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
Aslan Pharmaceuticals Ltd ADR
(NQ:
ASLN
)
0.4287
-0.0012 (-0.28%)
Streaming Delayed Price
Updated: 3:58 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
2.100
2.100
1.950
2.020
72,731
+0.05(+2.77%)
May 27, 2022
1.985
2.075
1.945
1.966
61,309
+0.04(+2.08%)
May 26, 2022
2.250
2.250
1.925
1.925
181,551
-0.07(-3.73%)
May 25, 2022
2.100
2.160
1.900
2.000
84,054
-0.07(-3.26%)
May 24, 2022
2.160
2.230
2.000
2.067
30,070
-0.09(-4.22%)
May 23, 2022
2.250
2.289
2.107
2.159
35,354
-0.08(-3.42%)
May 20, 2022
2.250
2.490
2.150
2.235
19,523
-0.03(-1.43%)
May 19, 2022
2.253
2.480
2.200
2.268
40,247
+0.01(+0.42%)
May 18, 2022
2.255
2.394
2.206
2.258
19,888
-0.02(-0.75%)
May 17, 2022
2.804
2.804
2.256
2.275
62,931
-0.04(-1.73%)
May 16, 2022
2.325
2.400
2.250
2.315
14,592
-0.01(-0.43%)
May 13, 2022
2.450
2.540
2.300
2.325
135,703
-0.01(-0.24%)
May 12, 2022
2.156
2.498
2.150
2.330
75,814
+0.13(+5.93%)
May 11, 2022
2.250
2.415
2.150
2.200
87,621
-0.18(-7.66%)
May 10, 2022
2.550
2.600
2.375
2.382
30,586
-0.15(-6.02%)
May 09, 2022
2.750
2.850
2.456
2.535
54,546
-0.31(-11.05%)
May 06, 2022
2.800
2.857
2.651
2.850
50,732
-0.01(-0.26%)
May 05, 2022
3.000
3.250
2.755
2.857
53,798
-0.14(-4.59%)
May 04, 2022
3.150
3.260
2.856
2.995
33,844
-0.18(-5.67%)
May 03, 2022
3.400
3.400
3.110
3.175
21,178
-0.04(-1.18%)
May 02, 2022
3.330
3.330
3.150
3.213
16,760
-0.17(-4.91%)
Apr 29, 2022
3.353
3.559
3.330
3.379
31,118
+0.03(+0.76%)
Apr 28, 2022
3.400
3.490
3.350
3.353
28,976
-0.14(-3.91%)
Apr 27, 2022
3.577
3.577
3.300
3.490
32,608
-0.01(-0.27%)
Apr 26, 2022
3.500
3.750
3.355
3.499
21,943
-0.00(-0.01%)
Apr 25, 2022
3.385
3.500
3.305
3.500
42,773
+0.10(+2.94%)
Apr 22, 2022
3.450
3.721
3.350
3.400
32,467
-0.10(-2.84%)
Apr 21, 2022
3.655
3.700
3.414
3.499
37,702
-0.16(-4.25%)
Apr 20, 2022
3.750
3.799
3.600
3.655
12,205
-0.15(-3.84%)
Apr 19, 2022
3.750
3.900
3.652
3.801
17,193
+0.03(+0.69%)
Apr 18, 2022
3.800
3.950
3.700
3.775
35,966
+0.02(+0.49%)
Apr 14, 2022
4.000
4.075
3.754
3.756
29,483
-0.33(-8.15%)
Apr 13, 2022
4.100
4.250
3.900
4.090
25,204
-0.11(-2.62%)
Apr 12, 2022
3.850
4.200
3.850
4.200
36,433
+0.30(+7.69%)
Apr 11, 2022
4.050
4.200
3.900
3.900
56,134
-0.27(-6.59%)
Apr 08, 2022
4.161
4.250
3.950
4.175
35,301
-0.12(-2.68%)
Apr 07, 2022
4.309
4.487
4.050
4.290
30,490
+0.01(+0.16%)
Apr 06, 2022
4.225
4.399
4.150
4.283
13,914
+0.06(+1.40%)
Apr 05, 2022
4.350
4.500
4.200
4.224
14,720
-0.15(-3.34%)
Apr 04, 2022
4.450
