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
Catabasis Pharma
(NQ:
CATB
)
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 31, 2019
6.740
6.890
6.550
6.860
97,000
+0.11(+1.63%)
May 30, 2019
6.910
7.030
6.600
6.750
119,787
-0.13(-1.89%)
May 29, 2019
6.920
7.090
6.680
6.880
118,270
-0.03(-0.43%)
May 28, 2019
7.430
7.470
6.810
6.910
168,280
-0.38(-5.21%)
May 24, 2019
7.520
7.725
7.100
7.290
115,800
-0.10(-1.35%)
May 23, 2019
7.800
7.930
7.370
7.390
166,228
-0.62(-7.74%)
May 22, 2019
8.110
8.280
7.750
8.010
106,326
-0.21(-2.55%)
May 21, 2019
7.900
8.310
7.900
8.220
123,590
+0.45(+5.79%)
May 20, 2019
8.000
8.149
7.560
7.770
140,522
-0.19(-2.39%)
May 17, 2019
8.260
8.500
7.910
7.960
175,300
-0.29(-3.52%)
May 16, 2019
8.480
8.900
8.200
8.250
163,840
-0.25(-2.94%)
May 15, 2019
8.000
8.620
7.738
8.500
167,873
+0.59(+7.46%)
May 14, 2019
7.850
8.120
7.650
7.910
152,466
+0.37(+4.91%)
May 13, 2019
7.400
7.690
7.260
7.540
181,345
+0.03(+0.40%)
May 10, 2019
7.570
7.670
7.310
7.510
139,100
-0.16(-2.09%)
May 09, 2019
7.660
7.720
7.390
7.670
87,126
-0.01(-0.13%)
May 08, 2019
7.720
7.850
7.550
7.680
48,262
-0.01(-0.13%)
May 07, 2019
7.880
7.970
7.590
7.690
63,902
-0.21(-2.66%)
May 06, 2019
7.550
8.000
7.550
7.900
38,334
+0.13(+1.67%)
May 03, 2019
7.540
7.820
7.470
7.770
77,800
+0.22(+2.91%)
May 02, 2019
7.690
7.800
7.300
7.550
73,719
-0.03(-0.40%)
May 01, 2019
7.520
7.642
7.330
7.580
56,583
+0.07(+0.93%)
Apr 30, 2019
7.820
7.980
7.490
7.510
105,462
-0.31(-3.96%)
Apr 29, 2019
7.900
8.080
7.750
7.820
54,474
-0.06(-0.76%)
Apr 26, 2019
7.800
7.880
7.420
7.880
89,900
+0.02(+0.25%)
Apr 25, 2019
8.050
8.050
7.660
7.860
113,001
-0.26(-3.20%)
Apr 24, 2019
8.220
8.375
8.060
8.120
50,472
-0.06(-0.73%)
Apr 23, 2019
8.250
8.510
8.130
8.180
102,462
-0.10(-1.21%)
Apr 22, 2019
8.040
8.370
7.980
8.280
77,676
+0.18(+2.22%)
Apr 18, 2019
8.220
8.220
7.900
8.100
146,300
-0.10(-1.22%)
Apr 17, 2019
8.370
8.420
7.850
8.200
159,655
-0.12(-1.44%)
Apr 16, 2019
8.550
8.750
7.740
8.320
315,213
-0.19(-2.23%)
Apr 15, 2019
9.030
9.130
8.300
8.510
216,805
-0.50(-5.55%)
Apr 12, 2019
9.050
9.563
8.880
9.010
208,800
+0.02(+0.22%)
Apr 11, 2019
9.760
9.760
8.730
8.990
394,210
-0.65(-6.74%)
Apr 10, 2019
8.760
9.700
