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
Zosano Pharma
(NQ:
ZSAN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 10, 2022
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
1.000
1.020
0.9400
0.9800
1,363,400
-0.02(-2.00%)
May 28, 2020
1.040
1.070
0.9900
1.000
2,565,784
-0.04(-3.85%)
May 27, 2020
0.9800
1.050
0.9300
1.040
6,192,362
+0.14(+15.52%)
May 26, 2020
0.8800
0.9090
0.8675
0.9003
2,206,978
+0.05(+5.51%)
May 22, 2020
0.8700
0.8800
0.8411
0.8533
763,900
+0.00(+0.35%)
May 21, 2020
0.8700
0.8778
0.8400
0.8503
672,846
-0.02(-2.14%)
May 20, 2020
0.8824
0.8900
0.8352
0.8689
1,245,844
+0.00(+0.43%)
May 19, 2020
0.8400
0.8900
0.8250
0.8652
1,483,409
+0.04(+4.24%)
May 18, 2020
0.8400
0.8600
0.8100
0.8300
1,302,778
-0.01(-0.74%)
May 15, 2020
0.8488
0.8500
0.7880
0.8362
1,088,900
+0.01(+0.75%)
May 14, 2020
0.8200
0.8300
0.7800
0.8300
819,825
+0.00(+0.00%)
May 13, 2020
0.9000
0.9000
0.7500
0.8300
2,057,195
-0.05(-6.17%)
May 12, 2020
0.8408
0.9200
0.8360
0.8846
3,003,953
-0.00(-0.35%)
May 11, 2020
0.8012
0.9150
0.8000
0.8877
3,220,201
+0.10(+12.57%)
May 08, 2020
0.7600
0.8200
0.7360
0.7886
3,395,700
+0.04(+5.15%)
May 07, 2020
0.7300
0.7539
0.7000
0.7500
1,919,796
+0.03(+4.17%)
May 06, 2020
0.7200
0.7300
0.7000
0.7200
930,378
+0.02(+2.13%)
May 05, 2020
0.7000
0.7200
0.6825
0.7050
930,284
+0.01(+1.42%)
May 04, 2020
0.7000
0.7035
0.6710
0.6951
816,780
-0.01(-0.86%)
May 01, 2020
0.7350
0.7514
0.6902
0.7011
1,328,300
-0.05(-6.52%)
Apr 30, 2020
0.7500
0.7700
0.7300
0.7500
771,600
-0.01(-0.82%)
Apr 29, 2020
0.7550
0.7749
0.7500
0.7562
945,574
-0.01(-1.43%)
Apr 28, 2020
0.7900
0.8000
0.7100
0.7672
1,572,887
-0.01(-1.60%)
Apr 27, 2020
0.7900
0.8000
0.7302
0.7797
4,412,226
+0.06(+9.05%)
Apr 24, 2020
0.6948
0.7196
0.6750
0.7150
1,620,700
+0.02(+2.14%)
Apr 23, 2020
0.7100
0.7100
0.6800
0.7000
860,730
+0.02(+2.22%)
Apr 22, 2020
0.7000
0.7300
0.6800
0.6848
1,238,684
-0.03(-3.55%)
Apr 21, 2020
0.7100
0.7100
0.6700
0.7100
1,129,520
+0.01(+1.43%)
Apr 20, 2020
0.6700
0.7200
0.6600
0.7000
1,467,756
+0.00(+0.14%)
Apr 17, 2020
0.7100
0.7199
0.6500
0.6990
1,625,300
+0.01(+1.30%)
Apr 16, 2020
0.7400
0.7500
0.6600
0.6900
1,959,953
-0.06(-8.00%)
Apr 15, 2020
0.7400
0.7500
0.7000
