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
Anavex Lf SC
(NQ:
AVXL
)
3.705
-0.065 (-1.72%)
Streaming Delayed Price
Updated: 11:08 AM EDT, Jun 17, 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 28, 2021
12.44
12.93
12.21
12.45
899,474
+0.06(+0.48%)
May 27, 2021
12.13
12.60
11.98
12.39
1,807,572
+0.28(+2.31%)
May 26, 2021
11.10
12.12
11.10
12.11
905,538
+1.01(+9.10%)
May 25, 2021
11.34
11.65
11.06
11.10
610,269
-0.32(-2.80%)
May 24, 2021
11.87
12.11
11.19
11.42
1,071,385
-0.26(-2.23%)
May 21, 2021
11.50
12.10
11.20
11.68
1,363,156
+0.34(+3.00%)
May 20, 2021
11.65
11.86
11.07
11.34
613,083
-0.17(-1.48%)
May 19, 2021
11.34
12.00
11.20
11.51
915,795
+0.08(+0.70%)
May 18, 2021
11.44
11.90
11.31
11.43
766,352
+0.15(+1.33%)
May 17, 2021
11.12
11.48
10.81
11.28
550,815
+0.20(+1.81%)
May 14, 2021
10.40
11.28
10.19
11.08
980,486
+0.92(+9.06%)
May 13, 2021
10.34
11.00
10.01
10.16
1,055,436
-0.17(-1.65%)
May 12, 2021
11.15
11.15
10.32
10.33
743,341
-0.81(-7.27%)
May 11, 2021
10.33
11.32
10.33
11.14
692,500
+0.27(+2.48%)
May 10, 2021
11.15
11.15
10.86
10.87
661,694
-0.44(-3.89%)
May 07, 2021
11.53
11.76
11.21
11.31
466,847
-0.26(-2.25%)
May 06, 2021
11.50
11.72
11.18
11.57
580,072
+0.06(+0.52%)
May 05, 2021
11.80
12.16
11.50
11.51
458,102
-0.27(-2.29%)
May 04, 2021
11.81
11.97
11.35
11.78
635,841
-0.27(-2.24%)
May 03, 2021
11.97
12.26
11.88
12.05
605,742
-0.03(-0.25%)
Apr 30, 2021
12.00
12.43
11.90
12.08
709,700
-0.17(-1.39%)
Apr 29, 2021
12.55
12.65
12.13
12.25
429,520
-0.27(-2.16%)
Apr 28, 2021
12.40
12.65
12.15
12.52
440,694
+0.18(+1.46%)
Apr 27, 2021
12.36
12.49
11.95
12.34
550,899
-0.01(-0.08%)
Apr 26, 2021
12.08
12.45
11.80
12.35
708,768
+0.40(+3.35%)
Apr 23, 2021
11.94
12.20
11.68
11.95
462,600
+0.18(+1.53%)
Apr 22, 2021
12.08
12.25
11.52
11.77
690,650
-0.23(-1.92%)
Apr 21, 2021
11.07
12.04
10.92
12.00
813,921
+0.64(+5.63%)
Apr 20, 2021
11.52
11.83
11.14
11.36
733,786
-0.25(-2.15%)
Apr 19, 2021
11.60
12.13
11.25
11.61
916,841
-0.19(-1.61%)
Apr 16, 2021
12.07
12.16
11.50
11.80
1,174,100
-0.32(-2.64%)
Apr 15, 2021
12.95
12.98
12.06
12.12
1,406,388
-0.75(-5.83%)
Apr 14, 2021
13.29
13.64
12.65
12.87
1,239,474
-0.56(-4.17%)
Apr 13, 2021
