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
Century Therapeutics Inc
(NQ:
IPSC
)
2.970
-0.110 (-3.57%)
Streaming Delayed Price
Updated: 4:00 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, 2023
3.060
3.200
3.010
3.180
78,822
+0.13(+4.26%)
May 30, 2023
3.030
3.150
2.900
3.050
180,028
+0.02(+0.66%)
May 26, 2023
3.240
3.355
3.010
3.030
72,162
-0.16(-5.02%)
May 25, 2023
3.230
3.260
3.089
3.190
58,806
-0.04(-1.24%)
May 24, 2023
3.420
3.420
3.210
3.230
42,802
-0.19(-5.56%)
May 23, 2023
3.430
3.540
3.340
3.420
249,559
+0.04(+1.33%)
May 22, 2023
3.250
3.410
3.250
3.375
88,920
+0.17(+5.14%)
May 19, 2023
3.290
3.290
3.200
3.210
34,028
+0.02(+0.63%)
May 18, 2023
3.110
3.210
3.060
3.190
35,218
+0.09(+2.90%)
May 17, 2023
3.210
3.260
3.051
3.100
69,931
-0.08(-2.52%)
May 16, 2023
3.240
3.315
3.120
3.180
53,394
-0.13(-3.93%)
May 15, 2023
3.300
3.590
3.280
3.310
60,809
+0.03(+0.91%)
May 12, 2023
3.420
3.590
3.250
3.280
46,734
-0.09(-2.67%)
May 11, 2023
3.410
3.510
3.300
3.370
57,139
-0.06(-1.75%)
May 10, 2023
3.360
3.678
3.343
3.430
131,155
+0.13(+3.94%)
May 09, 2023
3.210
3.350
3.190
3.300
33,795
+0.07(+2.17%)
May 08, 2023
3.170
3.340
3.080
3.230
88,847
+0.13(+4.19%)
May 05, 2023
3.120
3.173
3.040
3.100
52,285
+0.00(+0.00%)
May 04, 2023
3.170
3.170
3.050
3.100
93,433
-0.10(-3.13%)
May 03, 2023
3.150
3.310
3.120
3.200
60,713
+0.08(+2.56%)
May 02, 2023
3.250
3.250
3.110
3.120
46,703
-0.09(-2.80%)
May 01, 2023
3.140
3.340
3.102
3.210
67,310
+0.08(+2.56%)
Apr 28, 2023
3.210
3.330
3.082
3.130
80,752
-0.01(-0.32%)
Apr 27, 2023
3.190
3.250
3.110
3.140
30,809
-0.03(-0.95%)
Apr 26, 2023
3.110
3.210
3.042
3.170
52,052
+0.08(+2.59%)
Apr 25, 2023
3.020
3.180
3.020
3.090
70,278
+0.06(+1.98%)
Apr 24, 2023
3.040
3.100
3.000
3.030
44,504
-0.01(-0.33%)
Apr 21, 2023
3.090
3.160
3.020
3.040
62,459
-0.06(-1.94%)
Apr 20, 2023
3.110
3.170
3.060
3.100
92,505
-0.05(-1.59%)
Apr 19, 2023
3.090
3.170
3.030
3.150
85,589
+0.07(+2.27%)
Apr 18, 2023
3.170
3.170
3.045
3.080
45,679
-0.07(-2.22%)
Apr 17, 2023
3.200
3.290
3.060
3.150
55,738
+0.04(+1.29%)
Apr 14, 2023
3.170
3.303
3.010
3.110
70,079
-0.05(-1.58%)
Apr 13, 2023
2.940
3.250
2.920
3.160
178,967
+0.25(+8.59%)
Apr 12, 2023
3.110
3.200
2.805
2.910
199,490
-0.25(-7.91%)
Apr 11, 2023
3.240
3.350
3.120
3.160
76,816
-0.07(-2.17%)
Apr 10, 2023
3.320
3.320
3.160
3.230
67,258
-0.08(-2.42%)
Apr 06, 2023
3.220
3.410
3.210
3.310
124,834
+0.10(+3.12%)
Apr 05, 2023
3.190
3.280
3.110
3.210
92,923
+0.02(+0.63%)
Apr 04, 2023