8.750
9.640
300,411
+0.93(+10.68%)
Apr 09, 2019
8.820
8.900
8.600
8.710
151,649
-0.14(-1.58%)
Apr 08, 2019
8.580
9.290
8.490
8.850
180,998
+0.31(+3.63%)
Apr 05, 2019
8.290
8.670
8.270
8.540
168,600
+0.17(+2.03%)
Apr 04, 2019
8.210
8.380
8.110
8.370
118,377
+0.25(+3.08%)
Apr 03, 2019
7.730
8.385
7.682
8.120
235,225
+0.38(+4.91%)
Apr 02, 2019
7.670
7.840
7.450
7.740
105,728
+0.06(+0.78%)
Apr 01, 2019
7.920
8.090
7.570
7.680
185,404
-0.24(-3.03%)
Mar 29, 2019
7.300
7.920
6.990
7.920
275,600
+0.36(+4.76%)
Mar 28, 2019
7.370
7.720
7.300
7.560
179,055
+0.27(+3.70%)
Mar 27, 2019
7.140
7.350
7.100
7.290
100,986
+0.16(+2.24%)
Mar 26, 2019
7.300
7.320
7.000
7.130
84,111
-0.12(-1.66%)
Mar 25, 2019
7.270
7.420
7.050
7.250
206,865
-0.05(-0.68%)
Mar 22, 2019
7.390
7.630
7.170
7.300
280,700
-0.16(-2.14%)
Mar 21, 2019
7.380
7.850
7.290
7.460
550,636
+0.01(+0.13%)
Mar 20, 2019
7.240
7.725
7.170
7.450
336,608
+0.34(+4.78%)
Mar 19, 2019
7.350
7.400
6.770
7.110
318,705
-0.24(-3.27%)
Mar 18, 2019
7.050
7.660
6.700
7.350
722,267
+0.64(+9.54%)
Mar 15, 2019
5.810
6.715
5.735
6.710
606,500
+0.91(+15.69%)
Mar 14, 2019
5.950
5.950
5.620
5.800
281,413
+0.20(+3.57%)
Mar 13, 2019
5.680
5.950
5.570
5.600
206,156
-0.04(-0.71%)
Mar 12, 2019
5.700
5.780
5.460
5.640
308,516
+0.03(+0.53%)
Mar 11, 2019
5.770
5.870
5.510
5.610
327,160
+0.20(+3.70%)
Mar 08, 2019
5.200
5.410
5.000
5.410
441,600
+0.39(+7.77%)
Mar 07, 2019
4.810
5.050
4.810
5.020
238,689
+0.20(+4.15%)
Mar 06, 2019
4.820
4.900
4.700
4.820
83,750
-0.04(-0.82%)
Mar 05, 2019
5.020
5.020
4.760
4.860
76,510
-0.11(-2.21%)
Mar 04, 2019
5.000
5.060
4.810
4.970
127,381
+0.07(+1.43%)
Mar 01, 2019
4.820
4.920
4.730
4.900
65,300
+0.08(+1.66%)
Feb 28, 2019
4.700
4.996
4.620
4.820
97,161
-0.11(-2.23%)
Feb 27, 2019
4.980
5.025
4.900
4.930
61,838
-0.04(-0.80%)
Feb 26, 2019
5.070
5.070
4.860
4.970
118,322
+0.01(+0.20%)
Feb 25, 2019
4.980
5.100
4.900
4.960
183,896
+0.06(+1.22%)
Feb 22, 2019
4.860
4.950
4.700
4.900
280,500
+0.10(+2.08%)
Feb 21, 2019
4.590
4.800
4.560
4.800
219,991
+0.24(+5.26%)
Feb 20, 2019
4.530
4.610
4.490
4.560
73,053
+0.01(+0.22%)
Feb 19, 2019
4.350
4.580
4.350
4.550
133,585
+0.27(+6.31%)
Feb 15, 2019
4.410
4.520
4.020
4.280
415,900
-0.15(-3.39%)
