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
Dare Bioscience Inc
(NQ:
DARE
)
0.4000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
0.4110
0.4200
0.3778
0.4000
491,920
-0.02(-5.75%)
May 21, 2024
0.6300
0.6300
0.4002
0.4244
2,066,823
-0.19(-30.43%)
May 20, 2024
0.5100
0.6200
0.4800
0.6100
1,406,928
+0.12(+25.70%)
May 17, 2024
0.4300
0.4899
0.4299
0.4853
931,528
+0.05(+11.61%)
May 16, 2024
0.4000
0.4499
0.3700
0.4348
917,258
+0.07(+20.78%)
May 15, 2024
0.3300
0.3899
0.3250
0.3600
2,183,161
+0.04(+14.29%)
May 14, 2024
0.3100
0.3259
0.3100
0.3150
411,808
-0.00(-0.06%)
May 13, 2024
0.3060
0.3200
0.3051
0.3152
180,746
+0.00(+1.51%)
May 10, 2024
0.3080
0.3271
0.3080
0.3105
233,859
-0.00(-0.99%)
May 09, 2024
0.3100
0.3190
0.3010
0.3136
134,807
+0.01(+2.12%)
May 08, 2024
0.3200
0.3195
0.3010
0.3071
225,767
-0.00(-0.94%)
May 07, 2024
0.3000
0.3200
0.3000
0.3100
182,693
+0.00(+1.31%)
May 06, 2024
0.3171
0.3200
0.3013
0.3060
256,211
-0.01(-1.67%)
May 03, 2024
0.3195
0.3240
0.3020
0.3112
340,284
-0.00(-0.26%)
May 02, 2024
0.3200
0.3300
0.3000
0.3120
970,505
-0.02(-5.43%)
May 01, 2024
0.3200
0.3900
0.3133
0.3299
1,870,742
+0.02(+7.28%)
Apr 30, 2024
0.2800
0.3904
0.2800
0.3075
11,986,213
+0.03(+9.08%)
Apr 29, 2024
0.3010
0.3064
0.2800
0.2819
175,485
-0.02(-7.85%)
Apr 26, 2024
0.2880
0.3084
0.2800
0.3059
175,076
+0.02(+5.77%)
Apr 25, 2024
0.2800
0.2898
0.2800
0.2892
325,427
+0.00(+1.12%)
Apr 24, 2024
0.2900
0.2900
0.2800
0.2860
436,098
-0.01(-3.80%)
Apr 23, 2024
0.3180
0.3187
0.2911
0.2973
323,182
+0.00(+0.68%)
Apr 22, 2024
0.2800
0.2990
0.2800
0.2953
165,074
+0.02(+5.46%)
Apr 19, 2024
0.2900
0.3100
0.2800
0.2800
555,803
-0.02(-5.12%)
Apr 18, 2024
0.3100
0.3109
0.2901
0.2951
975,742
+0.01(+4.39%)
Apr 17, 2024
0.4600
0.4801
0.2800
0.2827
4,255,623
-0.20(-41.70%)
Apr 16, 2024
0.4800
0.4879
0.4800
0.4849
95,003
+0.00(+1.00%)
Apr 15, 2024
0.4600
0.4849
0.4600
0.4801
204,271
+0.01(+2.28%)
Apr 12, 2024
0.4775
0.4885
0.4600
0.4694
94,283
-0.01(-2.61%)
Apr 11, 2024
0.4851
0.4884
0.4600
0.4820
228,976
+0.00(+0.71%)
Apr 10, 2024
0.4710
0.4800
0.4600
0.4786
139,600
+0.01(+1.61%)
Apr 09, 2024
0.5000
0.5150
0.4705
0.4710
