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
Nucana Plc ADR
(NQ:
NCNA
)
3.610
-0.010 (-0.28%)
Streaming Delayed Price
Updated: 3:08 PM EDT, May 31, 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 31, 2022
0.6010
0.6180
0.5800
0.5879
157,894
-0.01(-1.85%)
May 27, 2022
0.6200
0.6200
0.5900
0.5990
203,183
-0.02(-3.39%)
May 26, 2022
0.6200
0.6200
0.5770
0.6200
91,840
+0.00(+0.00%)
May 25, 2022
0.5951
0.6200
0.5720
0.6200
132,743
+0.02(+4.18%)
May 24, 2022
0.5900
0.6100
0.5800
0.5951
54,512
-0.02(-4.02%)
May 23, 2022
0.6300
0.6300
0.5800
0.6200
51,252
+0.02(+3.33%)
May 20, 2022
0.6392
0.6392
0.5890
0.6000
83,139
+0.00(+0.00%)
May 19, 2022
0.6000
0.6397
0.5900
0.6000
98,754
+0.00(+0.25%)
May 18, 2022
0.6200
0.6496
0.5985
0.5985
152,245
+0.00(+0.25%)
May 17, 2022
0.6200
0.6200
0.5970
0.5970
109,823
+0.00(+0.35%)
May 16, 2022
0.6000
0.6100
0.5690
0.5949
53,682
+0.00(+0.83%)
May 13, 2022
0.6000
0.6497
0.5810
0.5900
221,607
-0.00(-0.15%)
May 12, 2022
0.5853
0.6248
0.5171
0.5909
318,428
-0.01(-2.28%)
May 11, 2022
0.6100
0.6500
0.5810
0.6047
129,066
-0.00(-0.46%)
May 10, 2022
0.6053
0.6500
0.6050
0.6075
136,113
-0.01(-1.36%)
May 09, 2022
0.6900
0.6900
0.6000
0.6159
134,433
-0.04(-5.97%)
May 06, 2022
0.6600
0.7090
0.6100
0.6550
226,558
-0.01(-2.17%)
May 05, 2022
0.7100
0.7100
0.6600
0.6695
175,028
-0.03(-4.90%)
May 04, 2022
0.7099
0.7099
0.6601
0.7040
173,934
-0.00(-0.56%)
May 03, 2022
0.7320
0.7320
0.7000
0.7080
273,360
+0.01(+1.14%)
May 02, 2022
0.7100
0.7440
0.6900
0.7000
256,299
-0.00(-0.43%)
Apr 29, 2022
0.7784
0.7784
0.6999
0.7030
229,709
-0.04(-5.00%)
Apr 28, 2022
0.7400
0.7470
0.7010
0.7400
81,543
+0.00(+0.15%)
Apr 27, 2022
0.7200
0.7480
0.7200
0.7389
169,524
+0.02(+2.95%)
Apr 26, 2022
0.8439
0.8880
0.6900
0.7177
719,924
-0.13(-15.37%)
Apr 25, 2022
0.8900
0.8999
0.8300
0.8480
349,968
-0.05(-5.71%)
Apr 22, 2022
0.9400
0.9598
0.8801
0.8994
152,989
-0.06(-5.78%)
Apr 21, 2022
0.9400
1.000
0.9150
0.9546
365,388
+0.01(+0.61%)
Apr 20, 2022
0.9800
0.9811
0.9200
0.9488
115,278
-0.02(-1.68%)
Apr 19, 2022
0.9325
1.030
0.9230
0.9650
110,937
-0.02(-2.02%)
Apr 18, 2022
0.9700
0.9971
0.9000
0.9849
64,882
+0.01(+0.55%)
Apr 14, 2022
1.040
1.040
0.9600
