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
Jounce Therapeutics Inc
(NQ:
JNCE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 3, 2023
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 29, 2020
5.370
5.490
5.160
5.390
297,300
-0.02(-0.37%)
May 28, 2020
5.800
5.800
5.250
5.410
332,467
-0.27(-4.84%)
May 27, 2020
5.490
5.770
5.320
5.685
210,645
+0.25(+4.70%)
May 26, 2020
5.880
5.960
5.410
5.430
282,359
-0.21(-3.72%)
May 22, 2020
5.450
5.800
5.300
5.640
273,400
+0.17(+3.11%)
May 21, 2020
5.060
5.520
4.970
5.470
333,638
+0.41(+8.10%)
May 20, 2020
4.890
5.130
4.870
5.060
196,916
+0.22(+4.55%)
May 19, 2020
5.010
5.090
4.810
4.840
94,363
-0.17(-3.39%)
May 18, 2020
4.770
5.130
4.620
5.010
315,886
+0.42(+9.15%)
May 15, 2020
4.390
4.700
4.300
4.590
223,500
+0.16(+3.61%)
May 14, 2020
4.720
4.750
4.330
4.430
357,000
-0.40(-8.28%)
May 13, 2020
4.970
5.050
4.590
4.830
214,302
-0.11(-2.23%)
May 12, 2020
4.890
5.190
4.750
4.940
306,871
+0.03(+0.61%)
May 11, 2020
4.700
5.150
4.660
4.910
342,558
+0.17(+3.59%)
May 08, 2020
4.900
4.970
4.700
4.740
233,400
-0.11(-2.27%)
May 07, 2020
4.970
5.150
4.800
4.850
212,063
-0.16(-3.19%)
May 06, 2020
5.160
5.380
4.800
5.010
313,998
-0.33(-6.18%)
May 05, 2020
5.240
5.450
5.050
5.340
206,945
+0.24(+4.71%)
May 04, 2020
4.910
5.290
4.760
5.100
237,498
+0.17(+3.45%)
May 01, 2020
4.780
5.031
4.660
4.930
138,400
+0.03(+0.61%)
Apr 30, 2020
5.230
5.260
4.710
4.900
300,793
-0.34(-6.49%)
Apr 29, 2020
5.720
5.800
5.180
5.240
338,168
-0.25(-4.55%)
Apr 28, 2020
5.180
5.560
4.900
5.490
373,582
+0.43(+8.50%)
Apr 27, 2020
4.740
5.170
4.570
5.060
341,376
+0.38(+8.12%)
Apr 24, 2020
4.770
4.830
4.670
4.680
150,200
-0.09(-1.89%)
Apr 23, 2020
4.660
5.000
4.570
4.770
171,276
+0.17(+3.70%)
Apr 22, 2020
4.580
4.760
4.480
4.600
190,510
+0.07(+1.55%)
Apr 21, 2020
4.780
4.850
4.520
4.530
314,925
-0.33(-6.79%)
Apr 20, 2020
4.900
5.180
4.790
4.860
241,451
-0.15(-2.99%)
Apr 17, 2020
4.930
5.100
4.850
5.010
234,600
+0.27(+5.70%)
Apr 16, 2020
5.050
5.120
4.690
4.740
244,339
-0.17(-3.46%)
Apr 15, 2020
5.010
5.160
4.680
4.910
196,579
-0.24(-4.66%)
Apr 14, 2020
4.970
5.200
4.840
5.150
414,170
+0.35(+7.29%)
Apr 13, 2020
4.810
4.860
4.550
4.800
197,116
+0.05(+1.05%)
Apr 09, 2020
4.680
4.820
4.450
4.750
258,300
+0.19(+4.17%)
Apr 08, 2020
4.600
4.890
4.550
4.560
270,167
+0.04(+0.88%)
Apr 07, 2020
5.220
5.390
4.480
4.520
583,050
-0.44(-8.87%)
Apr 06, 2020
4.510
4.980
4.480
4.960
403,474
+0.70(+16.43%)
Apr 03, 2020
4.420
4.480
4.110
4.260
250,400
-0.20(-4.48%)
