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
Chromadex Corp CS
(NQ:
CDXC
)
2.760
-0.070 (-2.47%)
Official Closing Price
Updated: 4:15 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, 2024
2.820
2.885
2.760
2.760
162,019
-0.07(-2.47%)
May 30, 2024
2.910
2.930
2.750
2.830
174,025
-0.04(-1.39%)
May 29, 2024
2.700
2.890
2.700
2.870
182,075
+0.10(+3.61%)
May 28, 2024
3.110
3.115
2.710
2.770
475,324
-0.35(-11.22%)
May 24, 2024
3.240
3.350
3.062
3.120
198,351
-0.13(-4.00%)
May 23, 2024
3.190
3.322
3.150
3.250
136,137
+0.08(+2.52%)
May 22, 2024
3.150
3.210
3.010
3.170
216,067
+0.01(+0.32%)
May 21, 2024
3.130
3.235
3.072
3.160
160,917
+0.00(+0.00%)
May 20, 2024
3.290
3.386
2.850
3.160
368,591
-0.14(-4.24%)
May 17, 2024
3.500
3.540
3.250
3.300
258,676
-0.18(-5.17%)
May 16, 2024
3.620
3.680
3.450
3.480
195,391
-0.15(-4.13%)
May 15, 2024
3.650
3.797
3.610
3.630
173,914
-0.03(-0.82%)
May 14, 2024
3.390
3.660
3.390
3.660
217,328
+0.28(+8.28%)
May 13, 2024
3.410
3.500
3.330
3.380
170,679
-0.04(-1.17%)
May 10, 2024
3.390
3.630
3.380
3.420
222,238
-0.10(-2.84%)
May 09, 2024
3.610
3.820
3.400
3.520
315,059
-0.31(-8.09%)
May 08, 2024
3.750
3.850
3.710
3.830
130,087
+0.08(+2.13%)
May 07, 2024
3.850
3.890
3.630
3.750
213,162
-0.05(-1.32%)
May 06, 2024
3.770
3.980
3.740
3.800
240,609
+0.02(+0.53%)
May 03, 2024
3.800
3.920
3.710
3.780
122,188
+0.02(+0.53%)
May 02, 2024
3.690
3.850
3.620
3.760
154,734
+0.10(+2.73%)
May 01, 2024
3.530
3.680
3.420
3.660
140,869
+0.12(+3.39%)
Apr 30, 2024
3.530
3.640
3.460
3.540
145,684
-0.02(-0.56%)
Apr 29, 2024
3.440
3.620
3.400
3.560
159,589
+0.12(+3.49%)
Apr 26, 2024
3.380
3.520
3.380
3.440
180,257
+0.05(+1.47%)
Apr 25, 2024
3.440
3.510
3.360
3.390
193,155
-0.01(-0.29%)
Apr 24, 2024
3.470
3.650
3.370
3.400
179,458
+0.00(+0.00%)
Apr 23, 2024
2.950
3.440
2.940
3.400
461,342
+0.45(+15.25%)
Apr 22, 2024
3.410
3.720
2.890
2.950
878,305
-0.74(-20.05%)
Apr 19, 2024
3.780
3.900
3.610
3.690
309,514
-0.10(-2.64%)
Apr 18, 2024
3.990
4.005
3.770
3.790
199,116
-0.18(-4.53%)
Apr 17, 2024
4.000
4.180
3.920
3.970
296,676
+0.03(+0.76%)
Apr 16, 2024
3.870
4.060
3.823
3.940
249,912
+0.01(+0.25%)
Apr 15, 2024
3.830
3.980
3.750
3.930
232,892
+0.08(+2.08%)
Apr 12, 2024
4.020
4.170
3.620
3.850
438,863
-0.24(-5.87%)
Apr 11, 2024
3.990
4.090
3.810
4.090
270,602
+0.17(+4.34%)
Apr 10, 2024
3.990
4.040
3.710
3.920
287,205
-0.06(-1.51%)
Apr 09, 2024
4.290
4.310
3.910
3.980
451,780
-0.23(-5.46%)
Apr 08, 2024
4.060
4.365
4.060
4.210
302,734
