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
Moleculin Biotech CS
(NQ:
MBRX
)
4.420
+0.100 (+2.31%)
Streaming Delayed Price
Updated: 12:50 PM EDT, Jun 13, 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
3.620
3.730
3.610
3.700
185,242
+0.05(+1.37%)
May 27, 2021
3.630
3.700
3.620
3.650
270,771
+0.01(+0.27%)
May 26, 2021
3.540
3.650
3.530
3.640
219,564
+0.08(+2.25%)
May 25, 2021
3.680
3.690
3.540
3.560
278,087
-0.05(-1.39%)
May 24, 2021
3.640
3.690
3.570
3.610
165,440
-0.03(-0.82%)
May 21, 2021
3.620
3.680
3.550
3.640
223,224
+0.08(+2.25%)
May 20, 2021
3.530
3.600
3.500
3.560
163,523
+0.02(+0.56%)
May 19, 2021
3.430
3.560
3.400
3.540
157,421
+0.00(+0.00%)
May 18, 2021
3.350
3.570
3.340
3.540
393,140
+0.21(+6.31%)
May 17, 2021
3.320
3.400
3.290
3.330
207,044
+0.03(+0.91%)
May 14, 2021
3.250
3.370
3.200
3.300
398,699
+0.03(+0.92%)
May 13, 2021
3.480
3.490
3.220
3.270
412,055
-0.18(-5.22%)
May 12, 2021
3.360
3.490
3.358
3.450
469,755
+0.05(+1.47%)
May 11, 2021
3.350
3.475
3.330
3.400
314,356
-0.03(-0.87%)
May 10, 2021
3.350
3.540
3.320
3.430
327,564
+0.08(+2.39%)
May 07, 2021
3.340
3.480
3.338
3.350
224,245
-0.05(-1.47%)
May 06, 2021
3.440
3.464
3.317
3.400
268,744
-0.11(-3.13%)
May 05, 2021
3.540
3.540
3.445
3.510
212,936
-0.01(-0.28%)
May 04, 2021
3.550
3.580
3.430
3.520
297,083
-0.10(-2.76%)
May 03, 2021
3.540
3.620
3.500
3.620
239,561
+0.11(+3.13%)
Apr 30, 2021
3.690
3.690
3.510
3.510
241,900
-0.12(-3.31%)
Apr 29, 2021
3.770
3.780
3.600
3.630
155,270
-0.11(-2.94%)
Apr 28, 2021
3.620
3.770
3.610
3.740
216,466
+0.08(+2.19%)
Apr 27, 2021
3.730
3.730
3.620
3.660
220,999
-0.06(-1.61%)
Apr 26, 2021
3.480
3.730
3.450
3.720
491,982
+0.22(+6.29%)
Apr 23, 2021
3.490
3.540
3.370
3.500
332,400
+0.01(+0.29%)
Apr 22, 2021
3.440
3.580
3.330
3.490
837,713
+0.07(+2.05%)
Apr 21, 2021
3.220
3.470
3.120
3.420
548,058
+0.21(+6.54%)
Apr 20, 2021
3.230
3.310
3.180
3.210
449,830
-0.09(-2.73%)
Apr 19, 2021
3.390
3.400
3.210
3.300
608,883
-0.14(-4.07%)
Apr 16, 2021
3.600
3.600
3.370
3.440
987,600
-0.19(-5.23%)
Apr 15, 2021
3.610
3.690
3.460
3.630
1,363,167
-0.06(-1.63%)
Apr 14, 2021
3.900
3.970
3.600
3.690
13,216,334
+0.07(+1.93%)
Apr 13, 2021
3.560
3.680
3.430
3.620
701,276
+0.02(+0.56%)
Apr 12, 2021
3.780
3.780
3.570
3.600
567,912
-0.19(-5.01%)
Apr 09, 2021
3.820
3.870
3.760
3.790
290,700
-0.07(-1.81%)
Apr 08, 2021
3.880
3.880
3.740
3.860
534,282
+0.00(+0.00%)
Apr 07, 2021
3.880
3.910
3.810
3.860
472,928
-0.01(-0.26%)
Apr 06, 2021
3.990
3.990
3.820
3.870
800,921
-0.06(-1.53%)