Apr 02, 2020
4.060
4.490
4.060
4.460
186,624
+0.29(+6.95%)
Apr 01, 2020
4.510
4.620
4.020
4.170
315,733
-0.58(-12.21%)
Mar 31, 2020
4.990
5.010
4.570
4.750
491,461
-0.24(-4.81%)
Mar 30, 2020
4.720
5.060
4.630
4.990
330,539
+0.27(+5.72%)
Mar 27, 2020
4.960
5.060
4.510
4.720
283,800
-0.28(-5.60%)
Mar 26, 2020
5.070
5.280
4.690
5.000
569,274
+0.05(+1.01%)
Mar 25, 2020
5.130
5.300
4.490
4.950
468,113
+0.62(+14.32%)
Mar 24, 2020
4.480
4.480
3.980
4.330
296,118
+0.16(+3.84%)
Mar 23, 2020
4.010
4.230
3.780
4.170
326,620
+0.28(+7.20%)
Mar 20, 2020
3.940
4.080
3.570
3.890
456,300
+0.03(+0.78%)
Mar 19, 2020
3.420
4.040
3.180
3.860
356,111
+0.54(+16.27%)
Mar 18, 2020
3.280
3.640
3.030
3.320
222,595
-0.21(-5.95%)
Mar 17, 2020
2.940
3.580
2.850
3.530
333,266
+0.62(+21.31%)
Mar 16, 2020
2.860
3.430
2.850
2.910
362,450
-0.64(-18.03%)
Mar 13, 2020
3.660
3.780
2.850
3.550
441,800
+0.24(+7.25%)
Mar 12, 2020
4.000
4.040
3.290
3.310
385,896
-0.97(-22.66%)
Mar 11, 2020
4.000
4.320
3.990
4.280
356,118
+0.13(+3.13%)
Mar 10, 2020
4.100
4.200
3.800
4.150
389,968
+0.24(+6.14%)
Mar 09, 2020
4.070
4.290
3.880
3.910
522,439
-0.44(-10.11%)
Mar 06, 2020
4.560
4.700
4.280
4.350
385,800
-0.37(-7.84%)
Mar 05, 2020
5.140
5.260
4.680
4.720
347,344
-0.54(-10.27%)
Mar 04, 2020
5.200
5.330
5.100
5.260
350,147
+0.20(+3.95%)
Mar 03, 2020
4.980
5.220
4.885
5.060
474,108
+0.12(+2.43%)
Mar 02, 2020
4.650
4.950
4.450
4.940
472,944
+0.42(+9.29%)
Feb 28, 2020
4.335
4.625
4.300
4.520
488,200
-0.03(-0.66%)
Feb 27, 2020
4.490
5.170
4.300
4.550
671,466
-0.74(-13.91%)
Feb 26, 2020
5.620
5.800
5.230
5.285
338,119
-0.29(-5.29%)
Feb 25, 2020
5.750
5.850
5.180
5.580
456,855
-0.18(-3.12%)
Feb 24, 2020
5.040
5.810
4.850
5.760
813,624
+0.48(+9.09%)
Feb 21, 2020
5.620
5.644
5.250
5.280
419,000
-0.42(-7.37%)
Feb 20, 2020
5.860
5.940
5.580
5.700
288,178
-0.16(-2.73%)
Feb 19, 2020
5.800
5.990
5.720
5.860
460,039
+0.06(+1.03%)
Feb 18, 2020
5.780
5.920
5.685
5.800
406,053
-0.04(-0.68%)
Feb 14, 2020
5.770
5.870
5.550
5.840
325,300
+0.07(+1.21%)
Feb 13, 2020
6.020
6.040
5.750
5.770
315,071
-0.27(-4.47%)
Feb 12, 2020
6.290
6.470
6.010
6.040
322,577
-0.17(-2.74%)
Feb 11, 2020
5.920
6.340
5.859
6.210
524,093
+0.32(+5.43%)
Feb 10, 2020
6.020
6.170
5.780
5.890
368,022
-0.17(-2.81%)
Feb 07, 2020
6.350
6.500
6.000
6.060
477,200
-0.36(-5.61%)
Feb 06, 2020
7.260
7.330
6.370
6.420
477,119
-0.67(-9.39%)
Feb 05, 2020
6.600
7.260
6.590
7.085
606,217
+0.57(+8.67%)
Feb 04, 2020
6.620
7.090
6.480
6.520
537,948
-0.03(-0.46%)
Feb 03, 2020
