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
Kalvista Pharmaceuticals Inc
(NQ:
KALV
)
11.26
-0.43 (-3.68%)
Streaming Delayed Price
Updated: 11:02 AM 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
11.47
11.86
11.47
11.69
368,322
+0.08(+0.69%)
May 21, 2024
11.92
11.98
11.32
11.61
432,719
-0.27(-2.27%)
May 20, 2024
11.90
11.98
11.43
11.88
379,115
-0.04(-0.34%)
May 17, 2024
12.06
12.16
11.70
11.92
337,564
-0.15(-1.24%)
May 16, 2024
11.96
12.27
11.76
12.07
306,591
+0.06(+0.50%)
May 15, 2024
12.70
12.92
11.93
12.01
272,270
-0.48(-3.84%)
May 14, 2024
12.13
12.55
12.06
12.49
235,952
+0.49(+4.08%)
May 13, 2024
12.15
12.43
11.91
12.00
206,938
-0.08(-0.66%)
May 10, 2024
12.10
12.15
11.79
12.08
217,954
-0.01(-0.08%)
May 09, 2024
12.00
12.21
11.98
12.09
128,989
+0.03(+0.25%)
May 08, 2024
12.07
12.25
12.00
12.06
160,775
-0.13(-1.07%)
May 07, 2024
12.18
12.28
11.97
12.19
131,215
+0.05(+0.41%)
May 06, 2024
12.22
12.22
12.02
12.14
193,069
+0.01(+0.08%)
May 03, 2024
12.24
12.48
11.96
12.13
199,657
-0.04(-0.33%)
May 02, 2024
12.23
12.30
11.75
12.17
571,496
-0.01(-0.08%)
May 01, 2024
11.35
12.52
11.35
12.18
482,067
+0.83(+7.31%)
Apr 30, 2024
11.00
11.40
10.92
11.35
321,784
+0.34(+3.09%)
Apr 29, 2024
10.92
11.19
10.88
11.01
194,250
+0.23(+2.13%)
Apr 26, 2024
10.50
10.81
10.26
10.78
241,417
+0.29(+2.76%)
Apr 25, 2024
10.12
10.52
10.11
10.49
363,774
+0.14(+1.35%)
Apr 24, 2024
11.18
11.18
10.32
10.35
482,332
-0.86(-7.67%)
Apr 23, 2024
11.43
11.71
11.19
11.21
192,481
-0.23(-2.01%)
Apr 22, 2024
11.61
11.78
11.36
11.44
289,249
-0.13(-1.12%)
Apr 19, 2024
11.42
11.78
11.27
11.57
346,978
+0.07(+0.61%)
Apr 18, 2024
11.53
11.75
11.28
11.50
408,659
-0.15(-1.29%)
Apr 17, 2024
11.80
11.94
11.65
11.65
298,729
-0.23(-1.94%)
Apr 16, 2024
11.53
12.17
11.47
11.88
489,733
+0.14(+1.19%)
Apr 15, 2024
11.82
12.01
11.50
11.74
313,460
-0.15(-1.26%)
Apr 12, 2024
11.88
12.05
11.70
11.89
237,892
-0.21(-1.74%)
Apr 11, 2024
11.87
12.26
11.71
12.10
312,126
+0.17(+1.42%)
Apr 10, 2024
11.72
11.94
11.37
11.93
554,624
+0.12(+1.02%)
Apr 09, 2024
11.09
11.85
11.02
11.81
571,646
+0.77(+6.97%)
Apr 08, 2024
11.11
11.20
10.82
11.04
210,204
-0.05(-0.45%)
Apr 05, 2024
11.13
11.38
10.97
11.09
184,360
-0.12(-1.07%)
Apr 04, 2024
11.30
11.42
10.95
11.21
500,284
-0.05(-0.44%)
Apr 03, 2024
11.01
11.34
10.81
11.26
220,867
+0.22(+1.99%)
Apr 02, 2024
11.15
11.48
10.91
11.04
1,473,227
-0.36(-3.16%)
Apr 01, 2024
11.77
11.79
11.03
11.40
817,261
-0.46(-3.88%)
Mar 28, 2024