4.625
4.364
4.370
21,596
-0.13(-2.89%)
Apr 01, 2022
4.700
4.700
4.350
4.500
15,449
+0.00(+0.03%)
Mar 31, 2022
4.524
4.600
4.351
4.498
36,224
-0.03(-0.55%)
Mar 30, 2022
4.500
4.600
4.400
4.524
17,027
+0.02(+0.52%)
Mar 29, 2022
4.600
4.600
4.250
4.500
25,757
+0.04(+0.81%)
Mar 28, 2022
4.600
4.600
4.355
4.464
11,937
+0.15(+3.49%)
Mar 25, 2022
4.600
4.600
4.253
4.314
25,274
-0.29(-6.22%)
Mar 24, 2022
4.200
4.600
4.100
4.599
28,282
+0.32(+7.50%)
Mar 23, 2022
4.100
4.300
4.050
4.279
4,921
-0.02(-0.50%)
Mar 22, 2022
4.100
4.300
4.050
4.300
27,687
+0.21(+5.03%)
Mar 21, 2022
4.100
4.100
3.950
4.094
35,636
+0.13(+3.18%)
Mar 18, 2022
4.050
4.090
3.850
3.968
22,291
+0.16(+4.27%)
Mar 17, 2022
3.850
3.928
3.753
3.805
34,623
-0.13(-3.40%)
Mar 16, 2022
3.850
4.050
3.750
3.939
26,176
+0.09(+2.34%)
Mar 15, 2022
4.200
4.200
3.800
3.849
76,087
-0.38(-9.03%)
Mar 14, 2022
4.000
4.231
3.855
4.231
88,764
+0.23(+5.79%)
Mar 11, 2022
4.145
4.150
3.850
4.000
54,337
-0.10(-2.44%)
Mar 10, 2022
3.900
4.100
3.800
4.100
46,978
+0.22(+5.68%)
Mar 09, 2022
3.800
4.125
3.775
3.880
65,475
+0.05(+1.27%)
Mar 08, 2022
3.700
3.950
3.700
3.831
32,913
+0.03(+0.68%)
Mar 07, 2022
3.700
3.950
3.700
3.805
19,769
+0.01(+0.13%)
Mar 04, 2022
3.750
3.950
3.700
3.800
73,299
+0.10(+2.70%)
Mar 03, 2022
4.000
4.250
3.653
3.700
112,838
-0.36(-8.78%)
Mar 02, 2022
4.150
4.440
3.800
4.056
69,857
-0.12(-2.82%)
Mar 01, 2022
4.205
4.450
4.150
4.173
33,489
-0.13(-2.94%)
Feb 28, 2022
4.400
4.500
4.250
4.300
34,243
-0.09(-2.05%)
Feb 25, 2022
4.450
4.670
4.300
4.390
15,163
-0.08(-1.68%)
Feb 24, 2022
4.150
4.490
4.150
4.465
26,405
+0.03(+0.64%)
Feb 23, 2022
4.450
4.675
4.300
4.436
29,970
-0.01(-0.30%)
Feb 22, 2022
4.450
4.750
4.300
4.450
21,160
-0.05(-1.11%)
Feb 18, 2022
4.500
0
-0.25(-5.28%)
Feb 17, 2022
4.700
4.899
4.625
4.751
16,121
+0.00(+0.01%)
Feb 16, 2022
4.752
4.850
4.650
4.750
10,576
-0.00(-0.02%)
Feb 15, 2022
4.668
5.050
4.552
4.752
35,461
-0.05(-1.02%)
Feb 14, 2022
4.950
5.050
4.801
4.801
15,083
-0.20(-3.99%)
Feb 11, 2022
5.569
5.569
4.902
5.000
16,958
-0.25(-4.76%)
Feb 10, 2022
5.550
5.550
4.900
5.250
20,343
+0.10(+1.94%)
Feb 09, 2022
5.000
5.250
4.934
5.150
19,413
+0.19(+3.83%)
Feb 08, 2022
5.100
5.400
4.851
4.960
28,062
-0.24(-4.62%)
Feb 07, 2022
5.100
5.250
4.909
5.200
20,803
+0.10(+1.96%)
Feb 04, 2022
4.900
5.200
4.750
5.100
12,708
+0.20(+4.08%)
Feb 03, 2022
5.100
4.805
4.900
18,104
-0.20(-3.92%)
Feb 02, 2022
5.250
5.460
5.000
5.100
36,902
-0.30(-5.56%)
Feb 01, 2022
5.000
5.800
4.900
