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
Exicure Inc
(NQ:
XCUR
)
0.4442
+0.0932 (+26.55%)
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 08, 2023
1.050
1.100
1.050
1.080
5,586
+0.02(+1.89%)
May 05, 2023
1.050
1.060
1.050
1.060
5,682
+0.01(+0.95%)
May 04, 2023
1.050
1.090
1.040
1.050
6,627
-0.03(-2.78%)
May 03, 2023
1.060
1.120
1.060
1.080
6,042
-0.01(-0.92%)
May 02, 2023
1.029
1.140
1.029
1.090
8,029
+0.01(+0.93%)
May 01, 2023
1.090
1.150
1.040
1.080
23,058
+0.10(+10.32%)
Apr 28, 2023
0.9300
1.020
0.9300
0.9790
22,213
+0.08(+8.78%)
Apr 27, 2023
0.9012
0.9312
0.8900
0.9000
6,942
-0.02(-1.96%)
Apr 26, 2023
0.9153
0.9180
0.8999
0.9180
6,309
+0.00(+0.29%)
Apr 25, 2023
0.9400
0.9400
0.9029
0.9153
18,286
-0.03(-3.12%)
Apr 24, 2023
0.9900
1.024
0.9400
0.9448
5,803
-0.05(-4.58%)
Apr 21, 2023
1.000
1.036
0.9900
0.9901
9,563
-0.01(-0.99%)
Apr 20, 2023
1.110
1.110
1.000
1.000
10,698
-0.10(-9.09%)
Apr 19, 2023
1.030
1.105
1.030
1.100
4,329
+0.02(+1.85%)
Apr 18, 2023
1.000
1.090
1.000
1.080
6,703
+0.05(+4.85%)
Apr 17, 2023
1.040
1.040
1.003
1.030
19,421
+0.01(+0.98%)
Apr 14, 2023
1.100
1.145
1.000
1.020
24,840
-0.09(-8.12%)
Apr 13, 2023
1.089
1.120
1.075
1.110
2,701
+0.05(+4.73%)
Apr 12, 2023
1.140
1.159
1.050
1.060
13,148
-0.04(-3.64%)
Apr 11, 2023
1.050
1.100
1.030
1.100
25,537
+0.12(+12.23%)
Apr 10, 2023
1.000
1.000
0.9750
0.9801
35,187
-0.08(-7.54%)
Apr 06, 2023
1.100
1.100
1.060
1.060
39,409
+0.04(+3.92%)
Apr 05, 2023
0.8800
1.180
0.8800
1.020
201,967
+0.11(+12.09%)
Apr 04, 2023
0.8905
0.9100
0.8800
0.9100
33,656
+0.04(+4.48%)
Apr 03, 2023
0.8708
0.8710
0.8655
0.8710
3,978
+0.00(+0.00%)
Mar 31, 2023
0.8925
0.9000
0.8600
0.8710
73,352
+0.04(+4.32%)
Mar 30, 2023
0.7700
0.8500
0.7699
0.8349
17,637
+0.05(+7.04%)
Mar 29, 2023
0.7500
0.7999
0.7178
0.7800
28,885
-0.02(-2.79%)
Mar 28, 2023
0.8600
0.9000
0.7840
0.8024
28,544
-0.10(-10.84%)
Mar 27, 2023
0.9001
0.9451
0.8970
0.9000
11,347
-0.05(-5.26%)
Mar 24, 2023
0.9550
0.9690
0.9110
0.9500
4,049
-0.03(-2.56%)
Mar 23, 2023
0.9200
0.9750
0.9200
0.9750
4,302
-0.01(-1.01%)
Mar 22, 2023
0.9400
1.100
0.9090
0.9849
49,268
+0.02(+2.59%)
Mar 21, 2023
0.9900
1.000
0.9520
0.9600
7,532
-0.02(-1.72%)
Mar 20, 2023
0.9500
1.010
0.9500
0.9768
11,031
-0.03(-3.29%)
Mar 17, 2023
1.040
1.070
0.9800
1.010
18,009
-0.06(-5.61%)
Mar 16, 2023
1.040
1.070
0.9596
