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
Cocrystal Pharma Inc
(NQ:
COCP
)
2.676
+0.146 (+5.77%)
Streaming Delayed Price
Updated: 2:55 PM EDT, Jun 11, 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
4.920
5.160
4.800
4.824
16,930
-0.22(-4.40%)
May 27, 2022
5.244
5.336
4.836
5.046
12,455
+0.07(+1.33%)
May 26, 2022
4.680
5.280
4.590
4.980
29,648
+0.30(+6.36%)
May 25, 2022
4.680
4.919
4.596
4.682
10,636
+0.00(+0.03%)
May 24, 2022
4.680
4.860
4.494
4.681
24,474
-0.13(-2.77%)
May 23, 2022
4.740
4.918
4.574
4.814
20,166
+0.25(+5.58%)
May 20, 2022
4.680
4.777
4.453
4.560
13,960
-0.12(-2.56%)
May 19, 2022
4.739
4.920
4.554
4.680
26,729
+0.00(+0.00%)
May 18, 2022
4.692
4.920
4.589
4.680
7,394
-0.02(-0.46%)
May 17, 2022
4.559
4.915
4.559
4.702
16,116
-0.10(-2.07%)
May 16, 2022
4.920
4.920
4.733
4.801
6,989
-0.07(-1.38%)
May 13, 2022
4.694
5.136
4.692
4.868
68,436
+0.26(+5.73%)
May 12, 2022
4.560
5.027
4.456
4.604
42,914
+0.04(+0.97%)
May 11, 2022
4.920
5.010
4.440
4.560
24,489
-0.24(-5.02%)
May 10, 2022
4.680
5.148
4.680
4.801
26,230
-0.08(-1.60%)
May 09, 2022
5.160
5.352
4.800
4.879
30,718
-0.23(-4.44%)
May 06, 2022
5.628
5.628
5.030
5.106
41,162
-0.52(-9.22%)
May 05, 2022
5.640
5.738
5.520
5.624
12,578
-0.12(-2.01%)
May 04, 2022
5.640
5.999
5.544
5.740
22,668
+0.04(+0.69%)
May 03, 2022
5.584
5.700
5.460
5.700
15,921
+0.00(+0.00%)
May 02, 2022
5.640
5.820
5.536
5.700
17,194
+0.06(+1.06%)
Apr 29, 2022
5.786
5.786
5.400
5.640
20,043
-0.03(-0.47%)
Apr 28, 2022
5.774
5.774
5.580
5.666
17,042
+0.02(+0.28%)
Apr 27, 2022
5.786
6.060
5.640
5.651
12,294
-0.13(-2.32%)
Apr 26, 2022
6.240
6.240
5.724
5.785
30,311
-0.45(-7.29%)
Apr 25, 2022
6.360
6.360
6.048
6.240
10,421
+0.09(+1.50%)
Apr 22, 2022
6.120
6.479
6.120
6.148
12,843
-0.08(-1.23%)
Apr 21, 2022
6.360
6.480
6.124
6.224
15,735
-0.26(-3.94%)
Apr 20, 2022
6.270
6.480
6.240
6.480
9,813
+0.24(+3.85%)
Apr 19, 2022
6.360
6.480
6.240
6.240
9,241
-0.12(-1.89%)
Apr 18, 2022
6.336
6.796
6.240
6.360
19,335
-0.06(-0.93%)
Apr 14, 2022
6.240
6.534
6.240
6.420
17,516
+0.18(+2.85%)
Apr 13, 2022
6.232
6.534
6.232
6.242
5,645
+0.06(+0.97%)
Apr 12, 2022
6.240
6.480
6.121
6.182
22,091
+0.06(+1.02%)
Apr 11, 2022
6.000
6.480
5.940
6.120
19,278
-0.06(-0.97%)
Apr 08, 2022
6.260
6.397
6.110
6.180
18,462
-0.09(-1.44%)
Apr 07, 2022
6.414
6.534
6.240
6.270
4,831
-0.07(-1.10%)
Apr 06, 2022
6.469
6.534
6.144
6.340
15,279
-0.02(-0.32%)
Apr 05, 2022
6.258
6.720
6.146
6.360
15,459
-0.19(-2.84%)
Apr 04, 2022