6.380
6.690
6.340
6.550
356,564
+0.26(+4.13%)
Jan 31, 2020
6.340
6.430
6.130
6.290
412,900
-0.03(-0.47%)
Jan 30, 2020
6.740
6.980
6.290
6.320
314,282
-0.50(-7.33%)
Jan 29, 2020
6.800
7.046
6.690
6.820
435,314
+0.06(+0.89%)
Jan 28, 2020
6.490
6.830
6.390
6.760
357,316
+0.30(+4.64%)
Jan 27, 2020
6.160
6.690
6.110
6.460
390,531
+0.15(+2.38%)
Jan 24, 2020
6.580
6.595
6.150
6.310
402,100
-0.22(-3.37%)
Jan 23, 2020
6.900
6.930
6.115
6.530
396,309
-0.36(-5.29%)
Jan 22, 2020
7.190
7.330
6.850
6.895
293,098
-0.30(-4.10%)
Jan 21, 2020
7.230
7.300
6.980
7.190
354,342
-0.05(-0.69%)
Jan 17, 2020
7.530
7.660
7.210
7.240
330,300
-0.29(-3.85%)
Jan 16, 2020
7.720
8.021
7.397
7.530
420,027
-0.16(-2.08%)
Jan 15, 2020
7.400
7.767
7.180
7.690
375,799
+0.25(+3.36%)
Jan 14, 2020
7.080
7.490
6.730
7.440
758,949
+0.36(+5.08%)
Jan 13, 2020
7.430
7.430
6.930
7.080
652,825
-0.35(-4.71%)
Jan 10, 2020
8.000
8.162
7.410
7.430
536,100
-0.54(-6.83%)
Jan 09, 2020
7.690
8.190
7.630
7.975
488,972
+0.25(+3.30%)
Jan 08, 2020
7.730
7.870
7.470
7.720
652,229
-0.06(-0.71%)
Jan 07, 2020
7.840
7.890
7.600
7.775
504,862
-0.13(-1.71%)
Jan 06, 2020
8.110
8.235
7.870
7.910
684,132
-0.23(-2.83%)
Jan 03, 2020
8.540
8.540
8.083
8.140
751,900
-0.56(-6.44%)
Jan 02, 2020
8.750
8.960
8.320
8.700
805,174
-0.03(-0.34%)
Dec 31, 2019
8.100
9.320
7.850
8.730
1,540,200
+0.61(+7.51%)
Dec 30, 2019
8.500
8.540
8.100
8.120
541,553
-0.30(-3.56%)
Dec 27, 2019
8.750
8.800
8.090
8.420
885,200
-0.39(-4.48%)
Dec 26, 2019
9.070
10.00
8.790
8.815
1,049,395
-0.12(-1.40%)
Dec 24, 2019
8.570
9.250
8.430
8.940
658,400
+0.58(+6.94%)
Dec 23, 2019
8.330
8.570
8.130
8.360
443,322
+0.08(+0.97%)
Dec 20, 2019
8.550
8.660
7.950
8.280
1,036,700
-0.02(-0.24%)
Dec 19, 2019
8.060
8.600
7.950
8.300
842,067
+0.31(+3.88%)
Dec 18, 2019
8.500
8.534
7.840
7.990
677,767
-0.54(-6.33%)
Dec 17, 2019
8.400
8.750
7.570
8.530
881,520
+0.09(+1.07%)
Dec 16, 2019
9.270
9.410
8.250
8.440
860,976
-0.77(-8.36%)
Dec 13, 2019
9.220
9.660
9.100
9.210
1,068,700
+0.00(+0.00%)
Dec 12, 2019
9.150
9.450
8.700
9.210
1,060,012
+0.07(+0.77%)
Dec 11, 2019
8.410
9.530
8.410
9.140
1,722,848
+0.74(+8.81%)
Dec 10, 2019
8.130
8.420
7.930
8.400
720,720
+0.27(+3.32%)
Dec 09, 2019
7.890
8.380
7.600
8.130
1,093,030
+0.34(+4.36%)
Dec 06, 2019
7.620
8.570
7.600
7.790
1,671,900
+0.18(+2.37%)
Dec 05, 2019
8.140
8.290
6.180
7.610
3,033,112
-0.29(-3.67%)
Dec 04, 2019
7.150
9.800
7.140
7.900
7,601,958
+0.83(+11.74%)
Dec 03, 2019
6.550
7.140
6.220
7.070
1,607,310
+0.55(+8.44%)