160,738
-0.03(-5.67%)
Apr 08, 2024
0.5100
0.5147
0.4900
0.4993
173,373
+0.01(+1.65%)
Apr 05, 2024
0.5100
0.5100
0.4720
0.4912
306,564
-0.02(-3.50%)
Apr 04, 2024
0.4900
0.5100
0.4900
0.5090
163,592
+0.03(+5.71%)
Apr 03, 2024
0.5000
0.5000
0.4739
0.4815
134,594
-0.01(-2.21%)
Apr 02, 2024
0.4800
0.5000
0.4670
0.4924
197,284
-0.00(-0.55%)
Apr 01, 2024
0.4900
0.5199
0.4801
0.4951
342,840
+0.00(+1.00%)
Mar 28, 2024
0.5500
0.5599
0.4900
0.4902
559,623
-0.06(-10.71%)
Mar 27, 2024
0.4990
0.5500
0.4900
0.5490
302,065
+0.05(+10.17%)
Mar 26, 2024
0.5300
0.5300
0.4930
0.4983
157,330
-0.02(-3.24%)
Mar 25, 2024
0.4845
0.5300
0.4800
0.5150
439,365
+0.04(+7.65%)
Mar 22, 2024
0.4850
0.4850
0.4500
0.4784
118,499
+0.00(+0.72%)
Mar 21, 2024
0.5000
0.5000
0.4630
0.4750
217,656
+0.01(+2.61%)
Mar 20, 2024
0.5030
0.5275
0.4300
0.4629
1,002,536
-0.05(-9.24%)
Mar 19, 2024
0.5200
0.5300
0.5030
0.5100
119,843
+0.00(+0.00%)
Mar 18, 2024
0.4990
0.5300
0.4700
0.5100
330,391
+0.04(+8.88%)
Mar 15, 2024
0.4590
0.4800
0.4500
0.4684
149,261
+0.01(+2.90%)
Mar 14, 2024
0.4600
0.4800
0.4500
0.4552
167,303
-0.01(-1.11%)
Mar 13, 2024
0.4600
0.4800
0.4510
0.4603
136,975
+0.00(+0.04%)
Mar 12, 2024
0.5100
0.5195
0.4500
0.4601
190,640
-0.04(-8.04%)
Mar 11, 2024
0.5100
0.5196
0.4950
0.5003
106,570
+0.01(+1.05%)
Mar 08, 2024
0.5000
0.5200
0.4900
0.4951
223,934
+0.00(+0.43%)
Mar 07, 2024
0.5200
0.5209
0.4811
0.4930
342,652
-0.03(-5.61%)
Mar 06, 2024
0.5527
0.5527
0.5012
0.5223
387,036
-0.04(-7.23%)
Mar 05, 2024
0.5700
0.5800
0.5310
0.5630
370,869
+0.01(+2.35%)
Mar 04, 2024
0.5499
0.5700
0.4800
0.5501
461,984
+0.00(+0.04%)
Mar 01, 2024
0.5800
0.5899
0.5400
0.5499
576,268
-0.02(-4.20%)
Feb 29, 2024
0.5200
0.5850
0.5038
0.5740
853,119
+0.07(+13.93%)
Feb 28, 2024
0.5000
0.5200
0.4800
0.5038
359,071
+0.00(+0.66%)
Feb 27, 2024
0.4344
0.5190
0.4301
0.5005
617,954
+0.07(+16.37%)
Feb 26, 2024
0.5500
0.5700
0.4115
0.4301
1,154,302
-0.11(-19.64%)
Feb 23, 2024
0.4500
0.5790
0.4500
0.5352
2,762,756
+0.10(+21.64%)
Feb 22, 2024
0.3700
0.4500
0.3609
0.4400
2,214,233
+0.08(+21.61%)
Feb 21, 2024
0.3490
0.3650
0.3420
0.3618
158,178
+0.02(+5.60%)
Feb 20, 2024
0.3650
0.3650
0.3300