Apr 05, 2021
4.050
4.050
3.920
3.930
683,930
-0.13(-3.20%)
Apr 01, 2021
4.030
4.100
3.940
4.060
1,247,300
-0.02(-0.49%)
Mar 31, 2021
4.100
4.140
3.910
4.080
1,876,838
-0.17(-4.00%)
Mar 30, 2021
4.510
4.770
4.070
4.250
31,351,264
+0.55(+14.86%)
Mar 29, 2021
3.840
3.860
3.660
3.700
349,934
-0.13(-3.39%)
Mar 26, 2021
3.930
4.000
3.750
3.830
313,400
-0.07(-1.79%)
Mar 25, 2021
3.740
3.970
3.710
3.900
377,385
+0.09(+2.36%)
Mar 24, 2021
4.080
4.080
3.750
3.810
591,683
-0.15(-3.79%)
Mar 23, 2021
4.280
4.280
3.900
3.960
612,773
-0.27(-6.38%)
Mar 22, 2021
4.160
4.300
4.150
4.230
290,798
+0.10(+2.42%)
Mar 19, 2021
4.250
4.340
4.130
4.130
1,454,600
-0.09(-2.13%)
Mar 18, 2021
4.080
4.380
4.080
4.220
652,718
+0.12(+2.93%)
Mar 17, 2021
4.170
4.360
4.000
4.100
1,120,379
-0.17(-3.98%)
Mar 16, 2021
4.500
4.500
4.220
4.270
570,152
-0.20(-4.47%)
Mar 15, 2021
4.530
4.640
4.310
4.470
733,845
+0.03(+0.68%)
Mar 12, 2021
4.180
4.460
4.120
4.440
786,200
+0.26(+6.22%)
Mar 11, 2021
4.060
4.210
4.050
4.180
719,088
+0.22(+5.56%)
Mar 10, 2021
4.070
4.130
3.890
3.960
366,587
-0.03(-0.75%)
Mar 09, 2021
3.940
4.050
3.770
3.990
927,043
+0.12(+3.10%)
Mar 08, 2021
3.960
3.990
3.850
3.870
672,684
+0.00(+0.00%)
Mar 05, 2021
3.850
3.900
3.160
3.870
1,987,100
+0.01(+0.26%)
Mar 04, 2021
4.000
4.070
3.610
3.860
1,227,178
-0.17(-4.22%)
Mar 03, 2021
4.260
4.290
3.970
4.030
1,196,372
-0.26(-6.06%)
Mar 02, 2021
4.330
4.450
4.210
4.290
560,550
-0.05(-1.15%)
Mar 01, 2021
4.290
4.490
4.280
4.340
690,050
+0.11(+2.60%)
Feb 26, 2021
4.350
4.380
4.020
4.230
1,047,600
-0.12(-2.76%)
Feb 25, 2021
4.530
4.580
4.250
4.350
1,240,816
-0.21(-4.61%)
Feb 24, 2021
4.680
4.690
4.550
4.560
1,014,893
-0.08(-1.72%)
Feb 23, 2021
4.640
4.710
4.100
4.640
2,715,556
-0.28(-5.69%)
Feb 22, 2021
4.890
4.970
4.810
4.920
859,343
-0.01(-0.20%)
Feb 19, 2021
4.890
5.030
4.870
4.930
890,600
+0.06(+1.23%)
Feb 18, 2021
4.970
5.020
4.800
4.870
1,588,799
-0.16(-3.18%)
Feb 17, 2021
5.290
5.300
4.910
5.030
1,798,921
-0.23(-4.37%)
Feb 16, 2021
5.390
5.450
5.220
5.260
1,761,397
+0.01(+0.19%)
Feb 12, 2021
5.390
5.400
5.170
5.250
1,431,500
-0.11(-2.05%)
Feb 11, 2021
5.540
5.590
5.070
5.360
2,675,022
-0.14(-2.55%)
Feb 10, 2021
5.500
5.740
5.190
5.500
7,018,124
+0.38(+7.42%)
Feb 09, 2021
4.970
5.180
4.760
5.120
5,212,658
+0.21(+4.28%)
Feb 08, 2021
4.850
4.920
4.710
4.910
5,119,767
+0.11(+2.29%)
Feb 05, 2021
4.970
4.980
4.760
4.800
9,581,500
+0.04(+0.84%)
Feb 04, 2021
4.890
4.900
4.750
4.760
6,501,035
+0.08(+1.71%)
Feb 03, 2021
4.980
4.990
4.600
4.680
17,737,204