Dec 02, 2019
5.460
6.660
5.460
6.520
986,256
+1.11(+20.52%)
Nov 29, 2019
4.880
5.480
4.860
5.410
407,000
+0.58(+12.01%)
Nov 27, 2019
4.720
5.100
4.720
4.830
463,300
+0.16(+3.43%)
Nov 26, 2019
4.790
4.834
4.560
4.670
391,229
-0.09(-1.89%)
Nov 25, 2019
4.890
5.050
4.680
4.760
293,289
-0.04(-0.83%)
Nov 22, 2019
4.750
5.000
4.680
4.800
313,700
+0.02(+0.42%)
Nov 21, 2019
4.960
4.980
4.750
4.780
324,848
-0.21(-4.21%)
Nov 20, 2019
5.130
5.200
4.900
4.990
259,922
-0.14(-2.73%)
Nov 19, 2019
5.120
5.360
5.050
5.130
190,790
+0.02(+0.39%)
Nov 18, 2019
5.150
5.260
4.730
5.110
539,716
-0.13(-2.48%)
Nov 15, 2019
5.250
5.580
5.030
5.240
372,400
-0.02(-0.38%)
Nov 14, 2019
5.760
6.190
5.070
5.260
980,084
-0.33(-5.90%)
Nov 13, 2019
5.020
5.650
5.020
5.590
601,820
+0.66(+13.39%)
Nov 12, 2019
4.890
5.240
4.810
4.930
762,931
+0.23(+4.89%)
Nov 11, 2019
4.250
4.990
4.170
4.700
581,161
+0.64(+15.76%)
Nov 08, 2019
3.950
4.240
3.950
4.060
211,300
+0.06(+1.50%)
Nov 07, 2019
3.920
4.290
3.890
4.000
284,876
+0.27(+7.24%)
Nov 06, 2019
3.830
3.913
3.710
3.730
36,084
-0.05(-1.32%)
Nov 05, 2019
3.940
3.940
3.650
3.780
51,984
-0.10(-2.58%)
Nov 04, 2019
3.920
3.920
3.740
3.880
124,009
+0.08(+2.11%)
Nov 01, 2019
3.640
3.890
3.640
3.800
64,000
+0.18(+5.12%)
Oct 31, 2019
3.680
3.700
3.580
3.615
42,305
-0.11(-3.08%)
Oct 30, 2019
3.750
3.780
3.620
3.730
148,291
-0.02(-0.53%)
Oct 29, 2019
3.810
3.890
3.640
3.750
137,411
-0.09(-2.34%)
Oct 28, 2019
3.920
3.940
3.750
3.840
58,731
-0.01(-0.26%)
Oct 25, 2019
3.940
3.990
3.840
3.850
57,400
-0.10(-2.53%)
Oct 24, 2019
3.910
3.970
3.740
3.950
86,236
+0.03(+0.77%)
Oct 23, 2019
3.510
3.980
3.510
3.920
114,212
+0.39(+11.05%)
Oct 22, 2019
3.510
3.650
3.400
3.530
548,337
+0.01(+0.28%)
Oct 21, 2019
3.460
3.580
3.440
3.520
42,690
+0.04(+1.15%)
Oct 18, 2019
3.440
3.520
3.320
3.480
47,500
+0.00(+0.00%)
Oct 17, 2019
3.470
3.560
3.460
3.480
40,663
+0.01(+0.29%)
Oct 16, 2019
3.350
3.600
3.220
3.470
141,074
+0.12(+3.58%)
Oct 15, 2019
3.300
3.390
3.285
3.350
21,296
+0.06(+1.82%)
Oct 14, 2019
3.230
3.390
3.100
3.290
21,520
+0.03(+0.92%)
Oct 11, 2019
3.320
3.510
3.238
3.260
113,500
-0.02(-0.61%)
Oct 10, 2019
3.110
3.320
3.070
3.280
54,662
+0.19(+6.15%)
Oct 09, 2019
3.050
3.115
3.000
3.090
33,637
+0.07(+2.32%)
Oct 08, 2019
3.200
3.200
3.010
3.020
156,354
-0.18(-5.63%)
Oct 07, 2019
2.830
3.210
2.830
3.200
65,442
+0.39(+13.88%)
Oct 04, 2019
2.970
3.120
2.790
2.810
127,700
-0.16(-5.39%)
Oct 03, 2019
2.990
3.060
2.790
2.970
113,672
+0.00(+0.00%)
Oct 02, 2019
3.160
3.160
2.940
2.970