13.50
13.98
13.06
13.43
1,089,361
+0.14(+1.05%)
Apr 12, 2021
14.58
14.75
13.18
13.29
1,470,153
-1.30(-8.91%)
Apr 09, 2021
15.10
15.12
14.42
14.59
703,900
-0.50(-3.31%)
Apr 08, 2021
15.48
15.60
14.77
15.09
846,391
-0.24(-1.57%)
Apr 07, 2021
15.01
15.74
14.86
15.33
834,314
+0.24(+1.59%)
Apr 06, 2021
15.76
15.99
15.03
15.09
704,675
-0.61(-3.89%)
Apr 05, 2021
15.55
15.83
15.33
15.70
1,124,133
+0.32(+2.08%)
Apr 01, 2021
15.43
15.49
14.89
15.38
1,365,400
+0.43(+2.88%)
Mar 31, 2021
14.30
15.41
14.20
14.95
3,759,629
+0.92(+6.56%)
Mar 30, 2021
13.66
14.42
13.57
14.03
814,136
+0.29(+2.11%)
Mar 29, 2021
14.93
15.17
13.65
13.74
1,341,442
-1.22(-8.16%)
Mar 26, 2021
14.75
15.27
14.30
14.96
1,406,700
+0.10(+0.67%)
Mar 25, 2021
12.99
14.92
12.80
14.86
1,531,190
+1.53(+11.48%)
Mar 24, 2021
14.51
14.69
13.25
13.33
1,200,723
-0.88(-6.19%)
Mar 23, 2021
15.15
15.52
14.14
14.21
1,291,798
-1.27(-8.20%)
Mar 22, 2021
14.91
16.16
14.91
15.48
1,298,756
+0.59(+3.96%)
Mar 19, 2021
15.12
15.21
14.41
14.89
4,648,900
+0.05(+0.34%)
Mar 18, 2021
15.33
15.93
14.62
14.84
1,277,880
-0.91(-5.78%)
Mar 17, 2021
15.60
15.90
14.69
15.75
1,921,144
-0.38(-2.36%)
Mar 16, 2021
15.45
16.39
15.05
16.13
3,771,602
+1.31(+8.84%)
Mar 15, 2021
14.16
15.17
14.05
14.82
1,744,270
+0.79(+5.63%)
Mar 12, 2021
13.30
14.48
13.20
14.03
1,383,900
+0.55(+4.08%)
Mar 11, 2021
12.74
13.52
12.50
13.48
1,876,541
+0.99(+7.93%)
Mar 10, 2021
12.54
12.82
12.25
12.49
1,149,081
+0.25(+2.04%)
Mar 09, 2021
12.01
12.56
11.92
12.24
1,267,561
+0.51(+4.35%)
Mar 08, 2021
11.80
12.13
11.40
11.73
1,101,045
-0.14(-1.18%)
Mar 05, 2021
12.85
12.99
10.95
11.87
2,648,500
-0.96(-7.48%)
Mar 04, 2021
13.57
14.23
12.15
12.83
3,790,859
-0.60(-4.47%)
Mar 03, 2021
13.91
14.59
13.14
13.43
1,770,383
-0.49(-3.52%)
Mar 02, 2021
13.02
15.47
12.89
13.92
5,154,195
+0.98(+7.57%)
Mar 01, 2021
13.06
13.32
12.52
12.94
1,426,973
-0.08(-0.61%)
Feb 26, 2021
13.17
13.61
12.57
13.02
1,169,400
-0.04(-0.31%)
Feb 25, 2021
12.40
13.74
12.26
13.06
2,130,180
+0.70(+5.66%)
Feb 24, 2021
13.18
13.19
12.30
12.36
1,529,107
+0.29(+2.40%)
Feb 23, 2021
12.27
12.48
11.40
12.07
2,329,897
-0.82(-6.36%)
Feb 22, 2021
12.79
13.48
12.58
12.89
1,665,050
+0.35(+2.79%)
Feb 19, 2021