6.360
6.709
6.241
6.546
15,542
+0.19(+2.92%)
Apr 01, 2022
6.708
6.708
6.000
6.360
47,703
-0.24(-3.64%)
Mar 31, 2022
6.600
6.840
6.480
6.600
22,107
-0.12(-1.80%)
Mar 30, 2022
6.960
7.174
6.674
6.721
16,036
-0.18(-2.59%)
Mar 29, 2022
6.840
7.080
6.840
6.900
12,150
+0.06(+0.88%)
Mar 28, 2022
6.960
7.079
6.600
6.840
15,942
-0.26(-3.72%)
Mar 25, 2022
6.960
7.433
6.602
7.104
99,521
+0.02(+0.34%)
Mar 24, 2022
6.960
7.315
6.960
7.080
23,068
+0.12(+1.76%)
Mar 23, 2022
7.080
7.127
6.839
6.958
20,633
-0.00(-0.03%)
Mar 22, 2022
6.720
7.079
6.664
6.960
19,343
+0.30(+4.50%)
Mar 21, 2022
6.638
6.833
6.546
6.660
10,496
-0.18(-2.63%)
Mar 18, 2022
6.599
6.840
6.391
6.840
23,502
+0.33(+5.11%)
Mar 17, 2022
6.120
6.527
6.001
6.508
23,068
+0.51(+8.44%)
Mar 16, 2022
5.828
6.240
5.821
6.001
13,039
+0.24(+4.19%)
Mar 15, 2022
5.866
6.238
5.760
5.760
18,413
-0.01(-0.19%)
Mar 14, 2022
6.120
6.119
5.760
5.771
17,076
-0.35(-5.67%)
Mar 11, 2022
6.120
6.240
5.880
6.118
18,777
+0.00(+0.00%)
Mar 10, 2022
6.224
6.360
6.013
6.118
22,894
-0.07(-1.07%)
Mar 09, 2022
6.360
6.344
6.118
6.184
16,857
+0.14(+2.34%)
Mar 08, 2022
5.400
6.151
5.400
6.042
30,865
+0.04(+0.70%)
Mar 07, 2022
6.300
6.300
6.000
6.000
15,842
-0.12(-2.00%)
Mar 04, 2022
6.720
6.720
6.000
6.122
40,055
-0.55(-8.29%)
Mar 03, 2022
6.959
6.959
6.576
6.676
5,860
-0.08(-1.21%)
Mar 02, 2022
6.720
6.959
6.480
6.757
21,043
+0.07(+1.04%)
Mar 01, 2022
6.600
6.840
6.480
6.688
23,334
+0.21(+3.20%)
Feb 28, 2022
6.588
6.600
6.241
6.480
17,895
+0.03(+0.48%)
Feb 25, 2022
6.360
6.959
6.253
6.449
17,997
-0.09(-1.38%)
Feb 24, 2022
6.241
7.559
5.640
6.539
126,079
+0.30(+4.77%)
Feb 23, 2022
6.000
7.072
6.000
6.241
24,064
+0.10(+1.60%)
Feb 22, 2022
6.180
6.480
6.000
6.143
39,153
-0.11(-1.69%)
Feb 18, 2022
6.248
0
-0.11(-1.74%)
Feb 17, 2022
6.720
6.720
6.240
6.359
16,600
-0.23(-3.51%)
Feb 16, 2022
6.840
6.840
6.504
6.590
11,392
-0.10(-1.54%)
Feb 15, 2022
6.302
6.791
6.274
6.694
26,302
+0.39(+6.21%)
Feb 14, 2022
6.480
6.696
6.240
6.302
30,697
-0.36(-5.35%)
Feb 11, 2022
6.840
6.842
6.600
6.659
21,877
-0.11(-1.68%)
Feb 10, 2022
6.612
6.960
6.612
6.773
14,720
+0.11(+1.68%)
Feb 09, 2022
6.662
7.199
6.600
6.661
35,090
-0.00(-0.02%)
Feb 08, 2022
6.720
6.839
6.589
6.662
6,363
+0.00(+0.07%)
Feb 07, 2022
6.960
6.960
6.540
6.658
22,071
-0.02(-0.23%)
Feb 04, 2022
6.580
6.840
6.492
6.673
10,144
+0.19(+2.89%)
Feb 03, 2022
6.720
6.486
7,085
-0.24(-3.60%)
Feb 02, 2022
6.810
6.810
6.364
6.728
15,119
-0.05(-0.80%)
Feb 01, 2022
6.720
7.080
6.600
6.782
