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 31, 2024
0.3700
0.4700
0.3510
0.4442
319,761
+0.09(+26.55%)
May 30, 2024
0.3800
0.3822
0.3400
0.3510
125,440
-0.05(-12.25%)
May 29, 2024
0.3151
0.4391
0.3151
0.4000
695,620
+0.04(+11.05%)
May 28, 2024
0.4628
0.6371
0.3570
0.3602
5,602,197
+0.03(+9.15%)
May 24, 2024
0.4200
0.4200
0.3000
0.3300
159,350
-0.12(-26.34%)
May 23, 2024
0.4789
0.4789
0.4325
0.4480
21,609
-0.02(-3.68%)
May 22, 2024
0.4498
0.4789
0.4498
0.4651
20,517
-0.01(-1.88%)
May 21, 2024
0.4700
0.4752
0.4510
0.4740
41,786
-0.00(-0.25%)
May 20, 2024
0.4810
0.4900
0.4577
0.4752
26,802
-0.02(-4.10%)
May 17, 2024
0.5065
0.5080
0.4704
0.4955
34,686
-0.02(-4.53%)
May 16, 2024
0.5000
0.5282
0.5000
0.5190
11,002
+0.02(+3.80%)
May 15, 2024
0.5280
0.5280
0.4900
0.5000
4,937
+0.01(+2.04%)
May 14, 2024
0.4900
0.5000
0.4800
0.4900
10,592
+0.01(+1.45%)
May 13, 2024
0.4508
0.4830
0.4508
0.4830
2,321
+0.03(+5.83%)
May 10, 2024
0.4700
0.4791
0.4505
0.4564
11,378
-0.01(-1.57%)
May 09, 2024
0.4800
0.4805
0.4610
0.4637
15,990
-0.02(-3.50%)
May 08, 2024
0.5250
0.5250
0.4805
0.4805
20,662
-0.02(-3.90%)
May 07, 2024
0.5100
0.5150
0.4970
0.5000
22,466
+0.00(+0.60%)
May 06, 2024
0.4999
0.5200
0.4902
0.4970
8,986
-0.00(-0.80%)
May 03, 2024
0.4900
0.5100
0.4900
0.5010
6,709
+0.00(+0.00%)
May 02, 2024
0.5100
0.5150
0.4977
0.5010
25,687
-0.01(-1.76%)
May 01, 2024
0.5160
0.5345
0.5100
0.5100
4,517
-0.01(-1.16%)
Apr 30, 2024
0.5200
0.5275
0.5000
0.5160
7,193
+0.00(+0.27%)
Apr 29, 2024
0.5038
0.5200
0.5038
0.5146
8,685
+0.01(+2.90%)
Apr 26, 2024
0.5000
0.5290
0.5000
0.5001
28,416
-0.01(-1.75%)
Apr 25, 2024
0.5200
0.5220
0.5050
0.5090
18,698
-0.01(-1.17%)
Apr 24, 2024
0.5190
0.5481
0.5070
0.5150
18,589
-0.03(-4.68%)
Apr 23, 2024
0.5200
0.5498
0.5250
0.5403
6,935
+0.00(+0.11%)
Apr 22, 2024
0.5600
0.5720
0.5350
0.5397
20,107
-0.02(-3.80%)
Apr 19, 2024
0.5700
0.5960
0.5610
0.5610
21,705
-0.02(-3.08%)
Apr 18, 2024
0.6000
0.6100
0.5700
0.5788
23,891
-0.02(-3.13%)
Apr 17, 2024
0.6159
0.6295
0.5800
0.5975
31,098
-0.04(-5.91%)
Apr 16, 2024
0.5949
0.7280
0.5800
0.6350
476,952
+0.03(+4.37%)
Apr 15, 2024
0.6000
0.6086
0.5900