+0.19(+4.73%)
Apr 05, 2024
4.330
4.650
3.880
4.020
689,031
-0.30(-6.94%)
Apr 04, 2024
3.950
4.470
3.860
4.320
917,228
+0.37(+9.37%)
Apr 03, 2024
3.700
3.950
3.612
3.950
349,723
+0.36(+10.03%)
Apr 02, 2024
3.660
3.900
3.560
3.590
365,549
-0.02(-0.55%)
Apr 01, 2024
3.460
3.630
3.220
3.610
345,203
+0.13(+3.74%)
Mar 28, 2024
3.610
3.770
3.170
3.480
489,656
-0.19(-5.18%)
Mar 27, 2024
3.870
3.950
3.550
3.670
434,070
-0.17(-4.43%)
Mar 26, 2024
3.810
4.040
3.420
3.840
628,555
+0.05(+1.32%)
Mar 25, 2024
3.610
4.060
3.570
3.790
892,781
+0.23(+6.46%)
Mar 22, 2024
3.230
3.590
3.040
3.560
620,436
+0.36(+11.25%)
Mar 21, 2024
2.990
3.240
2.950
3.200
519,358
+0.14(+4.58%)
Mar 20, 2024
2.650
3.070
2.350
3.060
1,233,341
+0.35(+12.92%)
Mar 19, 2024
3.170
3.200
2.600
2.710
1,029,010
-0.28(-9.36%)
Mar 18, 2024
2.450
3.580
2.450
2.990
2,288,945
+0.59(+24.58%)
Mar 15, 2024
2.070
2.400
2.020
2.400
587,795
+0.35(+17.07%)
Mar 14, 2024
2.130
2.140
1.980
2.050
244,768
-0.05(-2.38%)
Mar 13, 2024
1.980
2.180
1.980
2.100
512,862
+0.15(+7.69%)
Mar 12, 2024
1.770
1.980
1.770
1.950
296,356
+0.20(+11.43%)
Mar 11, 2024
1.740
1.800
1.715
1.750
277,843
+0.03(+1.74%)
Mar 08, 2024
1.620
1.720
1.610
1.720
155,465
+0.12(+7.50%)
Mar 07, 2024
1.750
1.750
1.570
1.600
231,131
-0.14(-8.05%)
Mar 06, 2024
1.730
1.750
1.675
1.740
170,102
+0.01(+0.58%)
Mar 05, 2024
1.680
1.770
1.651
1.730
237,511
+0.07(+4.22%)
Mar 04, 2024
1.660
1.750
1.600
1.660
101,904
+0.05(+3.11%)
Mar 01, 2024
1.690
1.690
1.610
1.610
37,452
-0.06(-3.59%)
Feb 29, 2024
1.710
1.740
1.650
1.670
77,484
-0.05(-2.91%)
Feb 28, 2024
1.740
1.744
1.670
1.720
86,489
-0.01(-0.58%)
Feb 27, 2024
1.670
1.780
1.670
1.730
216,524
+0.08(+4.85%)
Feb 26, 2024
1.510
1.660
1.510
1.650
122,262
+0.13(+8.55%)
Feb 23, 2024
1.540
1.540
1.480
1.520
107,703
+0.00(+0.00%)
Feb 22, 2024
1.520
1.575
1.480
1.520
109,670
+0.00(+0.00%)
Feb 21, 2024
1.560
1.600
1.520
1.520
42,379
-0.07(-4.40%)
Feb 20, 2024
1.610
1.620
1.561
1.590
37,106
-0.03(-1.85%)
Feb 16, 2024
1.590
1.640
1.590
1.620
62,966
+0.00(+0.00%)
Feb 15, 2024
1.640
1.640
1.610
1.620
73,311
-0.01(-0.61%)
Feb 14, 2024
1.600
1.640
1.600
1.630
48,052
+0.03(+1.87%)
Feb 13, 2024
1.500
1.640
1.500
1.600
125,869
+0.04(+2.56%)
Feb 12, 2024
1.460
1.600
1.460
1.560
141,344
+0.03(+1.96%)
Feb 09, 2024
1.550
1.550
1.515
1.530
20,114
+0.01(+0.66%)
Feb 08, 2024
1.530
1.550
1.460
1.520
36,310
-0.02(-1.30%)
Feb 07, 2024
1.560
1.560
1.520
1.540
18,118
+0.02(+1.32%)
Feb 06, 2024
1.540
1.570
1.500
1.520
73,545
-0.03(-1.94%)