Feb 14, 2019
4.390
4.567
4.390
4.430
147,815
+0.04(+0.91%)
Feb 13, 2019
4.420
4.510
4.320
4.390
173,425
-0.06(-1.35%)
Feb 12, 2019
4.470
4.500
4.310
4.450
217,570
-0.01(-0.22%)
Feb 11, 2019
4.480
4.730
4.390
4.460
363,789
+0.11(+2.53%)
Feb 08, 2019
4.420
4.480
4.310
4.350
389,900
-0.15(-3.33%)
Feb 07, 2019
4.530
4.750
4.450
4.500
268,909
-0.12(-2.60%)
Feb 06, 2019
4.850
4.860
4.617
4.620
1,189,882
-1.43(-23.64%)
Feb 05, 2019
6.100
6.310
6.010
6.050
119,423
-0.10(-1.63%)
Feb 04, 2019
6.220
6.280
6.050
6.150
44,543
-0.01(-0.16%)
Feb 01, 2019
6.430
6.590
6.050
6.160
66,200
-0.21(-3.30%)
Jan 31, 2019
6.160
6.460
6.140
6.370
59,751
+0.21(+3.41%)
Jan 30, 2019
5.960
6.180
5.840
6.160
34,189
+0.28(+4.76%)
Jan 29, 2019
5.870
6.000
5.800
5.880
28,990
+0.06(+1.03%)
Jan 28, 2019
6.150
6.150
5.810
5.820
65,872
-0.36(-5.83%)
Jan 25, 2019
6.040
6.300
5.960
6.180
89,800
+0.10(+1.64%)
Jan 24, 2019
5.890
6.110
5.700
6.080
80,274
+0.15(+2.53%)
Jan 23, 2019
6.210
6.410
5.830
5.930
92,205
-0.32(-5.12%)
Jan 22, 2019
6.530
6.650
5.990
6.250
107,731
-0.37(-5.59%)
Jan 18, 2019
6.680
6.780
6.400
6.620
131,400
-0.07(-1.05%)
Jan 17, 2019
6.400
6.900
6.320
6.690
361,651
+0.45(+7.21%)
Jan 16, 2019
5.500
6.690
5.500
6.240
524,253
+0.74(+13.45%)
Jan 15, 2019
5.550
5.840
5.400
5.500
256,245
+0.09(+1.66%)
Jan 14, 2019
5.540
5.570
5.130
5.410
171,727
+0.05(+0.93%)
Jan 11, 2019
5.400
5.400
5.050
5.360
69,900
-0.05(-0.92%)
Jan 10, 2019
5.240
5.670
5.150
5.410
79,734
+0.19(+3.64%)
Jan 09, 2019
5.160
5.240
4.940
5.220
86,172
+0.24(+4.82%)
Jan 08, 2019
5.150
5.200
4.861
4.980
82,915
-0.13(-2.54%)
Jan 07, 2019
4.990
5.400
4.930
5.110
118,102
+0.14(+2.82%)
Jan 04, 2019
4.760
5.080
4.750
4.970
112,800
+0.37(+8.04%)
Jan 03, 2019
4.250
5.310
4.250
4.600
202,763
+0.17(+3.84%)
Jan 02, 2019
4.440
4.690
4.110
4.430
127,833
+0.06(+1.37%)
Dec 31, 2018
4.100
4.800
3.820
4.370
264,100
+3.96(+965.85%)
Dec 28, 2018
0.4000
0.4400
0.3900
0.4100
876,700
+0.01(+2.50%)
Dec 27, 2018
0.4000
0.4200
0.3600
0.4000
1,495,939
+0.00(+0.76%)
Dec 26, 2018
0.4050
0.4400
0.3850
0.3970
1,069,756
-0.02(-5.48%)
Dec 24, 2018
0.4800
0.4800
0.3800
0.4200
699,500
-0.03(-6.67%)
Dec 21, 2018
0.5000
0.5200
0.4300
0.4500
1,400,600
-0.05(-10.18%)