0.9795
174,796
-0.08(-7.59%)
Apr 13, 2022
0.9400
1.080
0.9400
1.060
468,550
+0.10(+10.70%)
Apr 12, 2022
0.9684
1.040
0.9334
0.9575
223,934
-0.02(-2.19%)
Apr 11, 2022
0.9500
1.020
0.9220
0.9789
257,487
+0.03(+3.65%)
Apr 08, 2022
0.9600
0.9600
0.9200
0.9444
138,724
-0.02(-1.93%)
Apr 07, 2022
0.9951
0.9980
0.9500
0.9630
69,905
-0.04(-3.51%)
Apr 06, 2022
1.010
1.010
0.9499
0.9980
99,520
-0.01(-1.19%)
Apr 05, 2022
1.020
1.020
0.9800
1.010
163,215
+0.00(+0.00%)
Apr 04, 2022
1.040
1.040
0.9800
1.010
212,175
-0.01(-0.98%)
Apr 01, 2022
1.000
1.030
0.9700
1.020
135,176
+0.02(+2.10%)
Mar 31, 2022
1.010
1.010
0.9800
0.9990
116,720
-0.00(-0.10%)
Mar 30, 2022
1.020
1.039
0.9800
1.000
202,669
-0.01(-0.99%)
Mar 29, 2022
1.000
1.030
0.9400
1.010
310,830
+0.05(+5.25%)
Mar 28, 2022
0.9500
1.000
0.9200
0.9596
254,982
-0.00(-0.04%)
Mar 25, 2022
1.040
1.040
0.9600
0.9600
275,815
-0.07(-6.80%)
Mar 24, 2022
1.020
1.040
0.9600
1.030
337,304
+0.05(+5.10%)
Mar 23, 2022
0.9800
1.030
0.9800
0.9800
238,612
-0.03(-2.97%)
Mar 22, 2022
0.9800
1.029
0.9400
1.010
472,665
+0.05(+5.51%)
Mar 21, 2022
1.040
1.050
0.9400
0.9573
714,654
-0.07(-7.06%)
Mar 18, 2022
0.9900
1.060
0.9800
1.030
897,276
+0.05(+5.10%)
Mar 17, 2022
0.9100
1.010
0.9070
0.9800
953,394
+0.09(+10.11%)
Mar 16, 2022
0.8800
0.9800
0.8700
0.8900
750,911
+0.04(+4.09%)
Mar 15, 2022
0.7900
0.8938
0.7850
0.8550
719,939
+0.08(+11.04%)
Mar 14, 2022
0.8557
0.8600
0.7600
0.7700
374,402
-0.06(-7.23%)
Mar 11, 2022
0.8400
0.8600
0.8000
0.8300
392,805
+0.01(+0.61%)
Mar 10, 2022
0.8500
0.8599
0.8000
0.8250
687,504
-0.02(-1.79%)
Mar 09, 2022
0.7926
0.8736
0.7900
0.8400
2,905,760
+0.10(+13.94%)
Mar 08, 2022
0.8654
0.8654
0.7340
0.7372
1,241,568
-0.07(-8.66%)
Mar 07, 2022
0.9800
1.030
0.7789
0.8071
2,575,929
-0.15(-15.35%)
Mar 04, 2022
1.150
1.190
0.9375
0.9534
3,071,873
-0.25(-20.55%)
Mar 03, 2022
1.230
1.550
1.160
1.200
5,211,969
-1.74(-59.18%)
Mar 02, 2022
2.890
3.000
2.790
2.940
584,219
+0.05(+1.73%)
Mar 01, 2022
2.690
2.906
2.690
2.890
165,777
+0.19(+7.04%)
Feb 28, 2022
2.730
2.750
2.670
2.700
113,127
-0.06(-2.17%)
Feb 25, 2022
2.780
2.830
2.740
2.760
76,861
+0.00(+0.00%)
Feb 24, 2022
2.540
2.800
2.540
2.760
400,620
-0.01(-0.36%)
