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
Savara Inc
(NQ:
SVRA
)
3.960
-0.060 (-1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2020
2.450
2.480
2.340
2.440
458,500
-0.01(-0.41%)
May 28, 2020
2.570
2.600
2.410
2.450
212,753
-0.07(-2.78%)
May 27, 2020
2.420
2.540
2.320
2.520
335,320
+0.10(+4.13%)
May 26, 2020
2.540
2.580
2.383
2.420
366,296
-0.03(-1.22%)
May 22, 2020
2.340
2.530
2.340
2.450
231,100
+0.10(+4.26%)
May 21, 2020
2.430
2.500
2.340
2.350
184,455
-0.08(-3.29%)
May 20, 2020
2.320
2.500
2.310
2.430
284,549
+0.13(+5.65%)
May 19, 2020
2.360
2.470
2.230
2.300
276,663
-0.09(-3.77%)
May 18, 2020
2.430
2.470
2.330
2.390
361,910
+0.08(+3.46%)
May 15, 2020
2.260
2.370
2.210
2.310
206,100
+0.06(+2.67%)
May 14, 2020
2.270
2.310
2.200
2.250
242,534
-0.10(-4.26%)
May 13, 2020
2.490
2.510
2.250
2.350
424,917
-0.11(-4.47%)
May 12, 2020
2.540
2.630
2.450
2.460
413,881
-0.04(-1.60%)
May 11, 2020
2.360
2.640
2.350
2.500
442,770
+0.15(+6.38%)
May 08, 2020
2.550
2.610
2.295
2.350
485,200
-0.20(-7.84%)
May 07, 2020
2.460
2.580
2.340
2.550
212,913
+0.14(+5.81%)
May 06, 2020
2.480
2.576
2.380
2.410
284,284
-0.06(-2.43%)
May 05, 2020
2.580
2.590
2.450
2.470
145,252
-0.06(-2.37%)
May 04, 2020
2.290
2.540
2.240
2.530
207,369
+0.23(+10.00%)
May 01, 2020
2.300
2.360
2.165
2.300
276,600
-0.11(-4.56%)
Apr 30, 2020
2.630
2.630
2.380
2.410
246,603
-0.15(-5.86%)
Apr 29, 2020
2.550
2.740
2.470
2.560
419,072
+0.11(+4.49%)
Apr 28, 2020
2.380
2.600
2.320
2.450
319,643
+0.07(+2.94%)
Apr 27, 2020
2.240
2.440
2.210
2.380
292,356
+0.14(+6.25%)
Apr 24, 2020
2.300
2.400
2.200
2.240
177,400
-0.03(-1.32%)
Apr 23, 2020
2.250
2.430
2.250
2.270
185,529
+0.01(+0.44%)
Apr 22, 2020
2.290
2.300
2.230
2.260
87,280
+0.01(+0.44%)
Apr 21, 2020
2.350
2.400
2.220
2.250
123,380
-0.15(-6.25%)
Apr 20, 2020
2.460
2.570
2.280
2.400
293,633
-0.07(-2.83%)
Apr 17, 2020
2.310
2.530
2.250
2.470
249,000
+0.20(+8.81%)
Apr 16, 2020
2.470
2.580
2.240
2.270
328,653
-0.17(-6.97%)
Apr 15, 2020
2.550
2.560
2.230
2.440
201,630
-0.12(-4.69%)
Apr 14, 2020
2.300
2.730
2.280
2.560
641,353
+0.31(+13.78%)
Apr 13, 2020
2.110
2.290
2.050
2.250
229,401
+0.13(+6.13%)
Apr 09, 2020
2.140
2.180
2.010
2.120
351,200
+0.04(+1.92%)
Apr 08, 2020
2.070
2.220
1.980
2.080
284,239
+0.04(+1.96%)
Apr 07, 2020
2.060
2.120
1.940
2.040
340,345
+0.01(+0.49%)
Apr 06, 2020
1.900
2.100
1.840
2.030
270,316
+0.23(+12.78%)
Apr 03, 2020
1.940
1.940
1.670
1.800
232,500
-0.06(-3.23%)
Apr 02, 2020
1.990
1.990
1.830
1.860
248,428
-0.14(-7.00%)
Apr 01, 2020
2.050
2.090