5.400
123,258
+0.63(+13.11%)
Jan 31, 2022
4.608
4.891
4.608
4.774
12,967
+0.17(+3.60%)
Jan 28, 2022
4.500
4.825
4.500
4.608
36,235
+0.08(+1.87%)
Jan 27, 2022
4.600
4.950
4.500
4.524
43,238
-0.03(-0.67%)
Jan 26, 2022
4.478
5.000
4.315
4.554
17,576
+0.10(+2.34%)
Jan 25, 2022
4.550
4.650
4.401
4.450
20,704
-0.05(-1.11%)
Jan 24, 2022
4.500
4.610
4.050
4.500
52,719
-0.04(-0.89%)
Jan 21, 2022
4.550
4.650
4.205
4.540
73,844
-0.06(-1.40%)
Jan 20, 2022
4.800
5.000
4.500
4.605
39,133
-0.24(-5.03%)
Jan 19, 2022
4.800
5.000
4.800
4.849
37,159
-0.10(-2.04%)
Jan 18, 2022
5.400
5.431
4.850
4.950
82,558
-0.45(-8.33%)
Jan 14, 2022
5.400
0
+0.05(+0.93%)
Jan 13, 2022
5.300
5.548
5.300
5.350
28,122
-0.10(-1.83%)
Jan 12, 2022
5.450
5.700
5.400
5.450
62,103
+0.00(+0.00%)
Jan 11, 2022
5.300
5.550
5.300
5.450
19,489
+0.10(+1.87%)
Jan 10, 2022
5.400
5.500
5.099
5.350
54,767
+0.00(+0.00%)
Jan 07, 2022
5.550
5.700
5.350
5.350
24,441
-0.05(-0.93%)
Jan 06, 2022
5.758
5.758
5.350
5.400
30,456
-0.20(-3.57%)
Jan 05, 2022
5.800
6.150
5.600
5.600
51,827
-0.30(-5.08%)
Jan 04, 2022
6.150
6.150
5.800
5.900
19,754
-0.20(-3.28%)
Jan 03, 2022
6.000
6.150
5.550
6.100
46,958
+0.50(+8.93%)
Dec 31, 2021
5.550
5.700
5.350
5.600
82,347
+0.05(+0.90%)
Dec 30, 2021
5.550
5.850
5.400
5.550
102,424
-0.05(-0.89%)
Dec 29, 2021
5.550
5.850
5.492
5.600
77,455
-0.05(-0.88%)
Dec 28, 2021
5.700
5.750
5.550
5.650
70,998
-0.10(-1.74%)
Dec 27, 2021
6.200
6.250
5.655
5.750
135,946
-0.45(-7.26%)
Dec 23, 2021
6.000
6.850
6.000
6.200
83,084
+0.15(+2.48%)
Dec 22, 2021
6.000
6.150
5.950
6.050
37,236
+0.05(+0.83%)
Dec 21, 2021
6.150
6.199
5.850
6.000
36,157
+0.00(+0.00%)
Dec 20, 2021
6.200
6.350
5.900
6.000
52,209
-0.15(-2.44%)
Dec 17, 2021
5.950
6.750
5.850
6.150
83,328
+0.15(+2.50%)
Dec 16, 2021
6.250
6.250
5.800
6.000
42,979
-0.30(-4.76%)
Dec 15, 2021
6.000
6.300
5.750
6.300
51,798
+0.40(+6.78%)
Dec 14, 2021
6.200
6.400
5.850
5.900
87,834
-0.45(-7.09%)
Dec 13, 2021
6.700
6.744
6.050
6.350
69,460
-0.20(-3.05%)
Dec 10, 2021
7.200
7.200
6.500
6.550
47,035
-0.50(-7.09%)
Dec 09, 2021
7.500
7.550
6.700
7.050
112,748
-0.45(-6.00%)
Dec 08, 2021
7.500
7.650
7.300
7.500
68,363
+0.00(+0.00%)
Dec 07, 2021
6.950
7.850
6.900
7.500
107,039
+0.70(+10.29%)
Dec 06, 2021
6.250
6.800
5.660
6.800
108,783
+0.65(+10.57%)
Dec 03, 2021
6.500
6.500
6.025
6.150
62,144
-0.30(-4.65%)
Dec 02, 2021
6.600
6.600
6.050
6.450
78,940
-0.05(-0.77%)
Dec 01, 2021
7.150
7.350
6.250
6.500
129,791
-0.70(-9.72%)
Nov 30, 2021
7.400
7.450
7.250