0.6084
12,568
+0.03(+4.90%)
Apr 12, 2024
0.5878
0.6017
0.5760
0.5800
13,028
-0.01(-1.33%)
Apr 11, 2024
0.5909
0.6039
0.5800
0.5878
7,618
-0.02(-2.92%)
Apr 10, 2024
0.6100
0.6100
0.5800
0.6055
5,798
+0.01(+0.92%)
Apr 09, 2024
0.5650
0.6057
0.5600
0.6000
12,927
+0.02(+2.76%)
Apr 08, 2024
0.5420
0.5930
0.5400
0.5839
33,114
+0.02(+4.29%)
Apr 05, 2024
0.5600
0.5600
0.5300
0.5599
14,893
-0.00(-0.02%)
Apr 04, 2024
0.5400
0.5600
0.5000
0.5600
56,247
+0.00(+0.00%)
Apr 03, 2024
0.5963
0.6127
0.5500
0.5600
31,460
-0.05(-8.60%)
Apr 02, 2024
0.6099
0.6170
0.5799
0.6127
14,834
-0.01(-1.18%)
Apr 01, 2024
0.6100
0.6200
0.5800
0.6200
18,290
+0.02(+3.08%)
Mar 28, 2024
0.6200
0.6280
0.5550
0.6015
34,162
-0.02(-2.61%)
Mar 27, 2024
0.6326
0.6326
0.5846
0.6176
22,011
-0.01(-0.99%)
Mar 26, 2024
0.6450
0.6470
0.5846
0.6238
21,396
-0.00(-0.76%)
Mar 25, 2024
0.6300
0.6495
0.6001
0.6286
9,996
+0.00(+0.00%)
Mar 22, 2024
0.6100
0.6286
0.5846
0.6286
13,321
+0.01(+0.90%)
Mar 21, 2024
0.6500
0.6500
0.6132
0.6230
7,230
-0.00(-0.50%)
Mar 20, 2024
0.6100
0.6500
0.6010
0.6261
21,803
+0.01(+1.97%)
Mar 19, 2024
0.6400
0.6590
0.6010
0.6140
24,370
-0.03(-4.06%)
Mar 18, 2024
0.6300
0.6800
0.6200
0.6400
24,807
-0.02(-2.59%)
Mar 15, 2024
0.6200
0.6576
0.6100
0.6570
30,283
+0.05(+7.53%)
Mar 14, 2024
0.6350
0.6480
0.5800
0.6110
16,392
-0.04(-5.80%)
Mar 13, 2024
0.6700
0.6928
0.5214
0.6486
59,901
-0.03(-4.62%)
Mar 12, 2024
0.6860
0.6860
0.6600
0.6800
32,182
+0.00(+0.52%)
Mar 11, 2024
0.6500
0.6977
0.6500
0.6765
20,324
+0.02(+2.50%)
Mar 08, 2024
0.6400
0.6962
0.6400
0.6600
44,565
+0.01(+1.54%)
Mar 07, 2024
0.6530
0.7128
0.6500
0.6500
49,571
-0.01(-1.66%)
Mar 06, 2024
0.7000
0.7440
0.6600
0.6610
47,183
-0.04(-5.83%)
Mar 05, 2024
0.7930
0.7930
0.7000
0.7019
22,138
-0.04(-5.15%)
Mar 04, 2024
0.7600
0.7600
0.7000
0.7400
42,555
-0.00(-0.54%)
Mar 01, 2024
0.7200
0.7450
0.6674
0.7440
87,313
+0.03(+4.77%)
Feb 29, 2024
0.6600
0.7309
0.6600
0.7101
59,858
+0.05(+6.78%)
Feb 28, 2024
0.6400
0.6900
0.6400
0.6650
87,550
+0.05(+7.26%)
Feb 27, 2024
0.6778
0.6778
0.6160
0.6200
44,170
-0.03(-4.62%)
Feb 26, 2024
0.6003
0.6801
0.6000
0.6500
56,669
+0.04(+6.56%)