0.7500
1,949,155
+0.00(+0.00%)
Apr 14, 2020
0.7000
0.7500
0.6900
0.7500
3,244,606
+0.06(+8.98%)
Apr 13, 2020
0.6510
0.7350
0.6300
0.6882
8,763,641
+0.09(+14.70%)
Apr 09, 2020
0.6840
0.7030
0.5752
0.6000
9,611,800
+0.07(+13.16%)
Apr 08, 2020
0.5200
0.5450
0.5100
0.5302
811,231
+0.01(+1.96%)
Apr 07, 2020
0.5420
0.5594
0.5200
0.5200
973,050
-0.01(-1.70%)
Apr 06, 2020
0.5499
0.5630
0.5200
0.5290
883,845
-0.01(-1.54%)
Apr 03, 2020
0.5763
0.5780
0.5183
0.5373
739,400
-0.02(-3.71%)
Apr 02, 2020
0.5353
0.5700
0.5100
0.5580
1,104,889
+0.01(+1.45%)
Apr 01, 2020
0.5500
0.5700
0.5200
0.5500
762,032
-0.01(-2.14%)
Mar 31, 2020
0.5700
0.5970
0.5450
0.5620
1,057,888
+0.02(+3.12%)
Mar 30, 2020
0.5400
0.5700
0.5112
0.5450
779,439
-0.02(-2.68%)
Mar 27, 2020
0.5400
0.5600
0.5100
0.5600
1,646,400
-0.01(-1.75%)
Mar 26, 2020
0.5840
0.5971
0.5500
0.5700
1,624,759
-0.01(-1.72%)
Mar 25, 2020
0.5500
0.6300
0.5400
0.5800
3,120,768
+0.05(+9.43%)
Mar 24, 2020
0.5000
0.5600
0.4900
0.5300
2,090,281
+0.05(+11.11%)
Mar 23, 2020
0.4414
0.5100
0.4140
0.4770
1,201,786
-0.00(-0.23%)
Mar 20, 2020
0.4750
0.5200
0.4529
0.4781
2,192,400
+0.00(+0.65%)
Mar 19, 2020
0.4487
0.4980
0.4200
0.4750
2,028,710
+0.04(+10.47%)
Mar 18, 2020
0.4700
0.5000
0.4102
0.4300
1,709,134
-0.05(-10.42%)
Mar 17, 2020
0.4500
0.5100
0.4200
0.4800
2,168,908
+0.03(+5.73%)
Mar 16, 2020
0.4300
0.4750
0.4050
0.4540
1,977,297
-0.02(-3.61%)
Mar 13, 2020
0.5500
0.5500
0.4301
0.4710
2,464,600
-0.00(-0.17%)
Mar 12, 2020
0.5500
0.5599
0.4500
0.4718
3,299,674
-0.10(-17.23%)
Mar 11, 2020
0.5400
0.6300
0.5400
0.5700
3,362,131
+0.00(+0.00%)
Mar 10, 2020
0.6900
0.6900
0.5400
0.5700
5,353,997
-0.06(-9.58%)
Mar 09, 2020
0.6900
0.7209
0.6250
0.6304
4,040,298
-0.11(-14.70%)
Mar 06, 2020
0.7300
0.7608
0.6705
0.7390
6,163,000
-0.04(-5.26%)
Mar 05, 2020
0.7000
0.8200
0.7000
0.7800
17,812,998
-0.10(-11.36%)
Mar 04, 2020
1.210
1.290
0.8500
0.8800
26,251,536
+0.00(+0.00%)
Mar 03, 2020
1.010
1.040
0.8500
0.8800
4,879,723
-0.11(-11.11%)
Mar 02, 2020
0.7700
0.9900
0.7700
0.9900
6,702,329
+0.26(+35.80%)
Feb 28, 2020
0.6800
0.7290
0.6300
0.7290
2,068,000
+0.03(+4.14%)
Feb 27, 2020
0.6800
0.7200
0.6000
0.7000
2,510,348
-0.02(-2.78%)
Feb 26, 2020
0.7200
0.7600
0.7000