7.200
52,690
-0.20(-2.70%)
Nov 29, 2021
7.500
7.750
7.250
7.400
62,732
-0.25(-3.27%)
Nov 26, 2021
7.400
7.750
7.350
7.650
29,580
+0.20(+2.68%)
Nov 24, 2021
7.300
7.600
7.100
7.450
31,702
+0.10(+1.36%)
Nov 23, 2021
7.650
7.650
7.150
7.350
61,737
-0.25(-3.29%)
Nov 22, 2021
7.950
8.100
7.575
7.600
139,645
-0.45(-5.59%)
Nov 19, 2021
8.050
8.150
8.000
8.050
35,586
-0.05(-0.62%)
Nov 18, 2021
8.150
8.100
8.050
8.100
82,860
-0.15(-1.82%)
Nov 17, 2021
8.250
8.350
8.100
8.250
66,415
-0.10(-1.20%)
Nov 16, 2021
8.300
8.450
8.250
8.350
52,392
+0.00(+0.00%)
Nov 15, 2021
8.500
8.600
8.250
8.350
69,037
-0.10(-1.18%)
Nov 12, 2021
8.200
8.500
8.100
8.450
67,644
+0.25(+3.05%)
Nov 11, 2021
8.700
8.750
8.010
8.200
100,750
-0.40(-4.65%)
Nov 10, 2021
9.050
8.450
8.600
88,740
-0.55(-6.01%)
Nov 09, 2021
8.950
9.250
8.600
9.150
100,833
+0.05(+0.55%)
Nov 08, 2021
9.250
9.500
8.950
9.100
71,357
-0.10(-1.09%)
Nov 05, 2021
9.350
9.400
9.000
9.200
67,845
-0.10(-1.08%)
Nov 04, 2021
9.450
9.500
9.150
9.300
71,828
+0.00(+0.00%)
Nov 03, 2021
8.750
9.550
8.600
9.300
217,086
+0.40(+4.49%)
Nov 02, 2021
8.600
8.950
8.300
8.900
114,202
+0.25(+2.89%)
Nov 01, 2021
8.400
8.750
8.400
8.650
49,651
+0.25(+2.98%)
Oct 29, 2021
8.100
8.500
7.900
8.400
66,376
+0.25(+3.07%)
Oct 28, 2021
8.300
8.365
8.000
8.150
77,871
-0.20(-2.40%)
Oct 27, 2021
7.450
8.700
7.400
8.350
252,661
+0.75(+9.87%)
Oct 26, 2021
7.050
7.825
7.600
190,955
+0.65(+9.35%)
Oct 25, 2021
7.500
7.500
6.900
6.950
180,770
-0.40(-5.44%)
Oct 22, 2021
7.900
7.300
7.350
224,846
-0.60(-7.55%)
Oct 21, 2021
7.800
8.150
7.550
7.950
185,921
+0.15(+1.92%)
Oct 20, 2021
8.050
8.050
7.550
7.800
107,897
-0.25(-3.11%)
Oct 19, 2021
7.950
8.100
7.950
8.050
64,036
+0.10(+1.26%)
Oct 18, 2021
7.900
8.250
7.800
7.950
99,587
+0.15(+1.92%)
Oct 15, 2021
8.200
8.200
7.800
7.800
88,727
-0.23(-2.80%)
Oct 14, 2021
8.450
8.500
7.950
8.025
178,547
-0.28(-3.31%)
Oct 13, 2021
8.050
8.450
8.000
8.300
106,737
+0.35(+4.40%)
Oct 12, 2021
7.800
8.100
7.800
7.950
73,430
+0.15(+1.92%)
Oct 11, 2021
8.050
8.200
7.800
7.800
128,448
-0.25(-3.11%)
Oct 08, 2021
8.000
8.200
7.900
8.050
102,565
-0.10(-1.23%)
Oct 07, 2021
7.950
8.300
7.800
8.150
97,018
+0.20(+2.52%)
Oct 06, 2021
7.650
8.300
7.550
7.950
316,165
+0.10(+1.27%)
Oct 05, 2021
8.100
8.200
7.600
7.850
320,768
-0.22(-2.79%)
Oct 04, 2021
8.800
8.800
7.950
8.075
366,112
-0.78(-8.76%)
Oct 01, 2021
8.650
9.050
8.600
8.850
193,969
-0.05(-0.56%)
Sep 30, 2021
8.900
9.100
7.800
8.900
529,628
+0.00(+0.00%)
Sep 29, 2021