Feb 05, 2024
1.490
1.570
1.490
1.550
53,557
+0.03(+1.97%)
Feb 02, 2024
1.500
1.550
1.500
1.520
65,006
+0.01(+0.66%)
Feb 01, 2024
1.460
1.510
1.460
1.510
36,688
+0.05(+3.42%)
Jan 31, 2024
1.490
1.490
1.460
1.460
38,148
-0.06(-3.95%)
Jan 30, 2024
1.550
1.550
1.480
1.520
27,284
-0.03(-1.94%)
Jan 29, 2024
1.500
1.550
1.490
1.550
63,842
+0.02(+1.31%)
Jan 26, 2024
1.490
1.549
1.488
1.530
98,457
+0.06(+4.08%)
Jan 25, 2024
1.460
1.490
1.450
1.470
30,581
+0.01(+0.68%)
Jan 24, 2024
1.380
1.470
1.362
1.460
45,326
+0.10(+7.35%)
Jan 23, 2024
1.360
1.400
1.360
1.360
27,669
-0.01(-0.73%)
Jan 22, 2024
1.400
1.400
1.360
1.370
142,463
-0.03(-2.14%)
Jan 19, 2024
1.440
1.440
1.380
1.400
47,891
-0.03(-2.10%)
Jan 18, 2024
1.450
1.450
1.402
1.430
21,535
+0.00(+0.00%)
Jan 17, 2024
1.410
1.440
1.398
1.430
36,630
+0.01(+0.70%)
Jan 16, 2024
1.430
1.470
1.407
1.420
32,496
-0.03(-2.07%)
Jan 12, 2024
1.470
1.500
1.450
1.450
14,309
-0.03(-1.69%)
Jan 11, 2024
1.500
1.500
1.460
1.475
40,619
-0.02(-1.67%)
Jan 10, 2024
1.480
1.500
1.470
1.500
33,619
+0.02(+1.35%)
Jan 09, 2024
1.420
1.490
1.420
1.480
17,063
+0.04(+2.78%)
Jan 08, 2024
1.480
1.490
1.420
1.440
105,741
-0.02(-1.37%)
Jan 05, 2024
1.500
1.500
1.460
1.460
71,169
-0.02(-1.35%)
Jan 04, 2024
1.480
1.500
1.461
1.480
14,168
-0.01(-0.67%)
Jan 03, 2024
1.390
1.500
1.380
1.490
61,772
+0.06(+4.20%)
Jan 02, 2024
1.420
1.430
1.390
1.430
86,635
+0.00(+0.00%)
Dec 29, 2023
1.480
1.480
1.421
1.430
70,965
-0.05(-3.38%)
Dec 28, 2023
1.450
1.500
1.410
1.480
76,784
+0.03(+2.07%)
Dec 27, 2023
1.450
1.470
1.444
1.450
111,310
-0.01(-0.68%)
Dec 26, 2023
1.430
1.460
1.415
1.460
55,480
+0.01(+0.69%)
Dec 22, 2023
1.450
1.450
1.410
1.450
79,245
+0.00(+0.00%)
Dec 21, 2023
1.450
1.450
1.413
1.450
26,124
+0.02(+1.40%)
Dec 20, 2023
1.400
1.430
1.400
1.430
98,152
+0.03(+2.14%)
Dec 19, 2023
1.370
1.420
1.360
1.400
112,496
+0.02(+1.45%)
Dec 18, 2023
1.370
1.400
1.341
1.380
88,954
+0.00(+0.00%)
Dec 15, 2023
1.350
1.398
1.340
1.380
152,743
+0.02(+1.47%)
Dec 14, 2023
1.370
1.370
1.321
1.360
149,057
+0.02(+1.49%)
Dec 13, 2023
1.370
1.371
1.320
1.340
131,351
+0.00(+0.00%)
Dec 12, 2023
1.340
1.350
1.330
1.340
64,340
-0.01(-0.74%)
Dec 11, 2023
1.390
1.390
1.340
1.350
52,381
+0.01(+0.75%)
Dec 08, 2023
1.400
1.410
1.330
1.340
85,643
-0.05(-3.60%)
Dec 07, 2023
1.410
1.420
1.390
1.390
44,943
-0.01(-0.71%)
Dec 06, 2023
1.420
1.435
1.390
1.400
41,890
-0.03(-2.10%)
Dec 05, 2023
1.400
1.460
1.380
1.430
130,836
+0.03(+2.14%)
Dec 04, 2023
1.430
1.430
1.370
1.400
66,827