0.7200
1,849,081
-0.02(-2.77%)
Feb 25, 2020
0.7635
0.7719
0.6800
0.7405
2,030,277
-0.01(-1.27%)
Feb 24, 2020
0.7400
0.7900
0.7200
0.7500
3,019,111
+0.01(+1.35%)
Feb 21, 2020
0.7900
0.7900
0.7400
0.7400
2,125,300
-0.06(-7.50%)
Feb 20, 2020
0.7800
0.8300
0.7500
0.8000
2,572,126
+0.02(+2.70%)
Feb 19, 2020
0.8359
0.8660
0.7139
0.7790
5,937,265
-0.04(-5.00%)
Feb 18, 2020
0.8500
1.050
0.8000
0.8200
16,563,406
+0.01(+1.81%)
Feb 14, 2020
0.6060
0.8600
0.5995
0.8054
14,929,800
+0.22(+38.55%)
Feb 13, 2020
0.5500
0.5990
0.5401
0.5813
7,024,264
+0.05(+9.45%)
Feb 12, 2020
0.5400
0.5600
0.5260
0.5311
13,765,970
-0.50(-48.44%)
Feb 11, 2020
0.9000
1.040
0.8731
1.030
1,160,331
+0.16(+17.93%)
Feb 10, 2020
0.8800
0.9372
0.8500
0.8734
1,144,058
+0.05(+6.43%)
Feb 07, 2020
1.000
1.010
0.8203
0.8206
1,653,500
-0.18(-17.94%)
Feb 06, 2020
1.150
1.170
1.000
1.000
1,717,995
-0.15(-13.04%)
Feb 05, 2020
1.160
1.170
1.140
1.150
966,680
+0.01(+0.88%)
Feb 04, 2020
1.160
1.170
1.130
1.140
476,151
+0.00(+0.00%)
Feb 03, 2020
1.160
1.190
1.130
1.140
850,558
-0.02(-1.72%)
Jan 31, 2020
1.200
1.200
1.160
1.160
184,900
-0.03(-2.52%)
Jan 30, 2020
1.270
1.280
1.120
1.190
889,372
-0.10(-7.75%)
Jan 29, 2020
1.270
1.400
1.270
1.290
1,978,928
-0.01(-0.77%)
Jan 28, 2020
1.300
1.330
1.280
1.300
171,678
+0.00(+0.00%)
Jan 27, 2020
1.320
1.360
1.300
1.300
222,720
-0.04(-2.99%)
Jan 24, 2020
1.400
1.400
1.340
1.340
282,800
-0.06(-4.29%)
Jan 23, 2020
1.400
1.420
1.370
1.400
196,246
-0.02(-1.41%)
Jan 22, 2020
1.470
1.470
1.400
1.420
337,171
-0.03(-2.07%)
Jan 21, 2020
1.460
1.470
1.440
1.450
245,180
-0.02(-1.02%)
Jan 17, 2020
1.490
1.500
1.450
1.465
191,700
-0.02(-1.68%)
Jan 16, 2020
1.460
1.510
1.460
1.490
243,703
+0.03(+2.05%)
Jan 15, 2020
1.480
1.500
1.440
1.460
224,312
-0.02(-1.35%)
Jan 14, 2020
1.530
1.550
1.460
1.480
238,635
-0.02(-1.33%)
Jan 13, 2020
1.530
1.530
1.460
1.500
312,241
-0.04(-2.60%)
Jan 10, 2020
1.580
1.600
1.530
1.540
357,800
-0.06(-3.75%)
Jan 09, 2020
1.610
1.640
1.534
1.600
298,179
-0.02(-1.23%)
Jan 08, 2020
1.680
1.785
1.620
1.620
418,880
-0.09(-5.26%)
Jan 07, 2020
1.660
1.803
1.652
1.710
366,941
+0.07(+4.27%)
Jan 06, 2020
1.590
1.700
1.540
1.640
449,921
+0.09(+5.81%)
Jan 03, 2020
1.530
1.580