140,845
-0.19(-6.01%)
Oct 01, 2019
3.350
3.350
3.160
3.160
124,351
-0.17(-5.11%)
Sep 30, 2019
3.370
3.450
3.290
3.330
63,757
-0.09(-2.63%)
Sep 27, 2019
3.480
3.510
3.360
3.420
86,000
-0.04(-1.16%)
Sep 26, 2019
3.550
3.730
3.390
3.460
130,644
-0.10(-2.81%)
Sep 25, 2019
3.437
3.630
3.420
3.560
79,236
-0.02(-0.56%)
Sep 24, 2019
3.460
3.720
3.320
3.580
128,852
+0.12(+3.47%)
Sep 23, 2019
3.450
3.470
3.340
3.460
66,985
+0.08(+2.37%)
Sep 20, 2019
3.410
3.460
3.340
3.380
174,500
-0.03(-0.88%)
Sep 19, 2019
3.440
3.520
3.360
3.410
74,028
-0.02(-0.58%)
Sep 18, 2019
3.410
3.590
3.350
3.430
77,654
+0.02(+0.59%)
Sep 17, 2019
3.410
3.500
3.310
3.410
153,920
-0.03(-0.87%)
Sep 16, 2019
3.570
3.590
3.430
3.440
138,655
-0.08(-2.27%)
Sep 13, 2019
3.590
3.630
3.510
3.520
98,200
-0.05(-1.40%)
Sep 12, 2019
3.740
3.820
3.560
3.570
129,535
-0.16(-4.29%)
Sep 11, 2019
3.840
3.930
3.610
3.730
156,646
-0.10(-2.61%)
Sep 10, 2019
3.810
3.910
3.700
3.830
95,952
+0.01(+0.26%)
Sep 09, 2019
3.550
3.870
3.520
3.820
85,331
+0.28(+7.91%)
Sep 06, 2019
3.530
3.640
3.430
3.540
73,000
+0.03(+0.85%)
Sep 05, 2019
3.430
3.560
3.370
3.510
82,747
+0.14(+4.15%)
Sep 04, 2019
3.560
3.560
3.320
3.370
112,565
-0.10(-2.88%)
Sep 03, 2019
3.720
3.775
3.410
3.470
109,025
-0.30(-7.96%)
Aug 30, 2019
3.790
3.810
3.670
3.770
39,900
+0.01(+0.27%)
Aug 29, 2019
3.700
3.820
3.620
3.760
74,185
+0.11(+3.01%)
Aug 28, 2019
3.600
3.760
3.538
3.650
66,827
+0.03(+0.83%)
Aug 27, 2019
3.760
3.790
3.530
3.620
50,902
-0.11(-2.95%)
Aug 26, 2019
3.730
3.820
3.670
3.730
72,843
+0.07(+1.91%)
Aug 23, 2019
3.800
3.800
3.580
3.660
95,100
-0.20(-5.18%)
Aug 22, 2019
3.930
4.048
3.830
3.860
116,459
+0.07(+1.85%)
Aug 21, 2019
3.750
3.820
3.700
3.790
93,702
+0.07(+1.88%)
Aug 20, 2019
3.840
3.860
3.670
3.720
144,442
-0.13(-3.38%)
Aug 19, 2019
4.030
4.030
3.750
3.850
146,194
-0.11(-2.78%)
Aug 16, 2019
3.960
4.085
3.840
3.960
178,500
+0.02(+0.51%)
Aug 15, 2019
4.090
4.160
3.910
3.940
145,009
-0.17(-4.14%)
Aug 14, 2019
4.150
4.280
4.020
4.110
110,191
-0.14(-3.29%)
Aug 13, 2019
4.340
4.470
4.165
4.250
134,016
-0.04(-0.93%)
Aug 12, 2019
4.150
4.350
4.050
4.290
125,524
+0.09(+2.14%)
Aug 09, 2019
4.130
4.300
4.130
4.200
168,900
+0.02(+0.48%)
Aug 08, 2019
4.030
4.260
3.980
4.180
163,750
+0.14(+3.47%)
Aug 07, 2019
4.080
4.250
3.910
4.040
207,327
+0.02(+0.50%)
Aug 06, 2019
4.030
4.140
3.870
4.020
141,623
+0.01(+0.25%)
Aug 05, 2019
4.150
4.250
3.930
4.010
231,395
-0.26(-6.09%)
Aug 02, 2019
4.650
4.690
4.250
4.270
158,100
-0.44(-9.34%)
Aug 01, 2019