0.3426
290,750
-0.02(-5.18%)
Feb 16, 2024
0.3670
0.3670
0.3500
0.3613
240,643
-0.00(-1.20%)
Feb 15, 2024
0.3611
0.3670
0.3545
0.3657
188,992
+0.00(+1.27%)
Feb 14, 2024
0.3500
0.3699
0.3426
0.3611
207,030
+0.01(+3.11%)
Feb 13, 2024
0.3500
0.3730
0.3500
0.3502
217,111
-0.01(-3.26%)
Feb 12, 2024
0.3600
0.3690
0.3517
0.3620
272,573
+0.01(+4.02%)
Feb 09, 2024
0.3400
0.3590
0.3351
0.3480
296,578
+0.00(+0.84%)
Feb 08, 2024
0.3301
0.3489
0.3301
0.3451
212,121
+0.01(+3.76%)
Feb 07, 2024
0.3450
0.3450
0.3250
0.3326
267,473
-0.00(-1.01%)
Feb 06, 2024
0.3310
0.3480
0.3310
0.3360
179,901
+0.01(+1.79%)
Feb 05, 2024
0.3500
0.3570
0.3300
0.3301
164,325
-0.01(-2.91%)
Feb 02, 2024
0.3500
0.3589
0.3310
0.3400
222,300
-0.00(-1.16%)
Feb 01, 2024
0.3450
0.3500
0.3212
0.3440
239,495
+0.02(+5.85%)
Jan 31, 2024
0.3216
0.3493
0.3216
0.3250
236,819
-0.00(-1.13%)
Jan 30, 2024
0.3500
0.3480
0.3125
0.3287
318,189
+0.01(+2.72%)
Jan 29, 2024
0.3600
0.3600
0.3200
0.3200
427,849
-0.03(-9.09%)
Jan 26, 2024
0.3400
0.3600
0.3301
0.3520
345,244
+0.02(+5.14%)
Jan 25, 2024
0.3400
0.3400
0.3118
0.3348
298,748
+0.02(+5.92%)
Jan 24, 2024
0.3100
0.3200
0.3100
0.3161
277,673
+0.00(+0.13%)
Jan 23, 2024
0.3105
0.3256
0.3102
0.3157
107,806
+0.00(+1.45%)
Jan 22, 2024
0.3100
0.3199
0.3100
0.3112
192,832
+0.00(+0.39%)
Jan 19, 2024
0.3400
0.3450
0.3056
0.3100
149,437
+0.00(+1.44%)
Jan 18, 2024
0.3261
0.3275
0.3012
0.3056
261,929
-0.01(-3.63%)
Jan 17, 2024
0.3200
0.3300
0.3110
0.3171
214,312
-0.01(-2.13%)
Jan 16, 2024
0.3600
0.3600
0.3157
0.3240
515,117
-0.04(-10.89%)
Jan 12, 2024
0.3505
0.3674
0.3505
0.3636
104,031
+0.01(+2.42%)
Jan 11, 2024
0.3790
0.3790
0.3511
0.3550
313,860
-0.02(-4.57%)
Jan 10, 2024
0.3680
0.3800
0.3600
0.3720
540,209
+0.01(+2.25%)
Jan 09, 2024
0.3600
0.3695
0.3488
0.3638
458,896
+0.01(+2.19%)
Jan 08, 2024
0.3500
0.3650
0.3450
0.3560
406,332
-0.00(-1.11%)
Jan 05, 2024
0.3550
0.3605
0.3500
0.3600
865,776
+0.01(+1.98%)
Jan 04, 2024
0.3200
0.3535
0.3151
0.3530
1,106,488
+0.03(+10.24%)
Jan 03, 2024
0.3208
0.3208
0.3085
0.3202
149,342
-0.01(-2.65%)
Jan 02, 2024
0.3100
0.3336
0.3012
0.3289
583,712
+0.02(+6.44%)
Dec 29, 2023
0.3200
0.3275
0.3000
