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 03, 2023
0
+0.00(+0.00%)
May 02, 2023
1.910
1.930
1.910
1.930
2,334,721
+0.01(+0.52%)
May 01, 2023
1.930
1.940
1.905
1.920
1,911,932
-0.01(-0.52%)
Apr 28, 2023
1.930
1.950
1.920
1.930
637,275
-0.01(-0.26%)
Apr 27, 2023
1.930
1.950
1.910
1.935
802,831
+0.01(+0.26%)
Apr 26, 2023
1.940
1.951
1.910
1.930
1,105,970
+0.00(+0.00%)
Apr 25, 2023
1.930
1.960
1.927
1.930
874,915
+0.03(+1.58%)
Apr 24, 2023
1.910
1.920
1.900
1.900
284,462
-0.01(-0.52%)
Apr 21, 2023
1.900
1.920
1.900
1.910
590,360
+0.00(+0.00%)
Apr 20, 2023
1.900
1.915
1.895
1.910
447,693
+0.01(+0.53%)
Apr 19, 2023
1.910
1.920
1.900
1.900
810,868
+0.00(+0.00%)
Apr 18, 2023
1.920
1.935
1.900
1.900
567,897
-0.02(-1.04%)
Apr 17, 2023
1.900
1.980
1.900
1.920
982,277
+0.00(+0.00%)
Apr 14, 2023
1.930
1.930
1.890
1.920
830,212
+0.00(+0.00%)
Apr 13, 2023
1.870
1.940
1.870
1.920
784,168
+0.03(+1.59%)
Apr 12, 2023
1.870
1.900
1.860
1.890
1,627,018
+0.02(+1.07%)
Apr 11, 2023
1.870
1.890
1.860
1.870
629,684
+0.00(+0.00%)
Apr 10, 2023
1.870
1.880
1.860
1.870
1,115,576
-0.02(-1.06%)
Apr 06, 2023
1.880
1.900
1.860
1.890
716,586
-0.01(-0.53%)
Apr 05, 2023
1.870
1.900
1.860
1.900
2,184,402
+0.03(+1.60%)
Apr 04, 2023
1.850
1.880
1.840
1.870
1,430,889
+0.02(+1.08%)
Apr 03, 2023
1.850
1.855
1.840
1.850
1,234,197
+0.00(+0.00%)
Mar 31, 2023
1.850
1.860
1.840
1.850
1,046,592
+0.00(+0.00%)
Mar 30, 2023
1.850
1.865
1.830
1.850
5,374,252
+0.00(+0.00%)
Mar 29, 2023
1.840
1.860
1.840
1.850
3,378,879
+0.01(+0.54%)
Mar 28, 2023
1.830
1.850
1.830
1.840
11,203,134
+0.01(+0.55%)
Mar 27, 2023
1.870
1.900
1.810
1.830
17,881,912
+0.32(+21.19%)
Mar 24, 2023
1.500
1.520
1.455
1.510
931,871
-0.01(-0.66%)
Mar 23, 2023
1.520
1.540
1.470
1.520
1,289,261
+0.04(+2.70%)
Mar 22, 2023
1.590
1.600
1.450
1.480
1,873,489
-0.11(-6.92%)
Mar 21, 2023
1.670
1.690
1.560
1.590
1,138,013
-0.08(-4.79%)
Mar 20, 2023
1.650
1.730
1.610
1.670
2,122,895
+0.06(+3.73%)
Mar 17, 2023
1.550
1.640
1.520
1.610
3,175,177
+0.05(+3.21%)
Mar 16, 2023
1.430
1.620
1.400
1.560
4,382,542
+0.07(+4.70%)
Mar 15, 2023
1.460
1.640
1.430
1.490
29,195,412
+0.43(+40.57%)
Mar 14, 2023
1.020
1.090
0.9900
1.060
2,498,247
+0.06(+6.01%)
Mar 13, 2023
0.9500
1.010
0.9405
0.9999
667,274
+0.10(+11.09%)
Mar 10, 2023
1.000
1.040
0.8985
0.9001
677,497
-0.06(-6.09%)