-1.71(-26.76%)
Feb 02, 2021
7.410
8.780
6.030
6.390
54,090,556
+1.69(+35.96%)
Feb 01, 2021
4.630
4.920
4.350
4.700
1,149,247
-0.27(-5.45%)
Jan 29, 2021
5.460
5.692
4.879
4.971
1,568,916
-0.85(-14.59%)
Jan 28, 2021
5.760
5.940
5.580
5.820
339,865
-0.06(-1.02%)
Jan 27, 2021
6.000
6.240
5.760
5.880
608,439
-0.36(-5.77%)
Jan 26, 2021
6.300
6.300
6.180
6.240
370,796
+0.00(+0.00%)
Jan 25, 2021
6.420
6.600
6.060
6.240
643,042
-0.12(-1.89%)
Jan 22, 2021
6.540
6.599
6.180
6.360
696,050
-0.06(-0.93%)
Jan 21, 2021
5.820
6.600
5.760
6.420
1,659,173
+0.66(+11.46%)
Jan 20, 2021
6.000
6.000
5.700
5.760
315,198
-0.36(-5.88%)
Jan 19, 2021
5.760
6.180
5.760
6.120
313,446
+0.30(+5.15%)
Jan 15, 2021
5.880
6.000
5.700
5.820
255,633
-0.24(-3.96%)
Jan 14, 2021
5.880
6.120
5.820
6.060
334,746
+0.18(+3.06%)
Jan 13, 2021
5.760
6.060
5.700
5.880
245,416
+0.12(+2.08%)
Jan 12, 2021
6.000
6.120
5.520
5.760
558,057
-0.36(-5.88%)
Jan 11, 2021
6.120
6.540
5.820
6.120
1,129,450
+0.48(+8.51%)
Jan 08, 2021
5.400
5.640
5.163
5.640
752,850
+0.34(+6.43%)
Jan 07, 2021
5.516
5.520
5.251
5.299
230,118
+0.02(+0.36%)
Jan 06, 2021
5.520
5.760
5.160
5.280
485,428
-0.06(-1.12%)
Jan 05, 2021
5.160
5.400
5.160
5.340
330,171
+0.24(+4.69%)
Jan 04, 2021
4.800
5.333
4.800
5.101
462,175
+0.32(+6.65%)
Dec 31, 2020
4.783
4.783
4.783
331,610
-0.20(-3.96%)
Dec 30, 2020
5.040
5.040
4.860
4.980
331,610
-0.07(-1.43%)
Dec 29, 2020
5.850
6.000
4.980
5.052
1,291,698
-0.35(-6.44%)
Dec 28, 2020
5.040
5.520
4.860
5.400
611,564
+0.18(+3.44%)
Dec 24, 2020
4.740
5.280
4.740
5.221
567,883
+0.40(+8.29%)
Dec 23, 2020
4.740
4.917
4.662
4.821
184,208
+0.08(+1.71%)
Dec 22, 2020
4.800
4.860
4.680
4.740
115,335
+0.02(+0.41%)
Dec 21, 2020
4.800
4.800
4.636
4.721
117,885
-0.02(-0.41%)
Dec 18, 2020
4.807
4.950
4.740
4.740
102,983
+0.00(+0.00%)
Dec 17, 2020
4.920
4.950
4.627
4.740
144,477
+0.06(+1.28%)
Dec 16, 2020
4.793
4.797
4.620
4.680
73,012
-0.07(-1.39%)
Dec 15, 2020
4.740
4.788
4.561
4.746
102,817
+0.13(+2.73%)
Dec 14, 2020
4.800
4.920
4.560
4.620
201,216
-0.24(-4.94%)
Dec 11, 2020
4.813
5.022
4.807
4.860
146,783
+0.00(+0.00%)
Dec 10, 2020
4.800
4.980
4.740
4.860
177,503
+0.06(+1.25%)
Dec 09, 2020
4.980
5.100
4.800
4.800
150,429
-0.14(-2.79%)
Dec 08, 2020
4.860
5.343
4.740
4.938
439,394
+0.02(+0.37%)
Dec 07, 2020
5.040
5.106
4.824
4.920
239,612
-0.17(-3.30%)
Dec 04, 2020
5.046
5.156
4.981
5.088
133,866
+0.05(+0.94%)
Dec 03, 2020
5.200
5.200
4.864
5.041
261,441
-0.01(-0.15%)
Dec 02, 2020
5.590
5.700
5.002
5.048
801,931
-0.89(-15.01%)
Dec 01, 2020
6.600