2.000
2.000
131,102
-0.12(-5.66%)
Mar 31, 2020
2.000
2.325
2.000
2.120
240,205
-0.23(-9.79%)
Mar 30, 2020
2.240
2.350
2.180
2.350
179,557
+0.20(+9.30%)
Mar 27, 2020
2.380
2.430
2.138
2.150
229,500
-0.30(-12.24%)
Mar 26, 2020
2.290
2.490
2.260
2.450
254,008
+0.20(+8.89%)
Mar 25, 2020
2.090
2.450
2.060
2.250
394,103
+0.16(+7.66%)
Mar 24, 2020
2.370
2.390
2.020
2.090
479,620
-0.13(-5.86%)
Mar 23, 2020
2.120
2.220
2.040
2.220
180,959
+0.10(+4.72%)
Mar 20, 2020
2.250
2.260
1.950
2.120
470,400
-0.08(-3.64%)
Mar 19, 2020
1.930
2.200
1.850
2.200
381,160
+0.29(+15.18%)
Mar 18, 2020
2.230
2.350
1.900
1.910
327,599
-0.46(-19.41%)
Mar 17, 2020
2.180
2.380
2.090
2.370
381,127
+0.19(+8.72%)
Mar 16, 2020
2.000
2.280
1.990
2.180
277,071
-0.12(-5.22%)
Mar 13, 2020
1.990
2.420
1.400
2.300
1,295,600
-0.25(-9.80%)
Mar 12, 2020
2.290
2.620
2.120
2.550
443,923
+0.19(+8.05%)
Mar 11, 2020
2.470
2.520
2.200
2.360
364,776
-0.19(-7.45%)
Mar 10, 2020
2.580
2.680
2.510
2.550
256,574
+0.03(+1.19%)
Mar 09, 2020
2.400
2.570
2.340
2.520
326,987
-0.09(-3.45%)
Mar 06, 2020
2.580
2.730
2.460
2.610
330,800
+0.00(+0.00%)
Mar 05, 2020
2.520
2.720
2.460
2.610
359,150
+0.02(+0.77%)
Mar 04, 2020
2.530
2.710
2.440
2.590
478,463
+0.14(+5.71%)
Mar 03, 2020
2.480
2.550
2.320
2.450
312,066
+0.00(+0.00%)
Mar 02, 2020
2.380
2.500
2.260
2.450
581,263
+0.16(+6.99%)
Feb 28, 2020
2.090
2.320
2.050
2.290
653,100
+0.20(+9.57%)
Feb 27, 2020
2.220
2.240
2.070
2.090
485,940
-0.20(-8.73%)
Feb 26, 2020
2.410
2.500
2.190
2.290
272,965
-0.10(-4.18%)
Feb 25, 2020
2.550
2.550
2.300
2.390
293,415
-0.16(-6.27%)
Feb 24, 2020
2.570
2.620
2.400
2.550
198,399
-0.12(-4.49%)
Feb 21, 2020
2.700
2.730
2.580
2.670
291,100
-0.02(-0.74%)
Feb 20, 2020
2.650
2.800
2.560
2.690
227,363
-0.03(-1.10%)
Feb 19, 2020
2.640
2.890
2.550
2.720
416,622
+0.14(+5.43%)
Feb 18, 2020
2.430
2.590
2.400
2.580
217,480
+0.13(+5.31%)
Feb 14, 2020
2.580
2.580
2.440
2.450
341,700
-0.13(-5.04%)
Feb 13, 2020
2.660
2.690
2.420
2.580
365,769
+0.04(+1.57%)
Feb 12, 2020
2.330
2.621
2.330
2.540
597,198
+0.21(+9.01%)
Feb 11, 2020
2.210
2.390
2.160
2.330
580,713
+0.15(+6.88%)
Feb 10, 2020
2.160
2.273
2.160
2.180
318,336
+0.00(+0.00%)
Feb 07, 2020
2.250
2.300
2.170
2.180
340,100
-0.10(-4.39%)
Feb 06, 2020
2.520
2.550
2.260
2.280
396,374
-0.20(-8.06%)
Feb 05, 2020
2.280
2.580
2.280
2.480
816,068
+0.24(+10.71%)
Feb 04, 2020
2.650
2.650
2.220
2.240
644,604
-0.42(-15.79%)
Feb 03, 2020
2.580
2.720
2.500
2.660
320,684
+0.04(+1.53%)
Jan 31, 2020
2.850
2.920
2.570
2.620
516,500
-0.25(-8.71%)
Jan 30, 2020