Mar 09, 2023
1.080
1.110
0.9499
0.9585
696,269
-0.11(-10.00%)
Mar 08, 2023
1.030
1.110
0.9220
1.065
1,138,280
+0.01(+1.43%)
Mar 07, 2023
1.060
1.090
0.9938
1.050
838,129
-0.03(-2.78%)
Mar 06, 2023
1.100
1.110
1.010
1.080
3,423,181
-0.03(-2.70%)
Mar 03, 2023
1.160
1.190
1.100
1.110
732,368
-0.05(-4.31%)
Mar 02, 2023
1.110
1.210
1.100
1.160
675,878
+0.00(+0.00%)
Mar 01, 2023
1.130
1.180
1.100
1.160
1,479,696
+0.04(+3.57%)
Feb 28, 2023
1.150
1.200
1.090
1.120
3,335,044
-0.03(-2.61%)
Feb 27, 2023
1.130
1.250
1.114
1.150
3,799,351
+0.00(+0.00%)
Feb 24, 2023
1.100
1.170
1.040
1.150
3,709,392
+0.05(+4.55%)
Feb 23, 2023
1.220
1.360
1.090
1.100
42,047,604
+0.11(+11.07%)
Feb 22, 2023
1.030
1.080
0.9800
0.9904
332,521
-0.05(-4.77%)
Feb 21, 2023
1.100
1.180
1.010
1.040
378,845
-0.06(-5.45%)
Feb 17, 2023
1.090
1.110
1.020
1.100
335,310
+0.02(+1.85%)
Feb 16, 2023
1.110
1.110
1.080
1.080
498,156
-0.04(-3.57%)
Feb 15, 2023
1.130
1.140
1.100
1.120
265,753
+0.00(+0.00%)
Feb 14, 2023
1.120
1.150
1.090
1.120
217,596
+0.01(+0.90%)
Feb 13, 2023
1.110
1.140
1.080
1.110
175,530
+0.00(+0.00%)
Feb 10, 2023
1.110
1.150
1.080
1.110
260,309
+0.00(+0.00%)
Feb 09, 2023
1.200
1.220
1.110
1.110
300,596
-0.06(-5.13%)
Feb 08, 2023
1.220
1.220
1.170
1.170
217,622
-0.02(-1.68%)
Feb 07, 2023
1.230
1.250
1.180
1.190
358,125
-0.04(-3.25%)
Feb 06, 2023
1.210
1.280
1.180
1.230
306,334
+0.02(+1.65%)
Feb 03, 2023
1.200
1.270
1.180
1.210
388,833
+0.00(+0.00%)
Feb 02, 2023
1.230
1.260
1.190
1.210
577,191
+0.02(+1.68%)
Feb 01, 2023
1.170
1.210
1.140
1.190
301,601
+0.02(+1.71%)
Jan 31, 2023
1.140
1.180
1.130
1.170
151,058
+0.04(+3.54%)
Jan 30, 2023
1.210
1.220
1.120
1.130
269,708
-0.06(-5.04%)
Jan 27, 2023
1.130
1.220
1.090
1.190
514,759
+0.06(+5.31%)
Jan 26, 2023
1.150
1.190
1.100
1.130
289,798
-0.02(-1.74%)
Jan 25, 2023
1.200
1.200
1.140
1.150
430,432
-0.05(-4.17%)
Jan 24, 2023
1.120
1.220
1.120
1.200
635,186
+0.07(+6.19%)
Jan 23, 2023
1.090
1.170
1.090
1.130
475,030
+0.04(+3.67%)
Jan 20, 2023
1.080
1.110
1.058
1.090
377,100
+0.02(+1.87%)
Jan 19, 2023
1.090
1.110
1.030
1.070
667,430
-0.01(-0.93%)
Jan 18, 2023
1.130
1.200
1.070
1.080
717,876
-0.07(-6.09%)
Jan 17, 2023
1.220
1.220
1.110
1.150
554,787
-0.08(-6.50%)
Jan 13, 2023
1.210
1.285
1.170
1.230
610,410
-0.02(-1.60%)
Jan 12, 2023
1.250
1.290
1.210
1.250
661,762
-0.04(-3.10%)