24,002
+0.00(+0.04%)
Jan 31, 2022
6.360
6.780
40,220
+0.66(+10.78%)
Jan 28, 2022
6.000
6.276
5.880
6.120
27,364
+0.10(+1.72%)
Jan 27, 2022
6.120
6.229
5.774
6.017
42,183
-0.02(-0.30%)
Jan 26, 2022
6.060
6.359
6.000
6.035
23,554
+0.02(+0.30%)
Jan 25, 2022
5.880
6.310
5.880
6.017
29,941
+0.13(+2.28%)
Jan 24, 2022
6.178
6.240
5.640
5.882
73,128
-0.48(-7.51%)
Jan 21, 2022
6.600
6.776
6.007
6.360
45,957
-0.27(-4.11%)
Jan 20, 2022
6.720
6.974
6.605
6.632
20,542
-0.20(-2.92%)
Jan 19, 2022
7.200
7.200
6.721
6.832
25,315
-0.17(-2.45%)
Jan 18, 2022
7.320
7.320
6.924
7.003
26,894
-0.20(-2.73%)
Jan 14, 2022
7.200
0
+0.18(+2.56%)
Jan 13, 2022
7.200
7.379
6.964
7.020
23,787
-0.37(-5.03%)
Jan 12, 2022
7.198
7.440
6.972
7.392
42,796
+0.25(+3.53%)
Jan 11, 2022
6.974
7.320
6.974
7.140
20,795
+0.05(+0.68%)
Jan 10, 2022
7.080
7.200
6.720
7.092
62,909
-0.04(-0.61%)
Jan 07, 2022
7.200
7.548
7.020
7.135
102,598
-0.43(-5.63%)
Jan 06, 2022
8.160
8.880
7.375
7.561
469,670
-0.24(-3.14%)
Jan 05, 2022
8.400
8.341
7.800
7.806
22,531
-0.36(-4.35%)
Jan 04, 2022
8.160
8.520
8.100
8.161
31,014
-0.39(-4.55%)
Jan 03, 2022
7.800
8.640
7.800
8.550
54,321
+0.75(+9.62%)
Dec 31, 2021
7.800
8.010
7.680
7.800
100,780
-0.02(-0.31%)
Dec 30, 2021
7.754
8.212
7.680
7.824
59,034
+0.02(+0.31%)
Dec 29, 2021
8.040
8.160
7.711
7.800
54,513
-0.28(-3.47%)
Dec 28, 2021
8.198
8.400
8.040
8.081
79,622
-0.21(-2.55%)
Dec 27, 2021
8.700
8.760
8.186
8.292
75,945
-0.42(-4.77%)
Dec 23, 2021
8.760
8.917
8.580
8.707
42,819
-0.16(-1.77%)
Dec 22, 2021
9.312
9.452
8.784
8.864
193,103
+0.28(+3.31%)
Dec 21, 2021
8.640
8.748
8.400
8.580
21,562
-0.06(-0.67%)
Dec 20, 2021
8.640
8.904
8.400
8.638
30,007
-0.21(-2.32%)
Dec 17, 2021
8.291
8.879
8.160
8.843
37,453
+0.44(+5.27%)
Dec 16, 2021
8.640
9.000
8.340
8.400
33,973
-0.06(-0.71%)
Dec 15, 2021
8.410
8.795
8.160
8.460
47,366
-0.06(-0.70%)
Dec 14, 2021
8.669
8.880
8.304
8.520
30,340
-0.12(-1.39%)
Dec 13, 2021
8.680
8.718
8.172
8.640
58,343
+0.00(+0.00%)
Dec 10, 2021
9.108
9.316
8.521
8.640
57,130
-0.47(-5.16%)
Dec 09, 2021
9.300
9.720
9.001
9.110
49,077
-0.13(-1.42%)
Dec 08, 2021
8.898
9.384
8.760
9.241
27,074
+0.23(+2.53%)
Dec 07, 2021
8.640
9.324
8.520
9.013
63,201
+0.61(+7.30%)
Dec 06, 2021
8.520
8.579
8.065
8.400
80,844
-0.18(-2.10%)
Dec 03, 2021
9.019
9.240
8.400
8.580
110,296
-0.58(-6.30%)
Dec 02, 2021
10.08
10.08
8.686
9.157
193,290
-0.92(-9.15%)
Dec 01, 2021
10.80
10.92
10.02
10.08
126,488
-0.69(-6.42%)
Nov 30, 2021
10.20
11.14
9.876
10.77
143,165