Feb 23, 2024
0.5900
0.7200
0.5900
0.6100
129,244
+0.02(+2.92%)
Feb 22, 2024
0.6000
0.6100
0.5872
0.5927
29,326
+0.00(+0.66%)
Feb 21, 2024
0.6200
0.6200
0.5807
0.5888
21,616
-0.00(-0.25%)
Feb 20, 2024
0.6000
0.6100
0.5902
0.5903
15,750
-0.01(-1.25%)
Feb 16, 2024
0.6000
0.6170
0.5902
0.5978
29,478
-0.01(-2.00%)
Feb 15, 2024
0.5900
0.6140
0.5900
0.6100
24,979
-0.00(-0.65%)
Feb 14, 2024
0.5900
0.6150
0.5831
0.6140
34,373
+0.02(+3.72%)
Feb 13, 2024
0.5900
0.5970
0.5700
0.5920
39,793
-0.01(-0.84%)
Feb 12, 2024
0.5900
0.6218
0.5900
0.5970
88,313
+0.01(+1.19%)
Feb 09, 2024
0.5723
0.5989
0.5700
0.5900
42,433
+0.00(+0.00%)
Feb 08, 2024
0.5900
0.6041
0.5500
0.5900
253,760
-0.09(-13.02%)
Feb 07, 2024
0.6348
0.7848
0.6100
0.6783
629,774
-0.04(-5.01%)
Feb 06, 2024
0.6500
0.7300
0.6130
0.7141
6,461,379
+0.15(+27.59%)
Feb 05, 2024
0.5500
0.5600
0.5400
0.5597
3,780,372
+0.02(+2.89%)
Feb 02, 2024
0.5450
0.5677
0.5401
0.5440
18,454
+0.00(+0.76%)
Feb 01, 2024
0.5338
0.5444
0.5300
0.5399
22,954
-0.00(-0.09%)
Jan 31, 2024
0.5676
0.5676
0.5311
0.5404
10,278
-0.00(-0.04%)
Jan 30, 2024
0.5700
0.5700
0.5376
0.5406
32,572
-0.01(-1.39%)
Jan 29, 2024
0.5200
0.5489
0.5200
0.5482
10,976
+0.02(+4.14%)
Jan 26, 2024
0.5300
0.5487
0.5250
0.5264
52,090
-0.01(-1.24%)
Jan 25, 2024
0.5470
0.5563
0.5202
0.5330
39,708
-0.03(-4.87%)
Jan 24, 2024
0.5601
0.5800
0.5400
0.5603
26,711
+0.00(+0.04%)
Jan 23, 2024
0.5681
0.5781
0.5600
0.5601
20,976
-0.00(-0.16%)
Jan 22, 2024
0.5700
0.5899
0.5600
0.5610
59,202
-0.04(-6.50%)
Jan 19, 2024
0.6000
0.6200
0.5800
0.6000
74,114
-0.01(-0.99%)
Jan 18, 2024
0.6200
0.6550
0.5900
0.6060
95,303
-0.04(-5.75%)
Jan 17, 2024
0.6300
0.6600
0.6202
0.6430
66,078
-0.02(-2.93%)
Jan 16, 2024
0.7800
0.7951
0.6334
0.6624
251,434
-0.17(-20.67%)
Jan 12, 2024
0.7200
0.8600
0.7200
0.8350
594,837
+0.07(+9.87%)
Jan 11, 2024
0.6850
0.8333
0.6850
0.7600
941,915
-0.02(-3.00%)
Jan 10, 2024
0.7486
0.8000
0.6860
0.7835
8,472,411
+0.16(+26.35%)
Jan 09, 2024
0.5794
0.6307
0.5620
0.6201
5,405,529
+0.06(+10.71%)
Jan 08, 2024
0.5700
0.6000
0.5601
0.5601
27,053
-0.03(-4.35%)
Jan 05, 2024
0.6079
0.6079
0.5701
0.5856
21,053
-0.01(-1.71%)
Jan 04, 2024
