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
Cellectar Biosc
(NQ:
CLRB
)
3.090
+0.050 (+1.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2023
1.510
1.640
1.500
1.560
34,571
+0.05(+3.59%)
May 30, 2023
1.510
1.525
1.480
1.506
54,428
-0.02(-1.58%)
May 26, 2023
1.500
1.530
1.500
1.530
14,707
+0.03(+2.00%)
May 25, 2023
1.536
1.536
1.500
1.500
21,812
-0.03(-1.96%)
May 24, 2023
1.550
1.550
1.520
1.530
4,400
-0.00(-0.01%)
May 23, 2023
1.480
1.533
1.460
1.530
25,170
+0.08(+5.52%)
May 22, 2023
1.620
1.630
1.430
1.450
86,564
-0.15(-9.38%)
May 19, 2023
1.520
1.650
1.510
1.600
37,436
+0.11(+7.38%)
May 18, 2023
1.470
1.490
1.422
1.490
13,826
+0.04(+2.76%)
May 17, 2023
1.390
1.470
1.360
1.450
28,891
+0.06(+4.47%)
May 16, 2023
1.380
1.410
1.360
1.388
37,576
+0.01(+0.58%)
May 15, 2023
1.370
1.400
1.360
1.380
52,410
-0.02(-1.43%)
May 12, 2023
1.450
1.450
1.380
1.400
43,247
-0.01(-0.71%)
May 11, 2023
1.400
1.470
1.350
1.410
85,470
+0.01(+0.71%)
May 10, 2023
1.380
1.440
1.360
1.400
34,111
-0.02(-1.41%)
May 09, 2023
1.465
1.465
1.330
1.420
281,416
-0.03(-2.07%)
May 08, 2023
1.420
1.480
1.420
1.450
17,522
-0.01(-0.68%)
May 05, 2023
1.460
1.490
1.420
1.460
33,316
-0.02(-1.35%)
May 04, 2023
1.480
1.490
1.440
1.480
41,950
-0.03(-1.99%)
May 03, 2023
1.510
1.575
1.461
1.510
28,764
-0.04(-2.58%)
May 02, 2023
1.560
1.600
1.490
1.550
44,109
-0.03(-1.90%)
May 01, 2023
1.550
1.650
1.550
1.580
64,953
+0.04(+2.60%)
Apr 28, 2023
1.530
1.550
1.470
1.540
12,154
+0.02(+0.98%)
Apr 27, 2023
1.490
1.530
1.467
1.525
23,249
+0.06(+4.38%)
Apr 26, 2023
1.500
1.515
1.440
1.461
37,500
-0.02(-1.28%)
Apr 25, 2023
1.500
1.500
1.430
1.480
23,087
+0.04(+2.78%)
Apr 24, 2023
1.560
1.560
1.420
1.440
61,787
-0.04(-2.70%)
Apr 21, 2023
1.500
1.510
1.450
1.480
71,557
-0.02(-1.13%)
Apr 20, 2023
1.516
1.516
1.470
1.497
34,559
-0.05(-3.11%)
Apr 19, 2023
1.560
1.580
1.500
1.545
39,092
-0.04(-2.22%)
Apr 18, 2023
1.560
1.587
1.520
1.580
25,751
+0.00(+0.00%)
Apr 17, 2023
1.400
1.580
1.400
1.580
62,586
+0.18(+12.86%)
Apr 14, 2023
1.380
1.420
1.380
1.400
32,489
+0.02(+1.45%)
Apr 13, 2023
1.410
1.410
1.370
1.380
33,818
-0.01(-0.72%)
Apr 12, 2023
1.380
1.410
1.380
1.390
8,919
+0.01(+0.72%)
Apr 11, 2023
1.340
1.380
1.300
1.380
17,318
+0.01(+0.73%)
Apr 10, 2023
1.350
1.375
1.307
1.370
24,861
-0.02(-1.44%)
Apr 06, 2023
1.350
1.390
1.310
1.390
17,681
+0.04(+2.96%)
Apr 05, 2023
1.410
1.410
1.350
1.350
15,002
-0.06(-4.26%)
Apr 04, 2023
1.460
1.460
1.380
1.410
21,902