Jan 11, 2023
1.140
1.290
1.140
1.290
989,700
+0.13(+11.21%)
Jan 10, 2023
1.050
1.170
1.050
1.160
1,180,944
+0.09(+8.41%)
Jan 09, 2023
1.140
1.200
1.050
1.070
1,232,807
-0.08(-6.96%)
Jan 06, 2023
1.140
1.210
1.058
1.150
1,360,695
-0.01(-0.86%)
Jan 05, 2023
1.200
1.330
1.160
1.160
1,898,645
-0.06(-4.92%)
Jan 04, 2023
1.090
1.235
1.030
1.220
1,843,404
+0.13(+11.93%)
Jan 03, 2023
1.120
1.280
1.040
1.090
3,554,618
-0.02(-1.80%)
Dec 30, 2022
1.090
1.230
1.030
1.110
4,714,301
-0.01(-0.89%)
Dec 29, 2022
0.9700
1.189
0.9126
1.120
5,477,743
+0.13(+13.52%)
Dec 28, 2022
1.160
1.270
0.9800
0.9866
37,525,360
+0.25(+33.79%)
Dec 27, 2022
0.7900
0.8298
0.7215
0.7374
4,501,548
-0.05(-6.66%)
Dec 23, 2022
0.8300
0.8354
0.7900
0.7900
564,787
-0.03(-3.43%)
Dec 22, 2022
0.7100
0.8352
0.6510
0.8181
998,131
+0.08(+11.53%)
Dec 21, 2022
0.8500
0.8713
0.7100
0.7335
972,783
-0.11(-12.68%)
Dec 20, 2022
0.7400
0.8698
0.7300
0.8400
988,770
+0.12(+16.54%)
Dec 19, 2022
0.7456
0.7700
0.6600
0.7208
652,987
-0.03(-3.75%)
Dec 16, 2022
0.7097
0.7941
0.6741
0.7489
1,544,449
+0.04(+5.36%)
Dec 15, 2022
0.6864
0.7494
0.6400
0.7108
1,732,561
+0.02(+3.31%)
Dec 14, 2022
0.6400
0.7500
0.6412
0.6880
2,111,808
+0.03(+4.29%)
Dec 13, 2022
0.6500
0.6998
0.5773
0.6597
2,487,884
+0.02(+3.08%)
Dec 12, 2022
0.6720
0.6800
0.6279
0.6400
2,144,760
-0.03(-4.48%)
Dec 09, 2022
0.7300
0.7500
0.6597
0.6700
1,757,869
-0.06(-7.68%)
Dec 08, 2022
0.7880
0.8000
0.7000
0.7257
464,968
-0.06(-7.54%)
Dec 07, 2022
0.8226
0.8630
0.7633
0.7849
218,479
-0.06(-7.44%)
Dec 06, 2022
0.8400
0.9382
0.8249
0.8480
130,479
-0.06(-6.57%)
Dec 05, 2022
0.8800
0.9250
0.8184
0.9076
311,676
+0.01(+1.11%)
Dec 02, 2022
0.8404
0.8976
0.7814
0.8976
400,327
+0.05(+5.65%)
Dec 01, 2022
0.8600
0.9000
0.8133
0.8496
585,461
-0.03(-3.45%)
Nov 30, 2022
0.7800
0.9000
0.7700
0.8800
544,890
+0.11(+14.30%)
Nov 29, 2022
0.8119
0.8800
0.7040
0.7699
664,786
-0.03(-3.15%)
Nov 28, 2022
0.8773
0.8850
0.7931
0.7949
334,414
-0.08(-8.82%)
Nov 25, 2022
0.9247
0.9592
0.8697
0.8718
135,016
-0.05(-5.51%)
Nov 23, 2022
0.9400
0.9644
0.8800
0.9226
297,884
+0.02(+2.51%)
Nov 22, 2022
0.9000
0.9000
0.8400
0.9000
408,721
+0.03(+3.84%)
Nov 21, 2022
0.9100
0.9200
0.8510
0.8667
492,546
-0.03(-3.17%)
Nov 18, 2022
1.000
1.000
0.8832
0.8951
949,408
-0.06(-6.54%)
Nov 17, 2022
0.9500
1.040
0.9100
0.9577
448,835