1.520
1.550
312,600
+0.03(+1.97%)
Jan 02, 2020
1.560
1.610
1.500
1.520
386,949
+0.00(+0.00%)
Dec 31, 2019
1.410
1.570
1.410
1.520
705,600
+0.12(+8.57%)
Dec 30, 2019
1.350
1.440
1.350
1.400
420,730
+0.03(+2.19%)
Dec 27, 2019
1.380
1.410
1.330
1.370
391,800
-0.03(-2.14%)
Dec 26, 2019
1.410
1.430
1.360
1.400
630,123
+0.01(+0.72%)
Dec 24, 2019
1.410
1.430
1.370
1.390
435,000
-0.02(-1.42%)
Dec 23, 2019
1.520
1.540
1.370
1.410
2,086,402
+0.03(+2.17%)
Dec 20, 2019
1.410
1.410
1.270
1.380
551,000
-0.01(-0.72%)
Dec 19, 2019
1.430
1.450
1.370
1.390
427,690
-0.02(-1.42%)
Dec 18, 2019
1.500
1.500
1.410
1.410
763,810
-0.03(-2.08%)
Dec 17, 2019
1.450
1.460
1.420
1.440
361,822
+0.01(+0.70%)
Dec 16, 2019
1.420
1.480
1.420
1.430
439,581
-0.01(-0.69%)
Dec 13, 2019
1.520
1.550
1.430
1.440
850,500
-0.08(-5.26%)
Dec 12, 2019
1.460
1.560
1.440
1.520
858,279
+0.08(+5.56%)
Dec 11, 2019
1.510
1.545
1.440
1.440
705,093
-0.06(-4.00%)
Dec 10, 2019
1.570
1.640
1.490
1.500
525,596
-0.09(-5.66%)
Dec 09, 2019
1.650
1.682
1.550
1.590
463,241
-0.05(-3.05%)
Dec 06, 2019
1.690
1.720
1.630
1.640
335,900
-0.07(-4.09%)
Dec 05, 2019
1.700
1.738
1.680
1.710
200,145
+0.01(+0.59%)
Dec 04, 2019
1.890
1.890
1.700
1.700
373,201
-0.15(-8.11%)
Dec 03, 2019
1.790
1.940
1.790
1.850
230,862
+0.06(+3.35%)
Dec 02, 2019
1.900
1.970
1.780
1.790
358,257
-0.08(-4.28%)
Nov 29, 2019
1.870
1.871
1.660
1.870
340,400
+0.01(+0.54%)
Nov 27, 2019
1.550
1.940
1.540
1.860
1,144,100
+0.34(+22.37%)
Nov 26, 2019
1.520
1.620
1.480
1.520
343,717
+0.02(+1.33%)
Nov 25, 2019
1.660
1.710
1.500
1.500
657,623
-0.14(-8.54%)
Nov 22, 2019
1.670
1.706
1.581
1.640
349,600
-0.05(-2.96%)
Nov 21, 2019
1.870
1.871
1.670
1.690
467,108
-0.17(-9.14%)
Nov 20, 2019
1.900
1.920
1.860
1.860
126,803
+0.02(+1.09%)
Nov 19, 2019
1.930
1.930
1.830
1.840
262,524
-0.06(-3.16%)
Nov 18, 2019
1.940
1.980
1.880
1.900
116,477
-0.01(-0.52%)
Nov 15, 2019
1.750
1.940
1.710
1.910
287,800
-0.06(-3.05%)
Nov 14, 2019
2.190
2.190
1.960
1.970
441,239
-0.06(-2.96%)
Nov 13, 2019
2.020
2.070
2.010
2.030
144,445
+0.00(+0.00%)
Nov 12, 2019
1.970
2.040
1.970
2.030
90,206
+0.06(+3.05%)
Nov 11, 2019
2.010
2.010
1.920
1.970
51,313
-0.03(-1.25%)
Nov 08, 2019
1.950
2.020
1.920
1.995
130,900