1.070
26,880
+0.03(+2.88%)
Mar 15, 2023
1.050
1.070
1.036
1.040
3,085
-0.02(-1.89%)
Mar 14, 2023
1.020
1.090
1.010
1.060
11,900
+0.00(+0.00%)
Mar 13, 2023
1.060
1.060
1.010
1.060
13,849
-0.01(-0.93%)
Mar 10, 2023
1.120
1.140
1.020
1.070
9,679
-0.05(-4.80%)
Mar 09, 2023
1.190
1.187
1.124
1.124
7,176
+0.01(+1.24%)
Mar 08, 2023
1.143
1.150
1.110
1.110
4,439
-0.03(-2.63%)
Mar 07, 2023
1.170
1.170
1.132
1.140
3,324
-0.01(-1.23%)
Mar 06, 2023
1.160
1.171
1.140
1.154
4,694
-0.01(-0.50%)
Mar 03, 2023
1.120
1.160
1.110
1.160
29,545
+0.04(+4.04%)
Mar 02, 2023
1.120
1.160
1.115
1.115
17,436
-0.01(-1.33%)
Mar 01, 2023
1.160
1.160
1.092
1.130
21,771
-0.03(-2.59%)
Feb 28, 2023
1.200
1.220
1.120
1.160
26,981
-0.06(-4.92%)
Feb 27, 2023
1.190
1.290
1.190
1.220
12,432
+0.08(+7.02%)
Feb 24, 2023
1.160
1.220
1.140
1.140
9,057
-0.02(-1.72%)
Feb 23, 2023
1.160
1.226
1.160
1.160
19,734
+0.00(+0.00%)
Feb 22, 2023
1.250
1.250
1.157
1.160
13,927
-0.05(-3.73%)
Feb 21, 2023
1.150
1.250
1.150
1.205
13,581
+0.02(+1.79%)
Feb 17, 2023
1.240
1.240
1.180
1.184
5,451
-0.06(-4.53%)
Feb 16, 2023
1.310
1.330
1.240
1.240
10,711
-0.06(-4.62%)
Feb 15, 2023
1.280
1.340
1.260
1.300
15,034
+0.02(+1.56%)
Feb 14, 2023
1.290
1.360
1.280
1.280
7,143
-0.05(-3.76%)
Feb 13, 2023
1.300
1.390
1.300
1.330
9,262
-0.02(-1.47%)
Feb 10, 2023
1.450
1.450
1.280
1.350
16,299
-0.05(-3.58%)
Feb 09, 2023
1.510
1.510
1.400
1.400
13,797
-0.08(-5.41%)
Feb 08, 2023
1.420
1.480
1.400
1.480
9,414
+0.06(+4.23%)
Feb 07, 2023
1.460
1.460
1.400
1.420
25,714
+0.01(+0.71%)
Feb 06, 2023
1.520
1.520
1.400
1.410
19,123
-0.02(-1.40%)
Feb 03, 2023
1.470
1.580
1.420
1.430
78,290
-0.04(-2.39%)
Feb 02, 2023
1.430
1.500
1.395
1.465
20,181
+0.09(+6.16%)
Feb 01, 2023
1.440
1.440
1.370
1.380
20,648
-0.03(-2.13%)
Jan 31, 2023
1.350
1.440
1.350
1.410
7,904
+0.04(+2.92%)
Jan 30, 2023
1.420
1.420
1.360
1.370
5,986
-0.03(-2.14%)
Jan 27, 2023
1.380
1.435
1.380
1.400
11,195
+0.01(+0.72%)
Jan 26, 2023
1.370
1.430
1.340
1.390
18,902
+0.01(+0.72%)
Jan 25, 2023
1.410
1.470
1.380
1.380
40,993
-0.04(-2.82%)
Jan 24, 2023
1.420
1.470
1.413
1.420
16,899
-0.02(-1.39%)
Jan 23, 2023
1.500
1.500
1.420
1.440
39,398
-0.04(-2.70%)
Jan 20, 2023
1.330
1.490
1.327
1.480
23,884
+0.12(+8.82%)
Jan 19, 2023
1.370
1.400
1.320
1.360
23,414
-0.08(-5.56%)
Jan 18, 2023
1.290
1.500
1.290
1.440
52,916
+0.11(+8.03%)