0.3090
790,829
-0.02(-5.10%)
Dec 28, 2023
0.3382
0.3400
0.3201
0.3256
682,482
-0.01(-3.67%)
Dec 27, 2023
0.3500
0.3549
0.3350
0.3380
381,764
-0.00(-0.59%)
Dec 26, 2023
0.3500
0.3600
0.3400
0.3400
838,562
+0.01(+3.03%)
Dec 22, 2023
0.3010
0.3513
0.3010
0.3300
395,917
+0.01(+4.70%)
Dec 21, 2023
0.3269
0.3400
0.3075
0.3152
565,082
-0.01(-3.90%)
Dec 20, 2023
0.3127
0.3398
0.3127
0.3280
1,185,185
-0.01(-4.09%)
Dec 19, 2023
0.3474
0.3540
0.3255
0.3420
328,113
-0.00(-0.55%)
Dec 18, 2023
0.3585
0.3600
0.3439
0.3439
593,044
-0.01(-2.27%)
Dec 15, 2023
0.3000
0.3570
0.3000
0.3519
1,197,778
+0.04(+13.52%)
Dec 14, 2023
0.3207
0.3207
0.3100
0.3100
326,017
-0.00(-0.10%)
Dec 13, 2023
0.3100
0.3200
0.3069
0.3103
295,660
+0.00(+0.65%)
Dec 12, 2023
0.3325
0.3330
0.3000
0.3083
363,273
-0.02(-6.60%)
Dec 11, 2023
0.3009
0.3390
0.2858
0.3301
1,593,068
+0.04(+13.83%)
Dec 08, 2023
0.3200
0.3260
0.2700
0.2900
5,025,539
-0.03(-9.35%)
Dec 07, 2023
0.3700
0.3700
0.3087
0.3199
6,787,401
-0.03(-7.89%)
Dec 06, 2023
0.3600
0.3580
0.3375
0.3473
183,026
-0.00(-0.74%)
Dec 05, 2023
0.3700
0.3710
0.3480
0.3499
133,469
-0.02(-5.69%)
Dec 04, 2023
0.3600
0.3900
0.3500
0.3710
939,086
+0.02(+4.21%)
Dec 01, 2023
0.3489
0.3580
0.3413
0.3560
209,421
+0.01(+1.71%)
Nov 30, 2023
0.3403
0.3600
0.3403
0.3500
193,369
+0.00(+0.00%)
Nov 29, 2023
0.3500
0.3600
0.3350
0.3500
304,281
+0.00(+0.00%)
Nov 28, 2023
0.3504
0.3600
0.3251
0.3500
180,454
+0.01(+2.64%)
Nov 27, 2023
0.3500
0.3650
0.3300
0.3410
233,070
-0.01(-3.10%)
Nov 24, 2023
0.3300
0.3600
0.3300
0.3519
240,101
+0.02(+6.03%)
Nov 22, 2023
0.3388
0.3409
0.3300
0.3319
131,658
-0.01(-2.04%)
Nov 21, 2023
0.3480
0.3480
0.3264
0.3388
152,874
-0.01(-2.64%)
Nov 20, 2023
0.3500
0.3610
0.3250
0.3480
282,546
+0.00(+1.46%)
Nov 17, 2023
0.3500
0.3564
0.3200
0.3430
295,093
+0.01(+2.39%)
Nov 16, 2023
0.3400
0.3550
0.3200
0.3350
258,567
-0.01(-2.10%)
Nov 15, 2023
0.3500
0.3600
0.3400
0.3422
508,731
-0.00(-0.06%)
Nov 14, 2023
0.3327
0.3699
0.3300
0.3424
481,101
-0.01(-1.92%)
Nov 13, 2023
0.3100
0.4000
0.3000
0.3491
604,259
+0.02(+5.79%)
Nov 10, 2023
0.3300
0.3581
0.3202
0.3300
222,236
+0.00(+0.30%)
Nov 09, 2023
0.3600
0.3745