12.75
12.94
12.37
12.54
1,169,900
-0.08(-0.63%)
Feb 18, 2021
12.62
12.87
12.05
12.62
1,640,549
-0.11(-0.86%)
Feb 17, 2021
12.70
13.57
12.44
12.73
1,620,869
-0.49(-3.71%)
Feb 16, 2021
13.46
13.67
12.76
13.22
2,082,735
+0.01(+0.08%)
Feb 12, 2021
12.36
13.90
11.80
13.21
2,290,800
+0.51(+4.02%)
Feb 11, 2021
12.91
13.62
12.20
12.70
3,178,217
-0.97(-7.10%)
Feb 10, 2021
15.07
16.04
13.40
13.67
4,155,387
-1.32(-8.81%)
Feb 09, 2021
13.50
15.04
13.13
14.99
4,056,329
+0.89(+6.31%)
Feb 08, 2021
13.06
14.44
13.06
14.10
7,981,362
+1.71(+13.80%)
Feb 05, 2021
13.35
13.76
11.30
12.39
15,681,900
-2.52(-16.90%)
Feb 04, 2021
19.94
28.70
13.80
14.91
116,360,384
+4.53(+43.64%)
Feb 03, 2021
8.060
10.98
7.970
10.38
17,052,784
+2.85(+37.85%)
Feb 02, 2021
6.640
8.000
6.540
7.530
3,130,849
+1.00(+15.31%)
Feb 01, 2021
6.370
6.570
6.250
6.530
870,918
+0.25(+3.98%)
Jan 29, 2021
6.350
6.690
6.122
6.280
959,100
-0.06(-0.95%)
Jan 28, 2021
6.120
6.490
6.120
6.340
907,910
+0.31(+5.14%)
Jan 27, 2021
6.000
6.420
5.850
6.030
1,072,968
-0.06(-0.99%)
Jan 26, 2021
6.320
6.360
6.050
6.090
458,836
-0.19(-3.03%)
Jan 25, 2021
6.150
6.340
5.990
6.280
751,701
+0.17(+2.78%)
Jan 22, 2021
5.700
6.140
5.675
6.110
1,079,500
+0.36(+6.26%)
Jan 21, 2021
5.840
5.900
5.560
5.750
547,549
-0.07(-1.20%)
Jan 20, 2021
6.040
6.060
5.660
5.820
732,678
-0.16(-2.68%)
Jan 19, 2021
5.980
6.083
5.791
5.980
817,934
+0.16(+2.75%)
Jan 15, 2021
6.040
6.240
5.720
5.820
805,100
-0.10(-1.69%)
Jan 14, 2021
5.640
6.086
5.640
5.920
861,746
+0.29(+5.15%)
Jan 13, 2021
5.500
5.770
5.450
5.630
641,236
+0.10(+1.81%)
Jan 12, 2021
5.550
5.650
5.420
5.530
468,095
-0.07(-1.25%)
Jan 11, 2021
5.700
5.710
5.500
5.600
677,363
-0.04(-0.71%)
Jan 08, 2021
5.570
5.780
5.540
5.640
517,000
+0.06(+1.08%)
Jan 07, 2021
5.490
5.620
5.400
5.580
508,018
+0.12(+2.20%)
Jan 06, 2021
5.170
5.570
5.170
5.460
989,094
+0.29(+5.61%)
Jan 05, 2021
5.280
5.350
5.120
5.170
662,567
-0.12(-2.27%)
Jan 04, 2021
5.450
5.520
5.120
5.290
826,616
-0.11(-2.04%)
Dec 31, 2020
5.400
5.400
5.400
872,881
-0.09(-1.64%)
Dec 30, 2020
5.600
5.700
5.370
5.490
872,881
-0.02(-0.36%)
Dec 29, 2020
5.550
5.740
5.260
5.510
1,334,516
-0.12(-2.13%)
Dec 28, 2020
5.940
6.050
5.480