-0.01(-0.71%)
Dec 01, 2023
1.380
1.450
1.361
1.410
110,984
+0.02(+1.44%)
Nov 30, 2023
1.390
1.420
1.350
1.390
100,369
+0.06(+4.51%)
Nov 29, 2023
1.440
1.440
1.320
1.330
144,902
-0.10(-6.99%)
Nov 28, 2023
1.430
1.462
1.350
1.430
110,160
-0.01(-0.69%)
Nov 27, 2023
1.530
1.540
1.440
1.440
54,598
-0.09(-5.88%)
Nov 24, 2023
1.420
1.540
1.420
1.530
24,526
+0.08(+5.52%)
Nov 22, 2023
1.470
1.482
1.420
1.450
61,801
+0.01(+0.69%)
Nov 21, 2023
1.460
1.461
1.420
1.440
38,750
-0.01(-0.69%)
Nov 20, 2023
1.430
1.460
1.400
1.450
24,626
+0.02(+1.40%)
Nov 17, 2023
1.440
1.470
1.400
1.430
27,615
-0.03(-2.05%)
Nov 16, 2023
1.570
1.570
1.410
1.460
37,682
-0.04(-2.67%)
Nov 15, 2023
1.390
1.540
1.390
1.500
123,684
+0.13(+9.49%)
Nov 14, 2023
1.420
1.420
1.350
1.370
32,830
+0.01(+0.74%)
Nov 13, 2023
1.370
1.370
1.340
1.360
66,539
-0.01(-0.73%)
Nov 10, 2023
1.450
1.450
1.370
1.370
65,631
-0.05(-3.52%)
Nov 09, 2023
1.600
1.600
1.390
1.420
150,377
-0.18(-11.25%)
Nov 08, 2023
1.560
1.640
1.540
1.600
215,665
+0.07(+4.58%)
Nov 07, 2023
1.540
1.540
1.510
1.530
99,721
+0.02(+1.32%)
Nov 06, 2023
1.480
1.548
1.480
1.510
40,041
+0.03(+2.03%)
Nov 03, 2023
1.410
1.550
1.395
1.480
84,782
+0.07(+4.96%)
Nov 02, 2023
1.330
1.410
1.330
1.410
25,354
+0.08(+6.02%)
Nov 01, 2023
1.320
1.330
1.280
1.330
45,249
+0.01(+0.76%)
Oct 31, 2023
1.310
1.320
1.290
1.320
31,363
+0.00(+0.00%)
Oct 30, 2023
1.320
1.320
1.300
1.320
31,237
+0.00(+0.00%)
Oct 27, 2023
1.340
1.340
1.300
1.320
29,567
+0.00(+0.00%)
Oct 26, 2023
1.300
1.320
1.300
1.320
18,337
+0.04(+3.13%)
Oct 25, 2023
1.280
1.320
1.280
1.280
27,765
-0.03(-2.29%)
Oct 24, 2023
1.270
1.320
1.270
1.310
47,270
+0.02(+1.55%)
Oct 23, 2023
1.290
1.290
1.250
1.290
57,601
+0.00(+0.00%)
Oct 20, 2023
1.270
1.300
1.270
1.290
72,151
+0.00(+0.00%)
Oct 19, 2023
1.290
1.300
1.280
1.290
61,933
-0.00(-0.39%)
Oct 18, 2023
1.310
1.310
1.290
1.295
18,836
-0.01(-0.38%)
Oct 17, 2023
1.300
1.340
1.300
1.300
79,478
+0.00(+0.00%)
Oct 16, 2023
1.360
1.340
1.300
1.300
62,597
-0.01(-0.76%)
Oct 13, 2023
1.330
1.350
1.300
1.310
33,868
-0.01(-0.76%)
Oct 12, 2023
1.360
1.367
1.300
1.320
88,277
-0.03(-2.22%)
Oct 11, 2023
1.380
1.400
1.350
1.350
95,053
-0.03(-2.17%)
Oct 10, 2023
1.400
1.400
1.350
1.380
68,465
+0.00(+0.00%)
Oct 09, 2023
1.450
1.450
1.350
1.380
65,414
-0.06(-4.17%)
Oct 06, 2023
1.400
1.440
1.400
1.440
70,566
+0.06(+4.35%)
Oct 05, 2023
1.380
1.450
1.380
1.380
80,975
+0.00(+0.00%)
Oct 04, 2023
1.450
1.470
1.370
1.380
70,242
-0.06(-4.17%)
Oct 03, 2023
1.460
1.470
1.410