9.850
9.900
8.700
8.900
858,891
-0.80(-8.25%)
Sep 28, 2021
10.95
10.95
9.600
9.700
1,097,283
-0.90(-8.49%)
Sep 27, 2021
11.75
12.35
9.650
10.60
3,423,716
-5.65(-34.77%)
Sep 24, 2021
16.30
16.80
15.60
16.25
227,118
+0.05(+0.31%)
Sep 23, 2021
15.75
16.44
15.35
16.20
257,980
+0.55(+3.51%)
Sep 22, 2021
15.50
15.90
15.38
15.65
72,311
+0.25(+1.62%)
Sep 21, 2021
15.15
15.70
15.00
15.40
142,400
+0.30(+1.99%)
Sep 20, 2021
15.75
15.95
14.85
15.10
140,024
-1.00(-6.21%)
Sep 17, 2021
15.05
16.25
15.05
16.10
138,001
+0.95(+6.27%)
Sep 16, 2021
15.10
15.25
14.30
15.15
84,172
+0.05(+0.33%)
Sep 15, 2021
15.20
15.43
14.90
15.10
130,994
-0.10(-0.66%)
Sep 14, 2021
15.25
15.40
15.00
15.20
106,253
+0.30(+2.01%)
Sep 13, 2021
15.70
15.70
14.85
14.90
68,839
-0.60(-3.87%)
Sep 10, 2021
15.85
15.97
15.20
15.50
85,422
-0.10(-0.64%)
Sep 09, 2021
15.10
15.85
15.00
15.60
111,149
+0.50(+3.31%)
Sep 08, 2021
15.00
16.65
14.80
15.10
120,898
+0.10(+0.67%)
Sep 07, 2021
15.75
16.45
14.85
15.00
166,079
-0.10(-0.66%)
Sep 03, 2021
15.30
15.60
14.90
15.10
105,342
-0.40(-2.58%)
Sep 02, 2021
15.00
16.15
14.45
15.50
164,273
+0.25(+1.64%)
Sep 01, 2021
13.50
15.35
13.25
15.25
323,886
+1.90(+14.23%)
Aug 31, 2021
13.75
13.80
13.15
13.35
137,695
-0.45(-3.26%)
Aug 30, 2021
13.50
13.95
13.20
13.80
117,990
+0.25(+1.85%)
Aug 27, 2021
13.65
13.75
13.35
13.55
59,828
+0.05(+0.37%)
Aug 26, 2021
13.85
14.05
13.25
13.50
65,818
+0.00(+0.00%)
Aug 25, 2021
13.00
13.75
13.00
13.50
118,024
+0.55(+4.25%)
Aug 24, 2021
12.85
13.20
12.45
12.95
69,981
+0.15(+1.17%)
Aug 23, 2021
11.95
12.93
11.90
12.80
98,432
+1.20(+10.34%)
Aug 20, 2021
11.75
11.95
11.00
11.60
193,527
-0.35(-2.93%)
Aug 19, 2021
12.05
12.20
11.65
11.95
78,464
-0.25(-2.05%)
Aug 18, 2021
12.05
12.57
11.85
12.20
151,446
+0.10(+0.83%)
Aug 17, 2021
12.45
12.75
12.00
12.10
137,792
-0.40(-3.20%)
Aug 16, 2021
14.00
14.00
12.50
12.50
143,073
-1.65(-11.66%)
Aug 13, 2021
14.30
14.65
14.00
14.15
62,139
-0.35(-2.41%)
Aug 12, 2021
14.25
14.55
13.95
14.50
55,395
+0.25(+1.75%)
Aug 11, 2021
14.90
15.00
14.20
14.25
69,523
-0.65(-4.36%)
Aug 10, 2021
14.80
15.45
14.75
14.90
58,373
+0.00(+0.00%)
Aug 09, 2021
15.00
15.35
14.65
14.90
44,408
-0.05(-0.33%)
Aug 06, 2021
14.75
15.85
14.30
14.95
149,835
+0.20(+1.36%)
Aug 05, 2021
13.70
14.85
13.55
14.75
149,628
+0.85(+6.12%)
Aug 04, 2021
14.15
14.24
13.65
13.90
45,746
-0.30(-2.11%)
Aug 03, 2021
15.05
15.08
13.90
14.20
75,552
-0.30(-2.07%)
Aug 02, 2021
14.15
15.20
13.87
14.50
125,508
+0.65(+4.69%)
Jul 30, 2021
14.25
14.45