-0.05(-3.42%)
Apr 03, 2023
1.460
1.500
1.430
1.460
32,099
+0.03(+2.10%)
Mar 31, 2023
1.420
1.470
1.410
1.430
37,184
+0.05(+3.63%)
Mar 30, 2023
1.370
1.393
1.350
1.380
22,305
-0.01(-0.73%)
Mar 29, 2023
1.420
1.430
1.362
1.390
39,969
-0.03(-2.11%)
Mar 28, 2023
1.510
1.510
1.410
1.420
29,024
-0.08(-5.33%)
Mar 27, 2023
1.500
1.503
1.470
1.500
28,853
-0.01(-0.66%)
Mar 24, 2023
1.530
1.540
1.480
1.510
16,407
-0.03(-1.95%)
Mar 23, 2023
1.500
1.540
1.500
1.540
9,639
+0.04(+2.33%)
Mar 22, 2023
1.560
1.570
1.480
1.505
28,439
-0.03(-1.63%)
Mar 21, 2023
1.510
1.610
1.500
1.530
41,498
+0.02(+1.32%)
Mar 20, 2023
1.530
1.560
1.500
1.510
26,445
-0.01(-0.66%)
Mar 17, 2023
1.587
1.600
1.500
1.520
44,933
-0.05(-3.18%)
Mar 16, 2023
1.520
1.600
1.510
1.570
37,669
+0.05(+3.29%)
Mar 15, 2023
1.550
1.590
1.510
1.520
32,392
-0.06(-3.80%)
Mar 14, 2023
1.610
1.650
1.550
1.580
29,065
+0.02(+1.28%)
Mar 13, 2023
1.570
1.640
1.550
1.560
63,074
-0.05(-3.11%)
Mar 10, 2023
1.670
1.720
1.560
1.610
46,505
-0.09(-5.29%)
Mar 09, 2023
1.880
1.880
1.680
1.700
87,909
-0.20(-10.53%)
Mar 08, 2023
1.940
1.945
1.850
1.900
16,414
-0.06(-3.06%)
Mar 07, 2023
1.910
1.988
1.900
1.960
36,923
+0.06(+3.16%)
Mar 06, 2023
1.880
1.940
1.850
1.900
37,045
+0.02(+1.06%)
Mar 03, 2023
1.920
1.990
1.830
1.880
134,184
+0.00(+0.00%)
Mar 02, 2023
1.650
1.970
1.645
1.880
146,221
+0.23(+13.94%)
Mar 01, 2023
1.520
1.880
1.490
1.650
175,776
+0.09(+5.77%)
Feb 28, 2023
1.550
1.740
1.490
1.560
849,300
+0.06(+4.00%)
Feb 27, 2023
1.590
1.590
1.461
1.500
57,133
-0.06(-3.85%)
Feb 24, 2023
1.555
1.590
1.550
1.560
20,333
-0.02(-1.27%)
Feb 23, 2023
1.550
1.610
1.520
1.580
28,105
+0.06(+3.95%)
Feb 22, 2023
1.560
1.590
1.510
1.520
50,649
-0.07(-4.40%)
Feb 21, 2023
1.600
1.700
1.550
1.590
72,397
-0.08(-4.79%)
Feb 17, 2023
1.670
1.680
1.590
1.670
16,773
+0.04(+2.45%)
Feb 16, 2023
1.660
1.730
1.610
1.630
54,971
-0.04(-2.18%)
Feb 15, 2023
1.650
1.680
1.610
1.666
41,076
-0.00(-0.22%)
Feb 14, 2023
1.740
1.740
1.640
1.670
23,100
-0.05(-2.91%)
Feb 13, 2023
1.710
1.790
1.650
1.720
46,971
+0.02(+1.18%)
Feb 10, 2023
1.720
1.720
1.650
1.700
38,257
+0.00(+0.00%)
Feb 09, 2023
1.865
1.865
1.690
1.700
37,201
-0.03(-1.96%)
Feb 08, 2023
1.900
1.950
1.710
1.734
112,131
-0.17(-8.74%)
Feb 07, 2023
1.760
2.050
1.700
1.900
188,639
+0.20(+11.76%)
Feb 06, 2023
1.600
1.710
1.580
1.700
42,121
+0.05(+3.03%)
Feb 03, 2023
1.640
1.680
1.605
1.650
27,310
+0.04(+2.48%)
Feb 02, 2023
1.470
1.610
1.470
1.610
48,617