3.500
3.500
3.110
3.190
286,542
-0.25(-7.27%)
Apr 03, 2023
3.480
3.520
3.390
3.440
105,505
-0.03(-0.86%)
Mar 31, 2023
3.480
3.550
3.370
3.470
299,381
+0.07(+2.06%)
Mar 30, 2023
3.560
3.610
3.370
3.400
79,832
-0.13(-3.68%)
Mar 29, 2023
3.560
3.600
3.460
3.530
71,527
+0.07(+2.02%)
Mar 28, 2023
3.620
3.650
3.420
3.460
101,978
-0.17(-4.68%)
Mar 27, 2023
3.700
3.700
3.510
3.630
92,009
-0.02(-0.55%)
Mar 24, 2023
3.440
3.690
3.400
3.650
157,115
+0.16(+4.58%)
Mar 23, 2023
3.550
3.579
3.420
3.490
214,158
-0.07(-1.97%)
Mar 22, 2023
3.820
3.820
3.550
3.560
252,019
-0.20(-5.32%)
Mar 21, 2023
3.990
3.990
3.730
3.760
253,145
-0.18(-4.57%)
Mar 20, 2023
3.890
3.940
3.780
3.940
87,733
+0.08(+2.07%)
Mar 17, 2023
4.000
4.000
3.720
3.860
205,996
-0.12(-3.02%)
Mar 16, 2023
4.000
4.170
3.860
3.980
175,764
-0.05(-1.24%)
Mar 15, 2023
3.880
4.075
3.760
4.030
90,588
+0.05(+1.26%)
Mar 14, 2023
3.850
4.000
3.760
3.980
163,016
+0.22(+5.85%)
Mar 13, 2023
3.570
3.775
3.541
3.760
217,194
+0.10(+2.73%)
Mar 10, 2023
3.900
3.900
3.575
3.660
271,378
-0.27(-6.87%)
Mar 09, 2023
4.490
4.500
3.820
3.930
401,364
-0.58(-12.86%)
Mar 08, 2023
5.090
5.340
4.350
4.510
355,418
-0.57(-11.22%)
Mar 07, 2023
5.120
5.120
4.990
5.080
213,777
-0.03(-0.59%)
Mar 06, 2023
4.700
5.150
4.700
5.110
313,475
+0.40(+8.49%)
Mar 03, 2023
4.500
4.740
4.500
4.710
136,456
+0.22(+4.90%)
Mar 02, 2023
4.480
4.580
4.400
4.490
124,780
-0.01(-0.22%)
Mar 01, 2023
4.500
4.570
4.450
4.500
169,929
-0.01(-0.22%)
Feb 28, 2023
4.540
4.590
4.380
4.510
183,270
-0.03(-0.66%)
Feb 27, 2023
4.490
4.570
4.460
4.540
139,056
+0.08(+1.79%)
Feb 24, 2023
4.420
4.510
4.350
4.460
238,158
-0.03(-0.67%)
Feb 23, 2023
4.530
4.560
4.370
4.490
141,506
-0.03(-0.66%)
Feb 22, 2023
4.550
4.590
4.440
4.520
138,317
-0.03(-0.66%)
Feb 21, 2023
4.740
4.820
4.450
4.550
224,473
-0.22(-4.61%)
Feb 17, 2023
4.460
4.810
4.450
4.770
347,521
+0.32(+7.19%)
Feb 16, 2023
4.450
4.550
4.370
4.450
792,246
-0.05(-1.11%)
Feb 15, 2023
4.540
4.600
4.480
4.500
149,389
-0.06(-1.32%)
Feb 14, 2023
4.510
4.630
4.440
4.560
351,708
+0.01(+0.22%)
Feb 13, 2023
4.500
4.590
4.410
4.550
752,651
+0.05(+1.11%)
Feb 10, 2023
4.610
4.700
4.480
4.500
170,064
-0.11(-2.39%)
Feb 09, 2023
4.700
4.840
4.590
4.610
185,364
-0.04(-0.86%)
Feb 08, 2023
4.850
4.900
4.630
4.650
112,685
-0.11(-2.31%)
Feb 07, 2023
4.690
4.780
4.600
4.760
101,310
+0.09(+1.93%)
Feb 06, 2023
4.860
4.900
4.650
4.670
114,275
-0.17(-3.51%)
Feb 03, 2023
4.610
5.000
4.580
4.840
238,660
+0.20(+4.31%)
Feb 02, 2023