Dec 20, 2018
0.5110
0.5298
0.4904
0.5010
726,878
-0.02(-3.64%)
Dec 19, 2018
0.5500
0.5700
0.5100
0.5199
729,103
-0.01(-2.64%)
Dec 18, 2018
0.5400
0.5599
0.5100
0.5340
480,047
+0.00(+0.75%)
Dec 17, 2018
0.5900
0.5999
0.5200
0.5300
568,254
-0.06(-10.17%)
Dec 14, 2018
0.6200
0.6200
0.5700
0.5900
323,500
-0.03(-4.84%)
Dec 13, 2018
0.6100
0.6500
0.6000
0.6200
374,291
+0.01(+1.52%)
Dec 12, 2018
0.6000
0.6250
0.6000
0.6107
303,344
-0.00(-0.68%)
Dec 11, 2018
0.6100
0.6300
0.5700
0.6149
244,366
+0.01(+2.45%)
Dec 10, 2018
0.6134
0.6200
0.5800
0.6002
418,215
+0.00(+0.03%)
Dec 07, 2018
0.5750
0.6300
0.5750
0.6000
225,600
+0.01(+0.84%)
Dec 06, 2018
0.6000
0.6445
0.5612
0.5950
200,742
-0.03(-4.80%)
Dec 04, 2018
0.6550
0.6550
0.6000
0.6250
132,700
-0.03(-3.85%)
Dec 03, 2018
0.6400
0.6600
0.6300
0.6500
267,927
+0.03(+4.84%)
Nov 30, 2018
0.6600
0.6600
0.6200
0.6200
317,600
-0.04(-5.92%)
Nov 29, 2018
0.6500
0.6590
0.6302
0.6590
398,864
+0.03(+4.60%)
Nov 28, 2018
0.5900
0.6500
0.5900
0.6300
322,534
+0.03(+5.00%)
Nov 27, 2018
0.6000
0.6300
0.5700
0.6000
391,137
+0.02(+3.45%)
Nov 26, 2018
0.5800
0.5900
0.5500
0.5800
327,233
+0.01(+1.75%)
Nov 23, 2018
0.6100
0.6200
0.5700
0.5700
310,400
-0.02(-3.01%)
Nov 21, 2018
0.5877
0.5877
0.5877
0
+0.01(+1.33%)
Nov 20, 2018
0.6200
0.6200
0.5700
0.5800
592,620
-0.02(-3.49%)
Nov 19, 2018
0.6250
0.6475
0.6000
0.6010
308,168
-0.02(-3.06%)
Nov 16, 2018
0.6600
0.6600
0.6000
0.6200
523,800
-0.02(-3.49%)
Nov 15, 2018
0.6400
0.6500
0.6250
0.6424
356,780
+0.00(+0.37%)
Nov 14, 2018
0.6400
0.6700
0.6200
0.6400
280,829
-0.02(-2.68%)
Nov 13, 2018
0.6594
0.6800
0.6210
0.6576
391,219
+0.01(+1.95%)
Nov 12, 2018
0.6900
0.7096
0.6400
0.6450
226,148
-0.04(-6.52%)
Nov 09, 2018
0.7050
0.7100
0.6820
0.6900
181,200
-0.01(-1.43%)
Nov 08, 2018
0.6600
0.7200
0.6600
0.7000
464,901
+0.02(+2.94%)
Nov 07, 2018
0.6750
0.6950
0.6663
0.6800
242,846
+0.01(+1.01%)
Nov 06, 2018
0.6660
0.6750
0.6500
0.6732
116,540
+0.01(+2.00%)
Nov 05, 2018
0.6600
0.6800
0.6500
0.6600
213,146
+0.00(+0.00%)
Nov 02, 2018
0.7000
0.7000
0.6500
0.6600
464,200
-0.03(-4.35%)
Nov 01, 2018
0.6400
0.6900
0.6300
0.6900
487,990
+0.05(+7.81%)
Oct 31, 2018
0.6400
0.6400
0.6200
0.6400
357,839
+0.01(+1.41%)
Oct 30, 2018
0.6350