+0.09(+5.92%)
Feb 01, 2023
1.460
1.530
1.460
1.520
33,259
+0.01(+0.66%)
Jan 31, 2023
1.580
1.620
1.470
1.510
45,479
-0.07(-4.43%)
Jan 30, 2023
1.560
1.690
1.530
1.580
66,727
+0.04(+2.60%)
Jan 27, 2023
1.505
1.570
1.480
1.540
32,220
+0.05(+3.36%)
Jan 26, 2023
1.510
1.560
1.435
1.490
43,209
+0.01(+0.68%)
Jan 25, 2023
1.550
1.551
1.430
1.480
38,033
-0.07(-4.52%)
Jan 24, 2023
1.610
1.610
1.490
1.550
30,065
-0.05(-3.13%)
Jan 23, 2023
1.540
1.600
1.490
1.600
71,196
+0.09(+5.96%)
Jan 20, 2023
1.500
1.530
1.420
1.510
80,515
+0.03(+2.03%)
Jan 19, 2023
1.510
1.584
1.450
1.480
27,350
-0.04(-2.63%)
Jan 18, 2023
1.710
1.710
1.505
1.520
113,105
-0.16(-9.52%)
Jan 17, 2023
1.740
1.740
1.660
1.680
49,031
-0.03(-1.47%)
Jan 13, 2023
1.740
1.787
1.690
1.705
38,814
-0.08(-4.75%)
Jan 12, 2023
1.760
1.790
1.740
1.790
18,993
+0.03(+1.70%)
Jan 11, 2023
1.800
1.810
1.750
1.760
25,757
-0.02(-1.12%)
Jan 10, 2023
1.750
1.860
1.750
1.780
25,228
-0.01(-0.56%)
Jan 09, 2023
1.820
1.871
1.750
1.790
37,108
-0.06(-3.24%)
Jan 06, 2023
1.930
1.930
1.700
1.850
76,824
+0.17(+10.12%)
Jan 05, 2023
1.640
1.770
1.615
1.680
37,108
+0.05(+3.07%)
Jan 04, 2023
1.670
1.716
1.620
1.630
45,239
+0.00(+0.00%)
Jan 03, 2023
1.660
1.720
1.630
1.630
20,854
-0.08(-4.68%)
Dec 30, 2022
1.600
1.730
1.570
1.710
99,061
+0.08(+4.91%)
Dec 29, 2022
1.540
1.640
1.519
1.630
42,053
+0.03(+1.87%)
Dec 28, 2022
1.640
1.640
1.510
1.600
77,495
-0.02(-1.23%)
Dec 27, 2022
1.560
1.640
1.450
1.620
38,701
+0.07(+4.52%)
Dec 23, 2022
1.430
1.550
1.410
1.550
50,764
+0.08(+5.44%)
Dec 22, 2022
1.400
1.540
1.400
1.470
28,933
+0.01(+0.68%)
Dec 21, 2022
1.480
1.600
1.415
1.460
219,949
+0.06(+4.29%)
Dec 20, 2022
1.350
1.470
1.300
1.400
67,551
+0.13(+10.24%)
Dec 19, 2022
1.450
1.450
1.250
1.270
99,907
-0.08(-5.93%)
Dec 16, 2022
1.360
1.460
1.350
1.350
59,056
-0.02(-1.46%)
Dec 15, 2022
1.500
1.595
1.370
1.370
119,357
-0.17(-11.04%)
Dec 14, 2022
1.560
1.670
1.485
1.540
105,099
-0.04(-2.53%)
Dec 13, 2022
1.740
1.760
1.530
1.580
141,445
-0.20(-11.48%)
Dec 12, 2022
1.770
1.820
1.670
1.785
148,360
+0.03(+1.71%)
Dec 09, 2022
1.800
1.860
1.730
1.755
62,430
-0.08(-4.10%)
Dec 08, 2022
1.800
1.860
1.715
1.830
15,987
+0.08(+4.57%)
Dec 07, 2022
1.820
1.850
1.590
1.750
92,701
+0.00(+0.00%)
Dec 06, 2022
1.830
1.910
1.750
1.750
30,948
-0.10(-5.41%)
Dec 05, 2022
1.890
1.910
1.810
1.850
34,081
-0.02(-1.07%)
Dec 02, 2022
1.800
1.870
1.790
1.870
24,917
+0.05(+2.75%)
Dec 01, 2022
1.970
1.970
1.800
1.820
31,264