2.920
3.050
2.800
2.870
324,886
-0.06(-2.05%)
Jan 29, 2020
3.190
3.220
2.860
2.930
365,504
-0.26(-8.15%)
Jan 28, 2020
3.130
3.280
3.130
3.190
193,615
+0.06(+1.92%)
Jan 27, 2020
3.100
3.230
3.040
3.130
244,465
-0.01(-0.32%)
Jan 24, 2020
3.320
3.390
3.030
3.140
533,400
-0.20(-5.99%)
Jan 23, 2020
3.450
3.476
3.250
3.340
342,535
-0.15(-4.30%)
Jan 22, 2020
3.540
3.590
3.330
3.490
477,138
-0.01(-0.29%)
Jan 21, 2020
3.750
3.800
3.460
3.500
419,065
-0.25(-6.67%)
Jan 17, 2020
3.770
3.950
3.720
3.750
362,900
-0.02(-0.53%)
Jan 16, 2020
3.780
3.820
3.660
3.770
435,149
-0.01(-0.26%)
Jan 15, 2020
3.600
4.000
3.550
3.780
591,854
+0.14(+3.85%)
Jan 14, 2020
3.800
3.850
3.460
3.640
1,217,877
-0.23(-5.94%)
Jan 13, 2020
3.430
3.940
3.270
3.870
1,164,213
+0.41(+11.85%)
Jan 10, 2020
3.320
3.520
3.160
3.460
770,600
+0.11(+3.28%)
Jan 09, 2020
3.440
3.590
3.250
3.350
1,355,609
-0.10(-2.90%)
Jan 08, 2020
3.500
3.600
3.310
3.450
1,028,774
-0.07(-1.99%)
Jan 07, 2020
3.500
3.640
3.500
3.520
644,257
+0.05(+1.44%)
Jan 06, 2020
4.170
4.180
3.380
3.470
2,415,275
-0.60(-14.74%)
Jan 03, 2020
3.950
4.190
3.840
4.070
1,338,100
-0.01(-0.25%)
Jan 02, 2020
4.530
4.550
3.820
4.080
2,737,413
-0.40(-8.93%)
Dec 31, 2019
4.500
5.480
4.200
4.480
16,778,400
-0.43(-8.76%)
Dec 30, 2019
4.120
5.200
3.210
4.910
55,385,760
+3.18(+183.82%)
Dec 27, 2019
1.810
1.810
1.700
1.730
307,900
-0.03(-1.70%)
Dec 26, 2019
1.760
1.930
1.740
1.760
412,857
-0.02(-1.12%)
Dec 24, 2019
1.850
1.850
1.690
1.780
250,700
-0.05(-2.73%)
Dec 23, 2019
1.650
1.900
1.580
1.830
898,648
+0.24(+15.09%)
Dec 20, 2019
1.470
1.710
1.330
1.590
1,506,100
+0.11(+7.43%)
Dec 19, 2019
1.500
1.550
1.450
1.480
336,552
-0.03(-1.99%)
Dec 18, 2019
1.580
1.581
1.470
1.510
206,317
-0.06(-3.82%)
Dec 17, 2019
1.530
1.580
1.420
1.570
383,319
+0.07(+4.67%)
Dec 16, 2019
1.450
1.640
1.440
1.500
906,633
+0.13(+9.49%)
Dec 13, 2019
1.330
1.440
1.280
1.370
513,900
+0.06(+4.58%)
Dec 12, 2019
1.210
1.330
1.172
1.310
323,174
+0.10(+8.26%)
Dec 11, 2019
1.150
1.210
1.150
1.210
211,206
+0.05(+4.31%)
Dec 10, 2019
1.170
1.190
1.130
1.160
101,708
-0.01(-0.85%)
Dec 09, 2019
1.130
1.230
1.130
1.170
216,167
+0.05(+4.46%)
Dec 06, 2019
1.080
1.150
1.050
1.120
188,100
+0.01(+0.90%)
Dec 05, 2019
1.190
1.200
1.100
1.110
229,963
-0.09(-7.50%)
Dec 04, 2019
1.340
1.341
1.170
1.200
434,152
-0.11(-8.40%)
Dec 03, 2019
1.380
1.385
1.280
1.310
470,792
-0.02(-1.50%)
Dec 02, 2019
1.300
1.340
1.200
1.330
811,519
+0.07(+5.56%)
Nov 29, 2019
1.040
1.460
1.040
1.260
2,781,200
+0.20(+18.87%)
Nov 27, 2019
0.9800
1.060
