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
Cytomx Thera
(NQ:
CTMX
)
1.850
-0.030 (-1.60%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 23, 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
1.860
1.910
1.840
1.880
1,424,289
+0.01(+0.53%)
May 21, 2024
1.930
1.950
1.855
1.870
1,545,523
-0.05(-2.60%)
May 20, 2024
1.910
1.950
1.850
1.920
1,660,248
+0.03(+1.59%)
May 17, 2024
1.950
1.970
1.850
1.890
3,538,623
-0.11(-5.50%)
May 16, 2024
1.980
2.010
1.930
2.000
3,279,303
+0.04(+2.04%)
May 15, 2024
1.930
2.010
1.930
1.960
3,917,627
+0.02(+1.03%)
May 14, 2024
1.910
2.010
1.861
1.940
5,006,103
+0.05(+2.65%)
May 13, 2024
1.950
2.010
1.880
1.890
6,068,803
-0.09(-4.55%)
May 10, 2024
2.030
2.050
1.850
1.980
12,154,826
-0.06(-2.94%)
May 09, 2024
2.720
2.810
2.010
2.040
41,411,012
-2.15(-51.31%)
May 08, 2024
4.110
4.205
3.790
4.190
39,163,232
+0.12(+2.95%)
May 07, 2024
4.490
4.490
4.070
4.070
4,424,280
-0.30(-6.86%)
May 06, 2024
4.890
4.940
4.270
4.370
5,068,572
-0.06(-1.35%)
May 03, 2024
4.620
5.060
4.430
4.430
11,087,862
-0.07(-1.56%)
May 02, 2024
4.400
4.740
4.070
4.500
15,820,506
-0.62(-12.11%)
May 01, 2024
3.250
5.850
2.780
5.120
206,506,160
+3.49(+214.11%)
Apr 30, 2024
1.630
1.660
1.590
1.630
381,989
+0.02(+1.24%)
Apr 29, 2024
1.600
1.650
1.580
1.610
399,614
+0.02(+1.26%)
Apr 26, 2024
1.600
1.650
1.590
1.590
249,227
-0.01(-0.63%)
Apr 25, 2024
1.610
1.640
1.580
1.600
286,316
-0.03(-1.84%)
Apr 24, 2024
1.680
1.700
1.620
1.630
350,909
-0.05(-2.98%)
Apr 23, 2024
1.670
1.730
1.640
1.680
290,171
+0.01(+0.60%)
Apr 22, 2024
1.760
1.762
1.670
1.670
257,899
+0.00(+0.00%)
Apr 19, 2024
1.720
1.750
1.635
1.670
505,550
-0.06(-3.47%)
Apr 18, 2024
1.770
1.788
1.720
1.730
198,849
-0.03(-1.70%)
Apr 17, 2024
1.840
1.860
1.760
1.760
585,231
-0.10(-5.38%)
Apr 16, 2024
1.990
1.990
1.860
1.860
335,962
-0.11(-5.58%)
Apr 15, 2024
2.140
2.140
1.940
1.970
383,010
-0.18(-8.37%)
Apr 12, 2024
2.140
2.260
2.070
2.150
923,169
+0.00(+0.00%)
Apr 11, 2024
2.100
2.160
2.060
2.150
1,012,264
+0.05(+2.38%)
Apr 10, 2024
2.020
2.110
1.800
2.100
2,571,376
+0.07(+3.45%)
Apr 09, 2024
2.060
2.080
2.000
2.030
196,005
-0.03(-1.46%)
Apr 08, 2024
2.090
2.100
2.050
2.060
198,344
+0.00(+0.00%)
Apr 05, 2024
2.070
2.140
2.050
2.060
268,073
+0.00(+0.00%)
Apr 04, 2024
2.180
2.180
2.055
2.060
267,284
-0.09(-4.19%)
Apr 03, 2024
2.130
2.180
2.080
2.150
524,864
+0.01(+0.47%)
Apr 02, 2024
2.150
2.150
2.070
2.140
326,076
-0.01(-0.47%)
Apr 01, 2024
2.190
2.200
2.080