-0.03(-2.59%)
Nov 16, 2022
1.050
1.050
0.9401
0.9832
330,235
-0.03(-2.65%)
Nov 15, 2022
1.010
1.060
0.9900
1.010
385,220
-0.05(-4.72%)
Nov 14, 2022
1.230
1.230
1.050
1.060
573,978
-0.12(-10.17%)
Nov 11, 2022
1.200
1.270
1.110
1.180
707,502
+0.01(+0.85%)
Nov 10, 2022
2.050
2.060
1.170
1.170
709,112
-0.82(-41.21%)
Nov 09, 2022
1.890
2.118
1.850
1.990
312,366
+0.11(+5.85%)
Nov 08, 2022
1.890
1.955
1.840
1.880
72,526
+0.01(+0.53%)
Nov 07, 2022
1.970
2.000
1.860
1.870
109,228
-0.11(-5.56%)
Nov 04, 2022
2.060
2.105
1.910
1.980
154,925
-0.12(-5.71%)
Nov 03, 2022
2.096
2.145
2.045
2.100
62,574
+0.00(+0.00%)
Nov 02, 2022
2.310
2.310
2.080
2.100
194,896
-0.09(-4.11%)
Nov 01, 2022
2.210
2.270
2.140
2.190
77,519
+0.01(+0.46%)
Oct 31, 2022
2.230
2.230
2.140
2.180
67,128
-0.05(-2.24%)
Oct 28, 2022
2.210
2.280
2.165
2.230
149,784
+0.05(+2.29%)
Oct 27, 2022
2.200
2.240
2.101
2.180
65,660
+0.01(+0.46%)
Oct 26, 2022
2.190
2.310
2.140
2.170
91,649
-0.01(-0.46%)
Oct 25, 2022
1.940
2.220
1.940
2.180
328,472
+0.28(+14.74%)
Oct 24, 2022
1.900
2.000
1.795
1.900
125,309
+0.00(+0.00%)
Oct 21, 2022
1.950
2.100
1.861
1.900
3,441,469
+0.01(+0.53%)
Oct 20, 2022
1.940
2.030
1.890
1.890
50,085
-0.05(-2.58%)
Oct 19, 2022
2.110
2.110
1.930
1.940
208,577
-0.19(-8.92%)
Oct 18, 2022
2.150
2.290
2.000
2.130
226,875
+0.00(+0.00%)
Oct 17, 2022
1.990
2.150
1.990
2.130
106,353
+0.16(+8.12%)
Oct 14, 2022
2.160
2.200
1.970
1.970
285,508
-0.16(-7.51%)
Oct 13, 2022
2.030
2.150
1.951
2.130
154,794
+0.02(+0.95%)
Oct 12, 2022
1.960
2.130
1.920
2.110
195,205
+0.14(+7.11%)
Oct 11, 2022
2.040
2.230
1.880
1.970
239,895
-0.04(-1.99%)
Oct 10, 2022
2.230
2.230
1.980
2.010
185,914
-0.18(-8.22%)
Oct 07, 2022
2.400
2.400
2.170
2.190
99,671
-0.21(-8.75%)
Oct 06, 2022
2.530
2.539
2.380
2.400
82,404
-0.10(-4.00%)
Oct 05, 2022
2.650
2.650
2.490
2.500
109,700
-0.17(-6.37%)
Oct 04, 2022
2.640
2.680
2.470
2.670
795,166
+0.13(+5.12%)
Oct 03, 2022
2.350
2.630
2.350
2.540
367,058
+0.20(+8.55%)
Sep 30, 2022
2.200
2.420
2.140
2.340
689,319
+0.14(+6.36%)
Sep 29, 2022
2.280
2.324
2.120
2.200
155,281
-0.10(-4.35%)
Sep 28, 2022
2.460
2.480
2.290
2.300
224,952
-0.13(-5.35%)
Sep 27, 2022
2.750
2.750
2.410
2.430
327,363
-0.30(-10.99%)
Sep 26, 2022
2.720
2.790
2.670
2.730
115,895
+0.00(+0.00%)
Sep 23, 2022
2.790
2.790
2.690
2.730
116,896
-0.10(-3.53%)
Sep 22, 2022