0.9200
1.060
246,000
+0.05(+4.95%)
Nov 26, 2019
1.080
1.080
1.010
1.010
258,995
-0.04(-3.81%)
Nov 25, 2019
1.000
1.080
0.9600
1.050
477,757
+0.08(+8.46%)
Nov 22, 2019
0.9300
0.9880
0.8900
0.9681
345,400
+0.07(+7.97%)
Nov 21, 2019
0.9237
0.9370
0.8800
0.8966
303,768
+0.02(+1.85%)
Nov 20, 2019
0.9400
0.9699
0.8803
0.8803
405,296
-0.02(-2.05%)
Nov 19, 2019
0.9426
0.9646
0.8800
0.8987
565,743
+0.01(+0.99%)
Nov 18, 2019
0.7600
0.9060
0.7600
0.8899
602,617
+0.15(+21.07%)
Nov 15, 2019
0.7200
0.7549
0.7100
0.7350
194,700
+0.02(+3.23%)
Nov 14, 2019
0.7495
0.7550
0.6900
0.7120
633,096
-0.03(-3.78%)
Nov 13, 2019
0.7600
0.7800
0.7285
0.7400
721,152
-0.03(-4.15%)
Nov 12, 2019
0.8255
0.8790
0.7600
0.7720
603,945
-0.06(-6.71%)
Nov 11, 2019
0.8500
0.9148
0.8211
0.8275
389,545
-0.02(-2.31%)
Nov 08, 2019
1.050
1.050
0.8356
0.8471
581,000
-0.06(-6.91%)
Nov 07, 2019
0.9000
0.9500
0.8695
0.9100
256,282
-0.01(-1.09%)
Nov 06, 2019
1.010
1.010
0.9000
0.9200
220,189
-0.06(-5.89%)
Nov 05, 2019
1.040
1.040
0.9600
0.9776
161,650
-0.02(-1.86%)
Nov 04, 2019
0.9600
1.060
0.9500
0.9961
815,900
+0.05(+5.26%)
Nov 01, 2019
0.8800
0.9600
0.8700
0.9463
349,500
+0.07(+7.53%)
Oct 31, 2019
0.9000
0.9000
0.8600
0.8800
210,245
+0.00(+0.00%)
Oct 30, 2019
0.9008
0.9300
0.8591
0.8800
132,558
-0.02(-1.94%)
Oct 29, 2019
0.8800
0.9100
0.8545
0.8974
181,966
+0.01(+0.91%)
Oct 28, 2019
0.9000
0.9000
0.8538
0.8893
203,512
+0.00(+0.40%)
Oct 25, 2019
0.8507
0.9200
0.8400
0.8858
312,100
+0.03(+3.61%)
Oct 24, 2019
0.8700
0.8900
0.8400
0.8549
361,731
-0.01(-1.01%)
Oct 23, 2019
0.8636
0.8899
0.8636
0.8636
179,592
-0.00(-0.20%)
Oct 22, 2019
0.8700
0.8700
0.8636
0.8653
143,811
-0.01(-1.35%)
Oct 21, 2019
0.8741
0.8800
0.8636
0.8771
257,531
+0.00(+0.34%)
Oct 18, 2019
0.9100
0.9300
0.8711
0.8741
356,900
-0.05(-5.00%)
Oct 17, 2019
0.9400
0.9574
0.9001
0.9201
185,732
-0.01(-1.06%)
Oct 16, 2019
0.9100
0.9660
0.9011
0.9300
276,590
+0.01(+1.10%)
Oct 15, 2019
0.8636
0.9200
0.8636
0.9199
192,812
+0.05(+6.08%)
Oct 14, 2019
0.8939
0.9050
0.8630
0.8672
310,937
-0.03(-3.46%)
Oct 11, 2019
0.9000
0.9300
0.8800
0.8983
342,900
+0.01(+1.32%)
Oct 10, 2019
0.9100
0.9270
0.8719
0.8866
377,611
-0.02(-2.02%)
Oct 09, 2019
0.8300
0.9100
0.8300
0.9049
487,174
+0.06(+7.34%)
Oct 08, 2019
0.8900
0.9000
0.8220
0.8430
1,102,343
-0.05(-5.66%)
Oct 07, 2019
0.9151
0.9500
0.8820
0.8936
1,097,726
-0.04(-3.88%)
Oct 04, 2019
1.030
1.032
0.9127
0.9297
1,979,400
-0.10(-9.74%)
Oct 03, 2019
1.060
1.140
1.010
1.030
1,659,165
+0.00(+0.00%)
Oct 02, 2019
1.390
1.390
1.010
1.030
3,704,130