0.6500
0.6151
0.6311
404,143
+0.00(+0.17%)
Oct 29, 2018
0.6600
0.6600
0.6200
0.6300
348,626
-0.02(-3.08%)
Oct 26, 2018
0.6300
0.6600
0.6200
0.6500
543,700
+0.00(+0.11%)
Oct 25, 2018
0.6840
0.6840
0.6401
0.6493
341,586
-0.03(-4.51%)
Oct 24, 2018
0.6500
0.6800
0.6350
0.6800
648,954
+0.01(+1.49%)
Oct 23, 2018
0.6800
0.6800
0.6500
0.6700
451,305
-0.01(-1.47%)
Oct 22, 2018
0.7100
0.7100
0.6800
0.6800
275,639
-0.02(-2.86%)
Oct 19, 2018
0.7000
0.7200
0.6850
0.7000
542,600
+0.01(+1.45%)
Oct 18, 2018
0.6400
0.7000
0.6300
0.6900
832,316
+0.05(+7.81%)
Oct 17, 2018
0.6600
0.6700
0.6300
0.6400
1,313,704
-0.02(-3.34%)
Oct 16, 2018
0.6710
0.7141
0.6502
0.6621
883,447
-0.01(-2.06%)
Oct 15, 2018
0.7200
0.7200
0.6300
0.6760
2,423,577
-0.04(-6.11%)
Oct 12, 2018
0.7400
0.7400
0.6700
0.7200
722,400
-0.00(-0.58%)
Oct 11, 2018
0.7200
0.7470
0.7100
0.7242
511,440
-0.00(-0.23%)
Oct 10, 2018
0.7500
0.7600
0.7200
0.7259
699,216
-0.03(-4.49%)
Oct 09, 2018
0.7700
0.7700
0.7400
0.7600
514,790
-0.01(-1.30%)
Oct 08, 2018
0.7600
0.7800
0.7500
0.7700
653,832
+0.03(+4.05%)
Oct 05, 2018
0.7900
0.7900
0.7400
0.7400
674,800
-0.02(-2.49%)
Oct 04, 2018
0.7900
0.7992
0.7522
0.7589
1,194,635
-0.02(-2.71%)
Oct 03, 2018
0.8800
0.8800
0.7500
0.7800
3,013,191
-0.07(-8.18%)
Oct 02, 2018
0.8370
0.8600
0.8100
0.8495
1,296,747
+0.01(+1.13%)
Oct 01, 2018
0.8100
0.8700
0.7900
0.8400
3,107,079
+0.04(+5.00%)
Sep 28, 2018
0.8200
0.8400
0.8000
0.8000
569,600
-0.02(-2.75%)
Sep 27, 2018
0.8190
0.8300
0.8100
0.8226
567,364
+0.00(+0.32%)
Sep 26, 2018
0.8600
0.8700
0.7900
0.8200
1,680,268
-0.05(-5.96%)
Sep 25, 2018
0.8600
0.8799
0.8400
0.8720
1,728,714
+0.02(+2.61%)
Sep 24, 2018
0.8400
0.8800
0.8301
0.8498
2,273,072
+0.01(+1.17%)
Sep 21, 2018
0.8300
0.8400
0.7900
0.8400
1,127,500
+0.01(+1.20%)
Sep 20, 2018
0.8300
0.8600
0.8200
0.8300
1,320,715
+0.02(+1.94%)
Sep 19, 2018
0.8100
0.8400
0.7800
0.8142
2,754,244
+0.04(+5.74%)
Sep 18, 2018
0.7700
0.7900
0.7500
0.7700
230,179
+0.01(+1.13%)
Sep 17, 2018
0.7700
0.7889
0.7500
0.7614
585,584
+0.00(+0.18%)
Sep 14, 2018
0.8100
0.8500
0.7500
0.7600
1,270,000
-0.06(-7.32%)
Sep 13, 2018
0.8000
0.8300
0.7800
0.8200
882,582
+0.02(+2.50%)
Sep 12, 2018
0.7693
0.8200
0.7400
0.8000
986,555
+0.02(+2.66%)