11.08
11.78
11.76
11.86
2,152,861
+0.79(+7.14%)
Mar 27, 2024
11.20
11.41
10.97
11.07
266,044
-0.04(-0.36%)
Mar 26, 2024
11.22
11.38
10.70
11.11
520,288
-0.02(-0.18%)
Mar 25, 2024
11.74
11.84
11.04
11.13
514,088
-0.72(-6.08%)
Mar 22, 2024
12.17
12.29
11.74
11.85
270,724
-0.30(-2.47%)
Mar 21, 2024
12.30
12.70
12.06
12.15
280,390
-0.08(-0.65%)
Mar 20, 2024
12.00
12.24
11.75
12.23
446,784
+0.39(+3.29%)
Mar 19, 2024
11.87
12.38
11.64
11.84
454,903
-0.15(-1.25%)
Mar 18, 2024
11.92
12.35
11.58
11.99
560,270
+0.06(+0.50%)
Mar 15, 2024
12.42
12.56
11.87
11.93
792,485
-0.50(-4.02%)
Mar 14, 2024
12.42
12.57
12.12
12.43
461,750
-0.06(-0.48%)
Mar 13, 2024
12.58
12.78
12.42
12.49
408,314
+0.00(+0.00%)
Mar 12, 2024
12.86
13.07
12.31
12.49
588,981
-0.61(-4.66%)
Mar 11, 2024
14.04
14.44
13.06
13.10
664,518
-1.26(-8.77%)
Mar 08, 2024
14.14
14.53
13.75
14.36
1,217,102
+0.35(+2.53%)
Mar 07, 2024
13.79
14.45
12.87
14.01
1,126,183
-0.38(-2.61%)
Mar 06, 2024
14.11
14.62
14.00
14.38
562,586
+0.40(+2.86%)
Mar 05, 2024
13.91
14.21
13.86
13.98
434,316
-0.05(-0.36%)
Mar 04, 2024
14.27
14.27
13.86
14.03
414,211
-0.11(-0.78%)
Mar 01, 2024
13.73
14.28
13.68
14.14
501,951
+0.49(+3.59%)
Feb 29, 2024
13.58
13.81
13.43
13.65
648,982
+0.26(+1.94%)
Feb 28, 2024
14.60
14.64
13.32
13.39
960,534
-1.23(-8.41%)
Feb 27, 2024
13.87
14.80
13.82
14.62
1,040,192
+0.93(+6.79%)
Feb 26, 2024
13.10
13.76
12.72
13.69
964,477
+1.11(+8.82%)
Feb 23, 2024
12.50
12.70
11.93
12.58
1,303,305
+0.00(+0.00%)
Feb 22, 2024
13.11
13.16
12.48
12.58
1,269,448
-0.46(-3.53%)
Feb 21, 2024
13.76
13.89
13.03
13.04
1,010,780
-0.76(-5.51%)
Feb 20, 2024
14.60
14.78
13.61
13.80
1,384,775
-1.06(-7.13%)
Feb 16, 2024
14.66
15.00
14.31
14.86
1,210,728
+0.10(+0.68%)
Feb 15, 2024
16.08
16.88
14.65
14.76
7,340,102
+0.36(+2.50%)
Feb 14, 2024
14.95
15.25
14.37
14.40
1,597,819
-0.45(-3.03%)
Feb 13, 2024
15.84
16.13
13.26
14.85
4,456,899
-1.20(-7.48%)
Feb 12, 2024
16.04
16.40
15.81
16.05
453,491
+0.05(+0.31%)
Feb 09, 2024
15.47
16.24
15.30
16.00
451,708
+1.10(+7.38%)
Feb 08, 2024
14.48
14.91
14.35
14.90
444,992
+0.45(+3.11%)
Feb 07, 2024
14.79
14.98
14.31
14.45
667,034
-0.38(-2.56%)
Feb 06, 2024
15.72
16.11
14.71
14.83
510,076
-1.02(-6.44%)
Feb 05, 2024
15.20
16.12
15.01
15.85
422,141
+0.63(+4.14%)
Feb 02, 2024
15.56
16.08
15.09
15.22
630,785
-0.52(-3.30%)
Feb 01, 2024
15.81
16.88
15.37
15.74
902,018
-0.03(-0.19%)
Jan 31, 2024
14.76
16.16
14.50
15.77
922,736
+0.96(+6.48%)
Jan 30, 2024
14.39
14.94