Jan 17, 2023
1.300
1.350
1.250
1.333
37,153
+0.02(+1.76%)
Jan 13, 2023
1.280
1.369
1.190
1.310
43,524
+0.08(+6.50%)
Jan 12, 2023
1.430
1.430
1.200
1.230
57,869
-0.19(-13.38%)
Jan 11, 2023
1.390
1.470
1.390
1.420
24,954
+0.01(+1.07%)
Jan 10, 2023
1.320
1.426
1.290
1.405
22,159
+0.06(+4.85%)
Jan 09, 2023
1.470
1.470
1.310
1.340
48,892
-0.19(-12.42%)
Jan 06, 2023
1.460
1.540
1.455
1.530
54,878
+0.04(+2.68%)
Jan 05, 2023
1.600
1.600
1.400
1.490
70,531
-0.09(-5.70%)
Jan 04, 2023
1.350
1.780
1.330
1.580
775,080
+0.21(+15.33%)
Jan 03, 2023
1.130
1.414
1.130
1.370
142,582
+0.22(+19.13%)
Dec 30, 2022
1.150
1.150
1.080
1.150
91,853
-0.02(-1.71%)
Dec 29, 2022
1.130
1.280
1.070
1.170
175,705
+0.01(+0.86%)
Dec 28, 2022
1.200
1.270
1.040
1.160
109,420
-0.08(-6.45%)
Dec 27, 2022
1.230
1.310
1.110
1.240
163,554
-0.04(-3.13%)
Dec 23, 2022
1.550
1.680
1.060
1.280
1,293,831
-0.18(-12.33%)
Dec 22, 2022
0.9800
1.600
0.9500
1.460
2,139,144
+0.35(+31.53%)
Dec 21, 2022
0.7800
1.560
0.7215
1.110
3,496,746
+0.33(+42.31%)
Dec 20, 2022
0.8800
0.9600
0.6400
0.7800
4,620,775
+0.07(+9.84%)
Dec 19, 2022
0.7100
0.7600
0.6601
0.7101
467,437
+0.00(+0.01%)
Dec 16, 2022
0.7500
0.7760
0.6300
0.7100
22,917
-0.07(-8.97%)
Dec 15, 2022
0.7100
0.8000
0.7100
0.7800
22,030
+0.04(+5.41%)
Dec 14, 2022
0.7342
0.8160
0.7342
0.7400
23,846
+0.01(+0.79%)
Dec 13, 2022
0.7449
0.7600
0.7001
0.7342
25,171
-0.03(-3.39%)
Dec 12, 2022
0.8200
0.8411
0.6841
0.7600
25,734
-0.08(-9.52%)
Dec 09, 2022
0.8500
0.9000
0.8278
0.8400
12,080
-0.03(-3.49%)
Dec 08, 2022
0.8700
0.9000
0.8700
0.8704
22,940
+0.00(+0.05%)
Dec 07, 2022
0.9400
0.9800
0.8558
0.8700
47,448
-0.14(-13.86%)
Dec 06, 2022
1.060
1.060
0.9500
1.010
26,063
-0.05(-4.72%)
Dec 05, 2022
1.000
1.060
0.9800
1.060
38,692
+0.07(+7.37%)
Dec 02, 2022
1.020
1.020
0.9720
0.9872
28,726
-0.03(-2.74%)
Dec 01, 2022
0.9700
1.020
0.9657
1.015
25,001
+0.01(+1.50%)
Nov 30, 2022
1.040
1.060
1.000
1.000
19,833
-0.07(-6.54%)
Nov 29, 2022
1.090
1.130
1.000
1.070
53,888
-0.04(-3.90%)
Nov 28, 2022
1.080
1.113
1.080
1.113
14,961
-0.02(-1.47%)
Nov 25, 2022
1.120
1.196
1.110
1.130
9,460
+0.01(+0.89%)
Nov 23, 2022
1.200
1.200
1.115
1.120
17,458
-0.01(-0.88%)
Nov 22, 2022
1.150
1.160
1.110
1.130
24,924
-0.05(-4.24%)
Nov 21, 2022
1.120
1.180
1.115
1.180
19,737
+0.04(+3.82%)
Nov 18, 2022
1.180
1.200
1.100
1.137
5,268