5.630
1,748,981
-0.12(-2.09%)
Dec 24, 2020
6.020
6.020
5.620
5.750
575,500
-0.10(-1.71%)
Dec 23, 2020
6.120
6.190
5.740
5.850
1,124,667
-0.19(-3.15%)
Dec 22, 2020
6.500
6.620
5.980
6.040
1,374,378
-0.45(-6.93%)
Dec 21, 2020
6.050
6.610
5.920
6.490
1,350,378
+0.44(+7.27%)
Dec 18, 2020
6.440
6.500
6.050
6.050
1,538,100
-0.34(-5.32%)
Dec 17, 2020
5.770
6.500
5.730
6.390
1,884,784
+0.59(+10.17%)
Dec 16, 2020
5.950
5.950
5.390
5.800
2,405,763
-0.19(-3.17%)
Dec 15, 2020
6.250
6.380
5.680
5.990
11,208,487
+0.80(+15.41%)
Dec 14, 2020
5.050
5.390
5.050
5.190
763,649
+0.19(+3.80%)
Dec 11, 2020
5.020
5.120
4.870
5.000
638,100
-0.01(-0.20%)
Dec 10, 2020
4.660
5.090
4.640
5.010
1,015,196
+0.36(+7.74%)
Dec 09, 2020
4.840
4.900
4.510
4.650
766,768
-0.15(-3.12%)
Dec 08, 2020
4.770
4.900
4.750
4.800
525,017
-0.02(-0.41%)
Dec 07, 2020
4.900
4.970
4.680
4.820
673,138
-0.05(-1.03%)
Dec 04, 2020
4.900
4.990
4.530
4.870
1,457,500
-0.09(-1.81%)
Dec 03, 2020
5.390
5.480
4.910
4.960
1,175,558
-0.48(-8.82%)
Dec 02, 2020
5.220
5.480
5.150
5.440
670,808
+0.20(+3.82%)
Dec 01, 2020
5.330
5.540
5.220
5.240
831,657
-0.09(-1.69%)
Nov 30, 2020
5.430
5.500
5.190
5.330
783,207
-0.04(-0.74%)
Nov 27, 2020
5.190
5.400
5.180
5.370
552,000
+0.17(+3.27%)
Nov 25, 2020
4.950
5.274
4.920
5.200
548,700
+0.25(+5.05%)
Nov 24, 2020
5.150
5.150
4.900
4.950
938,203
-0.20(-3.88%)
Nov 23, 2020
5.150
5.230
5.050
5.150
555,486
-0.02(-0.39%)
Nov 20, 2020
5.030
5.200
4.960
5.170
577,000
+0.11(+2.17%)
Nov 19, 2020
5.170
5.180
4.910
5.060
1,362,054
-0.11(-2.13%)
Nov 18, 2020
5.230
5.360
5.130
5.170
563,084
-0.05(-0.96%)
Nov 17, 2020
5.180
5.370
5.130
5.220
625,331
+0.02(+0.38%)
Nov 16, 2020
5.380
5.410
4.980
5.200
1,373,080
-0.18(-3.35%)
Nov 13, 2020
5.370
5.430
5.210
5.380
646,200
+0.02(+0.37%)
Nov 12, 2020
5.240
5.450
5.103
5.360
741,553
+0.11(+2.10%)
Nov 11, 2020
5.430
5.458
5.210
5.250
1,058,401
-0.17(-3.14%)
Nov 10, 2020
5.120
5.420
4.800
5.420
2,007,429
+0.51(+10.39%)
Nov 09, 2020
5.690
5.740
4.890
4.910
2,811,195
+0.00(+0.00%)
Nov 06, 2020
7.560
7.690
4.864
4.910
7,750,100
-2.67(-35.22%)
Nov 05, 2020
6.450
7.660
6.370
7.580
2,816,074
+1.24(+19.56%)
Nov 04, 2020
6.090
6.650
6.048
6.340
1,750,452