0.5800
0.6060
0.5670
0.5958
19,377
-0.01(-1.68%)
Jan 03, 2024
0.6051
0.6200
0.5625
0.6060
41,525
+0.03(+5.15%)
Jan 02, 2024
0.5874
0.6100
0.5739
0.5763
26,679
-0.00(-0.69%)
Dec 29, 2023
0.5863
0.6200
0.5800
0.5803
47,357
-0.01(-1.66%)
Dec 28, 2023
0.6238
0.6320
0.5901
0.5901
49,654
-0.05(-8.34%)
Dec 27, 2023
0.5928
0.6497
0.5900
0.6438
32,239
+0.04(+6.15%)
Dec 26, 2023
0.6944
0.6944
0.5830
0.6065
103,924
-0.02(-3.27%)
Dec 22, 2023
0.5528
0.6270
0.5528
0.6270
114,421
+0.05(+8.48%)
Dec 21, 2023
0.5851
0.6300
0.5451
0.5780
139,455
-0.04(-7.07%)
Dec 20, 2023
0.6700
0.6790
0.5918
0.6220
92,463
+0.00(+0.32%)
Dec 19, 2023
0.5634
0.6200
0.5568
0.6200
86,368
+0.05(+8.77%)
Dec 18, 2023
0.5900
0.5900
0.5550
0.5700
200,551
-0.01(-2.01%)
Dec 15, 2023
0.5892
0.7700
0.5300
0.5817
1,505,184
+0.00(+0.29%)
Dec 14, 2023
0.6200
0.6200
0.5530
0.5800
169,637
-0.01(-1.69%)
Dec 13, 2023
0.6400
0.6599
0.5512
0.5900
249,595
-0.05(-7.81%)
Dec 12, 2023
0.5800
0.6500
0.5641
0.6400
917,315
+0.02(+2.56%)
Dec 11, 2023
0.4784
0.6639
0.4784
0.6240
2,256,939
+0.11(+20.63%)
Dec 08, 2023
0.6200
0.6600
0.4650
0.5173
24,941,160
+0.11(+28.59%)
Dec 07, 2023
0.4090
0.4400
0.3647
0.4023
3,089,756
+0.02(+5.87%)
Dec 06, 2023
0.3700
0.4000
0.3700
0.3800
17,935
+0.01(+2.70%)
Dec 05, 2023
0.4000
0.4266
0.3681
0.3700
28,973
-0.03(-7.50%)
Dec 04, 2023
0.4858
0.4880
0.3943
0.4000
67,849
-0.07(-14.91%)
Dec 01, 2023
0.4780
0.4780
0.4600
0.4701
5,699
+0.01(+1.97%)
Nov 30, 2023
0.4988
0.4988
0.4601
0.4610
4,043
-0.01(-1.91%)
Nov 29, 2023
0.4700
0.5010
0.4500
0.4700
20,231
-0.03(-6.00%)
Nov 28, 2023
0.5060
0.5100
0.4933
0.5000
26,482
-0.01(-1.19%)
Nov 27, 2023
0.5490
0.5490
0.4900
0.5060
19,881
+0.01(+1.18%)
Nov 24, 2023
0.5000
0.5300
0.5000
0.5001
19,419
+0.00(+0.02%)
Nov 22, 2023
0.5050
0.5300
0.4860
0.5000
5,776
+0.01(+1.21%)
Nov 21, 2023
0.5555
0.5800
0.4398
0.4940
29,999
-0.06(-11.07%)
Nov 20, 2023
0.5596
0.5835
0.5555
0.5555
16,639
-0.03(-5.85%)
Nov 17, 2023
0.5900
0.5950
0.5551
0.5900
20,561
+0.03(+4.42%)
Nov 16, 2023
0.5500
0.5747
0.5500
0.5650
9,567
-0.01(-0.88%)
Nov 15, 2023
0.5800
0.5900
0.5700
0.5700
8,958
+0.00(+0.00%)
Nov 14, 2023