0.2800
0.3290
410,418
-0.02(-6.93%)
Nov 08, 2023
0.3700
0.3672
0.3300
0.3535
351,054
+0.00(+0.94%)
Nov 07, 2023
0.3600
0.3857
0.3500
0.3502
407,237
-0.00(-1.24%)
Nov 06, 2023
0.3895
0.4099
0.3500
0.3546
171,658
-0.03(-8.63%)
Nov 03, 2023
0.3930
0.4200
0.3700
0.3881
234,568
-0.00(-1.25%)
Nov 02, 2023
0.4400
0.4400
0.3850
0.3930
387,049
-0.02(-4.15%)
Nov 01, 2023
0.4500
0.4500
0.4100
0.4100
384,727
-0.02(-4.21%)
Oct 31, 2023
0.4100
0.4300
0.4100
0.4280
88,211
+0.01(+3.33%)
Oct 30, 2023
0.4300
0.4300
0.4100
0.4142
68,847
-0.01(-1.85%)
Oct 27, 2023
0.4400
0.4400
0.4084
0.4220
190,026
+0.01(+1.56%)
Oct 26, 2023
0.4200
0.4200
0.4100
0.4155
162,813
-0.01(-2.42%)
Oct 25, 2023
0.4045
0.4690
0.4001
0.4258
197,064
-0.00(-0.75%)
Oct 24, 2023
0.4400
0.4497
0.4150
0.4290
148,674
-0.01(-1.74%)
Oct 23, 2023
0.4625
0.4635
0.4300
0.4366
127,825
-0.03(-5.80%)
Oct 20, 2023
0.4620
0.4800
0.4582
0.4635
170,613
+0.00(+0.43%)
Oct 19, 2023
0.4890
0.4890
0.4600
0.4615
106,192
-0.01(-1.81%)
Oct 18, 2023
0.4998
0.5000
0.4600
0.4700
142,360
-0.01(-2.08%)
Oct 17, 2023
0.5500
0.5500
0.4750
0.4800
277,543
-0.05(-8.71%)
Oct 16, 2023
0.4940
0.6000
0.4804
0.5258
1,311,595
+0.07(+14.30%)
Oct 13, 2023
0.4600
0.4666
0.4600
0.4600
45,385
-0.00(-0.35%)
Oct 12, 2023
0.4611
0.4729
0.4595
0.4616
117,257
+0.00(+0.35%)
Oct 11, 2023
0.4600
0.4700
0.4582
0.4600
106,458
-0.00(-0.67%)
Oct 10, 2023
0.4600
0.4799
0.4587
0.4631
129,124
+0.00(+0.63%)
Oct 09, 2023
0.4888
0.4888
0.4600
0.4602
113,072
-0.00(-0.75%)
Oct 06, 2023
0.4600
0.4790
0.4600
0.4637
59,033
+0.00(+0.80%)
Oct 05, 2023
0.4600
0.4790
0.4600
0.4600
118,238
-0.00(-0.22%)
Oct 04, 2023
0.4700
0.4800
0.4600
0.4610
132,771
-0.00(-0.86%)
Oct 03, 2023
0.4600
0.4839
0.4600
0.4650
49,674
-0.00(-0.85%)
Oct 02, 2023
0.4600
0.4800
0.4582
0.4690
67,933
+0.01(+1.56%)
Sep 29, 2023
0.4700
0.4841
0.4600
0.4618
120,489
-0.01(-1.74%)
Sep 28, 2023
0.4900
0.4900
0.4600
0.4700
78,652
+0.01(+2.17%)
Sep 27, 2023
0.4710
0.4850
0.4600
0.4600
87,073
-0.01(-2.13%)
Sep 26, 2023
0.4800
0.4820
0.4700
0.4700
90,612
-0.00(-0.21%)
Sep 25, 2023
0.4790
0.4799
0.4683
0.4710
134,354
+0.01(+2.39%)
Sep 22, 2023
0.4600
0.4699
0.4600
0.4600