+0.27(+4.45%)
Nov 03, 2020
5.740
6.100
5.620
6.070
1,079,128
+0.36(+6.30%)
Nov 02, 2020
5.970
5.990
5.590
5.710
828,483
-0.19(-3.22%)
Oct 30, 2020
5.970
6.030
5.710
5.900
915,200
-0.08(-1.34%)
Oct 29, 2020
5.650
6.010
5.490
5.980
943,789
+0.39(+6.98%)
Oct 28, 2020
5.500
5.800
5.420
5.590
712,605
-0.08(-1.41%)
Oct 27, 2020
5.570
5.710
5.355
5.670
870,867
+0.07(+1.25%)
Oct 26, 2020
5.700
6.060
5.410
5.600
1,948,098
-0.12(-2.18%)
Oct 23, 2020
5.370
5.800
5.300
5.725
2,102,800
+0.46(+8.84%)
Oct 22, 2020
5.150
5.320
5.040
5.260
659,144
+0.11(+2.14%)
Oct 21, 2020
5.430
5.440
5.010
5.150
1,087,316
-0.04(-0.77%)
Oct 20, 2020
5.300
5.410
5.110
5.190
1,427,118
-0.09(-1.70%)
Oct 19, 2020
4.930
5.550
4.900
5.280
2,964,520
+0.44(+9.09%)
Oct 16, 2020
4.790
5.090
4.712
4.840
1,535,000
+0.09(+1.89%)
Oct 15, 2020
5.220
5.590
4.490
4.750
11,971,008
+0.41(+9.45%)
Oct 14, 2020
4.450
4.480
4.300
4.340
315,929
-0.12(-2.69%)
Oct 13, 2020
4.400
4.530
4.330
4.460
283,235
+0.04(+0.90%)
Oct 12, 2020
4.270
4.440
4.250
4.420
436,392
+0.12(+2.79%)
Oct 09, 2020
4.340
4.440
4.270
4.300
395,700
-0.03(-0.69%)
Oct 08, 2020
4.470
4.470
4.330
4.330
394,398
-0.08(-1.93%)
Oct 07, 2020
4.400
4.580
4.330
4.415
578,732
+0.10(+2.32%)
Oct 06, 2020
4.490
4.680
4.230
4.315
740,379
-0.05(-1.26%)
Oct 05, 2020
4.070
4.390
4.070
4.370
572,198
+0.36(+8.98%)
Oct 02, 2020
4.100
4.170
3.950
4.010
874,200
-0.22(-5.20%)
Oct 01, 2020
4.550
4.560
4.220
4.230
738,318
-0.32(-7.03%)
Sep 30, 2020
4.490
4.820
4.420
4.550
1,240,978
-0.13(-2.78%)
Sep 29, 2020
4.720
4.730
4.320
4.680
1,189,964
+0.02(+0.43%)
Sep 28, 2020
4.090
4.720
3.980
4.660
1,743,714
+0.79(+20.41%)
Sep 25, 2020
3.820
4.024
3.820
3.870
782,200
+0.00(+0.00%)
Sep 24, 2020
3.870
3.990
3.750
3.870
454,558
-0.03(-0.77%)
Sep 23, 2020
4.050
4.070
3.875
3.900
578,137
-0.16(-3.94%)
Sep 22, 2020
4.070
4.120
3.970
4.060
610,995
-0.03(-0.73%)
Sep 21, 2020
4.230
4.280
4.060
4.090
561,931
-0.16(-3.76%)
Sep 18, 2020
4.190
4.515
4.180
4.250
1,407,500
+0.06(+1.43%)
Sep 17, 2020
4.090
4.270
4.020
4.190
493,522
+0.13(+3.20%)
Sep 16, 2020
4.060
4.140
4.000
4.060
370,629
+0.04(+1.00%)
Sep 15, 2020
4.090
4.180
3.990
4.020
449,835
-0.04(-0.99%)
Sep 14, 2020
3.980