-1.45(-58.47%)
Oct 01, 2019
2.640
2.700
2.470
2.480
213,587
-0.17(-6.42%)
Sep 30, 2019
2.810
2.913
2.550
2.650
292,896
-0.15(-5.36%)
Sep 27, 2019
2.830
2.950
2.730
2.800
131,300
-0.02(-0.53%)
Sep 26, 2019
2.930
3.010
2.770
2.815
114,103
-0.10(-3.60%)
Sep 25, 2019
3.150
3.192
2.900
2.920
304,980
-0.28(-8.75%)
Sep 24, 2019
2.800
3.230
2.720
3.200
576,879
+0.39(+13.88%)
Sep 23, 2019
2.590
2.860
2.583
2.810
296,374
+0.26(+10.20%)
Sep 20, 2019
2.450
2.600
2.400
2.550
547,900
+0.12(+4.94%)
Sep 19, 2019
2.590
2.590
2.430
2.430
240,970
-0.09(-3.57%)
Sep 18, 2019
2.660
2.670
2.490
2.520
286,398
-0.11(-4.18%)
Sep 17, 2019
2.710
2.730
2.600
2.630
231,246
-0.07(-2.59%)
Sep 16, 2019
2.670
2.760
2.620
2.700
193,913
+0.06(+2.27%)
Sep 13, 2019
2.700
2.720
2.530
2.640
231,600
-0.03(-1.12%)
Sep 12, 2019
2.640
2.740
2.590
2.670
147,901
+0.02(+0.75%)
Sep 11, 2019
2.540
2.680
2.490
2.650
165,575
+0.14(+5.58%)
Sep 10, 2019
2.350
2.610
2.300
2.510
266,995
+0.15(+6.36%)
Sep 09, 2019
2.450
2.500
2.340
2.360
225,707
-0.06(-2.48%)
Sep 06, 2019
2.370
2.510
2.370
2.420
155,200
+0.04(+1.68%)
Sep 05, 2019
2.310
2.395
2.220
2.380
268,540
+0.10(+4.39%)
Sep 04, 2019
2.280
2.330
2.250
2.280
88,058
+0.03(+1.33%)
Sep 03, 2019
2.230
2.320
2.190
2.250
200,159
-0.01(-0.44%)
Aug 30, 2019
2.340
2.390
2.230
2.260
255,700
-0.06(-2.59%)
Aug 29, 2019
2.280
2.490
2.280
2.320
256,681
+0.06(+2.65%)
Aug 28, 2019
2.150
2.280
2.150
2.260
381,127
+0.10(+4.63%)
Aug 27, 2019
2.200
2.290
2.110
2.160
174,012
-0.04(-1.82%)
Aug 26, 2019
2.160
2.230
2.160
2.200
93,997
+0.04(+1.85%)
Aug 23, 2019
2.260
2.320
2.160
2.160
181,700
-0.11(-4.85%)
Aug 22, 2019
2.320
2.330
2.240
2.270
81,333
-0.04(-1.73%)
Aug 21, 2019
2.340
2.350
2.250
2.310
222,710
-0.01(-0.43%)
Aug 20, 2019
2.300
2.350
2.260
2.320
148,396
+0.00(+0.00%)
Aug 19, 2019
2.230
2.340
2.160
2.320
246,916
+0.12(+5.45%)
Aug 16, 2019
2.230
2.280
2.160
2.200
361,800
-0.03(-1.35%)
Aug 15, 2019
2.280
2.315
2.220
2.230
249,706
-0.07(-3.04%)
Aug 14, 2019
2.330
2.360
2.250
2.300
214,671
-0.07(-2.95%)
Aug 13, 2019
2.310
2.380
2.280
2.370
180,978
+0.06(+2.60%)
Aug 12, 2019
2.320
2.400
2.260
2.310
263,110
+0.01(+0.43%)
Aug 09, 2019
2.410
2.530
2.300
2.300
372,200
-0.21(-8.37%)
Aug 08, 2019
2.510
2.610
2.430
2.510
361,201
+0.05(+2.03%)
Aug 07, 2019
2.350
2.510
2.340
2.460
326,620
+0.12(+5.13%)
Aug 06, 2019
2.330
2.380
2.270
2.340
239,986
+0.04(+1.74%)
Aug 05, 2019
2.360
2.460
2.260
2.300
451,762
-0.09(-3.77%)
Aug 02, 2019
2.510
2.600
2.360
2.390
701,400
-0.12(-4.78%)
Aug 01, 2019
2.550
2.640
2.480
