, 2021
3.590
3.650
3.540
3.620
96,276
+0.06(+1.69%)
Aug 19, 2021
3.520
3.680
3.510
3.560
117,250
+0.00(+0.00%)
Aug 18, 2021
3.470
3.670
3.430
3.560
159,331
+0.06(+1.71%)
Aug 17, 2021
3.390
3.520
3.370
3.500
132,829
+0.10(+2.94%)
Aug 16, 2021
3.510
3.700
3.330
3.400
951,421
-0.11(-3.13%)
Aug 13, 2021
3.440
3.570
3.390
3.510
169,007
+0.07(+2.03%)
Aug 12, 2021
3.480
3.530
3.400
3.440
86,034
-0.04(-1.15%)
Aug 11, 2021
3.500
3.570
3.410
3.480
175,811
+0.01(+0.29%)
Aug 10, 2021
3.540
3.650
3.450
3.470
428,047
-0.06(-1.70%)
Aug 09, 2021
3.640
3.700
3.530
3.530
150,772
-0.15(-4.08%)
Aug 06, 2021
3.660
3.680
3.570
3.680
74,318
+0.03(+0.82%)
Aug 05, 2021
3.620
3.690
3.580
3.650
112,723
+0.01(+0.27%)
Aug 04, 2021
3.660
3.780
3.620
3.640
149,588
-0.06(-1.62%)
Aug 03, 2021
3.650
3.710
3.570
3.700
67,679
+0.03(+0.82%)
Aug 02, 2021
3.620
3.710
3.550
3.670
76,657
+0.04(+1.10%)
Jul 30, 2021
3.720
3.772
3.595
3.630
77,894
-0.08(-2.16%)
Jul 29, 2021
3.800
3.820
3.710
3.710
65,767
-0.08(-2.11%)
Jul 28, 2021
3.660
3.790
3.650
3.790
156,912
+0.12(+3.27%)
Jul 27, 2021
3.560
3.695
3.500
3.670
180,569
+0.08(+2.23%)
Jul 26, 2021
3.750
3.780
3.570
3.590
225,425
-0.14(-3.75%)
Jul 23, 2021
3.860
3.860
3.700
3.730
179,570
-0.11(-2.86%)
Jul 22, 2021
3.930
3.950
3.820
3.840
114,514
-0.14(-3.52%)
Jul 21, 2021
3.830
3.990
3.800
3.980
223,453
+0.15(+3.92%)
Jul 20, 2021
3.820
3.850
3.739
3.830
251,275
+0.04(+1.06%)
Jul 19, 2021
3.720
3.800
3.650
3.790
213,622
+0.00(+0.00%)
Jul 16, 2021
3.710
3.790
3.630
3.790
364,378
+0.09(+2.43%)
Jul 15, 2021
3.540
3.720
3.480
3.700
305,207
+0.16(+4.52%)
Jul 14, 2021
3.740
3.740
3.520
3.540
426,552
-0.20(-5.35%)
Jul 13, 2021
3.750
3.770
3.710
3.740
484,903
-0.03(-0.80%)
Jul 12, 2021
3.930
3.980
3.735
3.770
294,200
-0.08(-2.08%)
Jul 09, 2021
3.810
3.900
3.760
3.850
241,913
+0.06(+1.58%)
Jul 08, 2021
3.790
3.860
3.670
3.790
249,455
-0.05(-1.30%)
Jul 07, 2021
4.000
4.000
3.800
3.840
431,510
-0.15(-3.76%)
Jul 06, 2021
4.200
4.200
3.950
3.990
694,186
-0.12(-2.92%)
Jul 02, 2021
4.070
4.140
4.050
4.110
277,538
-0.04(-0.96%)
Jul 01, 2021
4.250
4.265
4.130
4.150
319,380
-0.10(-2.35%)
Jun 30, 2021
4.190
4.285
4.125
4.250
534,657
-0.04(-0.93%)
Jun 29, 2021
4.230
4.310
4.130
4.290
491,703
+0.09(+2.14%)
Jun 28, 2021
4.250
4.340
4.150
4.200
972,097
+0.08(+1.94%)
Jun 25, 2021
3.970
4.210
3.960
4.120
6,333,242
+0.14(+3.52%)
Jun 24, 2021
3.890
3.992
3.770
3.980
1,230,401
+0.08(+2.05%)
Jun 23, 2021
4.050
4.060
3.860
3.900
1,003,265
-0.08(-2.01%)
Jun 22, 2021
3.920
4.400
3.780
3.980
8,044,942
-0.22(-5.24%)
Jun 21, 2021
5.010
5.090
4.010
4.200
22,328,146
+0.44(+11.70%)
Jun 18, 2021
3.830
3.860
3.710
3.760
372,217
-0.07(-1.83%)
Jun 17, 2021
3.950
4.050
3.780
3.830
335,362
-0.12(-3.04%)
Jun 16, 2021
4.100
4.156
3.920
3.950
431,237
-0.15(-3.66%)
Jun 15, 2021
4.230
4.280
4.065
4.100
224,386
-0.13(-3.07%)
Jun 14, 2021
4.280
4.330
4.210
4.230
170,114
-0.05(-1.17%)
Jun 11, 2021
4.300
4.350
4.220
4.280
106,280
-0.04(-0.93%)
Jun 10, 2021
4.290
4.350
4.180
4.320
193,063
+0.03(+0.70%)
Jun 09, 2021
4.320
4.390
4.255
4.290
149,631
+0.00(+0.00%)
Jun 08, 2021
4.320
4.340
4.160
4.290
137,426
+0.01(+0.23%)
Jun 07, 2021
4.100
4.290
4.100
4.280
292,203
+0.21(+5.16%)
Jun 04, 2021
4.040
4.160
4.040
4.070
146,498
-0.01(-0.25%)
Jun 03, 2021
4.050
4.140
4.020
4.080
172,151
+0.00(+0.00%)
Jun 02, 2021
4.170
4.200
4.035
4.080
171,852
-0.07(-1.69%)
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.