+0.02(+0.76%)
Nov 07, 2019
2.010
2.060
1.920
1.980
175,677
-0.02(-1.00%)
Nov 06, 2019
2.080
2.130
1.990
2.000
245,090
-0.10(-4.76%)
Nov 05, 2019
2.020
2.140
2.000
2.100
100,271
+0.07(+3.45%)
Nov 04, 2019
1.970
2.070
1.970
2.030
110,148
+0.05(+2.53%)
Nov 01, 2019
1.970
2.050
1.950
1.980
197,200
+0.03(+1.54%)
Oct 31, 2019
2.130
2.130
1.950
1.950
189,188
-0.20(-9.30%)
Oct 30, 2019
2.120
2.160
2.080
2.150
125,684
+0.03(+1.42%)
Oct 29, 2019
2.110
2.170
1.970
2.120
288,807
+0.04(+1.92%)
Oct 28, 2019
2.190
2.210
2.080
2.080
167,265
-0.10(-4.59%)
Oct 25, 2019
2.400
2.450
2.170
2.180
314,900
-0.22(-9.17%)
Oct 24, 2019
2.310
2.450
2.280
2.400
513,451
+0.14(+6.19%)
Oct 23, 2019
2.080
2.316
2.080
2.260
448,260
+0.16(+7.62%)
Oct 22, 2019
1.970
2.160
1.950
2.100
548,024
+0.16(+8.25%)
Oct 21, 2019
1.920
1.990
1.890
1.940
102,162
+0.02(+1.04%)
Oct 18, 2019
1.920
1.947
1.880
1.920
104,900
-0.03(-1.54%)
Oct 17, 2019
1.940
2.070
1.884
1.950
387,882
+0.04(+2.09%)
Oct 16, 2019
1.700
1.990
1.700
1.910
447,493
+0.22(+13.02%)
Oct 15, 2019
1.630
1.710
1.630
1.690
83,470
+0.05(+3.05%)
Oct 14, 2019
1.670
1.740
1.630
1.640
121,061
-0.03(-1.80%)
Oct 11, 2019
1.670
1.750
1.620
1.670
65,700
+0.01(+0.60%)
Oct 10, 2019
1.660
1.725
1.590
1.660
253,946
-0.01(-0.60%)
Oct 09, 2019
1.790
1.790
1.670
1.670
105,724
-0.12(-6.70%)
Oct 08, 2019
1.810
1.850
1.680
1.790
217,291
-0.03(-1.65%)
Oct 07, 2019
1.930
1.930
1.770
1.820
581,910
-0.14(-7.14%)
Oct 04, 2019
1.560
1.980
1.560
1.960
1,229,100
+0.41(+26.25%)
Oct 03, 2019
1.450
1.590
1.410
1.552
373,323
+0.09(+6.34%)
Oct 02, 2019
1.530
1.550
1.412
1.460
415,374
-0.07(-4.58%)
Oct 01, 2019
1.550
1.600
1.530
1.530
114,938
-0.03(-1.92%)
Sep 30, 2019
1.610
1.673
1.530
1.560
208,165
-0.05(-3.11%)
Sep 27, 2019
1.710
1.710
1.610
1.610
174,200
-0.09(-5.29%)
Sep 26, 2019
1.690
1.770
1.690
1.700
103,256
+0.01(+0.59%)
Sep 25, 2019
1.770
1.770
1.600
1.690
309,658
-0.08(-4.52%)
Sep 24, 2019
1.920
1.920
1.700
1.770
425,802
-0.12(-6.35%)
Sep 23, 2019
1.970
2.025
1.870
1.890
271,660
-0.08(-4.06%)
Sep 20, 2019
1.950
1.970
1.850
1.970
412,300
+0.03(+1.55%)
Sep 19, 2019
2.030
2.030
1.935
1.940
265,135
-0.07(-3.48%)
Sep 18, 2019
2.030
2.030
1.980
2.010
290,540
+0.01(+0.50%)
Sep 17, 2019