4.120
3.940
4.060
605,417
+0.15(+3.84%)
Sep 11, 2020
3.900
4.060
3.890
3.910
432,400
+0.03(+0.77%)
Sep 10, 2020
4.140
4.160
3.850
3.880
456,447
-0.20(-4.90%)
Sep 09, 2020
3.860
4.110
3.850
4.080
588,517
+0.28(+7.37%)
Sep 08, 2020
3.960
4.000
3.654
3.800
708,101
-0.01(-0.13%)
Sep 04, 2020
4.040
4.040
3.724
3.805
743,300
-0.19(-4.64%)
Sep 03, 2020
4.160
4.176
3.980
3.990
374,899
-0.20(-4.77%)
Sep 02, 2020
4.120
4.190
3.950
4.190
526,275
+0.08(+1.95%)
Sep 01, 2020
4.260
4.280
4.100
4.110
256,761
-0.13(-3.07%)
Aug 31, 2020
4.220
4.270
4.120
4.240
372,670
+0.06(+1.44%)
Aug 28, 2020
4.160
4.260
4.130
4.180
399,000
-0.02(-0.36%)
Aug 27, 2020
4.190
4.240
4.050
4.195
408,331
+0.04(+0.84%)
Aug 26, 2020
3.990
4.190
3.990
4.160
449,662
+0.18(+4.52%)
Aug 25, 2020
4.120
4.170
3.960
3.980
536,371
-0.15(-3.63%)
Aug 24, 2020
4.400
4.400
4.090
4.130
740,998
-0.26(-5.92%)
Aug 21, 2020
4.340
4.400
4.240
4.390
481,500
+0.02(+0.46%)
Aug 20, 2020
4.470
4.470
4.270
4.370
370,043
-0.04(-0.91%)
Aug 19, 2020
4.400
4.500
4.330
4.410
571,638
+0.11(+2.56%)
Aug 18, 2020
4.430
4.450
4.210
4.300
410,586
-0.13(-2.93%)
Aug 17, 2020
4.250
4.540
4.120
4.430
516,332
+0.24(+5.73%)
Aug 14, 2020
4.190
4.240
4.075
4.190
307,100
+0.04(+0.96%)
Aug 13, 2020
4.050
4.200
4.050
4.150
384,614
+0.15(+3.75%)
Aug 12, 2020
3.950
4.100
3.940
4.000
525,100
+0.08(+2.04%)
Aug 11, 2020
4.060
4.070
3.850
3.920
692,458
-0.07(-1.75%)
Aug 10, 2020
4.150
4.190
3.880
3.990
954,319
-0.21(-5.00%)
Aug 07, 2020
4.190
4.310
3.865
4.200
1,067,100
-0.04(-0.94%)
Aug 06, 2020
5.000
5.050
3.720
4.240
3,012,926
-0.31(-6.81%)
Aug 05, 2020
4.930
4.970
4.500
4.550
1,092,512
-0.30(-6.19%)
Aug 04, 2020
4.390
4.880
4.360
4.850
810,960
+0.43(+9.73%)
Aug 03, 2020
4.260
4.440
4.210
4.420
555,197
+0.20(+4.74%)
Jul 31, 2020
4.450
4.480
4.180
4.220
662,300
-0.25(-5.59%)
Jul 30, 2020
4.410
4.530
4.410
4.470
387,679
-0.01(-0.22%)
Jul 29, 2020
4.460
4.515
4.400
4.480
453,079
+0.05(+1.13%)
Jul 28, 2020
4.480
4.580
4.420
4.430
250,202
-0.07(-1.56%)
Jul 27, 2020
4.420
4.590
4.380
4.500
419,423
+0.08(+1.81%)
Jul 24, 2020
4.470
4.520
4.320
4.420
341,800
-0.05(-1.12%)
Jul 23, 2020
4.400
4.630
4.400
4.470
451,646
+0.04(+0.90%)
Jul 22, 2020