+0.55(+5.43%)
Nov 29, 2021
11.66
11.66
10.20
10.22
183,141
-1.42(-12.22%)
Nov 26, 2021
9.960
11.88
9.840
11.64
277,519
+1.82(+18.57%)
Nov 24, 2021
9.600
9.900
9.480
9.816
46,163
+0.22(+2.25%)
Nov 23, 2021
9.720
9.900
9.480
9.600
41,902
-0.30(-3.03%)
Nov 22, 2021
9.960
10.18
9.751
9.900
32,930
+0.06(+0.61%)
Nov 19, 2021
9.960
10.12
9.732
9.840
35,464
-0.17(-1.69%)
Nov 18, 2021
10.38
10.58
9.979
10.01
69,400
-0.52(-4.95%)
Nov 17, 2021
10.46
10.72
10.32
10.53
45,618
-0.19(-1.74%)
Nov 16, 2021
10.80
10.86
10.44
10.72
38,889
-0.20(-1.87%)
Nov 15, 2021
10.80
11.16
10.72
10.92
28,274
+0.02(+0.22%)
Nov 12, 2021
11.28
11.28
10.68
10.90
42,746
-0.27(-2.39%)
Nov 11, 2021
10.93
11.28
10.92
11.16
23,049
+0.25(+2.30%)
Nov 10, 2021
11.28
10.91
47,807
-0.48(-4.18%)
Nov 09, 2021
11.78
11.88
11.24
11.39
44,965
-0.37(-3.16%)
Nov 08, 2021
11.60
11.95
11.42
11.76
66,805
+0.41(+3.58%)
Nov 05, 2021
11.76
11.76
11.11
11.35
41,344
-0.41(-3.45%)
Nov 04, 2021
11.58
11.82
11.42
11.76
33,078
+0.33(+2.93%)
Nov 03, 2021
11.40
11.76
11.17
11.42
33,075
+0.02(+0.21%)
Nov 02, 2021
11.16
11.40
11.04
11.40
36,345
+0.06(+0.53%)
Nov 01, 2021
11.04
11.40
10.71
11.34
130,327
+0.63(+5.92%)
Oct 29, 2021
10.57
11.04
10.57
10.71
27,890
-0.06(-0.52%)
Oct 28, 2021
10.44
10.76
10.26
10.76
34,716
+0.32(+3.08%)
Oct 27, 2021
10.80
11.04
10.44
10.44
64,405
-0.36(-3.31%)
Oct 26, 2021
11.06
10.62
10.80
96,746
-0.27(-2.40%)
Oct 25, 2021
11.40
11.40
10.95
11.06
47,246
-0.43(-3.78%)
Oct 22, 2021
11.64
11.76
11.07
11.50
48,628
-0.15(-1.30%)
Oct 21, 2021
11.52
12.00
11.40
11.65
81,917
+0.49(+4.39%)
Oct 20, 2021
11.16
11.32
11.04
11.16
25,063
-0.19(-1.69%)
Oct 19, 2021
11.04
11.40
10.98
11.35
38,492
+0.31(+2.84%)
Oct 18, 2021
11.28
11.40
10.93
11.04
48,136
-0.24(-2.17%)
Oct 15, 2021
11.40
11.64
11.28
11.28
22,258
-0.13(-1.15%)
Oct 14, 2021
11.37
11.64
11.29
11.41
30,013
-0.03(-0.27%)
Oct 13, 2021
11.28
11.64
11.27
11.45
37,867
+0.05(+0.41%)
Oct 12, 2021
11.40
11.52
11.18
11.40
49,034
-0.00(-0.01%)
Oct 11, 2021
11.40
11.76
11.40
11.40
39,260
+0.00(+0.00%)
Oct 08, 2021
11.64
11.76
11.28
11.40
43,866
-0.24(-2.06%)
Oct 07, 2021
11.76
11.89
11.54
11.64
36,874
-0.06(-0.51%)
Oct 06, 2021
12.00
12.12
11.41
11.70
73,835
+0.06(+0.51%)
Oct 05, 2021
12.00
12.11
11.41
11.64
73,643
-0.36(-2.99%)
Oct 04, 2021
12.36
12.36
12.00
12.00
48,296
-0.24(-1.96%)
Oct 01, 2021
12.48
12.60
12.12
12.24
45,946
-0.36(-2.86%)
Sep 30, 2021
12.84
12.84
12.36
12.60
37,293
+0.36(+2.94%)
Sep 29, 2021
12.60
12.72
12.24
12.24