1.440
107,869
-0.02(-1.37%)
Oct 02, 2023
1.440
1.480
1.420
1.460
78,880
+0.00(+0.00%)
Sep 29, 2023
1.400
1.480
1.390
1.460
210,570
+0.05(+3.55%)
Sep 28, 2023
1.450
1.460
1.385
1.410
95,487
-0.04(-2.76%)
Sep 27, 2023
1.430
1.460
1.400
1.450
125,616
+0.02(+1.40%)
Sep 26, 2023
1.360
1.430
1.330
1.430
250,117
+0.07(+5.15%)
Sep 25, 2023
1.390
1.390
1.360
1.360
52,918
-0.01(-0.73%)
Sep 22, 2023
1.380
1.400
1.370
1.370
48,221
-0.02(-1.44%)
Sep 21, 2023
1.400
1.400
1.370
1.390
51,102
+0.01(+0.72%)
Sep 20, 2023
1.400
1.420
1.380
1.380
29,951
-0.04(-2.82%)
Sep 19, 2023
1.380
1.450
1.380
1.420
41,706
+0.02(+1.43%)
Sep 18, 2023
1.460
1.520
1.400
1.400
92,679
-0.07(-4.76%)
Sep 15, 2023
1.470
1.510
1.460
1.470
165,617
+0.00(+0.00%)
Sep 14, 2023
1.430
1.490
1.420
1.470
95,586
+0.07(+5.00%)
Sep 13, 2023
1.450
1.450
1.400
1.400
189,582
-0.04(-2.78%)
Sep 12, 2023
1.500
1.520
1.440
1.440
265,488
-0.08(-5.57%)
Sep 11, 2023
1.540
1.540
1.491
1.525
81,758
-0.02(-0.97%)
Sep 08, 2023
1.540
1.540
1.500
1.540
59,464
+0.01(+0.65%)
Sep 07, 2023
1.532
1.555
1.510
1.530
90,331
-0.02(-1.29%)
Sep 06, 2023
1.480
1.560
1.480
1.550
74,803
+0.04(+2.65%)
Sep 05, 2023
1.560
1.560
1.490
1.510
89,056
-0.05(-3.21%)
Sep 01, 2023
1.600
1.600
1.560
1.560
52,117
-0.03(-1.89%)
Aug 31, 2023
1.600
1.600
1.570
1.590
39,932
+0.01(+0.63%)
Aug 30, 2023
1.540
1.600
1.540
1.580
64,195
+0.01(+0.64%)
Aug 29, 2023
1.530
1.570
1.510
1.570
37,912
+0.03(+1.95%)
Aug 28, 2023
1.510
1.540
1.510
1.540
63,722
+0.04(+2.67%)
Aug 25, 2023
1.480
1.520
1.470
1.500
84,039
+0.03(+2.04%)
Aug 24, 2023
1.460
1.520
1.450
1.470
111,178
+0.01(+0.68%)
Aug 23, 2023
1.570
1.590
1.450
1.460
960,461
-0.11(-7.01%)
Aug 22, 2023
1.560
1.580
1.538
1.570
41,872
+0.02(+1.29%)
Aug 21, 2023
1.530
1.590
1.516
1.550
50,353
+0.02(+1.31%)
Aug 18, 2023
1.480
1.580
1.455
1.530
119,226
+0.05(+3.38%)
Aug 17, 2023
1.540
1.540
1.470
1.480
198,300
-0.07(-4.52%)
Aug 16, 2023
1.590
1.590
1.540
1.550
28,890
-0.04(-2.52%)
Aug 15, 2023
1.580
1.600
1.580
1.590
35,662
+0.00(+0.00%)
Aug 14, 2023
1.590
1.600
1.570
1.590
49,819
+0.00(+0.00%)
Aug 11, 2023
1.610
1.610
1.560
1.590
80,366
-0.02(-1.24%)
Aug 10, 2023
1.650
1.650
1.575
1.610
70,492
-0.04(-2.42%)
Aug 09, 2023
1.640
1.700
1.620
1.650
47,041
-0.01(-0.60%)
Aug 08, 2023
1.630
1.688
1.580
1.660
27,981
+0.04(+2.47%)
Aug 07, 2023
1.640
1.640
1.550
1.620
98,434
-0.02(-1.22%)
Aug 04, 2023
1.660
1.680
1.640
1.640
36,961
-0.01(-0.61%)
Aug 03, 2023
1.670
1.690
1.650
1.650
32,243
-0.04(-2.37%)
Aug 02, 2023