2.150
319,544
-0.03(-1.38%)
Mar 28, 2024
2.200
2.208
2.170
2.180
2,854,999
-0.01(-0.46%)
Mar 27, 2024
2.120
2.200
2.080
2.190
590,298
+0.08(+3.79%)
Mar 26, 2024
2.160
2.160
1.990
2.110
645,917
-0.03(-1.40%)
Mar 25, 2024
2.130
2.155
2.090
2.140
358,645
+0.03(+1.42%)
Mar 22, 2024
2.210
2.210
2.100
2.110
287,841
-0.13(-5.80%)
Mar 21, 2024
2.230
2.310
2.210
2.240
668,023
-0.03(-1.32%)
Mar 20, 2024
2.200
2.280
2.120
2.270
651,090
+0.09(+4.13%)
Mar 19, 2024
2.010
2.235
1.980
2.180
916,747
+0.16(+7.92%)
Mar 18, 2024
2.090
2.100
1.955
2.020
982,578
-0.05(-2.42%)
Mar 15, 2024
2.050
2.155
2.020
2.070
491,595
+0.01(+0.49%)
Mar 14, 2024
2.100
2.120
1.930
2.060
1,089,681
-0.04(-1.90%)
Mar 13, 2024
2.120
2.165
2.070
2.100
665,438
-0.05(-2.33%)
Mar 12, 2024
2.020
2.199
1.905
2.150
2,038,432
-0.36(-14.34%)
Mar 11, 2024
2.520
2.570
2.460
2.510
1,650,171
+0.01(+0.40%)
Mar 08, 2024
2.520
2.670
2.490
2.500
570,236
-0.06(-2.34%)
Mar 07, 2024
2.730
2.730
2.440
2.560
1,185,185
-0.14(-5.19%)
Mar 06, 2024
2.780
2.790
2.500
2.700
1,255,545
-0.02(-0.74%)
Mar 05, 2024
2.700
2.851
2.690
2.720
2,395,048
-0.02(-0.73%)
Mar 04, 2024
2.700
2.855
2.550
2.740
2,457,481
+0.09(+3.40%)
Mar 01, 2024
2.420
2.780
2.360
2.650
3,016,720
+0.20(+8.16%)
Feb 29, 2024
2.440
2.620
2.390
2.450
2,026,982
-0.09(-3.54%)
Feb 28, 2024
2.180
2.740
2.170
2.540
6,831,584
+0.29(+12.89%)
Feb 27, 2024
1.660
2.440
1.660
2.250
9,614,871
+0.60(+36.36%)
Feb 26, 2024
1.480
1.650
1.460
1.650
516,311
+0.15(+10.00%)
Feb 23, 2024
1.460
1.520
1.430
1.500
1,010,280
+0.02(+1.35%)
Feb 22, 2024
1.470
1.500
1.440
1.480
135,485
+0.03(+2.07%)
Feb 21, 2024
1.460
1.480
1.440
1.450
81,048
-0.02(-1.36%)
Feb 20, 2024
1.470
1.500
1.460
1.470
105,305
+0.00(+0.00%)
Feb 16, 2024
1.470
1.500
1.460
1.470
153,976
-0.03(-2.00%)
Feb 15, 2024
1.500
1.530
1.460
1.500
222,859
+0.01(+0.67%)
Feb 14, 2024
1.450
1.490
1.420
1.490
159,432
+0.08(+5.67%)
Feb 13, 2024
1.380
1.460
1.380
1.410
452,415
-0.12(-7.84%)
Feb 12, 2024
1.500
1.570
1.480
1.530
142,264
+0.01(+0.66%)
Feb 09, 2024
1.480
1.560
1.480
1.520
187,476
+0.06(+4.11%)
Feb 08, 2024
1.430
1.500
1.430
1.460
215,697
+0.02(+1.39%)
Feb 07, 2024
1.460
1.470
1.430
1.440
134,602
-0.02(-1.37%)
Feb 06, 2024
1.450
1.510
1.450
1.460
130,013
+0.01(+0.69%)
Feb 05, 2024
1.480
1.480
1.440
1.450
142,277
-0.03(-2.03%)
Feb 02, 2024
1.520
1.530
1.460
1.480
234,407
-0.05(-3.27%)
Feb 01, 2024
1.530
1.540
1.490
1.530
221,974
+0.00(+0.00%)
Jan 31, 2024
1.540
1.600
1.511
1.530
144,599