4.540
4.680
4.490
4.640
244,704
+0.12(+2.65%)
Feb 01, 2023
4.580
4.580
4.380
4.520
695,823
-0.05(-1.09%)
Jan 31, 2023
4.530
4.680
4.510
4.570
120,577
+0.06(+1.33%)
Jan 30, 2023
4.580
4.660
4.453
4.510
123,661
-0.12(-2.59%)
Jan 27, 2023
4.530
4.730
4.530
4.630
99,934
+0.08(+1.76%)
Jan 26, 2023
4.680
4.686
4.510
4.550
118,482
-0.13(-2.78%)
Jan 25, 2023
4.570
4.730
4.530
4.680
235,327
+0.04(+0.86%)
Jan 24, 2023
4.510
4.720
4.500
4.640
268,480
+0.11(+2.43%)
Jan 23, 2023
4.610
4.620
4.500
4.530
175,569
-0.08(-1.74%)
Jan 20, 2023
4.500
4.710
4.480
4.610
137,469
+0.11(+2.44%)
Jan 19, 2023
4.500
4.618
4.335
4.500
192,330
-0.02(-0.44%)
Jan 18, 2023
4.540
4.930
4.510
4.520
339,637
-0.01(-0.22%)
Jan 17, 2023
5.080
5.080
4.530
4.530
250,149
-0.36(-7.36%)
Jan 13, 2023
4.810
5.060
4.735
4.890
216,049
+0.09(+1.87%)
Jan 12, 2023
4.630
4.800
4.440
4.800
240,587
+0.21(+4.58%)
Jan 11, 2023
4.690
4.820
4.570
4.590
123,862
-0.08(-1.71%)
Jan 10, 2023
4.800
4.820
4.612
4.670
153,733
-0.11(-2.30%)
Jan 09, 2023
4.960
5.120
4.760
4.780
108,774
-0.14(-2.85%)
Jan 06, 2023
5.010
5.240
4.730
4.920
194,592
+0.08(+1.65%)
Jan 05, 2023
5.200
5.200
4.760
4.840
144,174
-0.13(-2.62%)
Jan 04, 2023
4.990
5.050
4.790
4.970
100,631
+0.00(+0.00%)
Jan 03, 2023
5.130
5.300
4.870
4.970
194,587
-0.16(-3.12%)
Dec 30, 2022
4.810
5.200
4.690
5.130
285,580
+0.29(+5.99%)
Dec 29, 2022
5.310
5.380
4.780
4.840
453,669
-0.41(-7.81%)
Dec 28, 2022
5.300
5.570
5.090
5.250
337,246
-0.03(-0.57%)
Dec 27, 2022
5.900
5.915
5.250
5.280
183,093
-0.39(-6.88%)
Dec 23, 2022
5.860
5.990
5.480
5.670
187,898
-0.30(-5.03%)
Dec 22, 2022
6.000
6.090
5.760
5.970
109,051
-0.12(-1.97%)
Dec 21, 2022
6.490
6.500
5.930
6.090
156,311
-0.33(-5.14%)
Dec 20, 2022
6.910
7.070
6.040
6.420
145,837
-0.55(-7.89%)
Dec 19, 2022
7.380
8.120
6.850
6.970
68,985
-0.37(-5.04%)
Dec 16, 2022
8.010
8.170
7.280
7.340
154,293
-0.79(-9.72%)
Dec 15, 2022
8.220
8.295
8.060
8.130
41,961
-0.33(-3.90%)
Dec 14, 2022
8.630
8.900
8.380
8.460
96,355
-0.27(-3.09%)
Dec 13, 2022
9.200
9.705
8.670
8.730
751,621
-0.08(-0.91%)
Dec 12, 2022
9.530
9.530
8.670
8.810
232,400
-0.46(-4.96%)
Dec 09, 2022
9.130
9.400
8.900
9.270
96,475
-0.22(-2.32%)
Dec 08, 2022
9.269
9.675
9.200
9.490
52,692
+0.21(+2.26%)
Dec 07, 2022
9.630
9.660
9.100
9.280
55,425
-0.43(-4.43%)
Dec 06, 2022
10.28
10.28
9.670
9.710
39,272
-0.54(-5.27%)
Dec 05, 2022
10.72
10.80
10.03
10.25
104,685
-0.65(-5.96%)
Dec 02, 2022
10.41
10.95
10.41
10.90
54,217
+0.34(+3.22%)
Dec 01, 2022
10.41