4.600
4.680
4.405
4.430
391,155
-0.11(-2.42%)
Jul 21, 2020
4.500
4.670
4.390
4.540
585,126
+0.09(+2.02%)
Jul 20, 2020
4.380
4.600
4.360
4.450
476,731
+0.02(+0.45%)
Jul 17, 2020
4.480
4.560
4.330
4.430
627,900
-0.09(-1.99%)
Jul 16, 2020
4.480
4.530
4.360
4.520
338,084
+0.00(+0.11%)
Jul 15, 2020
4.690
4.690
4.430
4.515
492,760
-0.03(-0.55%)
Jul 14, 2020
4.250
4.540
4.250
4.540
486,216
+0.22(+5.09%)
Jul 13, 2020
4.740
4.770
4.300
4.320
930,616
-0.39(-8.28%)
Jul 10, 2020
4.880
4.880
4.680
4.710
535,300
-0.07(-1.46%)
Jul 09, 2020
4.760
4.950
4.710
4.780
619,933
+0.04(+0.84%)
Jul 08, 2020
4.670
4.930
4.600
4.740
653,497
+0.09(+1.94%)
Jul 07, 2020
4.640
4.720
4.550
4.650
460,378
+0.00(+0.00%)
Jul 06, 2020
4.980
4.980
4.430
4.650
1,119,542
-0.30(-6.06%)
Jul 02, 2020
5.060
5.060
4.875
4.950
479,600
-0.05(-1.00%)
Jul 01, 2020
5.000
5.180
4.850
5.000
675,339
+0.08(+1.63%)
Jun 30, 2020
5.040
5.090
4.840
4.920
867,713
-0.15(-2.96%)
Jun 29, 2020
5.180
5.320
5.000
5.070
735,433
-0.02(-0.39%)
Jun 26, 2020
5.120
5.410
4.910
5.090
1,827,700
-0.11(-2.12%)
Jun 25, 2020
5.010
5.450
4.980
5.200
896,536
+0.12(+2.36%)
Jun 24, 2020
4.990
5.210
4.820
5.080
909,151
+0.02(+0.40%)
Jun 23, 2020
5.270
5.660
5.000
5.060
1,514,633
-0.12(-2.32%)
Jun 22, 2020
5.140
5.330
4.930
5.180
1,286,030
+0.38(+7.92%)
Jun 19, 2020
5.080
5.430
4.780
4.800
1,807,700
-0.39(-7.51%)
Jun 18, 2020
4.250
5.300
4.200
5.190
2,824,473
+0.89(+20.70%)
Jun 17, 2020
4.200
4.490
4.160
4.300
1,141,447
+0.15(+3.61%)
Jun 16, 2020
4.210
4.300
4.090
4.150
843,421
+0.07(+1.72%)
Jun 15, 2020
3.740
4.090
3.610
4.080
743,043
+0.31(+8.22%)
Jun 12, 2020
3.720
3.880
3.640
3.770
592,700
+0.15(+4.14%)
Jun 11, 2020
3.900
3.920
3.600
3.620
982,277
-0.44(-10.84%)
Jun 10, 2020
4.110
4.140
3.950
4.060
612,199
-0.01(-0.25%)
Jun 09, 2020
3.980
4.190
3.910
4.070
690,109
+0.02(+0.49%)
Jun 08, 2020
3.990
4.100
3.840
4.050
594,846
+0.15(+3.85%)
Jun 05, 2020
4.050
4.170
3.850
3.900
566,500
-0.01(-0.26%)
Jun 04, 2020
4.000
4.150
3.840
3.910
730,056
+0.09(+2.36%)
Jun 03, 2020
4.000
4.000
3.800
3.820
529,094
-0.15(-3.78%)
Jun 02, 2020
4.040
4.040
3.857
3.970
455,069
-0.05(-1.24%)
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.