-0.06(-5.28%)
Nov 17, 2022
1.140
1.200
1.117
1.200
11,901
+0.03(+2.56%)
Nov 16, 2022
1.180
1.185
1.150
1.170
13,028
+0.02(+1.74%)
Nov 15, 2022
1.100
1.295
1.100
1.150
38,870
-0.11(-8.73%)
Nov 14, 2022
1.200
1.300
1.200
1.260
19,680
+0.03(+2.44%)
Nov 11, 2022
1.160
1.280
1.150
1.230
17,433
+0.09(+7.89%)
Nov 10, 2022
1.220
1.270
1.140
1.140
19,626
-0.02(-1.72%)
Nov 09, 2022
1.270
1.310
1.140
1.160
16,842
-0.09(-7.20%)
Nov 08, 2022
1.370
1.370
1.250
1.250
20,769
-0.02(-1.96%)
Nov 07, 2022
1.320
1.400
1.275
1.275
16,366
-0.03(-1.92%)
Nov 04, 2022
1.400
1.410
1.300
1.300
20,589
-0.10(-7.14%)
Nov 03, 2022
1.400
1.420
1.370
1.400
5,155
+0.00(+0.00%)
Nov 02, 2022
1.400
1.530
1.400
1.400
14,134
-0.08(-5.41%)
Nov 01, 2022
1.410
1.490
1.400
1.480
13,886
+0.05(+3.50%)
Oct 31, 2022
1.390
1.460
1.360
1.430
15,920
+0.02(+1.42%)
Oct 28, 2022
1.450
1.450
1.395
1.410
16,138
-0.01(-0.70%)
Oct 27, 2022
1.350
1.420
1.340
1.420
39,934
+0.04(+3.27%)
Oct 26, 2022
1.350
1.400
1.340
1.375
14,612
-0.01(-1.08%)
Oct 25, 2022
1.350
1.410
1.320
1.390
57,077
+0.00(+0.00%)
Oct 24, 2022
1.400
1.420
1.220
1.390
76,855
-0.01(-0.71%)
Oct 21, 2022
1.310
1.400
1.310
1.400
70,195
+0.06(+4.47%)
Oct 20, 2022
1.410
1.478
1.330
1.340
17,102
-0.05(-3.60%)
Oct 19, 2022
1.550
1.550
1.380
1.390
37,055
-0.11(-7.33%)
Oct 18, 2022
1.600
1.602
1.500
1.500
13,534
-0.03(-1.96%)
Oct 17, 2022
1.520
1.550
1.510
1.530
19,039
-0.02(-1.29%)
Oct 14, 2022
1.550
1.610
1.510
1.550
9,605
+0.02(+1.31%)
Oct 13, 2022
1.520
1.690
1.520
1.530
32,592
-0.07(-4.38%)
Oct 12, 2022
1.580
1.640
1.580
1.600
7,914
+0.01(+0.63%)
Oct 11, 2022
1.520
1.650
1.501
1.590
10,083
-0.01(-0.63%)
Oct 10, 2022
1.680
1.742
1.600
1.600
22,020
-0.10(-5.88%)
Oct 07, 2022
1.810
1.820
1.700
1.700
14,202
-0.10(-5.56%)
Oct 06, 2022
1.860
1.860
1.730
1.800
25,210
+0.03(+1.69%)
Oct 05, 2022
1.880
1.880
1.730
1.770
19,854
-0.09(-4.84%)
Oct 04, 2022
1.660
1.960
1.660
1.860
59,769
+0.17(+10.06%)
Oct 03, 2022
1.560
1.730
1.550
1.690
63,669
+0.12(+7.64%)
Sep 30, 2022
1.470
1.670
1.470
1.570
25,018
+0.09(+6.08%)
Sep 29, 2022
1.520
1.544
1.470
1.480
40,917
+0.01(+0.68%)
Sep 28, 2022
1.360
1.572
1.360
1.470
58,447
+0.06(+4.26%)
Sep 27, 2022
1.650
1.660
1.389
1.410
108,232
-0.29(-17.06%)
Sep 26, 2022
1.570
1.720
1.575
1.700
161,526
+0.16(+10.39%)
Sep 23, 2022
1.570
1.600
1.470
1.540
33,244
-0.02(-1.28%)