Feb 23, 2022
3.000
3.030
2.760
2.770
99,830
-0.12(-4.15%)
Feb 22, 2022
2.910
2.980
2.850
2.890
144,730
-0.14(-4.62%)
Feb 18, 2022
3.030
0
-0.03(-0.98%)
Feb 17, 2022
3.210
3.240
3.050
3.060
147,589
-0.20(-6.13%)
Feb 16, 2022
3.220
3.310
3.190
3.260
118,281
-0.01(-0.31%)
Feb 15, 2022
3.070
3.290
3.030
3.270
131,654
+0.26(+8.64%)
Feb 14, 2022
2.990
3.070
2.910
3.010
93,012
+0.00(+0.00%)
Feb 11, 2022
3.200
3.200
2.975
3.010
205,930
-0.22(-6.81%)
Feb 10, 2022
3.200
3.270
3.200
3.230
136,226
-0.04(-1.22%)
Feb 09, 2022
3.190
3.280
3.140
3.270
144,103
+0.09(+2.83%)
Feb 08, 2022
3.260
3.320
3.110
3.180
160,403
-0.08(-2.45%)
Feb 07, 2022
3.030
3.300
3.030
3.260
467,989
+0.18(+5.84%)
Feb 04, 2022
2.780
3.220
2.770
3.080
584,501
+0.27(+9.61%)
Feb 03, 2022
2.780
2.810
62,989
-0.03(-1.06%)
Feb 02, 2022
3.020
3.050
2.810
2.840
405,552
-0.16(-5.33%)
Feb 01, 2022
2.840
3.090
2.770
3.000
406,245
+0.15(+5.26%)
Jan 31, 2022
2.640
2.850
2.850
256,449
+0.24(+9.20%)
Jan 28, 2022
2.560
2.644
2.500
2.610
263,157
+0.01(+0.38%)
Jan 27, 2022
2.750
2.750
2.510
2.600
331,148
-0.13(-4.76%)
Jan 26, 2022
2.750
2.840
2.660
2.730
345,499
+0.00(+0.00%)
Jan 25, 2022
2.650
2.760
2.608
2.730
169,436
+0.02(+0.74%)
Jan 24, 2022
2.650
2.710
2.380
2.710
484,125
-0.05(-1.81%)
Jan 21, 2022
2.770
2.890
2.690
2.760
194,156
-0.01(-0.36%)
Jan 20, 2022
2.720
2.870
2.720
2.770
106,188
+0.07(+2.59%)
Jan 19, 2022
2.810
2.940
2.700
2.700
181,494
-0.08(-2.88%)
Jan 18, 2022
2.840
2.940
2.760
2.780
170,359
-0.08(-2.80%)
Jan 14, 2022
2.860
0
+0.15(+5.54%)
Jan 13, 2022
2.700
2.970
2.635
2.710
506,833
+0.02(+0.74%)
Jan 12, 2022
2.520
2.700
2.471
2.690
680,431
+0.20(+8.03%)
Jan 11, 2022
2.470
2.590
2.453
2.490
126,292
+0.01(+0.40%)
Jan 10, 2022
2.400
2.580
2.353
2.480
206,225
+0.03(+1.22%)
Jan 07, 2022
2.400
2.600
2.380
2.450
115,638
+0.05(+2.08%)
Jan 06, 2022
2.390
2.440
2.340
2.400
108,315
+0.00(+0.00%)
Jan 05, 2022
2.580
2.640
2.360
2.400
211,742
-0.18(-6.98%)
Jan 04, 2022
2.600
2.640
2.470
2.580
144,320
+0.00(+0.00%)
Jan 03, 2022
2.410
2.580
2.380
2.580
275,274
+0.20(+8.40%)
Dec 31, 2021
2.380
2.470
2.380
2.380
157,007
-0.01(-0.42%)
Dec 30, 2021
2.330
2.460
2.330
2.390
226,601
+0.06(+2.58%)
Dec 29, 2021