0.5700
0.6114
0.5700
0.5700
10,037
-0.02(-3.08%)
Nov 13, 2023
0.5700
0.5881
0.5600
0.5881
5,538
-0.01(-0.99%)
Nov 10, 2023
0.5700
0.5940
0.5500
0.5940
25,851
-0.01(-1.00%)
Nov 09, 2023
0.6150
0.6499
0.5700
0.6000
16,898
-0.01(-1.82%)
Nov 08, 2023
0.6114
0.6222
0.5776
0.6111
19,391
+0.00(+0.18%)
Nov 07, 2023
0.6100
0.6400
0.6100
0.6100
21,826
-0.00(-0.03%)
Nov 06, 2023
0.6600
0.6600
0.6000
0.6102
5,265
-0.02(-3.14%)
Nov 03, 2023
0.6600
0.6700
0.6000
0.6300
12,883
-0.01(-1.64%)
Nov 02, 2023
0.6100
0.6900
0.6100
0.6405
13,421
+0.02(+2.94%)
Nov 01, 2023
0.6200
0.6380
0.6200
0.6222
6,006
-0.01(-1.24%)
Oct 31, 2023
0.6386
0.6386
0.6202
0.6300
10,295
+0.01(+1.61%)
Oct 30, 2023
0.6195
0.6400
0.6195
0.6200
3,688
-0.02(-3.22%)
Oct 27, 2023
0.6119
0.6495
0.5918
0.6406
4,098
+0.06(+9.92%)
Oct 26, 2023
0.6200
0.6700
0.5722
0.5828
23,811
-0.05(-7.49%)
Oct 25, 2023
0.6500
0.6599
0.6000
0.6300
8,625
+0.06(+10.26%)
Oct 24, 2023
0.6500
0.6799
0.5201
0.5714
35,247
-0.06(-9.45%)
Oct 23, 2023
0.6501
0.6699
0.6201
0.6310
12,067
-0.03(-4.39%)
Oct 20, 2023
0.7200
0.7200
0.6428
0.6600
19,724
-0.03(-3.82%)
Oct 19, 2023
0.6810
0.7024
0.6700
0.6862
6,985
-0.01(-1.96%)
Oct 18, 2023
0.7200
0.7200
0.6816
0.6999
5,860
-0.00(-0.16%)
Oct 17, 2023
0.6910
0.7320
0.6910
0.7010
8,539
+0.01(+1.45%)
Oct 16, 2023
0.7162
0.7450
0.6910
0.6910
5,429
-0.05(-7.25%)
Oct 13, 2023
0.7400
0.7450
0.6701
0.7450
21,568
-0.00(-0.60%)
Oct 12, 2023
0.6700
0.8000
0.6650
0.7495
32,379
+0.09(+13.05%)
Oct 11, 2023
0.6910
0.6910
0.6630
0.6630
4,819
-0.02(-2.50%)
Oct 10, 2023
0.7253
0.7253
0.6624
0.6800
16,067
-0.02(-2.94%)
Oct 09, 2023
0.6900
0.7500
0.6814
0.7006
4,684
-0.02(-2.56%)
Oct 06, 2023
0.7100
0.7190
0.6900
0.7190
3,761
+0.03(+4.20%)
Oct 05, 2023
0.7200
0.7300
0.6801
0.6900
6,603
-0.04(-5.48%)
Oct 04, 2023
0.7100
0.7300
0.6800
0.7300
9,410
+0.00(+0.00%)
Oct 03, 2023
0.7200
0.7500
0.7200
0.7300
4,326
-0.01(-1.62%)
Oct 02, 2023
0.7560
0.7560
0.7000
0.7420
5,773
+0.02(+3.06%)
Sep 29, 2023
0.7100
0.7200
0.7000
0.7200
5,477
+0.00(+0.00%)
Sep 28, 2023
0.7600
0.7600
0.7200
0.7200
2,603
+0.01(+1.41%)
Sep 27, 2023
0.7800
0.7800
0.7000
0.7100
13,513
-0.07(-8.97%)