Sep 22, 2022
1.600
1.672
1.490
1.560
97,222
-0.06(-3.70%)
Sep 21, 2022
1.720
1.810
1.600
1.620
38,636
-0.13(-7.43%)
Sep 20, 2022
1.940
2.010
1.690
1.750
71,540
-0.18(-9.33%)
Sep 19, 2022
1.850
2.000
1.850
1.930
72,355
+0.08(+4.32%)
Sep 16, 2022
2.090
2.110
1.850
1.850
159,916
-0.22(-10.63%)
Sep 15, 2022
1.970
2.170
1.951
2.070
149,010
+0.04(+1.97%)
Sep 14, 2022
2.100
2.125
1.901
2.030
107,963
-0.04(-1.93%)
Sep 13, 2022
1.860
2.080
1.840
2.070
161,184
+0.15(+7.81%)
Sep 12, 2022
1.810
1.969
1.760
1.920
194,753
+0.15(+8.47%)
Sep 09, 2022
1.860
1.890
1.760
1.770
41,984
-0.03(-1.67%)
Sep 08, 2022
1.720
1.850
1.720
1.800
53,659
+0.08(+4.65%)
Sep 07, 2022
1.630
1.760
1.634
1.720
26,535
+0.08(+4.88%)
Sep 06, 2022
1.700
1.780
1.630
1.640
41,085
-0.05(-2.96%)
Sep 02, 2022
1.750
1.780
1.670
1.690
56,866
-0.10(-5.59%)
Sep 01, 2022
1.780
1.810
1.718
1.790
55,245
-0.04(-2.19%)
Aug 31, 2022
1.800
1.899
1.711
1.830
71,629
+0.04(+2.23%)
Aug 30, 2022
1.780
1.980
1.650
1.790
124,463
+0.06(+3.47%)
Aug 29, 2022
1.770
1.805
1.690
1.730
54,923
-0.07(-3.89%)
Aug 26, 2022
2.030
2.030
1.780
1.800
82,102
-0.20(-10.00%)
Aug 25, 2022
2.030
2.090
2.000
2.000
61,393
-0.01(-0.50%)
Aug 24, 2022
1.960
2.070
1.920
2.010
119,762
+0.06(+3.08%)
Aug 23, 2022
1.910
1.970
1.881
1.950
31,841
+0.11(+5.98%)
Aug 22, 2022
1.860
1.897
1.800
1.840
59,009
-0.08(-4.17%)
Aug 19, 2022
2.080
2.098
1.905
1.920
117,953
-0.21(-9.86%)
Aug 18, 2022
2.250
2.280
2.060
2.130
225,724
-0.15(-6.58%)
Aug 17, 2022
2.240
2.697
2.190
2.280
859,413
+0.04(+1.79%)
Aug 16, 2022
2.340
2.340
2.185
2.240
168,451
-0.08(-3.45%)
Aug 15, 2022
2.270
2.390
2.170
2.320
198,735
+0.04(+1.75%)
Aug 12, 2022
2.190
2.330
2.171
2.280
140,903
+0.07(+3.17%)
Aug 11, 2022
2.330
2.380
2.143
2.210
197,820
-0.09(-3.91%)
Aug 10, 2022
2.240
2.410
2.060
2.300
234,803
+0.13(+5.99%)
Aug 09, 2022
2.410
2.500
2.150
2.170
314,449
-0.30(-12.15%)
Aug 08, 2022
2.230
2.591
2.220
2.470
851,315
+0.20(+8.81%)
Aug 05, 2022
2.040
2.397
2.010
2.270
886,472
-0.23(-9.20%)
Aug 04, 2022
2.850
3.240
2.100
2.500
13,300,645
+0.51(+25.63%)
Aug 03, 2022
1.560
2.250
1.550
1.990
3,937,357
+0.42(+26.75%)
Aug 02, 2022
1.510
1.580
1.490
1.570
128,626
+0.04(+2.61%)
Aug 01, 2022
1.580
1.640
1.510
1.530
127,536
-0.09(-5.56%)
Jul 29, 2022
1.640
1.650
1.570
1.620
117,752
+0.00(+0.00%)
Jul 28, 2022
1.500
1.640
1.490