2.310
2.350
2.290
2.330
178,123
+0.02(+0.87%)
Dec 28, 2021
2.410
2.453
2.300
2.310
212,112
-0.13(-5.33%)
Dec 27, 2021
2.480
2.560
2.430
2.440
461,938
-0.03(-1.21%)
Dec 23, 2021
2.480
2.510
2.440
2.470
145,537
+0.02(+0.82%)
Dec 22, 2021
2.390
2.480
2.373
2.450
250,936
+0.06(+2.51%)
Dec 21, 2021
2.350
2.420
2.340
2.390
179,978
+0.05(+2.14%)
Dec 20, 2021
2.320
2.360
2.260
2.340
213,709
+0.02(+0.86%)
Dec 17, 2021
2.320
2.420
2.300
2.320
617,178
-0.05(-2.11%)
Dec 16, 2021
2.420
2.480
2.350
2.370
170,918
-0.02(-0.84%)
Dec 15, 2021
2.270
2.450
2.240
2.390
321,182
+0.12(+5.29%)
Dec 14, 2021
2.390
2.500
2.250
2.270
275,501
-0.15(-6.20%)
Dec 13, 2021
2.490
2.500
2.370
2.420
310,842
-0.08(-3.20%)
Dec 10, 2021
2.590
2.610
2.467
2.500
281,899
-0.10(-3.85%)
Dec 09, 2021
2.700
2.740
2.560
2.600
166,489
-0.08(-2.99%)
Dec 08, 2021
2.630
2.740
2.570
2.680
386,422
+0.06(+2.29%)
Dec 07, 2021
2.520
2.750
2.480
2.620
475,623
+0.16(+6.50%)
Dec 06, 2021
2.400
2.500
2.310
2.460
194,891
+0.03(+1.23%)
Dec 03, 2021
2.520
2.530
2.380
2.430
207,917
-0.07(-2.80%)
Dec 02, 2021
2.570
2.570
2.410
2.500
414,716
-0.10(-3.66%)
Dec 01, 2021
2.780
2.800
2.560
2.595
283,857
-0.13(-4.95%)
Nov 30, 2021
2.730
2.890
2.670
2.730
963,319
-0.06(-2.15%)
Nov 29, 2021
2.870
2.930
2.770
2.790
336,713
-0.02(-0.71%)
Nov 26, 2021
2.900
2.940
2.740
2.810
319,807
-0.03(-1.06%)
Nov 24, 2021
2.630
2.850
2.550
2.840
393,544
+0.21(+7.98%)
Nov 23, 2021
2.680
2.700
2.520
2.630
180,275
-0.03(-1.13%)
Nov 22, 2021
2.710
2.756
2.600
2.660
252,033
+0.00(+0.00%)
Nov 19, 2021
2.574
2.828
2.570
2.660
439,397
+0.09(+3.50%)
Nov 18, 2021
2.700
2.580
2.560
2.570
227,539
-0.12(-4.46%)
Nov 17, 2021
2.720
2.740
2.633
2.690
197,075
-0.02(-0.74%)
Nov 16, 2021
2.800
2.894
2.690
2.710
261,432
-0.16(-5.57%)
Nov 15, 2021
2.960
2.960
2.820
2.870
226,069
-0.03(-1.03%)
Nov 12, 2021
2.770
3.020
2.740
2.900
711,045
+0.13(+4.69%)
Nov 11, 2021
2.630
2.780
2.600
2.770
416,190
+0.14(+5.32%)
Nov 10, 2021
2.730
2.630
565,836
-0.14(-5.05%)
Nov 09, 2021
2.580
2.890
2.577
2.770
928,463
+0.19(+7.36%)
Nov 08, 2021
2.560
2.630
2.550
2.580
173,613
+0.01(+0.39%)
Nov 05, 2021
2.660
2.660
2.520
2.570
289,286
-0.09(-3.38%)
Nov 04, 2021
2.640
2.700