13.65
13.85
24,242
-0.30(-2.12%)
Jul 29, 2021
14.50
14.55
14.00
14.15
41,056
-0.40(-2.75%)
Jul 28, 2021
13.60
14.70
13.55
14.55
64,038
+1.05(+7.78%)
Jul 27, 2021
14.00
14.05
13.05
13.50
106,258
-0.25(-1.82%)
Jul 26, 2021
13.93
14.25
13.55
13.75
89,932
-0.15(-1.08%)
Jul 23, 2021
13.64
14.03
13.55
13.90
71,111
-0.15(-1.07%)
Jul 22, 2021
14.60
14.95
13.99
14.05
64,285
-0.55(-3.77%)
Jul 21, 2021
14.20
14.80
14.15
14.60
89,943
+0.55(+3.91%)
Jul 20, 2021
14.15
14.50
13.25
14.05
109,907
-0.30(-2.09%)
Jul 19, 2021
13.05
14.50
12.90
14.35
164,850
+0.75(+5.51%)
Jul 16, 2021
14.10
14.20
13.55
13.60
95,799
-0.40(-2.86%)
Jul 15, 2021
14.00
14.75
13.53
14.00
195,677
+0.25(+1.82%)
Jul 14, 2021
15.10
15.50
13.75
13.75
288,964
-1.65(-10.71%)
Jul 13, 2021
15.55
16.12
14.60
15.40
423,224
-0.15(-0.96%)
Jul 12, 2021
16.55
16.85
15.25
15.55
525,317
-1.50(-8.80%)
Jul 09, 2021
16.70
19.05
16.50
17.05
4,606,756
+1.25(+7.91%)
Jul 08, 2021
15.75
16.75
15.05
15.80
492,637
-0.10(-0.63%)
Jul 07, 2021
16.55
16.95
15.60
15.90
66,601
-0.30(-1.85%)
Jul 06, 2021
16.30
16.55
15.85
16.20
39,076
-0.25(-1.52%)
Jul 02, 2021
16.70
17.00
15.65
16.45
112,927
-0.25(-1.50%)
Jul 01, 2021
16.50
17.15
16.30
16.70
76,997
+0.20(+1.21%)
Jun 30, 2021
16.85
17.10
16.10
16.50
87,932
-0.35(-2.08%)
Jun 29, 2021
17.45
17.60
16.70
16.85
39,921
-0.50(-2.88%)
Jun 28, 2021
17.80
18.10
17.25
17.35
80,070
-0.40(-2.25%)
Jun 25, 2021
17.80
18.25
17.25
17.75
64,981
+0.10(+0.57%)
Jun 24, 2021
17.50
17.85
17.00
17.65
67,538
+0.50(+2.92%)
Jun 23, 2021
16.75
17.35
16.50
17.15
68,812
+0.40(+2.39%)
Jun 22, 2021
17.50
17.50
16.25
16.75
58,922
+0.00(+0.00%)
Jun 21, 2021
17.80
17.80
16.55
16.75
87,251
-1.10(-6.16%)
Jun 18, 2021
17.35
17.90
16.65
17.85
83,638
+0.25(+1.42%)
Jun 17, 2021
17.45
18.08
17.10
17.60
48,614
+0.10(+0.57%)
Jun 16, 2021
17.70
18.10
17.05
17.50
77,474
-0.05(-0.28%)
Jun 15, 2021
18.35
18.55
17.00
17.55
214,063
-1.05(-5.65%)
Jun 14, 2021
15.95
19.35
15.95
18.60
467,444
+2.80(+17.72%)
Jun 11, 2021
15.40
16.05
15.25
15.80
68,862
+0.40(+2.60%)
Jun 10, 2021
15.70
15.98
15.40
15.40
79,922
-0.15(-0.96%)
Jun 09, 2021
15.00
16.39
14.85
15.55
153,029
+0.60(+4.01%)
Jun 08, 2021
15.25
15.50
14.56
14.95
55,002
+0.05(+0.34%)
Jun 07, 2021
15.40
15.96
14.65
14.90
87,601
-0.45(-2.93%)
Jun 04, 2021
14.70
15.50
14.50
15.35
43,733
+0.70(+4.78%)
Jun 03, 2021
14.25
14.90
13.95
14.65
36,742
+0.15(+1.03%)
Jun 02, 2021
14.95
15.30
14.50
14.50
65,746
-0.35(-2.36%)
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.