14.15
14.81
936,251
+0.48(+3.35%)
Jan 29, 2024
13.40
14.56
13.15
14.33
627,689
+0.96(+7.18%)
Jan 26, 2024
12.85
13.47
12.72
13.37
509,110
+0.52(+4.05%)
Jan 25, 2024
12.50
13.11
12.50
12.85
280,918
+0.69(+5.67%)
Jan 24, 2024
12.64
12.64
12.00
12.16
212,417
-0.35(-2.80%)
Jan 23, 2024
13.05
13.07
12.37
12.51
210,331
-0.48(-3.70%)
Jan 22, 2024
12.67
13.11
12.37
12.99
478,129
+0.58(+4.67%)
Jan 19, 2024
12.47
12.59
12.16
12.41
286,378
-0.05(-0.40%)
Jan 18, 2024
13.05
13.05
12.39
12.46
225,988
-0.54(-4.15%)
Jan 17, 2024
12.71
13.16
12.25
13.00
547,643
+0.17(+1.33%)
Jan 16, 2024
12.98
13.09
12.53
12.83
316,223
-0.13(-1.00%)
Jan 12, 2024
13.25
13.37
12.75
12.96
465,137
-0.16(-1.22%)
Jan 11, 2024
12.74
13.14
12.42
13.12
475,943
+0.41(+3.23%)
Jan 10, 2024
12.61
13.13
12.37
12.71
386,462
-0.06(-0.47%)
Jan 09, 2024
12.88
13.00
12.33
12.77
477,016
-0.23(-1.77%)
Jan 08, 2024
11.71
13.05
11.58
13.00
547,628
+1.63(+14.34%)
Jan 05, 2024
11.52
11.71
11.18
11.37
424,282
-0.36(-3.07%)
Jan 04, 2024
12.13
12.22
11.60
11.73
370,047
-0.40(-3.30%)
Jan 03, 2024
12.14
12.56
11.93
12.13
305,052
-0.02(-0.16%)
Jan 02, 2024
12.53
13.00
11.98
12.15
416,209
-0.10(-0.82%)
Dec 29, 2023
12.14
12.60
11.93
12.25
232,404
+0.17(+1.41%)
Dec 28, 2023
11.94
12.74
11.70
12.08
1,219,851
+0.04(+0.33%)
Dec 27, 2023
11.99
12.12
11.57
12.04
347,826
+0.21(+1.78%)
Dec 26, 2023
11.74
11.93
11.32
11.83
342,011
+0.15(+1.33%)
Dec 22, 2023
11.42
11.80
11.26
11.68
316,391
+0.41(+3.59%)
Dec 21, 2023
11.19
11.40
10.65
11.27
149,900
+0.27(+2.45%)
Dec 20, 2023
11.01
11.60
10.82
11.00
327,587
-0.06(-0.54%)
Dec 19, 2023
10.76
11.23
10.43
11.06
313,417
+0.41(+3.85%)
Dec 18, 2023
10.52
10.77
10.32
10.65
277,977
-0.03(-0.28%)
Dec 15, 2023
10.54
10.93
10.19
10.68
1,306,654
+0.18(+1.71%)
Dec 14, 2023
10.14
10.78
9.860
10.50
469,409
+0.60(+6.06%)
Dec 13, 2023
9.750
10.19
9.307
9.900
306,207
+0.14(+1.43%)
Dec 12, 2023
8.880
9.950
8.190
9.760
548,369
+0.97(+11.04%)
Dec 11, 2023
8.190
8.850
7.390
8.790
622,902
+0.63(+7.72%)
Dec 08, 2023
8.900
8.900
7.920
8.160
380,886
-0.81(-9.03%)
Dec 07, 2023
8.920
9.000
8.440
8.970
229,330
+0.00(+0.00%)
Dec 06, 2023
8.960
9.220
8.800
8.970
130,922
+0.05(+0.56%)
Dec 05, 2023
8.900
9.130
8.790
8.920
188,743
+0.03(+0.34%)
Dec 04, 2023
8.900
9.110
8.645
8.890
173,875
+0.07(+0.79%)
Dec 01, 2023
8.510
8.980
8.510
8.820
242,779
+0.38(+4.50%)
Nov 30, 2023
8.510
8.650
8.220
8.440
218,104
+0.02(+0.24%)
Nov 29, 2023
8.500
8.830
8.310
8.420
162,445
+0.06(+0.72%)