-0.04(-2.55%)
Jan 30, 2024
1.630
1.630
1.510
1.570
255,262
-0.04(-2.48%)
Jan 29, 2024
1.580
1.650
1.550
1.610
300,188
+0.02(+1.26%)
Jan 26, 2024
1.540
1.590
1.520
1.590
205,089
+0.06(+3.92%)
Jan 25, 2024
1.530
1.560
1.520
1.530
166,170
+0.00(+0.00%)
Jan 24, 2024
1.650
1.650
1.520
1.530
524,125
-0.08(-4.97%)
Jan 23, 2024
1.630
1.638
1.590
1.610
250,543
-0.02(-1.23%)
Jan 22, 2024
1.650
1.650
1.600
1.630
220,086
+0.00(+0.00%)
Jan 19, 2024
1.670
1.670
1.620
1.630
250,980
-0.05(-2.98%)
Jan 18, 2024
1.620
1.700
1.600
1.680
423,605
+0.05(+3.07%)
Jan 17, 2024
1.630
1.680
1.580
1.630
405,619
-0.04(-2.10%)
Jan 16, 2024
1.730
1.730
1.640
1.665
346,773
-0.06(-3.76%)
Jan 12, 2024
1.690
1.740
1.620
1.730
392,098
+0.04(+2.37%)
Jan 11, 2024
1.670
1.700
1.600
1.690
308,433
+0.02(+1.20%)
Jan 10, 2024
1.620
1.690
1.570
1.670
372,837
+0.08(+5.03%)
Jan 09, 2024
1.580
1.630
1.550
1.590
475,841
+0.00(+0.00%)
Jan 08, 2024
1.500
1.650
1.470
1.590
906,284
+0.08(+5.30%)
Jan 05, 2024
1.550
1.560
1.460
1.510
613,684
-0.04(-2.58%)
Jan 04, 2024
1.640
1.640
1.550
1.550
507,453
-0.08(-4.91%)
Jan 03, 2024
1.680
1.680
1.590
1.630
508,859
-0.06(-3.55%)
Jan 02, 2024
1.590
1.695
1.545
1.690
1,262,697
+0.14(+9.03%)
Dec 29, 2023
1.560
1.597
1.520
1.550
741,158
+0.01(+0.32%)
Dec 28, 2023
1.560
1.600
1.500
1.545
771,881
-0.01(-0.32%)
Dec 27, 2023
1.500
1.550
1.480
1.550
460,774
+0.07(+4.73%)
Dec 26, 2023
1.460
1.500
1.450
1.480
350,235
+0.04(+2.78%)
Dec 22, 2023
1.400
1.460
1.400
1.440
160,983
+0.03(+2.13%)
Dec 21, 2023
1.320
1.430
1.320
1.410
315,326
+0.07(+5.22%)
Dec 20, 2023
1.380
1.440
1.330
1.340
265,123
-0.07(-4.96%)
Dec 19, 2023
1.410
1.440
1.400
1.410
183,454
+0.00(+0.00%)
Dec 18, 2023
1.410
1.440
1.390
1.410
158,613
+0.00(+0.00%)
Dec 15, 2023
1.460
1.498
1.400
1.410
202,967
-0.06(-4.08%)
Dec 14, 2023
1.450
1.490
1.430
1.470
149,776
+0.03(+2.08%)
Dec 13, 2023
1.400
1.460
1.380
1.440
255,929
+0.03(+2.13%)
Dec 12, 2023
1.410
1.450
1.370
1.410
96,328
+0.02(+1.44%)
Dec 11, 2023
1.440
1.450
1.330
1.390
344,917
-0.08(-5.44%)
Dec 08, 2023
1.450
1.490
1.420
1.470
279,430
+0.01(+0.68%)
Dec 07, 2023
1.480
1.480
1.400
1.460
249,552
+0.00(+0.34%)
Dec 06, 2023
1.450
1.500
1.430
1.455
347,614
+0.05(+3.19%)
Dec 05, 2023
1.440
1.440
1.410
1.410
99,626
-0.03(-2.08%)
Dec 04, 2023
1.370
1.460
1.370
1.440
318,047
+0.03(+2.13%)
Dec 01, 2023
1.370
1.430
1.360
1.410
206,139
+0.02(+1.44%)
Nov 30, 2023
1.400
1.430
1.370
1.390
240,180
+0.06(+4.51%)
Nov 29, 2023
1.350
1.410
1.330