33,332
-0.48(-3.77%)
Sep 28, 2021
12.96
12.96
12.36
12.72
37,431
+0.00(+0.00%)
Sep 27, 2021
12.36
12.96
12.25
12.72
43,753
+0.36(+2.91%)
Sep 24, 2021
12.36
12.72
12.24
12.36
37,791
-0.36(-2.83%)
Sep 23, 2021
12.24
12.84
12.24
12.72
40,137
+0.48(+3.92%)
Sep 22, 2021
12.48
12.48
12.00
12.24
77,682
-0.36(-2.86%)
Sep 21, 2021
12.48
12.60
12.24
12.60
36,490
+0.36(+2.94%)
Sep 20, 2021
12.00
12.48
12.00
12.24
101,594
-0.36(-2.86%)
Sep 17, 2021
12.60
12.90
12.48
12.60
47,550
-0.36(-2.78%)
Sep 16, 2021
12.72
12.96
12.60
12.96
25,162
+0.24(+1.89%)
Sep 15, 2021
12.48
12.72
12.48
12.72
44,156
+0.12(+0.95%)
Sep 14, 2021
13.08
13.15
12.48
12.60
97,874
-0.60(-4.55%)
Sep 13, 2021
13.08
13.32
12.84
13.20
68,875
+0.12(+0.92%)
Sep 10, 2021
13.20
13.38
12.96
13.08
62,246
-0.24(-1.80%)
Sep 09, 2021
12.96
13.44
12.84
13.32
63,213
+0.24(+1.83%)
Sep 08, 2021
13.32
13.51
12.84
13.08
88,485
-0.48(-3.54%)
Sep 07, 2021
13.68
13.92
13.32
13.56
73,596
-0.12(-0.88%)
Sep 03, 2021
13.92
13.92
13.44
13.68
81,671
-0.36(-2.56%)
Sep 02, 2021
13.80
14.38
13.56
14.04
108,812
+0.24(+1.74%)
Sep 01, 2021
14.04
14.16
13.63
13.80
94,025
-0.24(-1.71%)
Aug 31, 2021
13.44
14.28
13.44
14.04
321,206
+0.72(+5.41%)
Aug 30, 2021
14.16
14.16
13.20
13.32
258,463
-0.60(-4.31%)
Aug 27, 2021
14.16
14.76
13.92
13.92
211,363
-0.24(-1.69%)
Aug 26, 2021
13.80
14.16
13.68
14.16
151,319
+0.36(+2.61%)
Aug 25, 2021
13.80
14.04
13.44
13.80
202,735
-0.24(-1.71%)
Aug 24, 2021
12.96
14.28
12.84
14.04
437,587
+1.20(+9.35%)
Aug 23, 2021
12.36
12.96
12.24
12.84
189,646
+0.60(+4.90%)
Aug 20, 2021
12.12
12.48
11.89
12.24
57,966
-0.12(-0.97%)
Aug 19, 2021
12.36
12.48
12.12
12.36
65,790
+0.00(+0.00%)
Aug 18, 2021
12.60
12.60
12.00
12.36
81,861
-0.36(-2.83%)
Aug 17, 2021
11.76
12.72
11.57
12.72
157,537
+0.60(+4.95%)
Aug 16, 2021
12.36
12.36
11.58
12.12
236,815
-0.24(-1.94%)
Aug 13, 2021
12.72
12.84
12.24
12.36
149,708
-0.48(-3.74%)
Aug 12, 2021
12.84
12.84
12.60
12.84
97,603
+0.12(+0.94%)
Aug 11, 2021
12.84
12.96
12.72
12.72
65,813
+0.00(+0.00%)
Aug 10, 2021
12.84
12.96
12.60
12.72
151,242
-0.12(-0.93%)
Aug 09, 2021
12.84
13.20
12.84
12.84
141,021
-0.12(-0.93%)
Aug 06, 2021
12.96
13.08
12.84
12.96
101,590
+0.00(+0.00%)
Aug 05, 2021
13.08
13.32
12.84
12.96
191,688
-0.12(-0.92%)
Aug 04, 2021
13.20
13.32
12.90
13.08
206,481
-0.12(-0.91%)
Aug 03, 2021
13.44
13.56
13.08
13.20
297,069
-0.60(-4.35%)
Aug 02, 2021
13.56
13.86
13.20
13.80
489,572
-0.12(-0.86%)
Jul 30, 2021
13.56
14.28
12.96
13.92
1,427,389
-0.48(-3.33%)