Nov 28, 2023
8.100
8.540
7.860
8.360
158,736
+0.28(+3.47%)
Nov 27, 2023
8.190
8.410
7.840
8.080
154,293
-0.07(-0.86%)
Nov 24, 2023
7.610
8.150
7.520
8.150
123,162
+0.57(+7.52%)
Nov 22, 2023
7.980
7.980
7.474
7.580
195,589
-0.15(-1.94%)
Nov 21, 2023
8.100
8.310
7.700
7.730
620,698
-0.48(-5.85%)
Nov 20, 2023
8.110
8.670
8.000
8.210
316,446
+0.09(+1.11%)
Nov 17, 2023
7.690
8.200
7.650
8.120
312,709
+0.51(+6.70%)
Nov 16, 2023
7.730
7.995
7.500
7.610
137,239
-0.08(-1.04%)
Nov 15, 2023
7.780
8.146
7.640
7.690
208,841
-0.09(-1.16%)
Nov 14, 2023
7.980
8.190
7.610
7.780
260,501
+0.06(+0.78%)
Nov 13, 2023
8.200
8.230
7.210
7.720
328,831
-0.35(-4.34%)
Nov 10, 2023
7.900
8.140
7.800
8.070
378,769
+0.23(+2.93%)
Nov 09, 2023
8.280
8.440
7.700
7.840
312,046
-0.43(-5.20%)
Nov 08, 2023
8.350
8.400
8.190
8.270
459,964
-0.09(-1.08%)
Nov 07, 2023
8.670
8.670
8.150
8.360
442,403
-0.14(-1.65%)
Nov 06, 2023
8.690
8.830
8.370
8.500
286,656
-0.17(-1.96%)
Nov 03, 2023
8.880
8.990
8.500
8.670
363,167
+0.01(+0.06%)
Nov 02, 2023
8.820
9.000
8.580
8.665
320,399
-0.11(-1.20%)
Nov 01, 2023
8.250
8.770
8.140
8.770
162,220
+0.28(+3.30%)
Oct 31, 2023
8.020
8.565
7.990
8.490
219,641
+0.47(+5.86%)
Oct 30, 2023
7.980
8.110
7.770
8.020
175,989
+0.03(+0.38%)
Oct 27, 2023
8.000
8.060
7.820
7.990
198,362
-0.06(-0.75%)
Oct 26, 2023
7.910
8.440
7.850
8.050
178,356
+0.12(+1.51%)
Oct 25, 2023
8.480
8.600
7.800
7.930
173,072
-0.57(-6.71%)
Oct 24, 2023
8.570
8.880
8.500
8.500
184,997
-0.01(-0.12%)
Oct 23, 2023
8.840
8.840
8.400
8.510
210,454
-0.35(-3.95%)
Oct 20, 2023
8.890
9.050
8.720
8.860
172,044
+0.01(+0.11%)
Oct 19, 2023
9.140
9.155
8.610
8.850
159,746
-0.30(-3.28%)
Oct 18, 2023
9.450
9.450
8.910
9.150
281,013
-0.34(-3.58%)
Oct 17, 2023
9.250
9.605
9.150
9.490
370,599
+0.24(+2.59%)
Oct 16, 2023
9.090
9.470
8.960
9.250
120,390
+0.17(+1.87%)
Oct 13, 2023
9.190
9.230
8.960
9.080
193,706
-0.10(-1.09%)
Oct 12, 2023
9.630
9.630
8.970
9.180
174,140
-0.46(-4.77%)
Oct 11, 2023
9.600
9.890
9.510
9.640
136,342
+0.01(+0.10%)
Oct 10, 2023
9.440
9.860
9.340
9.630
87,773
+0.23(+2.45%)
Oct 09, 2023
9.350
9.450
9.000
9.400
291,028
-0.06(-0.63%)
Oct 06, 2023
9.760
9.780
8.860
9.460
196,753
-0.35(-3.57%)
Oct 05, 2023
9.000
9.880
8.930
9.810
257,831
+0.77(+8.52%)
Oct 04, 2023
8.580
9.330
8.440
9.040
316,504
+0.46(+5.36%)
Oct 03, 2023
9.050
9.900
8.290
8.580
1,006,812
-0.40(-4.45%)
Oct 02, 2023
9.580
9.670
8.830
8.980
2,204,293
-0.65(-6.75%)
Sep 29, 2023
9.680
9.750
9.160