266,685
+0.01(+1.10%)
Sep 21, 2023
0.4768
0.5000
0.4500
0.4550
186,651
+0.00(+0.02%)
Sep 20, 2023
0.4700
0.4830
0.4499
0.4549
195,309
-0.02(-3.21%)
Sep 19, 2023
0.4700
0.4789
0.4700
0.4700
192,463
-0.01(-1.07%)
Sep 18, 2023
0.5120
0.5138
0.4699
0.4751
554,383
-0.03(-6.84%)
Sep 15, 2023
0.5120
0.5190
0.5100
0.5100
142,492
-0.00(-0.82%)
Sep 14, 2023
0.5114
0.5200
0.5100
0.5142
142,386
+0.00(+0.80%)
Sep 13, 2023
0.5470
0.5573
0.5100
0.5101
470,727
-0.03(-4.67%)
Sep 12, 2023
0.5350
0.5550
0.5350
0.5351
121,428
-0.01(-1.55%)
Sep 11, 2023
0.5400
0.5700
0.5120
0.5435
509,386
-0.04(-7.22%)
Sep 08, 2023
0.6225
0.6300
0.5631
0.5858
451,682
-0.03(-5.21%)
Sep 07, 2023
0.6300
0.6380
0.6000
0.6180
622,371
-0.01(-1.12%)
Sep 06, 2023
0.6600
0.6639
0.6240
0.6250
287,137
-0.04(-5.30%)
Sep 05, 2023
0.6900
0.7000
0.6500
0.6600
471,333
-0.02(-2.88%)
Sep 01, 2023
0.6900
0.7000
0.6700
0.6796
301,351
-0.00(-0.69%)
Aug 31, 2023
0.7000
0.7000
0.6843
0.6843
73,545
-0.03(-3.61%)
Aug 30, 2023
0.6900
0.7100
0.6890
0.7099
328,075
+0.02(+2.53%)
Aug 29, 2023
0.7008
0.7128
0.6920
0.6924
82,971
-0.01(-1.79%)
Aug 28, 2023
0.7100
0.7128
0.6950
0.7050
103,151
+0.01(+0.74%)
Aug 25, 2023
0.6900
0.6999
0.6900
0.6998
85,919
+0.01(+1.42%)
Aug 24, 2023
0.6969
0.6969
0.6800
0.6900
92,907
+0.00(+0.47%)
Aug 23, 2023
0.6900
0.7079
0.6775
0.6868
169,602
+0.01(+0.87%)
Aug 22, 2023
0.6828
0.7143
0.6800
0.6809
145,006
-0.01(-1.32%)
Aug 21, 2023
0.6700
0.7208
0.6700
0.6900
136,687
+0.00(+0.73%)
Aug 18, 2023
0.6821
0.6999
0.6750
0.6850
214,355
-0.01(-1.96%)
Aug 17, 2023
0.7100
0.7080
0.6801
0.6987
255,248
-0.03(-4.25%)
Aug 16, 2023
0.7300
0.7500
0.7051
0.7297
91,270
-0.01(-0.71%)
Aug 15, 2023
0.7310
0.7500
0.7001
0.7349
375,007
-0.01(-1.18%)
Aug 14, 2023
0.7500
0.7699
0.7301
0.7437
116,201
-0.01(-1.89%)
Aug 11, 2023
0.7400
0.7895
0.7200
0.7580
817,070
+0.04(+6.00%)
Aug 10, 2023
0.7400
0.7400
0.6900
0.7151
291,842
-0.02(-2.30%)
Aug 09, 2023
0.7000
0.7400
0.7021
0.7319
255,561
+0.01(+1.65%)
Aug 08, 2023
0.7190
0.7350
0.7000
0.7200
212,944
+0.03(+4.20%)
Aug 07, 2023
0.7114
0.7139
0.6600
0.6910
472,776
-0.01(-1.57%)
Aug 04, 2023
0.7300
0.7399
0.7000
0.7020
248,628