Jul 29, 2021
16.56
17.88
13.92
14.40
12,689,268
+1.20(+9.09%)
Jul 28, 2021
13.20
13.50
13.08
13.20
61,867
+0.00(+0.00%)
Jul 27, 2021
13.32
13.44
12.72
13.20
208,264
+0.00(+0.00%)
Jul 26, 2021
13.56
13.91
13.20
13.20
105,965
-0.48(-3.51%)
Jul 23, 2021
13.92
14.16
13.56
13.68
119,385
-0.24(-1.72%)
Jul 22, 2021
13.68
14.28
13.44
13.92
173,005
+0.24(+1.75%)
Jul 21, 2021
13.20
13.80
13.20
13.68
101,506
+0.36(+2.70%)
Jul 20, 2021
13.92
13.92
13.20
13.32
126,763
-0.36(-2.63%)
Jul 19, 2021
13.32
14.04
12.72
13.68
286,812
+0.36(+2.70%)
Jul 16, 2021
13.44
13.62
12.96
13.32
119,853
-0.36(-2.63%)
Jul 15, 2021
13.20
13.80
12.72
13.68
180,299
+0.84(+6.54%)
Jul 14, 2021
13.32
13.44
12.84
12.84
168,901
-0.48(-3.60%)
Jul 13, 2021
13.80
13.80
13.32
13.32
63,466
-0.36(-2.63%)
Jul 12, 2021
14.40
14.40
13.68
13.68
61,507
-0.66(-4.60%)
Jul 09, 2021
13.80
14.40
13.56
14.34
87,602
+0.54(+3.91%)
Jul 08, 2021
13.20
13.92
12.96
13.80
96,407
+0.36(+2.68%)
Jul 07, 2021
13.68
14.04
13.20
13.44
115,742
-0.48(-3.45%)
Jul 06, 2021
14.64
14.64
13.68
13.92
166,143
-0.48(-3.33%)
Jul 02, 2021
15.00
15.12
14.16
14.40
195,916
-0.60(-4.00%)
Jul 01, 2021
15.00
15.24
14.76
15.00
105,383
+0.00(+0.00%)
Jun 30, 2021
15.36
15.60
14.88
15.00
136,222
-0.72(-4.58%)
Jun 29, 2021
15.60
15.72
15.00
15.72
166,188
-0.12(-0.76%)
Jun 28, 2021
16.08
16.20
15.60
15.84
129,010
-0.36(-2.22%)
Jun 25, 2021
16.20
16.44
15.84
16.20
191,045
+0.12(+0.75%)
Jun 24, 2021
16.08
16.20
15.96
16.08
163,534
+0.00(+0.00%)
Jun 23, 2021
15.72
16.14
15.61
16.08
192,790
+0.36(+2.29%)
Jun 22, 2021
15.36
15.72
14.76
15.72
207,669
+0.24(+1.55%)
Jun 21, 2021
15.60
15.96
14.76
15.48
290,941
-0.12(-0.77%)
Jun 18, 2021
15.96
16.56
15.48
15.60
492,678
+0.00(+0.00%)
Jun 17, 2021
15.72
15.96
15.36
15.60
185,762
+0.00(+0.00%)
Jun 16, 2021
15.60
15.90
15.00
15.60
198,844
+0.12(+0.78%)
Jun 15, 2021
15.96
16.31
15.00
15.48
389,483
-0.96(-5.84%)
Jun 14, 2021
16.32
17.04
15.72
16.44
1,478,269
+1.44(+9.60%)
Jun 11, 2021
14.88
15.00
14.70
15.00
102,403
+0.12(+0.81%)
Jun 10, 2021
15.36
15.60
14.64
14.88
180,929
-0.48(-3.12%)
Jun 09, 2021
15.00
15.72
14.88
15.36
343,574
+0.36(+2.40%)
Jun 08, 2021
15.12
15.24
14.40
15.00
203,129
+0.00(+0.00%)
Jun 07, 2021
14.52
15.24
14.40
15.00
308,942
+0.36(+2.46%)
Jun 04, 2021
14.76
15.00
14.40
14.64
211,318
+0.00(+0.00%)
Jun 03, 2021
14.64
14.70
14.04
14.64
301,126
-0.12(-0.81%)
Jun 02, 2021
14.04
14.76
13.80
14.76
317,962
+0.84(+6.03%)
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.