2.612
2.660
247,962
+0.00(+0.00%)
Nov 03, 2021
2.590
2.690
2.540
2.660
259,901
-0.02(-0.75%)
Nov 02, 2021
2.540
2.700
2.470
2.680
861,968
+0.17(+6.56%)
Nov 01, 2021
2.400
2.520
2.440
2.515
211,010
+0.10(+3.93%)
Oct 29, 2021
2.370
2.459
2.360
2.420
227,221
+0.02(+0.83%)
Oct 28, 2021
2.290
2.400
2.280
2.400
297,408
+0.11(+4.80%)
Oct 27, 2021
2.320
2.343
2.220
2.290
374,010
-0.04(-1.72%)
Oct 26, 2021
2.350
2.330
1,011,700
-0.06(-2.51%)
Oct 25, 2021
2.490
2.490
2.320
2.390
451,023
-0.12(-4.78%)
Oct 22, 2021
2.560
2.590
2.503
2.510
451,833
-0.06(-2.33%)
Oct 21, 2021
2.530
2.700
2.520
2.570
797,400
-0.01(-0.39%)
Oct 20, 2021
2.630
2.650
2.520
2.580
246,840
-0.02(-0.77%)
Oct 19, 2021
2.680
2.722
2.516
2.600
536,190
-0.08(-2.99%)
Oct 18, 2021
2.700
2.840
2.630
2.680
680,652
+0.01(+0.37%)
Oct 15, 2021
2.770
2.790
2.600
2.670
567,843
-0.07(-2.55%)
Oct 14, 2021
2.760
2.860
2.550
2.740
1,072,700
-0.07(-2.49%)
Oct 13, 2021
2.490
2.820
2.430
2.810
2,778,782
+0.38(+15.64%)
Oct 12, 2021
2.250
2.550
2.200
2.430
1,730,618
+0.26(+11.98%)
Oct 11, 2021
2.190
2.200
2.090
2.170
823,623
+0.07(+3.33%)
Oct 08, 2021
2.050
2.120
2.026
2.100
719,749
+0.08(+3.96%)
Oct 07, 2021
2.140
2.170
1.890
2.020
1,113,627
-0.07(-3.35%)
Oct 06, 2021
2.070
2.140
2.030
2.090
491,142
-0.02(-0.95%)
Oct 05, 2021
2.200
2.410
2.100
2.110
1,102,602
-0.05(-2.31%)
Oct 04, 2021
2.400
2.460
2.130
2.160
1,355,764
-0.23(-9.62%)
Oct 01, 2021
2.520
2.560
2.360
2.390
1,473,502
-0.19(-7.36%)
Sep 30, 2021
2.650
2.690
2.400
2.580
4,198,153
-0.20(-7.19%)
Sep 29, 2021
3.040
3.220
2.640
2.780
85,661,504
+0.41(+17.30%)
Sep 28, 2021
2.420
2.450
2.340
2.370
127,794
-0.08(-3.27%)
Sep 27, 2021
2.430
2.480
2.400
2.450
147,177
+0.05(+2.08%)
Sep 24, 2021
2.350
2.430
2.350
2.400
266,989
+0.02(+0.84%)
Sep 23, 2021
2.430
2.450
2.350
2.380
225,606
-0.02(-0.83%)
Sep 22, 2021
2.430
2.445
2.380
2.400
131,070
+0.02(+0.84%)
Sep 21, 2021
2.320
2.430
2.266
2.380
182,607
+0.09(+3.93%)
Sep 20, 2021
2.300
2.310
2.220
2.290
181,350
-0.07(-2.97%)
Sep 17, 2021
2.400
2.466
2.330
2.360
232,342
-0.01(-0.42%)
Sep 16, 2021
2.410
2.420
2.320
2.370
128,391
-0.04(-1.66%)
Sep 15, 2021
2.430
2.490
2.390
2.410
177,134
+0.04(+1.69%)
Sep 14, 2021