-0.06(-3.19%)
Nov 30, 2022
1.810
1.900
1.790
1.880
61,418
+0.07(+3.87%)
Nov 29, 2022
1.970
1.970
1.810
1.810
49,224
-0.14(-7.18%)
Nov 28, 2022
1.850
1.980
1.850
1.950
17,987
+0.03(+1.56%)
Nov 25, 2022
1.820
1.980
1.800
1.920
21,405
+0.04(+2.13%)
Nov 23, 2022
1.940
1.940
1.770
1.880
31,644
-0.02(-1.05%)
Nov 22, 2022
1.900
1.960
1.800
1.900
38,587
+0.00(+0.00%)
Nov 21, 2022
1.990
2.020
1.880
1.900
32,019
-0.09(-4.52%)
Nov 18, 2022
1.920
2.020
1.860
1.990
29,356
+0.08(+4.19%)
Nov 17, 2022
1.860
1.980
1.860
1.910
48,591
-0.01(-0.52%)
Nov 16, 2022
1.990
1.990
1.870
1.920
23,566
+0.03(+1.59%)
Nov 15, 2022
1.900
1.990
1.880
1.890
28,685
+0.02(+1.07%)
Nov 14, 2022
1.900
2.040
1.870
1.870
29,923
-0.03(-1.58%)
Nov 11, 2022
1.890
1.990
1.870
1.900
28,904
+0.01(+0.53%)
Nov 10, 2022
1.870
2.000
1.857
1.890
41,627
+0.00(+0.00%)
Nov 09, 2022
1.910
1.980
1.850
1.890
27,937
-0.04(-2.07%)
Nov 08, 2022
1.900
1.980
1.860
1.930
27,730
+0.07(+3.76%)
Nov 07, 2022
1.860
1.950
1.810
1.860
30,534
-0.03(-1.59%)
Nov 04, 2022
1.980
2.010
1.850
1.890
19,243
-0.01(-0.53%)
Nov 03, 2022
1.970
2.019
1.900
1.900
27,240
-0.14(-6.86%)
Nov 02, 2022
2.050
2.090
1.920
2.040
19,596
+0.02(+0.99%)
Nov 01, 2022
2.120
2.240
1.960
2.020
46,865
+0.00(+0.00%)
Oct 31, 2022
2.170
2.250
2.000
2.020
35,470
-0.08(-3.81%)
Oct 28, 2022
1.980
2.150
1.980
2.100
23,193
+0.08(+3.96%)
Oct 27, 2022
1.980
2.100
1.980
2.020
39,096
+0.02(+1.00%)
Oct 26, 2022
2.080
2.150
1.980
2.000
50,536
-0.11(-5.21%)
Oct 25, 2022
2.000
2.200
2.000
2.110
77,905
+0.07(+3.43%)
Oct 24, 2022
1.880
2.070
1.830
2.040
99,770
+0.22(+12.09%)
Oct 21, 2022
1.860
1.880
1.750
1.820
327,463
-0.14(-7.14%)
Oct 20, 2022
2.000
2.112
1.860
1.960
73,698
-0.06(-2.97%)
Oct 19, 2022
2.060
2.308
2.016
2.020
73,432
-0.04(-1.94%)
Oct 18, 2022
2.110
2.190
1.920
2.060
109,121
-0.06(-2.83%)
Oct 17, 2022
2.080
2.150
1.950
2.120
213,540
+0.03(+1.44%)
Oct 14, 2022
2.160
2.250
2.090
2.090
29,108
-0.13(-5.86%)
Oct 13, 2022
2.380
2.380
2.180
2.220
77,233
-0.25(-10.12%)
Oct 12, 2022
2.760
2.760
2.410
2.470
64,694
-0.34(-12.10%)
Oct 11, 2022
3.000
3.000
2.740
2.810
61,055
-0.12(-4.10%)
Oct 10, 2022
3.290
3.431
2.930
2.930
61,230
-0.42(-12.54%)
Oct 07, 2022
3.660
3.697
3.330
3.350
21,801
-0.11(-3.15%)
Oct 06, 2022
3.480
3.498
3.459
3.459
1,165
+0.04(+1.13%)
Oct 05, 2022
3.390
3.420
3.350
3.420
8,256
+0.02(+0.59%)
Oct 04, 2022
3.699
3.699
3.320
3.400
22,990
+0.04(+1.19%)
Oct 03, 2022
3.325
3.430
3.325
3.360
22,829
+0.00(+0.00%)