1.620
157,893
+0.09(+5.88%)
Jul 27, 2022
1.550
1.580
1.500
1.530
115,650
-0.02(-1.29%)
Jul 26, 2022
1.760
1.761
1.500
1.550
262,586
-0.24(-13.41%)
Jul 25, 2022
1.910
1.920
1.740
1.790
275,686
-0.20(-10.05%)
Jul 22, 2022
1.700
1.990
1.500
1.990
507,865
+0.29(+17.06%)
Jul 21, 2022
1.720
1.750
1.630
1.700
92,684
-0.03(-1.73%)
Jul 20, 2022
1.680
1.740
1.650
1.730
73,041
+0.03(+1.76%)
Jul 19, 2022
1.630
1.830
1.600
1.700
309,666
+0.04(+2.41%)
Jul 18, 2022
1.700
1.870
1.640
1.660
212,226
-0.02(-1.19%)
Jul 15, 2022
1.750
1.750
1.610
1.680
205,696
-0.08(-4.55%)
Jul 14, 2022
1.880
1.990
1.750
1.760
202,722
-0.15(-7.85%)
Jul 13, 2022
1.960
1.970
1.880
1.910
83,605
-0.10(-4.98%)
Jul 12, 2022
1.930
2.120
1.910
2.010
476,306
+0.08(+4.15%)
Jul 11, 2022
1.970
2.030
1.860
1.930
197,797
-0.05(-2.53%)
Jul 08, 2022
1.970
2.050
1.967
1.980
107,859
-0.04(-1.98%)
Jul 07, 2022
1.970
2.130
1.945
2.020
239,221
+0.01(+0.50%)
Jul 06, 2022
1.950
2.060
1.892
2.010
156,920
+0.01(+0.50%)
Jul 05, 2022
2.020
2.030
1.850
2.000
187,985
-0.07(-3.38%)
Jul 01, 2022
2.100
2.210
2.000
2.070
232,069
-0.09(-4.17%)
Jun 30, 2022
2.160
2.280
2.020
2.160
431,937
-0.61(-22.08%)
Jun 29, 2022
3.900
4.950
2.538
2.772
1,625,776
-1.07(-27.81%)
Jun 28, 2022
4.254
4.254
3.690
3.840
131,379
-0.31(-7.51%)
Jun 27, 2022
4.158
4.299
4.023
4.152
69,688
+0.13(+3.13%)
Jun 24, 2022
4.053
4.347
3.993
4.026
111,259
-0.09(-2.12%)
Jun 23, 2022
3.825
4.380
3.750
4.113
271,520
+0.33(+8.81%)
Jun 22, 2022
3.876
4.035
3.702
3.780
226,203
-0.01(-0.16%)
Jun 21, 2022
3.705
4.104
3.705
3.786
211,046
+0.15(+4.21%)
Jun 17, 2022
3.615
3.810
3.555
3.633
195,899
+0.08(+2.37%)
Jun 16, 2022
3.606
3.870
3.546
3.549
295,554
-0.04(-1.09%)
Jun 15, 2022
3.600
3.690
3.540
3.588
346,228
-0.07(-1.89%)
Jun 14, 2022
3.780
3.888
3.648
3.657
211,418
-0.12(-3.25%)
Jun 13, 2022
4.041
4.350
3.750
3.780
647,401
-0.18(-4.55%)
Jun 10, 2022
4.050
4.131
3.900
3.960
171,964
-0.15(-3.65%)
Jun 09, 2022
3.852
4.275
3.750
4.110
424,367
+0.09(+2.32%)
Jun 08, 2022
3.906
4.605
3.849
4.017
1,738,068
+0.63(+18.50%)
Jun 07, 2022
3.567
3.594
3.366
3.390
296,910
-0.21(-5.83%)
Jun 06, 2022
3.822
3.822
3.570
3.600
186,684
-0.13(-3.61%)
Jun 03, 2022
3.600
3.900
3.600
3.735
185,825
-0.04(-1.11%)
Jun 02, 2022
3.678
3.993
3.660
3.777
229,105
-0.08(-2.02%)
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.