Sep 11, 2018
0.7400
0.7800
0.7260
0.7793
883,895
+0.04(+5.31%)
Sep 10, 2018
0.7100
0.7400
0.6700
0.7400
1,619,019
+0.03(+4.23%)
Sep 07, 2018
0.7500
0.7500
0.6800
0.7100
1,150,400
-0.03(-4.36%)
Sep 06, 2018
0.8000
0.8000
0.7150
0.7424
886,991
-0.02(-2.32%)
Sep 05, 2018
0.7500
0.7700
0.7100
0.7600
1,527,430
+0.04(+5.56%)
Sep 04, 2018
0.7232
0.7298
0.6600
0.7200
2,197,811
+0.01(+1.41%)
Aug 31, 2018
0.7100
0.7100
0.7100
0
-0.09(-10.88%)
Aug 30, 2018
0.7800
0.8364
0.7500
0.7967
3,076,460
+0.02(+2.65%)
Aug 29, 2018
0.7280
0.7799
0.7100
0.7761
773,718
+0.06(+7.85%)
Aug 28, 2018
0.7400
0.7400
0.7031
0.7196
491,957
-0.00(-0.06%)
Aug 27, 2018
0.7300
0.7500
0.6900
0.7200
1,270,104
+0.01(+1.41%)
Aug 24, 2018
0.7200
0.7500
0.6900
0.7100
1,695,600
+0.01(+1.43%)
Aug 23, 2018
0.6800
0.7100
0.6500
0.7000
1,416,190
+0.04(+6.06%)
Aug 22, 2018
0.6500
0.6900
0.6400
0.6600
569,140
+0.02(+2.39%)
Aug 21, 2018
0.6485
0.6490
0.6380
0.6446
240,632
+0.00(+0.77%)
Aug 20, 2018
0.6400
0.6571
0.6100
0.6397
741,185
-0.01(-1.58%)
Aug 17, 2018
0.6600
0.6800
0.6500
0.6500
136,200
+0.00(+0.00%)
Aug 16, 2018
0.6600
0.6600
0.6400
0.6500
220,667
-0.00(-0.31%)
Aug 15, 2018
0.6670
0.6700
0.6410
0.6520
194,392
-0.00(-0.03%)
Aug 14, 2018
0.6410
0.6699
0.6301
0.6522
423,911
-0.00(-0.12%)
Aug 13, 2018
0.6710
0.6800
0.6300
0.6530
472,938
-0.02(-2.83%)
Aug 10, 2018
0.6800
0.7390
0.6550
0.6720
574,600
-0.02(-3.13%)
Aug 09, 2018
0.7300
0.7300
0.6150
0.6937
1,038,805
-0.01(-1.52%)
Aug 08, 2018
0.6570
0.7300
0.6275
0.7044
1,041,023
+0.05(+8.37%)
Aug 07, 2018
0.6500
0.6600
0.6200
0.6500
363,269
+0.02(+3.17%)
Aug 06, 2018
0.6431
0.6600
0.6120
0.6300
778,902
+0.00(+0.00%)
Aug 03, 2018
0.6500
0.6600
0.6100
0.6300
1,181,700
+0.01(+1.58%)
Aug 02, 2018
0.6533
0.6803
0.6150
0.6202
1,132,066
-0.02(-3.84%)
Aug 01, 2018
0.7108
0.7108
0.6340
0.6450
738,517
-0.04(-6.52%)
Jul 31, 2018
0.6767
0.7190
0.6602
0.6900
582,663
+0.02(+2.94%)
Jul 30, 2018
0.6975
0.7000
0.6700
0.6703
413,682
-0.02(-3.55%)
Jul 27, 2018
0.7300
0.7310
0.6750
0.6950
489,600
-0.05(-6.38%)
Jul 26, 2018
0.7100
0.7599
0.6823
0.7424
883,018
+0.04(+6.01%)
Jul 25, 2018
0.6755
0.7100
0.6611
0.7003
799,025
+0.03(+4.84%)
Jul 24, 2018
0.7270
0.7350
0.6610
0.6680
1,796,146