Sep 30, 2022
3.430
3.650
3.360
3.360
5,113
+0.00(+0.00%)
Sep 29, 2022
4.017
4.017
3.350
3.360
24,965
-0.28(-7.69%)
Sep 28, 2022
3.660
4.120
3.620
3.640
18,952
-0.04(-1.10%)
Sep 27, 2022
3.500
3.681
3.410
3.681
14,081
+0.18(+5.01%)
Sep 26, 2022
3.820
3.820
3.430
3.505
24,678
-0.25(-6.53%)
Sep 23, 2022
3.950
3.950
3.620
3.750
23,338
-0.17(-4.34%)
Sep 22, 2022
4.310
4.311
3.920
3.920
23,640
-0.39(-9.05%)
Sep 21, 2022
4.490
4.485
4.310
4.310
5,311
-0.20(-4.43%)
Sep 20, 2022
4.500
4.570
4.410
4.510
14,255
-0.06(-1.31%)
Sep 19, 2022
4.710
4.710
4.500
4.570
7,054
-0.14(-2.97%)
Sep 16, 2022
4.670
4.710
4.600
4.710
4,753
-0.05(-1.05%)
Sep 15, 2022
4.847
4.847
4.570
4.760
14,676
+0.19(+4.16%)
Sep 14, 2022
4.760
4.760
4.550
4.570
6,134
-0.07(-1.51%)
Sep 13, 2022
4.850
4.950
4.640
4.640
6,352
-0.22(-4.53%)
Sep 12, 2022
4.930
4.930
4.800
4.860
4,687
-0.09(-1.82%)
Sep 09, 2022
5.000
5.000
4.860
4.950
4,492
+0.02(+0.41%)
Sep 08, 2022
5.060
5.070
4.820
4.930
15,651
-0.08(-1.60%)
Sep 07, 2022
4.900
5.150
4.900
5.010
13,541
-0.08(-1.57%)
Sep 06, 2022
5.170
5.307
5.010
5.090
14,738
-0.15(-2.86%)
Sep 02, 2022
5.180
5.300
5.100
5.240
4,185
+0.04(+0.77%)
Sep 01, 2022
5.360
5.465
5.100
5.200
22,983
-0.28(-5.18%)
Aug 31, 2022
5.375
5.670
5.325
5.484
6,873
+0.12(+2.31%)
Aug 30, 2022
5.410
5.540
5.260
5.360
29,716
-0.14(-2.55%)
Aug 29, 2022
5.470
5.700
5.434
5.500
5,892
+0.17(+3.19%)
Aug 26, 2022
5.500
5.600
5.330
5.330
12,081
-0.12(-2.23%)
Aug 25, 2022
5.360
5.475
5.320
5.452
4,789
+0.13(+2.47%)
Aug 24, 2022
5.250
5.400
5.250
5.320
6,973
+0.00(+0.00%)
Aug 23, 2022
5.400
5.420
5.190
5.320
11,586
-0.18(-3.27%)
Aug 22, 2022
5.530
5.750
5.400
5.500
8,685
-0.25(-4.43%)
Aug 19, 2022
5.540
5.792
5.534
5.755
2,215
+0.08(+1.32%)
Aug 18, 2022
5.720
5.760
5.640
5.680
23,579
-0.16(-2.74%)
Aug 17, 2022
6.260
6.416
5.700
5.840
37,200
-0.53(-8.32%)
Aug 16, 2022
6.250
6.580
6.250
6.370
17,984
+0.12(+1.92%)
Aug 15, 2022
5.840
6.757
5.770
6.250
96,199
+0.37(+6.29%)
Aug 12, 2022
5.860
5.990
5.700
5.880
40,508
+0.03(+0.51%)
Aug 11, 2022
5.770
5.900
5.630
5.850
30,015
-0.02(-0.34%)
Aug 10, 2022
5.404
5.870
5.404
5.870
23,367
+0.46(+8.50%)
Aug 09, 2022
5.240
5.540
5.100
5.410
28,893
+0.11(+2.08%)
Aug 08, 2022
5.200
5.900
5.050
5.300
62,098
+0.12(+2.42%)
Aug 05, 2022
4.980
5.250
4.920
5.175
19,800
+0.17(+3.50%)
Aug 04, 2022
4.830
5.020
4.595
5.000
84,208
+0.44(+9.65%)
Aug 03, 2022
3.960
4.830
3.960
4.560
60,248
+0.61(+15.44%)
Aug 02, 2022
3.780
3.979