Sep 26, 2023
0.7420
0.7800
0.7420
0.7800
1,829
+0.06(+8.30%)
Sep 25, 2023
0.7800
0.7800
0.7202
0.7202
9,167
-0.03(-4.10%)
Sep 22, 2023
0.7600
0.8050
0.7204
0.7510
6,114
+0.00(+0.13%)
Sep 21, 2023
0.7212
0.8340
0.7212
0.7500
7,154
+0.01(+1.35%)
Sep 20, 2023
0.7800
0.8000
0.7400
0.7400
10,995
-0.04(-5.13%)
Sep 19, 2023
0.8175
0.8998
0.7800
0.7800
7,638
-0.04(-4.61%)
Sep 18, 2023
0.9000
0.9000
0.8000
0.8177
6,967
-0.11(-12.08%)
Sep 15, 2023
0.8500
0.9300
0.7202
0.9300
83,397
+0.07(+8.48%)
Sep 14, 2023
0.8932
0.8980
0.8100
0.8573
6,922
+0.05(+5.75%)
Sep 13, 2023
0.8890
0.9000
0.8100
0.8107
8,481
-0.02(-2.33%)
Sep 12, 2023
0.8300
0.8440
0.8101
0.8300
15,123
+0.00(+0.00%)
Sep 11, 2023
0.8400
0.9209
0.8300
0.8300
13,860
+0.02(+2.70%)
Sep 08, 2023
0.8219
0.8629
0.8050
0.8082
6,467
-0.02(-2.64%)
Sep 07, 2023
0.8700
0.8700
0.8301
0.8301
10,568
-0.06(-6.73%)
Sep 06, 2023
0.9501
0.9501
0.8552
0.8900
17,770
-0.05(-5.32%)
Sep 05, 2023
0.9700
0.9800
0.9400
0.9400
34,422
+0.03(+3.30%)
Sep 01, 2023
0.9150
0.9250
0.8900
0.9100
6,542
+0.00(+0.00%)
Aug 31, 2023
0.9780
0.9780
0.8500
0.9100
20,878
-0.02(-2.17%)
Aug 30, 2023
0.8500
0.9780
0.8500
0.9302
43,768
+0.08(+9.44%)
Aug 29, 2023
0.8200
0.8500
0.8201
0.8500
13,240
+0.05(+5.99%)
Aug 28, 2023
0.8370
0.8681
0.7905
0.8020
14,259
-0.04(-4.52%)
Aug 25, 2023
0.8590
0.8590
0.8360
0.8400
4,061
+0.01(+0.67%)
Aug 24, 2023
0.8400
0.8360
0.8100
0.8344
14,400
+0.03(+4.04%)
Aug 23, 2023
0.8170
0.8240
0.7400
0.8020
33,284
-0.01(-1.84%)
Aug 22, 2023
0.8500
0.8500
0.8110
0.8170
17,304
-0.01(-1.09%)
Aug 21, 2023
0.8600
0.8600
0.8250
0.8260
6,641
-0.01(-0.72%)
Aug 18, 2023
0.8600
0.8700
0.8300
0.8320
17,430
+0.01(+1.45%)
Aug 17, 2023
0.8388
0.8450
0.8200
0.8201
14,421
-0.01(-1.22%)
Aug 16, 2023
0.8700
0.8700
0.8300
0.8302
13,479
-0.03(-3.00%)
Aug 15, 2023
0.8300
0.8559
0.8300
0.8559
10,590
+0.03(+3.12%)
Aug 14, 2023
0.8600
0.8610
0.8100
0.8300
23,640
-0.02(-2.63%)
Aug 11, 2023
0.8200
0.8524
0.8200
0.8524
15,715
-0.01(-0.77%)
Aug 10, 2023
0.8500
0.8650
0.8400
0.8590
8,140
-0.00(-0.12%)
Aug 09, 2023
0.8600
0.9000
0.8500
0.8600
19,719
+0.01(+0.58%)
Aug 08, 2023
0.9100
0.9055
0.8500