2.490
2.530
2.370
2.370
228,790
-0.14(-5.58%)
Sep 13, 2021
2.490
2.630
2.450
2.510
251,977
+0.04(+1.62%)
Sep 10, 2021
2.500
2.520
2.420
2.470
174,130
+0.02(+0.82%)
Sep 09, 2021
2.390
2.500
2.370
2.450
114,076
+0.04(+1.66%)
Sep 08, 2021
2.530
2.550
2.380
2.410
333,302
-0.14(-5.49%)
Sep 07, 2021
2.550
2.700
2.530
2.550
270,967
-0.02(-0.78%)
Sep 03, 2021
2.630
2.700
2.560
2.570
257,916
-0.07(-2.65%)
Sep 02, 2021
2.600
2.640
2.514
2.640
253,978
+0.06(+2.33%)
Sep 01, 2021
2.710
2.750
2.490
2.580
412,540
-0.08(-3.01%)
Aug 31, 2021
2.530
2.660
2.500
2.660
372,705
+0.15(+5.98%)
Aug 30, 2021
2.360
2.570
2.340
2.510
435,302
+0.12(+5.02%)
Aug 27, 2021
2.320
2.430
2.300
2.390
201,438
+0.06(+2.58%)
Aug 26, 2021
2.370
2.410
2.270
2.330
181,357
-0.04(-1.69%)
Aug 25, 2021
2.290
2.480
2.270
2.370
430,391
+0.07(+3.04%)
Aug 24, 2021
2.160
2.320
2.140
2.300
481,289
+0.14(+6.48%)
Aug 23, 2021
2.020
2.270
1.990
2.160
670,159
+0.21(+10.77%)
Aug 20, 2021
1.930
2.020
1.880
1.950
196,759
+0.00(+0.00%)
Aug 19, 2021
2.010
2.068
1.930
1.950
311,578
-0.09(-4.41%)
Aug 18, 2021
2.020
2.060
1.970
2.040
206,650
-0.01(-0.49%)
Aug 17, 2021
2.050
2.070
1.970
2.050
281,539
+0.01(+0.49%)
Aug 16, 2021
2.080
2.100
2.010
2.040
193,660
-0.05(-2.39%)
Aug 13, 2021
2.180
2.180
2.070
2.090
148,428
-0.06(-2.79%)
Aug 12, 2021
2.100
2.200
2.090
2.150
284,350
+0.05(+2.38%)
Aug 11, 2021
2.190
2.198
2.080
2.100
269,210
-0.08(-3.67%)
Aug 10, 2021
2.270
2.280
2.140
2.180
287,656
-0.08(-3.54%)
Aug 09, 2021
2.060
2.330
2.040
2.260
671,588
+0.22(+10.78%)
Aug 06, 2021
2.050
2.065
2.020
2.040
395,801
-0.01(-0.49%)
Aug 05, 2021
2.030
2.080
2.000
2.050
203,071
+0.03(+1.49%)
Aug 04, 2021
2.050
2.080
1.970
2.020
347,063
-0.07(-3.35%)
Aug 03, 2021
2.120
2.150
1.960
2.090
530,881
-0.04(-1.88%)
Aug 02, 2021
2.100
2.160
2.080
2.130
393,957
+0.01(+0.47%)
Jul 30, 2021
2.150
2.150
2.080
2.120
393,580
-0.02(-0.93%)
Jul 29, 2021
2.120
2.200
2.076
2.140
566,543
+0.02(+0.94%)
Jul 28, 2021
2.120
2.130
2.090
2.120
422,490
+0.01(+0.47%)
Jul 27, 2021
2.260
2.288
2.030
2.110
964,907
-0.19(-8.26%)
Jul 26, 2021
2.440
2.440
2.220
2.300
506,555
-0.09(-3.77%)
Jul 23, 2021
2.430
2.480
2.300
2.390
335,825
-0.04(-1.65%)
Jul 22, 2021