2.510
293,887
-0.03(-1.18%)
Jul 31, 2019
2.670
2.720
2.530
2.540
406,223
-0.10(-3.79%)
Jul 30, 2019
2.550
2.675
2.510
2.640
261,921
+0.09(+3.53%)
Jul 29, 2019
2.600
2.650
2.510
2.550
134,269
-0.07(-2.67%)
Jul 26, 2019
2.610
2.700
2.600
2.620
170,900
+0.03(+1.16%)
Jul 25, 2019
2.570
2.640
2.520
2.590
789,472
+0.01(+0.39%)
Jul 24, 2019
2.460
2.600
2.460
2.580
210,940
+0.12(+4.88%)
Jul 23, 2019
2.480
2.490
2.430
2.460
297,517
-0.02(-0.81%)
Jul 22, 2019
2.480
2.540
2.460
2.480
201,459
-0.01(-0.40%)
Jul 19, 2019
2.500
2.550
2.450
2.490
257,100
-0.01(-0.40%)
Jul 18, 2019
2.500
2.570
2.490
2.500
214,257
-0.02(-0.79%)
Jul 17, 2019
2.540
2.560
2.500
2.520
216,790
-0.01(-0.40%)
Jul 16, 2019
2.620
2.630
2.510
2.530
269,969
-0.10(-3.80%)
Jul 15, 2019
2.600
2.710
2.520
2.630
388,008
+0.04(+1.54%)
Jul 12, 2019
2.500
2.610
2.450
2.590
231,800
+0.08(+3.19%)
Jul 11, 2019
2.610
2.630
2.480
2.510
329,706
-0.09(-3.46%)
Jul 10, 2019
2.600
2.660
2.550
2.600
2,465,836
-0.03(-1.14%)
Jul 09, 2019
2.630
2.720
2.610
2.630
206,102
-0.04(-1.50%)
Jul 08, 2019
2.730
2.740
2.610
2.670
531,627
-0.06(-2.20%)
Jul 05, 2019
2.690
2.780
2.620
2.730
320,300
+0.01(+0.37%)
Jul 03, 2019
2.660
2.720
2.600
2.720
234,000
+0.06(+2.26%)
Jul 02, 2019
2.680
2.730
2.510
2.660
669,389
-0.04(-1.48%)
Jul 01, 2019
2.440
2.780
2.400
2.700
1,173,525
+0.33(+13.92%)
Jun 28, 2019
2.390
2.430
2.330
2.370
1,150,100
-0.04(-1.66%)
Jun 27, 2019
2.420
2.540
2.380
2.410
481,268
-0.01(-0.41%)
Jun 26, 2019
2.400
2.570
2.370
2.420
444,919
-0.02(-0.82%)
Jun 25, 2019
2.580
2.610
2.410
2.440
590,118
-0.13(-5.06%)
Jun 24, 2019
2.680
2.690
2.530
2.570
781,335
-0.06(-2.28%)
Jun 21, 2019
2.600
2.710
2.560
2.630
575,000
+0.01(+0.38%)
Jun 20, 2019
2.840
2.840
2.550
2.620
1,265,454
-0.09(-3.32%)
Jun 19, 2019
2.400
2.790
2.380
2.710
2,070,325
+0.33(+13.87%)
Jun 18, 2019
2.400
2.500
2.330
2.380
1,719,059
+0.00(+0.00%)
Jun 17, 2019
2.460
2.470
2.320
2.380
1,596,653
-0.08(-3.25%)
Jun 14, 2019
2.650
2.730
2.420
2.460
3,081,700
-0.16(-6.11%)
Jun 13, 2019
2.670
2.890
2.550
2.620
10,361,750
-7.95(-75.21%)
Jun 12, 2019
10.37
10.72
10.37
10.57
1,480,437
+0.07(+0.67%)
Jun 11, 2019
11.15
11.39
10.46
10.50
326,843
-0.53(-4.81%)
Jun 10, 2019
10.15
11.06
10.01
11.03
572,663
+0.90(+8.88%)
Jun 07, 2019
10.23
10.60
10.09
10.13
232,000
-0.11(-1.07%)
Jun 06, 2019
10.98
10.98
10.21
10.24
269,708
-0.75(-6.82%)
Jun 05, 2019
10.91
11.14
10.70
10.99
437,174
+0.15(+1.38%)
Jun 04, 2019
10.93
11.00
10.69
10.84
141,458
+0.01(+0.09%)
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.