9.630
255,646
-0.03(-0.31%)
Sep 28, 2023
9.840
9.990
9.600
9.660
267,891
-0.20(-2.03%)
Sep 27, 2023
10.00
10.29
9.750
9.860
206,572
-0.22(-2.18%)
Sep 26, 2023
9.610
10.32
9.610
10.08
359,114
+0.50(+5.22%)
Sep 25, 2023
9.060
9.630
9.300
9.580
360,736
+0.46(+5.04%)
Sep 22, 2023
9.570
9.570
9.080
9.120
138,992
-0.44(-4.60%)
Sep 21, 2023
9.470
9.780
9.365
9.560
297,768
+0.04(+0.47%)
Sep 20, 2023
9.940
9.975
9.460
9.515
129,047
-0.40(-4.08%)
Sep 19, 2023
9.800
10.03
9.740
9.920
161,012
+0.12(+1.22%)
Sep 18, 2023
9.830
9.890
9.590
9.800
98,995
-0.02(-0.20%)
Sep 15, 2023
9.990
10.03
9.610
9.820
450,065
-0.15(-1.50%)
Sep 14, 2023
10.07
10.22
9.880
9.970
138,944
-0.12(-1.19%)
Sep 13, 2023
10.38
10.45
10.05
10.09
172,923
-0.23(-2.23%)
Sep 12, 2023
10.50
10.60
10.19
10.32
180,616
-0.22(-2.09%)
Sep 11, 2023
10.38
10.71
10.29
10.54
240,802
+0.19(+1.84%)
Sep 08, 2023
10.94
10.94
10.34
10.35
372,849
-0.49(-4.52%)
Sep 07, 2023
10.70
11.25
10.35
10.84
396,378
+0.06(+0.60%)
Sep 06, 2023
10.59
11.07
10.33
10.78
252,094
+0.20(+1.84%)
Sep 05, 2023
10.63
10.90
10.36
10.58
292,804
-0.08(-0.75%)
Sep 01, 2023
10.93
11.02
10.64
10.66
117,059
-0.19(-1.75%)
Aug 31, 2023
11.41
11.41
10.42
10.85
375,583
-0.50(-4.41%)
Aug 30, 2023
10.87
11.37
10.72
11.35
125,650
+0.49(+4.51%)
Aug 29, 2023
10.82
11.02
10.48
10.86
168,175
+0.04(+0.37%)
Aug 28, 2023
11.02
11.12
10.79
10.82
152,208
-0.16(-1.46%)
Aug 25, 2023
10.60
11.11
10.32
10.98
333,725
+0.38(+3.54%)
Aug 24, 2023
10.94
10.94
10.46
10.61
479,203
-0.32(-2.97%)
Aug 23, 2023
11.03
11.18
10.91
10.93
157,220
-0.07(-0.64%)
Aug 22, 2023
10.97
11.45
10.79
11.00
193,329
+0.03(+0.27%)
Aug 21, 2023
10.78
11.05
10.72
10.97
182,268
+0.19(+1.76%)
Aug 18, 2023
10.70
10.96
10.49
10.78
286,633
-0.15(-1.37%)
Aug 17, 2023
10.77
10.98
10.56
10.93
161,937
+0.15(+1.39%)
Aug 16, 2023
10.75
10.96
10.20
10.78
381,376
-0.03(-0.28%)
Aug 15, 2023
10.61
10.98
10.50
10.81
144,384
+0.20(+1.89%)
Aug 14, 2023
10.97
10.97
10.44
10.61
204,418
-0.37(-3.37%)
Aug 11, 2023
10.83
11.22
10.80
10.98
189,181
+0.14(+1.29%)
Aug 10, 2023
10.78
10.91
10.64
10.84
82,303
+0.11(+1.03%)
Aug 09, 2023
10.87
11.00
10.59
10.73
183,485
-0.08(-0.74%)
Aug 08, 2023
10.90
11.13
10.52
10.81
198,785
-0.09(-0.83%)
Aug 07, 2023
11.05
11.10
10.14
10.90
487,653
-0.15(-1.36%)
Aug 04, 2023
11.13
11.24
10.72
11.05
517,949
-0.02(-0.18%)
Aug 03, 2023
10.83
11.19
10.72
11.07
407,826
+0.27(+2.50%)
Aug 02, 2023
10.79
11.03
10.19
10.80
306,380
+0.14(+1.31%)
Aug 01, 2023