2.020
2.030
1.980
2.000
191,937
-0.03(-1.48%)
Sep 16, 2019
2.030
2.130
1.990
2.030
719,258
+0.00(+0.00%)
Sep 13, 2019
2.000
2.050
1.980
2.030
164,100
+0.03(+1.50%)
Sep 12, 2019
2.060
2.080
2.000
2.000
145,107
-0.07(-3.38%)
Sep 11, 2019
2.080
2.090
1.940
2.070
293,637
+0.02(+0.98%)
Sep 10, 2019
2.040
2.090
1.930
2.050
360,338
+0.02(+0.99%)
Sep 09, 2019
2.160
2.180
2.010
2.030
337,073
-0.10(-4.69%)
Sep 06, 2019
2.050
2.160
2.050
2.130
331,400
+0.07(+3.40%)
Sep 05, 2019
2.080
2.100
2.030
2.060
271,157
-0.02(-0.96%)
Sep 04, 2019
2.050
2.110
2.020
2.080
194,096
+0.06(+2.97%)
Sep 03, 2019
2.100
2.140
2.010
2.020
395,989
-0.12(-5.61%)
Aug 30, 2019
2.100
2.160
2.060
2.140
299,500
+0.04(+1.90%)
Aug 29, 2019
2.130
2.130
2.060
2.100
136,164
-0.04(-1.87%)
Aug 28, 2019
2.080
2.150
2.070
2.140
146,016
+0.04(+1.90%)
Aug 27, 2019
2.220
2.220
2.050
2.100
323,087
-0.10(-4.55%)
Aug 26, 2019
2.120
2.220
2.000
2.200
608,708
+0.08(+3.77%)
Aug 23, 2019
2.260
2.260
2.060
2.120
435,300
-0.14(-6.19%)
Aug 22, 2019
2.270
2.390
2.260
2.260
192,167
-0.05(-2.16%)
Aug 21, 2019
2.480
2.510
2.050
2.310
1,527,599
-0.20(-7.97%)
Aug 20, 2019
2.590
2.690
2.430
2.510
640,740
-0.25(-9.06%)
Aug 19, 2019
2.800
2.800
2.600
2.760
215,317
-0.01(-0.36%)
Aug 16, 2019
2.770
2.842
2.720
2.770
117,800
-0.01(-0.36%)
Aug 15, 2019
2.940
2.940
2.570
2.780
181,253
-0.14(-4.79%)
Aug 14, 2019
3.010
3.210
2.840
2.920
595,143
-0.10(-3.31%)
Aug 13, 2019
2.930
3.100
2.930
3.020
244,534
+0.10(+3.42%)
Aug 12, 2019
2.730
2.990
2.710
2.920
233,867
+0.19(+6.96%)
Aug 09, 2019
2.770
2.820
2.720
2.730
145,700
-0.04(-1.44%)
Aug 08, 2019
2.710
2.840
2.702
2.770
155,151
+0.09(+3.36%)
Aug 07, 2019
2.570
2.690
2.380
2.680
236,074
+0.08(+3.08%)
Aug 06, 2019
2.650
2.720
2.560
2.600
205,656
-0.06(-2.26%)
Aug 05, 2019
2.720
2.720
2.600
2.660
266,611
-0.09(-3.27%)
Aug 02, 2019
2.770
2.794
2.610
2.750
230,100
-0.01(-0.36%)
Aug 01, 2019
2.900
3.050
2.750
2.760
173,976
-0.14(-4.83%)
Jul 31, 2019
2.850
2.980
2.830
2.900
136,752
+0.08(+2.84%)
Jul 30, 2019
2.820
2.910
2.760
2.820
165,191
+0.00(+0.00%)
Jul 29, 2019
2.810
2.960
2.800
2.820
123,139
-0.01(-0.35%)
Jul 26, 2019
2.950
2.980
2.750
2.830
189,300
-0.11(-3.74%)
Jul 25, 2019
3.000
3.010
2.900