0.8550
14,111
-0.05(-5.60%)
Aug 07, 2023
0.9500
0.9975
0.9057
0.9057
12,585
-0.04(-4.66%)
Aug 04, 2023
1.004
1.034
0.9480
0.9500
7,450
+0.00(+0.20%)
Aug 03, 2023
0.9800
1.010
0.9475
0.9481
18,393
-0.01(-1.24%)
Aug 02, 2023
1.000
1.010
0.9500
0.9600
19,328
+0.00(+0.50%)
Aug 01, 2023
1.060
1.060
0.9300
0.9552
33,923
-0.07(-7.26%)
Jul 31, 2023
1.010
1.120
1.000
1.030
81,845
-0.04(-3.74%)
Jul 28, 2023
1.060
1.140
1.020
1.070
37,198
+0.00(+0.00%)
Jul 27, 2023
1.050
1.080
1.030
1.070
19,675
+0.03(+2.88%)
Jul 26, 2023
0.9900
1.040
0.9900
1.040
28,888
+0.04(+4.38%)
Jul 25, 2023
1.020
1.020
0.9902
0.9964
28,299
-0.00(-0.36%)
Jul 24, 2023
1.069
1.069
0.9046
1.000
128,152
-0.08(-7.41%)
Jul 21, 2023
1.120
1.121
1.040
1.080
46,521
-0.05(-4.42%)
Jul 20, 2023
1.180
1.180
1.130
1.130
10,897
-0.02(-1.74%)
Jul 19, 2023
1.250
1.250
1.090
1.150
78,284
-0.09(-7.26%)
Jul 18, 2023
1.340
1.341
1.200
1.240
59,167
-0.06(-4.62%)
Jul 17, 2023
1.200
1.330
1.200
1.300
145,969
-0.06(-4.41%)
Jul 14, 2023
1.400
1.440
1.260
1.360
146,131
+0.10(+7.94%)
Jul 13, 2023
1.130
1.470
1.130
1.260
199,758
+0.12(+10.53%)
Jul 12, 2023
1.100
1.203
1.070
1.140
11,238
+0.01(+1.33%)
Jul 11, 2023
1.130
1.160
1.070
1.125
35,368
-0.00(-0.44%)
Jul 10, 2023
1.060
1.183
0.9906
1.130
35,317
+0.07(+6.42%)
Jul 07, 2023
1.110
1.150
0.9994
1.062
51,091
-0.09(-7.67%)
Jul 06, 2023
1.290
1.308
1.149
1.150
11,811
-0.11(-8.73%)
Jul 05, 2023
1.270
1.354
1.240
1.260
22,516
+0.03(+2.44%)
Jul 03, 2023
1.380
1.380
1.220
1.230
9,284
-0.08(-6.11%)
Jun 30, 2023
1.500
1.500
1.300
1.310
82,262
-0.13(-9.29%)
Jun 29, 2023
1.260
1.494
1.230
1.444
195,343
+0.22(+18.38%)
Jun 28, 2023
1.210
1.230
1.170
1.220
14,598
+0.06(+5.17%)
Jun 27, 2023
1.210
1.210
1.160
1.160
2,849
-0.07(-5.59%)
Jun 26, 2023
1.210
1.230
1.190
1.229
10,879
+0.06(+5.02%)
Jun 23, 2023
1.200
1.270
1.150
1.170
12,556
-0.05(-4.10%)
Jun 22, 2023
1.150
1.260
1.150
1.220
62,358
+0.07(+6.09%)
Jun 21, 2023
1.240
1.240
1.145
1.150
19,741
-0.09(-7.26%)
Jun 20, 2023
1.150
1.380
1.150
1.240
36,593
+0.09(+7.83%)
Jun 16, 2023
1.160
1.180
1.150
1.150
44,511
+0.00(+0.00%)
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.