2.790
2.859
2.710
2.830
151,369
+0.03(+1.07%)
Sep 21, 2022
2.930
2.930
2.760
2.800
135,606
-0.13(-4.44%)
Sep 20, 2022
2.910
2.950
2.810
2.930
133,334
+0.00(+0.00%)
Sep 19, 2022
2.990
3.000
2.900
2.930
132,491
-0.11(-3.62%)
Sep 16, 2022
3.050
3.110
2.940
3.040
499,015
-0.07(-2.25%)
Sep 15, 2022
3.150
3.210
3.050
3.110
349,701
-0.10(-3.12%)
Sep 14, 2022
3.160
3.210
3.130
3.210
242,128
+0.06(+1.90%)
Sep 13, 2022
3.140
3.200
3.070
3.150
129,483
-0.12(-3.67%)
Sep 12, 2022
3.260
3.330
3.160
3.270
213,740
+0.02(+0.62%)
Sep 09, 2022
3.480
3.550
3.240
3.250
319,336
-0.23(-6.61%)
Sep 08, 2022
3.520
3.670
3.480
3.480
470,982
-0.09(-2.52%)
Sep 07, 2022
3.450
3.650
3.450
3.570
144,788
+0.07(+2.00%)
Sep 06, 2022
3.570
3.590
3.490
3.500
173,861
-0.08(-2.23%)
Sep 02, 2022
3.730
3.740
3.555
3.580
107,737
-0.12(-3.24%)
Sep 01, 2022
3.690
3.770
3.510
3.700
185,493
+0.04(+1.09%)
Aug 31, 2022
3.680
3.780
3.550
3.660
231,095
+0.05(+1.39%)
Aug 30, 2022
3.300
3.850
3.200
3.610
1,064,721
-0.68(-15.85%)
Aug 29, 2022
4.110
4.290
4.090
4.290
129,005
+0.14(+3.37%)
Aug 26, 2022
4.340
4.340
4.120
4.150
136,720
-0.20(-4.60%)
Aug 25, 2022
4.580
4.590
4.320
4.350
129,073
-0.14(-3.12%)
Aug 24, 2022
4.330
4.550
4.315
4.490
50,603
+0.15(+3.46%)
Aug 23, 2022
4.480
4.480
4.320
4.340
59,187
-0.04(-0.91%)
Aug 22, 2022
4.630
4.700
4.340
4.380
179,282
-0.27(-5.81%)
Aug 19, 2022
4.560
4.840
4.550
4.650
656,499
+0.00(+0.00%)
Aug 18, 2022
4.640
4.830
4.585
4.650
139,975
-0.02(-0.43%)
Aug 17, 2022
4.640
4.820
4.580
4.670
127,100
-0.12(-2.51%)
Aug 16, 2022
4.870
4.900
4.688
4.790
144,701
-0.08(-1.64%)
Aug 15, 2022
4.640
4.890
4.517
4.870
97,531
+0.16(+3.40%)
Aug 12, 2022
4.690
4.900
4.660
4.710
137,507
+0.06(+1.29%)
Aug 11, 2022
5.000
5.000
4.520
4.650
276,647
-0.27(-5.49%)
Aug 10, 2022
4.930
5.370
4.785
4.920
588,431
+0.10(+2.07%)
Aug 09, 2022
4.570
4.870
4.500
4.820
529,225
+0.25(+5.47%)
Aug 08, 2022
4.200
4.600
4.045
4.570
389,731
+0.41(+9.86%)
Aug 05, 2022
3.530
4.180
3.450
4.160
291,666
+0.54(+14.92%)
Aug 04, 2022
3.450
3.640
3.410
3.620
260,112
+0.25(+7.42%)
Aug 03, 2022
3.070
3.380
3.070
3.370
152,124
+0.38(+12.71%)
Aug 02, 2022
2.980
3.060
2.945
2.990
243,124
+0.02(+0.67%)
Aug 01, 2022
3.020
3.110
2.920
2.970
341,928
-0.10(-3.26%)
Jul 29, 2022
3.170
3.210
3.000
3.070
130,387
-0.11(-3.46%)
Jul 28, 2022
3.210
3.250
2.992