1.330
255,809
-0.02(-1.48%)
Nov 28, 2023
1.350
1.389
1.320
1.350
96,728
+0.02(+1.50%)
Nov 27, 2023
1.340
1.390
1.330
1.330
256,406
-0.03(-2.21%)
Nov 24, 2023
1.350
1.380
1.290
1.360
134,563
+0.07(+5.43%)
Nov 22, 2023
1.310
1.310
1.220
1.290
98,346
-0.01(-1.15%)
Nov 21, 2023
1.380
1.380
1.292
1.305
135,514
-0.08(-6.12%)
Nov 20, 2023
1.350
1.400
1.321
1.390
188,487
+0.07(+5.30%)
Nov 17, 2023
1.280
1.330
1.262
1.320
131,903
+0.03(+2.33%)
Nov 16, 2023
1.300
1.310
1.260
1.290
96,796
+0.00(+0.00%)
Nov 15, 2023
1.300
1.330
1.280
1.290
277,648
+0.01(+0.78%)
Nov 14, 2023
1.260
1.310
1.240
1.280
234,792
+0.05(+4.07%)
Nov 13, 2023
1.180
1.230
1.170
1.230
146,731
+0.06(+5.13%)
Nov 10, 2023
1.180
1.200
1.160
1.170
96,752
-0.03(-2.50%)
Nov 09, 2023
1.250
1.270
1.160
1.200
205,191
-0.05(-4.00%)
Nov 08, 2023
1.290
1.320
1.250
1.250
315,010
-0.03(-2.34%)
Nov 07, 2023
1.280
1.320
1.270
1.280
162,666
+0.01(+0.79%)
Nov 06, 2023
1.270
1.300
1.230
1.270
164,988
+0.01(+0.79%)
Nov 03, 2023
1.180
1.300
1.180
1.260
239,201
+0.09(+7.69%)
Nov 02, 2023
1.090
1.200
1.090
1.170
198,049
+0.09(+8.33%)
Nov 01, 2023
1.090
1.120
1.050
1.080
158,900
-0.02(-1.82%)
Oct 31, 2023
1.090
1.130
1.070
1.100
73,325
-0.01(-0.90%)
Oct 30, 2023
1.100
1.140
1.040
1.110
272,045
+0.04(+3.74%)
Oct 27, 2023
1.150
1.150
1.040
1.070
300,564
-0.06(-5.31%)
Oct 26, 2023
1.160
1.209
1.100
1.130
262,858
-0.04(-3.42%)
Oct 25, 2023
1.220
1.250
1.170
1.170
324,577
-0.10(-7.87%)
Oct 24, 2023
1.300
1.310
1.230
1.270
168,070
-0.01(-0.78%)
Oct 23, 2023
1.350
1.400
1.220
1.280
205,482
-0.05(-3.76%)
Oct 20, 2023
1.380
1.440
1.330
1.330
363,589
-0.01(-0.75%)
Oct 19, 2023
1.350
1.410
1.311
1.340
210,985
+0.00(+0.00%)
Oct 18, 2023
1.350
1.390
1.270
1.340
220,266
-0.01(-0.74%)
Oct 17, 2023
1.250
1.380
1.250
1.350
324,391
+0.14(+11.57%)
Oct 16, 2023
1.250
1.290
1.210
1.210
141,823
-0.04(-3.20%)
Oct 13, 2023
1.230
1.250
1.200
1.250
68,421
+0.05(+4.17%)
Oct 12, 2023
1.270
1.290
1.200
1.200
99,561
-0.05(-4.00%)
Oct 11, 2023
1.270
1.310
1.243
1.250
109,144
+0.00(+0.00%)
Oct 10, 2023
1.230
1.275
1.220
1.250
52,078
+0.03(+2.46%)
Oct 09, 2023
1.240
1.310
1.220
1.220
143,527
-0.06(-4.69%)
Oct 06, 2023
1.240
1.300
1.190
1.280
239,683
+0.05(+4.07%)
Oct 05, 2023
1.230
1.280
1.190
1.230
220,033
+0.01(+0.82%)
Oct 04, 2023
1.230
1.230
1.180
1.220
125,216
-0.02(-1.61%)
Oct 03, 2023
1.240
1.263
1.200
1.240
174,277
-0.01(-0.80%)
Oct 02, 2023
1.270
1.310
1.220
1.250
126,198
-0.04(-3.10%)
Sep 29, 2023
1.300