2.530
2.530
2.360
2.430
273,060
-0.06(-2.41%)
Jul 21, 2021
2.500
2.530
2.350
2.490
434,949
+0.08(+3.32%)
Jul 20, 2021
2.400
2.510
2.310
2.410
381,789
+0.04(+1.69%)
Jul 19, 2021
2.320
2.380
2.200
2.370
334,585
-0.01(-0.42%)
Jul 16, 2021
2.410
2.420
2.310
2.380
257,956
+0.03(+1.28%)
Jul 15, 2021
2.370
2.480
2.280
2.350
310,670
-0.01(-0.42%)
Jul 14, 2021
2.530
2.530
2.330
2.360
685,619
-0.17(-6.72%)
Jul 13, 2021
2.640
2.670
2.480
2.530
402,711
-0.07(-2.69%)
Jul 12, 2021
2.620
2.660
2.580
2.600
255,692
-0.03(-1.14%)
Jul 09, 2021
2.630
2.640
2.549
2.630
438,154
+0.05(+1.94%)
Jul 08, 2021
2.600
2.640
2.510
2.580
383,339
-0.08(-3.01%)
Jul 07, 2021
2.710
2.725
2.560
2.660
456,903
-0.04(-1.48%)
Jul 06, 2021
2.800
2.840
2.510
2.700
2,019,362
-0.11(-3.91%)
Jul 02, 2021
2.840
2.850
2.710
2.810
337,967
-0.04(-1.40%)
Jul 01, 2021
2.790
2.880
2.710
2.850
547,038
+0.08(+2.89%)
Jun 30, 2021
2.800
2.850
2.720
2.770
234,934
-0.02(-0.72%)
Jun 29, 2021
2.840
2.890
2.780
2.790
351,390
-0.05(-1.76%)
Jun 28, 2021
2.980
2.980
2.800
2.840
507,334
-0.10(-3.40%)
Jun 25, 2021
2.950
2.960
2.880
2.940
262,214
+0.00(+0.00%)
Jun 24, 2021
2.920
2.960
2.873
2.940
317,594
+0.06(+2.08%)
Jun 23, 2021
2.730
2.890
2.730
2.880
310,700
+0.15(+5.49%)
Jun 22, 2021
2.760
2.810
2.640
2.730
471,855
-0.03(-1.09%)
Jun 21, 2021
2.780
2.810
2.660
2.760
655,463
+0.01(+0.36%)
Jun 18, 2021
2.850
2.880
2.750
2.750
916,786
-0.13(-4.51%)
Jun 17, 2021
2.940
2.990
2.850
2.880
430,132
-0.05(-1.71%)
Jun 16, 2021
2.920
3.090
2.880
2.930
476,903
+0.05(+1.74%)
Jun 15, 2021
2.970
3.060
2.870
2.880
832,179
-0.13(-4.32%)
Jun 14, 2021
3.040
3.093
2.990
3.010
692,048
+0.01(+0.33%)
Jun 11, 2021
3.050
3.080
2.860
3.000
1,769,505
-0.18(-5.66%)
Jun 10, 2021
2.860
3.300
2.850
3.180
6,087,271
+0.46(+16.91%)
Jun 09, 2021
2.740
2.760
2.700
2.720
1,101,589
-0.01(-0.37%)
Jun 08, 2021
2.850
2.890
2.680
2.730
1,349,029
-0.07(-2.50%)
Jun 07, 2021
2.800
2.960
2.770
2.800
1,320,005
+0.06(+2.19%)
Jun 04, 2021
2.780
2.785
2.720
2.740
391,136
-0.01(-0.36%)
Jun 03, 2021
2.760
2.830
2.710
2.750
413,773
-0.02(-0.72%)
Jun 02, 2021
2.800
2.820
2.645
2.770
1,200,976
+0.07(+2.59%)
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.