7.320
5.520
5.940
8,485,897
+1.26(+26.92%)
Nov 30, 2020
4.620
4.680
4.440
4.680
99,744
+0.04(+0.78%)
Nov 27, 2020
4.680
4.680
4.500
4.644
88,850
-0.02(-0.51%)
Nov 25, 2020
4.650
4.673
4.551
4.668
79,516
+0.02(+0.39%)
Nov 24, 2020
4.619
4.692
4.516
4.650
96,372
-0.09(-1.90%)
Nov 23, 2020
4.860
4.980
4.560
4.740
153,220
-0.23(-4.66%)
Nov 20, 2020
5.100
5.100
4.831
4.972
96,050
-0.07(-1.35%)
Nov 19, 2020
4.800
5.094
4.623
5.039
168,959
+0.42(+9.08%)
Nov 18, 2020
4.800
4.920
4.560
4.620
104,253
-0.13(-2.70%)
Nov 17, 2020
4.500
4.885
4.266
4.748
201,323
+0.37(+8.37%)
Nov 16, 2020
4.500
4.500
4.260
4.382
73,865
-0.23(-5.03%)
Nov 13, 2020
4.320
4.620
4.212
4.614
109,416
+0.35(+8.31%)
Nov 12, 2020
4.260
4.320
4.260
4.260
18,542
-0.03(-0.69%)
Nov 11, 2020
4.366
4.376
4.200
4.289
62,413
-0.09(-2.07%)
Nov 10, 2020
4.260
4.380
4.140
4.380
39,286
+0.18(+4.29%)
Nov 09, 2020
4.320
4.380
4.140
4.200
48,942
+0.02(+0.56%)
Nov 06, 2020
4.140
4.320
4.080
4.177
89,133
-0.08(-1.86%)
Nov 05, 2020
4.440
4.490
4.140
4.256
61,484
-0.12(-2.84%)
Nov 04, 2020
4.260
4.380
4.200
4.380
40,020
+0.14(+3.33%)
Nov 03, 2020
4.050
4.260
4.050
4.239
27,172
+0.16(+3.90%)
Nov 02, 2020
4.140
4.200
3.900
4.080
87,727
-0.07(-1.58%)
Oct 30, 2020
4.267
4.320
4.080
4.145
74,500
-0.17(-4.03%)
Oct 29, 2020
4.200
4.500
4.200
4.319
98,893
-0.00(-0.01%)
Oct 28, 2020
4.320
4.500
4.200
4.320
79,813
-0.06(-1.37%)
Oct 27, 2020
4.500
4.500
4.260
4.380
26,000
+0.00(+0.00%)
Oct 26, 2020
4.560
4.560
4.260
4.380
83,546
-0.20(-4.43%)
Oct 23, 2020
4.620
4.655
4.447
4.583
41,366
-0.04(-0.81%)
Oct 22, 2020
4.560
4.680
4.500
4.620
35,594
-0.00(-0.10%)
Oct 21, 2020
4.608
4.784
4.596
4.625
87,405
-0.11(-2.42%)
Oct 20, 2020
4.862
4.862
4.590
4.739
65,284
-0.12(-2.48%)
Oct 19, 2020
4.860
4.915
4.713
4.860
61,896
-0.05(-0.93%)
Oct 16, 2020
4.860
4.919
4.800
4.906
49,450
+0.05(+0.94%)
Oct 15, 2020
4.860
4.917
4.817
4.860
42,818
+0.00(+0.00%)
Oct 14, 2020
4.980
4.980
4.860
4.860
58,252
-0.11(-2.29%)
Oct 13, 2020
4.980
4.980
4.868
4.974
82,498
-0.01(-0.12%)
Oct 12, 2020
4.980
5.040
4.860
4.980
37,454
-0.02(-0.42%)
Oct 09, 2020
5.040
5.160
4.980
5.001
46,683
-0.04(-0.77%)
Oct 08, 2020
4.920
5.040
4.860
5.040
56,579
+0.09(+1.72%)
Oct 07, 2020
4.817
4.980
4.800
4.955
59,393
+0.09(+1.95%)
Oct 06, 2020
5.280
5.340
4.860
4.860
155,773
+0.00(+0.00%)
Oct 05, 2020
4.860
4.920
4.800
4.860
41,679
+0.01(+0.16%)
Oct 02, 2020
4.905
4.918
4.746
4.852
57,466
-0.13(-2.57%)
Oct 01, 2020
5.040
5.220
4.920
4.980
164,141
+0.10(+2.13%)
Sep 30, 2020
4.740
4.920