1.330
1.250
1.290
94,451
+0.01(+0.78%)
Sep 28, 2023
1.300
1.340
1.260
1.280
60,610
+0.01(+0.79%)
Sep 27, 2023
1.260
1.290
1.259
1.270
88,024
+0.01(+0.79%)
Sep 26, 2023
1.250
1.320
1.250
1.260
73,038
+0.00(+0.00%)
Sep 25, 2023
1.260
1.280
1.240
1.260
169,980
-0.02(-1.56%)
Sep 22, 2023
1.300
1.337
1.265
1.280
298,936
-0.06(-4.48%)
Sep 21, 2023
1.330
1.360
1.330
1.340
63,478
-0.02(-1.47%)
Sep 20, 2023
1.360
1.380
1.320
1.360
193,230
+0.01(+0.74%)
Sep 19, 2023
1.370
1.370
1.320
1.350
127,619
-0.02(-1.46%)
Sep 18, 2023
1.380
1.400
1.350
1.370
143,573
-0.01(-0.72%)
Sep 15, 2023
1.360
1.385
1.360
1.380
111,843
+0.00(+0.00%)
Sep 14, 2023
1.390
1.400
1.350
1.380
107,449
+0.00(+0.00%)
Sep 13, 2023
1.400
1.430
1.380
1.380
120,238
-0.02(-1.43%)
Sep 12, 2023
1.380
1.410
1.380
1.400
68,475
+0.03(+2.19%)
Sep 11, 2023
1.400
1.400
1.330
1.370
180,379
-0.02(-1.44%)
Sep 08, 2023
1.360
1.390
1.340
1.390
157,278
+0.01(+0.72%)
Sep 07, 2023
1.390
1.410
1.350
1.380
172,544
+0.00(+0.00%)
Sep 06, 2023
1.440
1.440
1.380
1.380
214,568
-0.04(-2.82%)
Sep 05, 2023
1.500
1.520
1.400
1.420
256,759
-0.08(-5.33%)
Sep 01, 2023
1.490
1.540
1.480
1.500
129,834
+0.00(+0.00%)
Aug 31, 2023
1.510
1.530
1.490
1.500
45,224
+0.01(+0.67%)
Aug 30, 2023
1.450
1.500
1.430
1.490
252,922
+0.04(+2.76%)
Aug 29, 2023
1.460
1.500
1.450
1.450
152,192
+0.00(+0.00%)
Aug 28, 2023
1.450
1.490
1.450
1.450
28,792
-0.01(-0.68%)
Aug 25, 2023
1.490
1.500
1.430
1.460
117,923
-0.02(-1.35%)
Aug 24, 2023
1.530
1.530
1.460
1.480
152,149
-0.04(-2.63%)
Aug 23, 2023
1.490
1.540
1.490
1.520
81,469
+0.04(+2.70%)
Aug 22, 2023
1.460
1.510
1.460
1.480
69,165
+0.00(+0.00%)
Aug 21, 2023
1.440
1.510
1.440
1.480
215,618
+0.01(+0.68%)
Aug 18, 2023
1.460
1.520
1.450
1.470
207,055
-0.02(-1.34%)
Aug 17, 2023
1.520
1.540
1.430
1.490
379,326
-0.05(-3.25%)
Aug 16, 2023
1.590
1.610
1.520
1.540
264,415
-0.05(-3.14%)
Aug 15, 2023
1.650
1.675
1.570
1.590
321,055
-0.05(-3.05%)
Aug 14, 2023
1.650
1.660
1.590
1.640
255,371
-0.04(-2.38%)
Aug 11, 2023
1.670
1.720
1.670
1.680
190,164
-0.03(-1.75%)
Aug 10, 2023
1.640
1.740
1.630
1.710
251,749
+0.08(+4.91%)
Aug 09, 2023
1.690
1.700
1.620
1.630
387,440
-0.06(-3.55%)
Aug 08, 2023
1.710
1.710
1.630
1.690
540,472
-0.01(-0.59%)
Aug 07, 2023
1.690
1.720
1.620
1.700
401,041
+0.01(+0.59%)
Aug 04, 2023
1.690
1.730
1.680
1.690
161,720
+0.01(+0.60%)
Aug 03, 2023
1.700
1.720
1.675
1.680
250,151
-0.03(-1.75%)
Aug 02, 2023
1.690
1.730
1.650
1.710
196,695
+0.02(+1.18%)
Aug 01, 2023