10.63
10.22
10.56
46,213
+0.06(+0.57%)
Nov 30, 2022
10.22
10.50
9.950
10.50
104,505
+0.17(+1.65%)
Nov 29, 2022
10.37
10.61
10.23
10.33
48,629
-0.02(-0.19%)
Nov 28, 2022
10.41
10.54
10.27
10.35
44,658
-0.18(-1.71%)
Nov 25, 2022
10.48
10.83
10.27
10.53
15,443
-0.15(-1.40%)
Nov 23, 2022
10.84
10.94
10.52
10.68
26,316
-0.17(-1.57%)
Nov 22, 2022
10.32
10.89
10.07
10.85
27,094
+0.54(+5.24%)
Nov 21, 2022
10.90
11.09
10.15
10.31
32,483
-0.63(-5.76%)
Nov 18, 2022
11.03
11.22
10.75
10.94
37,499
+0.27(+2.53%)
Nov 17, 2022
10.02
10.84
10.00
10.67
111,413
+0.48(+4.71%)
Nov 16, 2022
9.980
10.64
9.905
10.19
503,953
+0.09(+0.89%)
Nov 15, 2022
10.91
11.07
9.720
10.10
159,273
-0.65(-6.05%)
Nov 14, 2022
10.85
11.31
10.68
10.75
60,529
-0.25(-2.27%)
Nov 11, 2022
11.71
11.95
10.94
11.00
81,800
-0.58(-5.01%)
Nov 10, 2022
10.56
11.69
10.20
11.58
204,515
+1.52(+15.11%)
Nov 09, 2022
10.36
10.43
9.930
10.06
87,273
-0.24(-2.33%)
Nov 08, 2022
10.45
10.62
10.11
10.30
63,612
+0.01(+0.10%)
Nov 07, 2022
10.30
10.61
10.22
10.29
75,691
-0.06(-0.58%)
Nov 04, 2022
10.43
10.43
9.880
10.35
91,385
+0.06(+0.58%)
Nov 03, 2022
10.25
10.52
10.09
10.29
66,394
-0.04(-0.39%)
Nov 02, 2022
10.64
10.33
60,582
-0.39(-3.64%)
Nov 01, 2022
10.57
10.81
10.26
10.72
27,378
+0.22(+2.10%)
Oct 31, 2022
11.00
11.00
10.46
10.50
59,646
-0.28(-2.60%)
Oct 28, 2022
10.22
10.90
10.22
10.78
76,917
+0.60(+5.89%)
Oct 27, 2022
10.42
10.42
10.01
10.18
39,013
-0.15(-1.45%)
Oct 26, 2022
10.51
10.70
10.19
10.33
37,340
-0.12(-1.15%)
Oct 25, 2022
10.60
10.80
10.38
10.45
76,967
-0.01(-0.10%)
Oct 24, 2022
10.27
10.62
9.770
10.46
65,725
+0.24(+2.35%)
Oct 21, 2022
9.870
10.24
9.675
10.22
75,740
+0.48(+4.93%)
Oct 20, 2022
9.850
10.15
9.630
9.740
62,754
-0.01(-0.10%)
Oct 19, 2022
9.880
9.880
9.370
9.750
136,542
-0.11(-1.12%)
Oct 18, 2022
10.09
10.12
9.790
9.860
75,499
+0.02(+0.20%)
Oct 17, 2022
9.740
9.910
9.570
9.840
96,755
+0.21(+2.18%)
Oct 14, 2022
10.20
10.20
9.590
9.630
42,248
-0.56(-5.50%)
Oct 13, 2022
10.16
10.30
9.990
10.19
57,583
+0.02(+0.20%)
Oct 12, 2022
9.990
10.34
9.600
10.17
48,726
+0.12(+1.19%)
Oct 11, 2022
9.380
10.18
9.085
10.05
91,159
+0.73(+7.83%)
Oct 10, 2022
9.500
9.790
9.300
9.320
46,997
-0.12(-1.27%)
Oct 07, 2022
10.07
10.10
9.360
9.440
41,939
-0.68(-6.72%)
Oct 06, 2022
9.980
10.37
9.980
10.12
22,240
+0.11(+1.10%)
Oct 05, 2022
9.770
10.14
9.760
10.01
31,427
+0.09(+0.91%)
Oct 04, 2022
10.16
10.25
9.780
9.920
48,119
-0.12(-1.20%)
Oct 03, 2022
10.05
10.11
9.530
10.04
40,387
+0.15(+1.52%)