1.700
1.710
1.670
1.690
47,059
-0.02(-1.17%)
Aug 01, 2023
1.680
1.730
1.660
1.710
77,544
-0.01(-0.58%)
Jul 31, 2023
1.680
1.750
1.681
1.720
64,861
+0.05(+2.99%)
Jul 28, 2023
1.700
1.715
1.640
1.670
90,974
-0.04(-2.34%)
Jul 27, 2023
1.640
1.710
1.620
1.710
98,583
+0.10(+6.21%)
Jul 26, 2023
1.620
1.640
1.610
1.610
53,149
-0.05(-3.01%)
Jul 25, 2023
1.640
1.700
1.640
1.660
81,155
+0.02(+1.22%)
Jul 24, 2023
1.600
1.640
1.560
1.640
100,313
+0.04(+2.50%)
Jul 21, 2023
1.680
1.680
1.560
1.600
105,382
-0.08(-4.76%)
Jul 20, 2023
1.770
1.770
1.670
1.680
59,443
-0.09(-5.08%)
Jul 19, 2023
1.730
1.780
1.710
1.770
184,296
+0.07(+4.12%)
Jul 18, 2023
1.650
1.720
1.650
1.700
82,904
+0.06(+3.66%)
Jul 17, 2023
1.620
1.670
1.620
1.640
49,153
+0.02(+1.23%)
Jul 14, 2023
1.690
1.690
1.600
1.620
41,431
-0.04(-2.41%)
Jul 13, 2023
1.670
1.700
1.630
1.660
45,138
+0.00(+0.00%)
Jul 12, 2023
1.690
1.710
1.645
1.660
37,359
-0.01(-0.60%)
Jul 11, 2023
1.640
1.720
1.640
1.670
61,984
+0.03(+1.83%)
Jul 10, 2023
1.600
1.660
1.590
1.640
59,625
+0.06(+3.80%)
Jul 07, 2023
1.540
1.600
1.540
1.580
37,640
+0.02(+1.28%)
Jul 06, 2023
1.590
1.590
1.560
1.560
58,631
-0.04(-2.50%)
Jul 05, 2023
1.550
1.630
1.540
1.600
63,848
+0.05(+3.23%)
Jul 03, 2023
1.550
1.560
1.534
1.550
23,042
-0.02(-1.27%)
Jun 30, 2023
1.570
1.610
1.560
1.570
36,192
+0.00(+0.00%)
Jun 29, 2023
1.590
1.590
1.560
1.570
32,605
+0.00(+0.00%)
Jun 28, 2023
1.580
1.590
1.570
1.570
24,497
-0.03(-1.88%)
Jun 27, 2023
1.570
1.600
1.550
1.600
35,020
+0.02(+1.27%)
Jun 26, 2023
1.640
1.640
1.560
1.580
37,878
-0.06(-3.66%)
Jun 23, 2023
1.580
1.660
1.580
1.640
87,784
+0.03(+1.86%)
Jun 22, 2023
1.600
1.620
1.585
1.610
67,333
+0.01(+0.63%)
Jun 21, 2023
1.660
1.680
1.595
1.600
140,000
-0.06(-3.61%)
Jun 20, 2023
1.660
1.670
1.600
1.660
158,810
-0.02(-1.19%)
Jun 16, 2023
1.650
1.690
1.610
1.680
69,513
+0.01(+0.60%)
Jun 15, 2023
1.720
1.770
1.650
1.670
132,317
-0.07(-4.02%)
Jun 14, 2023
1.800
1.800
1.710
1.740
125,403
-0.05(-2.79%)
Jun 13, 2023
1.800
1.800
1.750
1.790
80,178
+0.02(+1.13%)
Jun 12, 2023
1.620
1.784
1.610
1.770
279,285
+0.18(+11.32%)
Jun 09, 2023
1.570
1.610
1.570
1.590
68,737
+0.02(+1.27%)
Jun 08, 2023
1.600
1.600
1.560
1.570
53,723
-0.02(-1.26%)
Jun 07, 2023
1.560
1.600
1.560
1.590
48,423
+0.03(+1.60%)
Jun 06, 2023
1.550
1.570
1.510
1.565
43,758
+0.00(+0.32%)
Jun 05, 2023
1.520
1.589
1.490
1.560
95,804
+0.04(+2.63%)
Jun 02, 2023
1.490
1.520
1.470
1.520
37,270
+0.03(+2.01%)
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.