3.750
3.950
20,917
+0.17(+4.50%)
Aug 01, 2022
3.920
3.920
3.760
3.780
27,536
-0.14(-3.57%)
Jul 29, 2022
3.840
4.020
3.751
3.920
21,681
+0.02(+0.51%)
Jul 28, 2022
4.280
4.519
3.831
3.900
49,540
-0.38(-8.88%)
Jul 27, 2022
4.540
4.580
4.270
4.280
26,402
-0.27(-5.93%)
Jul 26, 2022
4.370
4.660
4.370
4.550
35,265
+0.12(+2.71%)
Jul 25, 2022
4.800
4.800
4.200
4.430
84,245
-0.52(-10.51%)
Jul 22, 2022
5.830
5.830
4.871
4.950
179,913
-1.28(-20.60%)
Jul 21, 2022
5.800
6.500
5.500
6.234
52,085
+0.32(+5.43%)
Jul 20, 2022
4.900
6.641
4.900
5.913
87,175
+1.01(+20.67%)
Jul 19, 2022
4.287
4.970
4.287
4.900
17,276
+0.76(+18.36%)
Jul 18, 2022
5.200
5.200
4.140
4.140
19,410
-0.16(-3.70%)
Jul 15, 2022
4.600
4.644
4.102
4.299
11,132
-0.17(-3.91%)
Jul 14, 2022
4.600
4.644
4.403
4.474
8,110
-0.08(-1.69%)
Jul 13, 2022
4.300
4.624
4.300
4.551
3,487
+0.20(+4.48%)
Jul 12, 2022
4.452
4.629
4.200
4.356
5,851
-0.10(-2.16%)
Jul 11, 2022
4.455
4.644
4.350
4.452
6,265
-0.01(-0.16%)
Jul 08, 2022
4.299
4.500
4.267
4.459
15,024
+0.46(+11.45%)
Jul 07, 2022
3.983
4.200
3.901
4.001
7,257
+0.02(+0.43%)
Jul 06, 2022
4.299
4.299
3.900
3.984
10,904
-0.22(-5.17%)
Jul 05, 2022
4.115
4.400
4.001
4.201
4,260
+0.08(+2.04%)
Jul 01, 2022
4.000
4.380
3.902
4.117
8,549
+0.08(+1.96%)
Jun 30, 2022
4.158
4.340
4.000
4.038
10,542
-0.16(-3.86%)
Jun 29, 2022
4.389
4.389
4.100
4.200
3,131
+0.10(+2.44%)
Jun 28, 2022
4.500
4.619
4.100
4.100
6,836
-0.30(-6.80%)
Jun 27, 2022
4.221
4.480
4.201
4.399
8,796
+0.28(+6.88%)
Jun 24, 2022
4.500
4.600
4.116
4.116
15,387
-0.29(-6.48%)
Jun 23, 2022
4.598
4.598
4.158
4.401
7,892
+0.14(+3.31%)
Jun 22, 2022
4.200
4.260
4.035
4.260
9,828
+0.11(+2.65%)
Jun 21, 2022
4.000
4.200
3.885
4.150
7,125
+0.32(+8.36%)
Jun 17, 2022
3.560
3.900
3.560
3.830
2,248
+0.26(+7.31%)
Jun 16, 2022
3.773
3.806
3.370
3.569
24,974
-0.17(-4.50%)
Jun 15, 2022
3.752
4.000
3.720
3.737
7,479
+0.11(+3.15%)
Jun 14, 2022
3.600
4.109
3.501
3.623
7,875
+0.02(+0.58%)
Jun 13, 2022
3.900
3.864
3.491
3.602
16,480
-0.26(-6.83%)
Jun 10, 2022
4.010
4.080
3.865
3.866
12,666
-0.31(-7.45%)
Jun 09, 2022
4.265
4.380
3.995
4.177
7,160
-0.15(-3.53%)
Jun 08, 2022
4.117
4.380
4.100
4.330
7,179
+0.21(+5.22%)
Jun 07, 2022
4.000
4.400
3.920
4.115
16,243
-0.03(-0.82%)
Jun 06, 2022
4.167
4.167
4.100
4.149
2,481
-0.01(-0.26%)
Jun 03, 2022
4.200
4.265
4.140
4.160
3,558
-0.03(-0.64%)
Jun 02, 2022
4.013
4.400
4.000
4.187
14,452
+0.11(+2.57%)
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.