2.940
159,782
-0.08(-2.65%)
Jul 24, 2019
3.150
3.150
2.930
3.020
276,050
-0.10(-3.21%)
Jul 23, 2019
3.260
3.280
3.080
3.120
200,588
-0.12(-3.70%)
Jul 22, 2019
3.240
3.290
3.190
3.240
198,367
+0.00(+0.00%)
Jul 19, 2019
3.230
3.350
3.230
3.240
101,800
-0.02(-0.61%)
Jul 18, 2019
3.230
3.280
3.070
3.260
491,866
+0.03(+0.93%)
Jul 17, 2019
3.260
3.300
3.200
3.230
125,646
-0.02(-0.62%)
Jul 16, 2019
3.290
3.340
3.190
3.250
208,983
-0.01(-0.31%)
Jul 15, 2019
3.500
3.520
3.160
3.260
470,154
+0.00(+0.00%)
Jul 12, 2019
3.250
3.310
3.213
3.260
152,800
+0.01(+0.31%)
Jul 11, 2019
3.320
3.320
3.240
3.250
217,168
-0.04(-1.22%)
Jul 10, 2019
3.310
3.400
3.250
3.290
225,424
+0.04(+1.23%)
Jul 09, 2019
3.430
3.470
3.240
3.250
490,782
-0.18(-5.25%)
Jul 08, 2019
3.350
3.540
3.280
3.430
476,618
+0.11(+3.31%)
Jul 05, 2019
3.140
3.330
3.140
3.320
224,000
+0.11(+3.59%)
Jul 03, 2019
3.150
3.210
3.120
3.205
129,500
+0.02(+0.79%)
Jul 02, 2019
3.240
3.284
3.170
3.180
79,436
-0.05(-1.55%)
Jul 01, 2019
3.280
3.340
3.120
3.230
243,139
-0.04(-1.22%)
Jun 28, 2019
3.270
3.380
3.210
3.270
280,800
-0.02(-0.61%)
Jun 27, 2019
3.270
3.320
3.180
3.290
204,697
+0.14(+4.44%)
Jun 26, 2019
3.140
3.250
3.140
3.150
200,591
+0.02(+0.64%)
Jun 25, 2019
3.170
3.250
3.050
3.130
337,518
-0.04(-1.26%)
Jun 24, 2019
3.130
3.410
3.080
3.170
605,814
+0.05(+1.60%)
Jun 21, 2019
3.100
3.130
2.930
3.120
365,100
+0.05(+1.63%)
Jun 20, 2019
3.130
3.190
3.060
3.070
170,639
+0.01(+0.33%)
Jun 19, 2019
2.950
3.160
2.930
3.060
566,773
+0.12(+4.08%)
Jun 18, 2019
3.020
3.070
2.940
2.940
293,989
+0.13(+4.63%)
Jun 17, 2019
2.800
2.840
2.720
2.810
100,149
+0.04(+1.44%)
Jun 14, 2019
2.770
2.850
2.700
2.770
98,400
-0.01(-0.36%)
Jun 13, 2019
2.680
2.800
2.680
2.780
106,359
+0.07(+2.58%)
Jun 12, 2019
2.760
2.830
2.690
2.710
66,422
-0.04(-1.45%)
Jun 11, 2019
2.850
2.850
2.710
2.750
133,512
-0.12(-4.18%)
Jun 10, 2019
2.820
2.930
2.810
2.870
222,255
+0.11(+3.99%)
Jun 07, 2019
2.710
2.800
2.640
2.760
185,700
+0.05(+1.85%)
Jun 06, 2019
2.870
2.935
2.650
2.710
260,845
-0.18(-6.23%)
Jun 05, 2019
2.950
3.030
2.870
2.890
159,637
-0.07(-2.36%)
Jun 04, 2019
2.930
3.050
2.820
2.960
280,729
+0.03(+1.02%)
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.