-0.06(-8.13%)
Jul 23, 2018
0.7900
0.7110
0.7271
1,149,459
-0.02(-2.53%)
Jul 20, 2018
0.7716
0.7900
0.7450
0.7460
819,260
-0.01(-0.75%)
Jul 19, 2018
0.7743
0.7890
0.7400
0.7516
490,646
-0.02(-2.86%)
Jul 18, 2018
0.8000
0.8074
0.7500
0.7737
979,769
-0.01(-1.83%)
Jul 17, 2018
0.8386
0.8386
0.7850
0.7881
655,111
-0.03(-3.89%)
Jul 16, 2018
0.8900
0.8900
0.8050
0.8200
784,873
-0.03(-3.53%)
Jul 13, 2018
0.8800
0.8800
0.8310
0.8500
315,073
-0.03(-3.24%)
Jul 12, 2018
0.8800
0.7800
0.8785
1,096,298
+0.06(+7.13%)
Jul 11, 2018
0.8681
0.8681
0.8200
0.8200
817,214
-0.04(-4.13%)
Jul 10, 2018
0.9036
0.9036
0.8401
0.8553
764,070
-0.02(-2.73%)
Jul 09, 2018
0.9300
0.9300
0.8401
0.8793
990,799
+0.03(+3.43%)
Jul 06, 2018
0.8741
0.8799
0.8400
0.8501
695,291
-0.02(-2.75%)
Jul 05, 2018
0.8910
0.9100
0.8621
0.8741
654,753
-0.04(-3.96%)
Jul 03, 2018
0.9101
0.9101
0.9101
0
+0.02(+2.26%)
Jul 02, 2018
0.9605
0.9640
0.8600
0.8900
1,143,822
-0.07(-7.19%)
Jun 29, 2018
0.9399
1.040
0.9100
0.9590
3,081,756
+0.04(+4.24%)
Jun 28, 2018
0.9463
0.9463
0.8756
0.9200
863,943
-0.01(-0.99%)
Jun 27, 2018
0.9500
0.9699
0.9100
0.9292
619,126
-0.01(-1.15%)
Jun 26, 2018
0.9800
0.9800
0.9000
0.9400
1,559,027
-0.01(-1.05%)
Jun 25, 2018
0.9000
0.9700
0.9000
0.9500
2,745,954
+0.04(+4.40%)
Jun 22, 2018
0.8800
0.9100
0.8641
0.9100
1,029,272
+0.04(+4.60%)
Jun 21, 2018
0.8861
0.9200
0.8611
0.8700
1,648,927
+0.00(+0.00%)
Jun 20, 2018
0.9190
0.9300
0.8601
0.8700
9,162,066
-0.15(-14.71%)
Jun 19, 2018
1.090
1.230
1.020
1.020
2,569,091
-0.04(-3.77%)
Jun 18, 2018
1.310
1.350
1.010
1.060
2,351,384
-0.28(-20.90%)
Jun 15, 2018
1.380
1.320
1.340
253,673
-0.04(-2.90%)
Jun 14, 2018
1.350
1.400
1.330
1.380
207,411
+0.03(+2.22%)
Jun 13, 2018
1.390
1.470
1.330
1.350
717,894
-0.09(-6.25%)
Jun 12, 2018
1.470
1.500
1.423
1.440
220,737
-0.04(-2.70%)
Jun 11, 2018
1.510
1.510
1.450
1.480
153,639
+0.00(+0.00%)
Jun 08, 2018
1.560
1.590
1.470
1.480
354,994
+0.00(+0.00%)
Jun 07, 2018
1.570
1.590
1.470
1.480
310,116
-0.08(-5.13%)
Jun 06, 2018
1.580
1.640
1.560
1.560
282,713
-0.02(-1.27%)
Jun 05, 2018
1.650
1.680
1.560
1.580
304,716
-0.14(-8.14%)
Jun 04, 2018
1.730
1.760
1.659
1.720
233,841
-0.01(-0.58%)
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.