-0.03(-3.58%)
Aug 03, 2023
0.7400
0.7498
0.7100
0.7281
204,325
-0.01(-0.94%)
Aug 02, 2023
0.7300
0.7405
0.7100
0.7350
387,120
+0.01(+0.68%)
Aug 01, 2023
0.7400
0.7499
0.7213
0.7300
233,266
-0.02(-2.24%)
Jul 31, 2023
0.7569
0.7595
0.7300
0.7467
234,523
+0.00(+0.05%)
Jul 28, 2023
0.7500
0.7759
0.7416
0.7463
453,726
-0.00(-0.49%)
Jul 27, 2023
0.7610
0.7778
0.7500
0.7500
284,513
-0.01(-1.95%)
Jul 26, 2023
0.7541
0.7650
0.7500
0.7649
127,121
+0.01(+1.31%)
Jul 25, 2023
0.7800
0.7899
0.7500
0.7550
353,775
-0.00(-0.64%)
Jul 24, 2023
0.7980
0.7980
0.7500
0.7599
456,717
-0.03(-3.59%)
Jul 21, 2023
0.7810
0.8000
0.7598
0.7882
737,865
+0.01(+0.86%)
Jul 20, 2023
0.8100
0.8100
0.7800
0.7815
263,747
-0.02(-2.31%)
Jul 19, 2023
0.8400
0.8450
0.7845
0.8000
991,226
-0.03(-3.61%)
Jul 18, 2023
0.8400
0.8825
0.8200
0.8300
427,623
-0.02(-1.80%)
Jul 17, 2023
0.8900
0.9119
0.8400
0.8452
688,349
-0.02(-2.85%)
Jul 14, 2023
0.9000
0.9120
0.8700
0.8700
249,339
-0.02(-2.67%)
Jul 13, 2023
0.8900
0.9123
0.8890
0.8939
302,113
+0.01(+1.01%)
Jul 12, 2023
0.8900
0.8900
0.8711
0.8850
90,337
+0.01(+1.07%)
Jul 11, 2023
0.8551
0.9000
0.8500
0.8756
258,594
+0.02(+1.77%)
Jul 10, 2023
0.8500
0.8699
0.8500
0.8604
218,364
+0.01(+1.21%)
Jul 07, 2023
0.8596
0.8698
0.8500
0.8501
365,847
-0.01(-1.08%)
Jul 06, 2023
0.8600
0.8709
0.8500
0.8594
282,385
+0.01(+1.11%)
Jul 05, 2023
0.9003
0.9198
0.8500
0.8500
822,247
-0.06(-6.59%)
Jul 03, 2023
0.9000
0.9000
0.9000
0.9100
247,214
-0.00(-0.01%)
Jun 30, 2023
0.9400
0.9400
0.9100
0.9101
776,656
-0.02(-2.63%)
Jun 29, 2023
0.9300
0.9400
0.9300
0.9347
119,847
+0.00(+0.51%)
Jun 28, 2023
0.9400
0.9500
0.9300
0.9300
317,440
-0.01(-1.06%)
Jun 27, 2023
0.9400
0.9600
0.9400
0.9400
120,217
-0.00(-0.01%)
Jun 26, 2023
0.9500
0.9657
0.9400
0.9401
234,355
-0.02(-1.60%)
Jun 23, 2023
0.9600
0.9648
0.9450
0.9554
227,609
+0.01(+0.57%)
Jun 22, 2023
0.9600
0.9799
0.9500
0.9500
111,581
-0.01(-1.04%)
Jun 21, 2023
0.9606
0.9799
0.9599
0.9600
120,250
-0.01(-0.52%)
Jun 20, 2023
0.9600
0.9799
0.9503
0.9650
86,693
+0.02(+1.58%)
Jun 16, 2023
0.9700
0.9700
0.9500
0.9500
417,549
-0.01(-1.04%)
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.