4.800
5.100
4.650
4.710
103,118
-0.08(-1.67%)
Jul 31, 2019
4.870
5.060
4.710
4.790
283,357
-0.07(-1.44%)
Jul 30, 2019
4.710
4.918
4.680
4.860
113,535
+0.08(+1.67%)
Jul 29, 2019
4.860
4.880
4.550
4.780
160,926
-0.09(-1.85%)
Jul 26, 2019
4.630
4.980
4.601
4.870
290,600
+0.28(+6.10%)
Jul 25, 2019
4.410
4.720
4.260
4.590
410,777
+0.07(+1.55%)
Jul 24, 2019
5.110
5.110
4.400
4.520
3,451,664
+0.43(+10.51%)
Jul 23, 2019
4.190
4.250
4.070
4.090
155,676
-0.08(-1.92%)
Jul 22, 2019
4.120
4.200
4.010
4.170
38,858
+0.04(+0.97%)
Jul 19, 2019
4.160
4.290
4.100
4.130
51,800
-0.08(-1.90%)
Jul 18, 2019
4.270
4.270
4.130
4.210
34,028
-0.05(-1.17%)
Jul 17, 2019
4.300
4.430
4.230
4.260
43,092
-0.05(-1.16%)
Jul 16, 2019
4.290
4.490
4.270
4.310
68,446
+0.03(+0.70%)
Jul 15, 2019
4.410
4.410
4.240
4.280
39,855
-0.16(-3.60%)
Jul 12, 2019
4.550
4.660
4.310
4.440
60,600
-0.05(-1.11%)
Jul 11, 2019
4.280
4.610
4.110
4.490
159,012
+0.23(+5.40%)
Jul 10, 2019
4.370
4.450
4.150
4.260
86,531
-0.07(-1.62%)
Jul 09, 2019
4.280
4.470
4.280
4.330
74,113
+0.02(+0.46%)
Jul 08, 2019
4.450
4.630
4.260
4.310
86,561
-0.26(-5.69%)
Jul 05, 2019
4.610
4.760
4.400
4.570
32,200
-0.05(-1.08%)
Jul 03, 2019
4.770
4.810
4.620
4.620
33,800
-0.14(-2.94%)
Jul 02, 2019
4.970
5.000
4.660
4.760
83,936
-0.17(-3.45%)
Jul 01, 2019
5.020
5.200
4.850
4.930
163,811
-0.02(-0.40%)
Jun 28, 2019
4.650
5.000
4.650
4.950
862,800
+0.27(+5.77%)
Jun 27, 2019
4.360
4.740
4.280
4.680
159,569
+0.35(+8.08%)
Jun 26, 2019
4.470
4.570
4.280
4.330
42,187
-0.10(-2.26%)
Jun 25, 2019
4.540
4.630
4.410
4.430
41,608
-0.04(-0.89%)
Jun 24, 2019
4.780
4.780
4.430
4.470
86,390
-0.31(-6.49%)
Jun 21, 2019
4.700
4.880
4.650
4.780
59,000
+0.04(+0.84%)
Jun 20, 2019
4.920
4.980
4.668
4.740
69,201
-0.12(-2.47%)
Jun 19, 2019
4.850
5.000
4.667
4.860
81,745
+0.03(+0.62%)
Jun 18, 2019
5.090
5.320
4.800
4.830
156,079
-0.24(-4.73%)
Jun 17, 2019
4.500
5.147
4.480
5.070
195,148
+0.64(+14.45%)
Jun 14, 2019
4.600
4.670
4.400
4.430
98,800
-0.18(-3.90%)
Jun 13, 2019
4.510
4.620
4.350
4.610
117,495
+0.15(+3.36%)
Jun 12, 2019
4.300
4.570
4.250
4.460
73,363
+0.16(+3.72%)
Jun 11, 2019
4.370
4.390
4.230
4.300
124,458
-0.06(-1.38%)
Jun 10, 2019
4.530
4.610
4.310
4.360
100,070
-0.18(-3.96%)
Jun 07, 2019
4.430
4.610
4.280
4.540
98,400
+0.13(+2.95%)
Jun 06, 2019
4.390
4.480
4.320
4.410
59,876
+0.00(+0.00%)
Jun 05, 2019
4.600
4.600
4.350
4.410
61,018
-0.15(-3.29%)
Jun 04, 2019
4.540
4.950
4.340
4.560
122,022
+0.11(+2.47%)
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.