1.730
1.764
1.690
1.690
156,917
-0.05(-2.87%)
Jul 31, 2023
1.750
1.770
1.690
1.740
72,912
-0.01(-0.57%)
Jul 28, 2023
1.720
1.760
1.670
1.750
212,111
+0.04(+2.34%)
Jul 27, 2023
1.750
1.810
1.710
1.710
248,913
-0.06(-3.39%)
Jul 26, 2023
1.720
1.775
1.712
1.770
122,691
+0.04(+2.31%)
Jul 25, 2023
1.750
1.780
1.720
1.730
211,669
-0.02(-1.14%)
Jul 24, 2023
1.800
1.800
1.750
1.750
193,809
-0.04(-2.23%)
Jul 21, 2023
1.810
1.810
1.760
1.790
143,458
+0.00(+0.00%)
Jul 20, 2023
1.840
1.840
1.760
1.790
206,873
-0.03(-1.65%)
Jul 19, 2023
1.840
1.890
1.815
1.820
109,946
-0.04(-2.15%)
Jul 18, 2023
1.850
1.890
1.840
1.860
132,829
-0.01(-0.53%)
Jul 17, 2023
1.860
1.885
1.830
1.870
341,921
+0.05(+2.75%)
Jul 14, 2023
1.850
1.850
1.780
1.820
272,928
+0.01(+0.55%)
Jul 13, 2023
1.850
1.850
1.780
1.810
220,021
-0.03(-1.63%)
Jul 12, 2023
1.850
1.870
1.810
1.840
134,456
+0.01(+0.55%)
Jul 11, 2023
1.860
1.870
1.830
1.830
116,516
-0.03(-1.61%)
Jul 10, 2023
1.810
1.880
1.775
1.860
280,589
+0.07(+3.91%)
Jul 07, 2023
1.780
1.820
1.761
1.790
214,165
-0.02(-1.10%)
Jul 06, 2023
1.790
1.840
1.710
1.810
478,649
+0.01(+0.56%)
Jul 05, 2023
1.760
1.830
1.745
1.800
581,480
+0.02(+1.12%)
Jul 03, 2023
1.730
1.790
1.640
1.780
532,890
+0.06(+3.49%)
Jun 30, 2023
1.640
1.780
1.600
1.720
3,878,628
+0.31(+21.99%)
Jun 29, 2023
1.410
1.450
1.400
1.410
285,374
+0.00(+0.00%)
Jun 28, 2023
1.450
1.477
1.400
1.410
184,861
+0.00(+0.00%)
Jun 27, 2023
1.470
1.470
1.410
1.410
312,694
-0.05(-3.42%)
Jun 26, 2023
1.520
1.520
1.450
1.460
381,837
-0.08(-5.19%)
Jun 23, 2023
1.520
1.550
1.490
1.540
221,338
+0.02(+1.32%)
Jun 22, 2023
1.530
1.550
1.500
1.520
157,701
-0.02(-1.30%)
Jun 21, 2023
1.510
1.550
1.460
1.540
403,534
+0.01(+0.65%)
Jun 20, 2023
1.540
1.550
1.510
1.530
293,710
-0.02(-1.29%)
Jun 16, 2023
1.570
1.573
1.520
1.550
300,234
-0.01(-0.64%)
Jun 15, 2023
1.580
1.580
1.520
1.560
267,023
-0.01(-0.64%)
Jun 14, 2023
1.650
1.669
1.570
1.570
317,782
-0.10(-5.99%)
Jun 13, 2023
1.670
1.690
1.640
1.670
340,978
-0.01(-0.60%)
Jun 12, 2023
1.680
1.710
1.665
1.680
174,982
+0.00(+0.00%)
Jun 09, 2023
1.750
1.767
1.670
1.680
205,278
-0.06(-3.45%)
Jun 08, 2023
1.700
1.750
1.690
1.740
283,819
+0.02(+1.16%)
Jun 07, 2023
1.700
1.720
1.670
1.720
167,082
+0.03(+1.78%)
Jun 06, 2023
1.720
1.720
1.675
1.690
127,026
-0.02(-1.17%)
Jun 05, 2023
1.700
1.730
1.690
1.710
176,718
-0.02(-1.16%)
Jun 02, 2023
1.690
1.730
1.680
1.730
156,651
+0.05(+2.98%)
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.