4.740
4.876
42,082
+0.08(+1.59%)
Sep 29, 2020
5.160
5.400
4.680
4.800
236,857
+0.00(+0.03%)
Sep 28, 2020
4.800
4.806
4.620
4.799
44,564
-0.02(-0.49%)
Sep 25, 2020
4.740
4.860
4.632
4.822
34,616
+0.15(+3.10%)
Sep 24, 2020
4.950
4.960
4.514
4.677
45,546
-0.24(-4.94%)
Sep 23, 2020
4.560
4.950
4.560
4.920
47,865
+0.18(+3.80%)
Sep 22, 2020
4.800
4.980
4.620
4.740
54,736
-0.12(-2.47%)
Sep 21, 2020
5.255
5.274
4.830
4.860
99,117
-0.48(-8.99%)
Sep 18, 2020
4.830
5.400
4.830
5.340
121,300
+0.48(+9.88%)
Sep 17, 2020
4.680
4.860
4.620
4.860
27,587
+0.12(+2.53%)
Sep 16, 2020
4.800
4.920
4.740
4.740
34,968
-0.14(-2.95%)
Sep 15, 2020
4.789
4.920
4.690
4.884
67,486
+0.08(+1.75%)
Sep 14, 2020
4.620
4.920
4.440
4.800
174,270
+0.24(+5.32%)
Sep 11, 2020
4.681
4.753
4.500
4.558
54,633
-0.08(-1.67%)
Sep 10, 2020
4.500
4.710
4.500
4.635
58,664
+0.08(+1.64%)
Sep 09, 2020
5.040
5.100
4.440
4.560
223,322
+0.05(+1.21%)
Sep 08, 2020
4.500
4.621
4.320
4.505
77,353
-0.10(-2.21%)
Sep 04, 2020
4.800
4.850
4.320
4.607
214,850
-0.22(-4.60%)
Sep 03, 2020
4.860
5.040
4.800
4.829
84,144
-0.21(-4.18%)
Sep 02, 2020
4.920
5.040
4.860
5.040
163,105
+0.04(+0.73%)
Sep 01, 2020
5.040
5.160
4.920
5.003
121,592
-0.28(-5.24%)
Aug 31, 2020
5.280
5.340
5.160
5.280
47,752
-0.06(-1.09%)
Aug 28, 2020
5.040
5.338
4.926
5.338
91,066
+0.24(+4.67%)
Aug 27, 2020
5.280
5.345
4.980
5.100
141,920
-0.25(-4.67%)
Aug 26, 2020
5.400
5.460
5.280
5.350
57,363
+0.01(+0.18%)
Aug 25, 2020
5.220
5.400
5.100
5.340
102,728
+0.06(+1.14%)
Aug 24, 2020
5.520
5.580
5.160
5.280
168,856
-0.23(-4.23%)
Aug 21, 2020
5.700
5.759
5.430
5.513
161,700
-0.24(-4.18%)
Aug 20, 2020
5.760
5.880
5.701
5.754
75,771
-0.18(-3.08%)
Aug 19, 2020
5.790
5.940
5.700
5.937
96,798
+0.12(+2.01%)
Aug 18, 2020
6.060
6.120
5.820
5.820
99,412
-0.24(-3.96%)
Aug 17, 2020
5.880
6.060
5.820
6.060
103,400
+0.15(+2.56%)
Aug 14, 2020
5.995
6.030
5.820
5.909
105,433
-0.03(-0.53%)
Aug 13, 2020
5.940
6.060
5.820
5.940
117,005
+0.03(+0.52%)
Aug 12, 2020
6.300
6.360
5.700
5.909
472,572
-0.51(-7.95%)
Aug 11, 2020
6.540
6.540
6.360
6.420
198,412
-0.12(-1.83%)
Aug 10, 2020
6.480
6.660
6.480
6.540
132,706
+0.06(+0.93%)
Aug 07, 2020
6.480
6.540
6.420
6.480
173,000
-0.18(-2.70%)
Aug 06, 2020
6.660
6.780
6.540
6.660
108,603
-0.06(-0.89%)
Aug 05, 2020
6.840
6.900
6.540
6.720
184,332
-0.18(-2.61%)
Aug 04, 2020
6.600
6.900
6.600
6.900
199,661
+0.24(+3.60%)
Aug 03, 2020
6.780
6.840
6.600
6.660
169,904
-0.24(-3.48%)
Jul 31, 2020
6.660
6.960
6.480
6.900
278,516
+0.18(+2.68%)
Jul 30, 2020
6.540
6.780