3.180
146,555
+0.02(+0.63%)
Jul 27, 2022
3.080
3.200
2.980
3.160
124,916
+0.13(+4.29%)
Jul 26, 2022
3.150
3.150
2.980
3.030
176,070
-0.03(-0.98%)
Jul 25, 2022
3.210
3.325
3.000
3.060
951,290
-0.18(-5.56%)
Jul 22, 2022
3.400
3.500
3.220
3.240
88,901
-0.15(-4.42%)
Jul 21, 2022
3.490
3.510
3.350
3.390
95,603
-0.07(-2.02%)
Jul 20, 2022
3.490
3.730
3.440
3.460
104,487
-0.05(-1.42%)
Jul 19, 2022
3.340
3.510
3.320
3.510
88,038
+0.20(+6.04%)
Jul 18, 2022
3.510
3.520
3.290
3.310
222,066
-0.11(-3.22%)
Jul 15, 2022
3.500
3.500
3.280
3.420
90,226
+0.02(+0.59%)
Jul 14, 2022
3.430
3.550
3.340
3.400
121,575
-0.07(-2.02%)
Jul 13, 2022
3.310
3.610
3.310
3.470
915,908
+0.08(+2.36%)
Jul 12, 2022
3.410
3.450
3.210
3.390
118,676
-0.03(-0.88%)
Jul 11, 2022
3.460
3.460
3.250
3.420
148,763
-0.08(-2.29%)
Jul 08, 2022
3.320
3.615
3.320
3.500
229,853
+0.08(+2.34%)
Jul 07, 2022
3.280
3.445
3.170
3.420
247,516
+0.16(+4.91%)
Jul 06, 2022
3.120
3.280
3.110
3.260
210,684
+0.09(+2.84%)
Jul 05, 2022
2.950
3.170
2.920
3.170
185,550
+0.15(+4.97%)
Jul 01, 2022
2.990
3.100
2.940
3.020
107,491
-0.01(-0.33%)
Jun 30, 2022
3.020
3.110
2.870
3.030
289,674
-0.01(-0.33%)
Jun 29, 2022
2.970
3.060
2.915
3.040
247,988
+0.04(+1.33%)
Jun 28, 2022
3.140
3.330
2.970
3.000
213,272
-0.16(-5.06%)
Jun 27, 2022
2.830
3.310
2.800
3.160
509,613
+0.36(+12.86%)
Jun 24, 2022
3.070
3.180
2.760
2.800
1,154,070
-0.26(-8.50%)
Jun 23, 2022
3.000
3.060
2.955
3.060
248,405
+0.06(+2.00%)
Jun 22, 2022
3.040
3.175
2.990
3.000
249,145
-0.07(-2.28%)
Jun 21, 2022
2.990
3.260
2.850
3.070
280,012
+0.17(+5.86%)
Jun 17, 2022
2.870
3.110
2.870
2.900
654,189
+0.06(+2.11%)
Jun 16, 2022
2.900
2.940
2.800
2.840
356,974
-0.09(-3.07%)
Jun 15, 2022
3.130
3.130
2.870
2.930
395,058
-0.15(-4.87%)
Jun 14, 2022
3.050
3.105
3.020
3.080
324,589
+0.05(+1.65%)
Jun 13, 2022
3.280
3.280
3.020
3.030
360,982
-0.33(-9.82%)
Jun 10, 2022
3.520
3.655
3.300
3.360
234,657
-0.24(-6.67%)
Jun 09, 2022
3.710
3.840
3.580
3.600
195,569
-0.17(-4.51%)
Jun 08, 2022
3.680
3.935
3.640
3.770
376,254
+0.09(+2.45%)
Jun 07, 2022
3.430
3.710
3.430
3.680
205,913
+0.21(+6.05%)
Jun 06, 2022
3.880
3.920
3.400
3.470
432,827
-0.35(-9.16%)
Jun 03, 2022
3.690
3.860
3.630
3.820
190,655
+0.12(+3.24%)
Jun 02, 2022
3.680
3.750
3.575
3.700
118,046
+0.05(+1.37%)
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.