10.33
10.76
10.00
10.66
237,903
+0.56(+5.54%)
Jul 31, 2023
9.800
10.23
9.680
10.10
154,158
+0.31(+3.17%)
Jul 28, 2023
9.610
9.880
9.430
9.790
126,869
+0.24(+2.51%)
Jul 27, 2023
9.600
9.600
9.265
9.550
135,804
+0.04(+0.42%)
Jul 26, 2023
9.500
9.750
9.395
9.510
96,520
+0.01(+0.11%)
Jul 25, 2023
9.510
9.570
9.125
9.500
81,559
-0.01(-0.11%)
Jul 24, 2023
9.830
9.830
9.460
9.510
90,236
-0.32(-3.26%)
Jul 21, 2023
9.720
9.920
9.460
9.830
111,991
+0.18(+1.87%)
Jul 20, 2023
9.780
9.780
9.480
9.650
107,171
-0.11(-1.13%)
Jul 19, 2023
9.410
9.940
9.390
9.760
141,761
+0.42(+4.50%)
Jul 18, 2023
9.530
9.630
9.140
9.340
138,785
-0.25(-2.61%)
Jul 17, 2023
9.680
10.01
9.560
9.590
71,549
-0.05(-0.52%)
Jul 14, 2023
9.770
9.770
9.340
9.640
100,447
-0.12(-1.23%)
Jul 13, 2023
9.660
9.770
9.395
9.760
138,898
+0.13(+1.35%)
Jul 12, 2023
10.09
10.49
9.530
9.630
179,251
-0.17(-1.73%)
Jul 11, 2023
10.43
10.44
9.780
9.800
191,641
-0.67(-6.40%)
Jul 10, 2023
10.41
11.00
10.20
10.47
343,266
+0.18(+1.75%)
Jul 07, 2023
9.280
10.37
9.250
10.29
204,213
+1.34(+14.97%)
Jul 06, 2023
9.120
9.172
8.860
8.950
124,199
-0.19(-2.08%)
Jul 05, 2023
9.010
9.270
8.950
9.140
139,268
+0.10(+1.11%)
Jul 03, 2023
9.000
9.500
8.760
9.040
76,976
+0.04(+0.44%)
Jun 30, 2023
9.060
9.220
9.000
9.000
226,477
+0.00(+0.00%)
Jun 29, 2023
9.150
9.240
8.970
9.000
65,845
-0.16(-1.75%)
Jun 28, 2023
8.900
9.210
8.750
9.160
179,794
+0.28(+3.15%)
Jun 27, 2023
8.980
9.000
8.800
8.880
72,077
-0.13(-1.44%)
Jun 26, 2023
9.120
9.280
8.960
9.010
151,861
-0.17(-1.85%)
Jun 23, 2023
9.850
9.850
9.010
9.180
434,123
-0.76(-7.65%)
Jun 22, 2023
9.760
10.10
9.640
9.940
124,698
+0.16(+1.64%)
Jun 21, 2023
9.540
9.820
9.390
9.780
219,273
+0.15(+1.56%)
Jun 20, 2023
9.640
9.740
9.390
9.630
106,839
-0.02(-0.21%)
Jun 16, 2023
9.740
9.780
9.450
9.650
251,892
+0.02(+0.21%)
Jun 15, 2023
9.580
9.690
9.270
9.630
123,217
+0.03(+0.31%)
Jun 14, 2023
9.750
9.800
9.510
9.600
117,155
-0.15(-1.54%)
Jun 13, 2023
9.630
9.885
9.620
9.750
101,682
+0.10(+1.04%)
Jun 12, 2023
9.960
10.23
9.600
9.650
181,578
-0.26(-2.62%)
Jun 09, 2023
10.04
10.04
9.770
9.910
295,858
-0.08(-0.80%)
Jun 08, 2023
9.780
10.07
9.775
9.990
188,837
+0.11(+1.11%)
Jun 07, 2023
10.31
10.48
9.840
9.880
196,419
-0.46(-4.45%)
Jun 06, 2023
10.22
10.49
10.03
10.34
176,990
+0.16(+1.57%)
Jun 05, 2023
9.960
10.23
9.780
10.18
306,104
+0.18(+1.80%)
Jun 02, 2023
10.19
10.26
9.970
10.00
143,163
-0.08(-0.79%)
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.