6.540
6.720
211,765
-0.12(-1.75%)
Jul 29, 2020
6.960
7.020
6.660
6.840
384,005
+0.00(+0.00%)
Jul 28, 2020
6.900
6.960
6.720
6.840
276,034
-0.24(-3.39%)
Jul 27, 2020
7.260
7.260
6.840
7.080
338,863
-0.06(-0.84%)
Jul 24, 2020
7.320
7.500
7.080
7.140
314,483
-0.24(-3.25%)
Jul 23, 2020
7.140
7.860
7.080
7.380
964,395
+0.30(+4.24%)
Jul 22, 2020
7.740
7.800
6.900
7.080
833,875
-0.90(-11.28%)
Jul 21, 2020
9.180
9.300
7.560
7.980
7,596,796
+1.38(+20.91%)
Jul 20, 2020
6.180
6.900
5.940
6.600
1,180,076
+0.24(+3.77%)
Jul 17, 2020
6.420
6.474
6.060
6.360
345,983
-0.06(-0.93%)
Jul 16, 2020
6.180
6.480
5.700
6.420
905,824
+0.00(+0.00%)
Jul 15, 2020
6.540
8.100
5.820
6.420
12,668,489
+1.71(+36.31%)
Jul 14, 2020
4.930
4.930
4.680
4.710
146,334
-0.09(-1.87%)
Jul 13, 2020
5.160
5.160
4.800
4.800
208,997
-0.33(-6.51%)
Jul 10, 2020
5.160
5.326
5.040
5.134
121,916
-0.15(-2.76%)
Jul 09, 2020
5.280
5.334
5.131
5.280
149,783
-0.06(-1.12%)
Jul 08, 2020
5.340
5.340
5.160
5.340
97,888
+0.00(+0.00%)
Jul 07, 2020
5.280
5.340
4.860
5.340
167,672
+0.00(+0.00%)
Jul 06, 2020
5.520
5.580
5.280
5.340
169,138
-0.23(-4.11%)
Jul 02, 2020
5.820
5.851
5.400
5.569
248,700
-0.22(-3.73%)
Jul 01, 2020
5.880
6.000
5.400
5.785
178,287
-0.04(-0.61%)
Jun 30, 2020
5.940
5.940
5.700
5.820
76,465
-0.12(-2.02%)
Jun 29, 2020
5.820
6.000
5.760
5.940
131,577
+0.18(+3.13%)
Jun 26, 2020
6.000
6.293
5.751
5.760
210,733
-0.23(-3.86%)
Jun 25, 2020
6.000
6.060
5.820
5.991
200,478
-0.01(-0.15%)
Jun 24, 2020
5.940
6.000
5.640
6.000
128,380
+0.00(+0.00%)
Jun 23, 2020
5.940
6.000
5.700
6.000
114,533
+0.06(+1.01%)
Jun 22, 2020
6.000
6.000
5.640
5.940
242,587
-0.06(-1.00%)
Jun 19, 2020
6.540
6.540
6.000
6.000
250,866
-0.36(-5.66%)
Jun 18, 2020
6.360
6.420
6.120
6.360
199,734
-0.18(-2.75%)
Jun 17, 2020
6.540
6.540
6.300
6.540
154,914
+0.00(+0.00%)
Jun 16, 2020
7.020
7.080
6.540
6.540
409,019
-0.18(-2.68%)
Jun 15, 2020
6.600
6.840
6.300
6.720
167,134
+0.00(+0.00%)
Jun 12, 2020
6.660
6.720
6.360
6.720
168,116
+0.00(+0.00%)
Jun 11, 2020
6.900
6.960
6.600
6.720
208,109
-0.42(-5.88%)
Jun 10, 2020
7.260
7.320
6.900
7.140
312,298
+0.12(+1.71%)
Jun 09, 2020
6.900
7.320
6.780
7.020
550,397
+0.48(+7.34%)
Jun 08, 2020
6.900
6.960
6.480
6.540
260,835
-0.12(-1.80%)
Jun 05, 2020
6.360
6.960
6.120
6.660
647,300
+0.18(+2.78%)
Jun 04, 2020
6.420
6.600
6.120
6.480
265,720
+0.06(+0.93%)
Jun 03, 2020
6.720
6.780
6.240
6.420
252,691
-0.42(-6.14%)
Jun 02, 2020
7.200
7.320
6.480
6.840
349,896
-0.12(-1.72%)
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.