Sep 30, 2022
10.01
10.34
9.865
9.890
56,583
-0.12(-1.20%)
Sep 29, 2022
10.10
10.16
9.840
10.01
42,929
-0.14(-1.38%)
Sep 28, 2022
9.720
10.32
9.710
10.15
263,782
+0.50(+5.18%)
Sep 27, 2022
9.550
9.980
9.420
9.650
105,738
+0.29(+3.10%)
Sep 26, 2022
9.630
9.830
9.310
9.360
56,796
-0.16(-1.68%)
Sep 23, 2022
9.815
9.815
9.100
9.520
196,981
+0.03(+0.32%)
Sep 22, 2022
9.280
9.705
9.145
9.490
44,191
+0.08(+0.85%)
Sep 21, 2022
9.580
9.770
9.340
9.410
77,598
-0.23(-2.39%)
Sep 20, 2022
9.890
10.23
9.510
9.640
153,652
-0.47(-4.65%)
Sep 19, 2022
9.600
10.31
9.600
10.11
87,276
+0.23(+2.33%)
Sep 16, 2022
10.45
10.46
9.440
9.880
469,641
-0.63(-5.99%)
Sep 15, 2022
10.69
10.91
10.11
10.51
75,344
-0.15(-1.41%)
Sep 14, 2022
10.63
10.98
10.48
10.66
49,616
-0.04(-0.37%)
Sep 13, 2022
11.23
11.50
10.61
10.70
69,151
-0.67(-5.89%)
Sep 12, 2022
11.19
11.79
11.09
11.37
46,824
-0.03(-0.26%)
Sep 09, 2022
11.37
11.71
10.82
11.40
48,524
+0.17(+1.51%)
Sep 08, 2022
10.86
11.25
10.30
11.23
62,076
+0.28(+2.56%)
Sep 07, 2022
10.38
11.37
10.38
10.95
80,209
+0.50(+4.78%)
Sep 06, 2022
10.73
11.08
10.14
10.45
52,210
-0.03(-0.29%)
Sep 02, 2022
10.84
10.97
10.36
10.48
254,928
-0.12(-1.13%)
Sep 01, 2022
10.35
10.88
10.21
10.60
44,197
+0.08(+0.76%)
Aug 31, 2022
9.920
10.64
9.880
10.52
26,897
+0.62(+6.26%)
Aug 30, 2022
10.18
10.30
9.765
9.900
66,484
-0.27(-2.65%)
Aug 29, 2022
10.23
10.54
10.00
10.17
68,261
-0.20(-1.93%)
Aug 26, 2022
11.04
11.25
10.25
10.37
45,762
-0.59(-5.38%)
Aug 25, 2022
11.50
11.50
10.28
10.96
465,728
-0.04(-0.36%)
Aug 24, 2022
10.61
11.16
10.46
11.00
40,863
+0.31(+2.90%)
Aug 23, 2022
10.34
10.74
10.32
10.69
95,299
+0.21(+2.00%)
Aug 22, 2022
11.16
11.20
10.20
10.48
78,611
-1.00(-8.71%)
Aug 19, 2022
11.63
12.24
11.42
11.48
27,821
-0.35(-2.96%)
Aug 18, 2022
11.94
12.71
11.44
11.83
26,093
-0.19(-1.58%)
Aug 17, 2022
11.99
12.38
11.90
12.02
28,170
-0.23(-1.88%)
Aug 16, 2022
12.80
12.80
11.98
12.25
42,549
-0.57(-4.45%)
Aug 15, 2022
12.18
12.87
11.80
12.82
90,211
+0.67(+5.51%)
Aug 12, 2022
11.19
12.24
11.19
12.15
97,395
+1.00(+8.97%)
Aug 11, 2022
11.60
12.26
11.01
11.15
140,768
-0.43(-3.71%)
Aug 10, 2022
12.68
12.80
11.29
11.58
152,489
-1.52(-11.60%)
Aug 09, 2022
12.03
14.00
11.98
13.10
714,759
+0.90(+7.38%)
Aug 08, 2022
11.59
12.34
11.46
12.20
114,859
+0.51(+4.36%)
Aug 05, 2022
11.57
12.08
11.57
11.69
71,074
-0.09(-0.76%)
Aug 04, 2022
10.97
11.97
10.80
11.78
96,713
+0.93(+8.57%)
Aug 03, 2022
10.99
11.10
10.80
10.85
64,541
-0.04(-0.37%)
Aug 02, 2022
10.45
11.04
10.45
10.89
79,200
+0.49(+4.71%)
Aug 01, 2022
10.49
10.99
10.29
10.40
111,004
-0.17(-1.61%)
Jul 29, 2022
10.77
10.82
10.37
10.57
70,172
-0.27(-2.49%)
Jul 28, 2022
10.81
11.02
10.39
10.84
53,015
+0.14(+1.31%)
Jul 27, 2022
10.52
10.77
10.23
10.70
39,757
+0.34(+3.28%)
Jul 26, 2022
10.53
10.78
10.03
10.36
37,021
-0.12(-1.15%)
Jul 25, 2022
10.12
11.13
9.940
10.48
35,024
+0.27(+2.64%)
Jul 22, 2022
10.86
10.88
10.14
10.21
34,794
-0.52(-4.85%)
Jul 21, 2022
10.80
10.93
10.67
10.73
28,406
-0.17(-1.56%)
Jul 20, 2022
10.69
11.14
10.47
10.90
86,907
+0.21(+1.96%)
Jul 19, 2022
10.35
10.88
10.02
10.69
44,151
+0.55(+5.42%)
Jul 18, 2022
10.62
10.95
10.07
10.14
71,596
-0.46(-4.34%)
Jul 15, 2022
9.490
10.69
8.970
10.60
290,751
+1.36(+14.72%)
Jul 14, 2022
9.240
9.400
9.040
9.240
220,242
-0.14(-1.49%)
Jul 13, 2022
8.770
9.640
8.770
9.380
285,272
+0.50(+5.63%)
Jul 12, 2022
8.650
8.930
8.070
8.880
94,675
+0.31(+3.62%)
Jul 11, 2022
9.440
9.595
8.440
8.570
58,181
-0.85(-9.02%)
Jul 08, 2022
9.200
9.440
8.990
9.420
142,936
+0.02(+0.21%)
Jul 07, 2022
9.300
9.860
9.260
9.400
86,252
+0.16(+1.73%)
Jul 06, 2022
9.110
9.470
8.885
9.240
71,573
+0.09(+0.98%)
Jul 05, 2022
8.450
9.350
8.100
9.150
104,249
+0.36(+4.10%)
Jul 01, 2022
8.410
8.945
7.620
8.790
36,263
+0.39(+4.64%)
Jun 30, 2022
7.970
8.530
7.970
8.400
51,589
+0.33(+4.09%)
Jun 29, 2022
8.160
8.160
7.570
8.070
86,642
-0.08(-0.98%)
Jun 28, 2022
8.370
8.510
7.720
8.150
119,042
-0.17(-2.04%)
Jun 27, 2022
9.170
9.170
8.315
8.320
50,542
-0.76(-8.37%)
Jun 24, 2022
9.840
9.960
8.720
9.080
701,337
-0.62(-6.39%)
Jun 23, 2022
9.450
9.820
9.270
9.700
183,929
+0.32(+3.41%)
Jun 22, 2022
8.980
9.670
8.830
9.380
199,307
+0.33(+3.65%)
Jun 21, 2022
8.580
9.770
8.580
9.050
145,090
+0.48(+5.60%)
Jun 17, 2022
8.090
9.010
8.090
8.570
181,922
+0.55(+6.86%)
Jun 16, 2022
8.530
8.530
7.720
8.020
211,831
-0.59(-6.85%)
Jun 15, 2022
8.450
9.090
8.210
8.610
117,506
+0.12(+1.41%)
Jun 14, 2022
8.060
8.720
8.030
8.490
101,697
+0.53(+6.66%)
Jun 13, 2022
8.200
8.200
7.640
7.960
72,993
-0.54(-6.35%)
Jun 10, 2022
8.780
8.780
7.780
8.500
72,788
-0.06(-0.70%)
Jun 09, 2022
8.560
8.980
8.050
8.560
40,056
-0.11(-1.27%)
Jun 08, 2022
8.980
9.670
8.480
8.670
53,589
-0.16(-1.81%)
Jun 07, 2022
8.490
8.990
8.450
8.830
49,906
+0.50(+6.00%)
Jun 06, 2022
7.720
8.540
7.720
8.330
80,489
+0.29(+3.61%)
Jun 03, 2022
8.550
8.610
7.670
8.040
154,531
-0.55(-6.40%)
Jun 02, 2022
8.750
8.800
8.470
8.590
57,008
-0.21(-2.39%)
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.