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
Neovasc Inc
(NQ:
NVCN
)
30.03
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 10, 2023
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 28, 2021
0.8600
0.9476
0.8600
0.9100
838,236
+0.02(+2.80%)
May 27, 2021
0.8400
0.8900
0.8350
0.8852
518,892
+0.04(+4.97%)
May 26, 2021
0.8100
0.8527
0.8000
0.8433
725,064
+0.03(+4.03%)
May 25, 2021
0.8100
0.8481
0.8100
0.8106
416,607
-0.01(-1.13%)
May 24, 2021
0.8286
0.8419
0.8100
0.8199
443,320
-0.01(-0.76%)
May 21, 2021
0.8400
0.8522
0.8201
0.8262
422,582
-0.03(-3.06%)
May 20, 2021
0.8300
0.8597
0.8100
0.8523
827,439
+0.03(+3.18%)
May 19, 2021
0.8100
0.8260
0.7730
0.8260
526,236
+0.01(+1.34%)
May 18, 2021
0.7800
0.8154
0.7742
0.8151
640,316
+0.05(+6.37%)
May 17, 2021
0.7900
0.7983
0.7600
0.7663
576,115
-0.02(-2.01%)
May 14, 2021
0.7770
0.7950
0.7406
0.7820
798,294
+0.04(+5.73%)
May 13, 2021
0.8100
0.8150
0.7000
0.7396
2,361,847
-0.03(-3.95%)
May 12, 2021
0.8100
0.8229
0.7652
0.7700
1,097,604
-0.05(-6.36%)
May 11, 2021
0.7900
0.8329
0.7720
0.8223
866,498
+0.01(+1.66%)
May 10, 2021
0.9200
0.9200
0.8010
0.8089
1,479,284
-0.05(-6.02%)
May 07, 2021
0.8500
0.8800
0.8306
0.8607
696,440
+0.00(+0.31%)
May 06, 2021
0.9000
0.9189
0.8400
0.8580
1,636,857
-0.07(-7.18%)
May 05, 2021
0.9300
0.9388
0.8923
0.9244
784,524
+0.00(+0.48%)
May 04, 2021
0.9400
0.9500
0.9000
0.9200
1,487,523
-0.05(-5.15%)
May 03, 2021
0.9700
0.9800
0.9300
0.9700
709,771
+0.00(+0.00%)
Apr 30, 2021
0.9600
0.9801
0.9567
0.9700
442,500
+0.00(+0.14%)
Apr 29, 2021
0.9894
0.9949
0.9577
0.9686
520,750
-0.01(-1.13%)
Apr 28, 2021
0.9300
0.9842
0.9300
0.9797
467,512
+0.04(+4.22%)
Apr 27, 2021
0.9800
0.9800
0.9200
0.9400
621,069
-0.01(-1.05%)
Apr 26, 2021
0.9200
0.9600
0.9100
0.9500
1,309,005
+0.06(+6.74%)
Apr 23, 2021
0.8576
0.9020
0.8249
0.8900
1,608,800
+0.04(+4.71%)
Apr 22, 2021
0.9100
0.9200
0.8200
0.8500
1,201,330
-0.02(-2.30%)
Apr 21, 2021
0.7662
0.8700
0.7621
0.8700
1,478,991
+0.11(+14.47%)
Apr 20, 2021
0.8000
0.8100
0.7500
0.7600
1,459,677
-0.05(-6.17%)
Apr 19, 2021
0.7912
0.8100
0.7671
0.8100
1,235,860
+0.01(+0.72%)
Apr 16, 2021
0.8500
0.8600
0.7401
0.8042
4,652,300
-0.06(-6.49%)
Apr 15, 2021
0.9200
0.9300
0.8600
0.8600
1,830,002
-0.06(-6.52%)
Apr 14, 2021
0.9300
0.9500
0.9200
0.9200
1,425,926
-0.03(-3.16%)
Apr 13, 2021
0.9500
0.9600
0.9100
0.9500
1,348,460
+0.00(+0.00%)
Apr 12, 2021
1.020
1.020
0.9400
0.9500
2,376,473
-0.06(-5.94%)
Apr 09, 2021
1.030
1.035
1.010
1.010
667,400
-0.03(-2.88%)
Apr 08, 2021
1.050
1.060
1.020
1.040
934,005
-0.01(-0.95%)
Apr 07, 2021
1.080
1.080
1.030
1.050
1,339,492
-0.02(-1.87%)
Apr 06, 2021
1.080
1.100
1.050
1.070
1,002,393
-0.03(-2.73%)
Apr 05, 2021
1.120
1.150
1.070
1.100
926,531
-0.02(-1.79%)
Apr 01, 2021
1.100
1.150
1.080
1.120
910,100
+0.04(+3.70%)
Mar 31, 2021
1.070
1.090
1.050
1.080
800,239
+0.03(+2.86%)
Mar 30, 2021
1.050
1.080
1.020
1.050
1,374,758
-0.02(-1.87%)
Mar 29, 2021
1.110
1.150
1.050
1.070
995,700
-0.08(-6.96%)
Mar 26, 2021
1.120
1.150
1.060
1.150
1,297,700
+0.02(+1.77%)
Mar 25, 2021
1.040
1.130
1.010
1.130
2,243,079
+0.01(+0.89%)
Mar 24, 2021
1.190
1.200
1.100
1.120
1,780,802
-0.08(-6.67%)
Mar 23, 2021
1.230
1.230
1.130
1.200
2,268,236
-0.05(-4.00%)
Mar 22, 2021
1.310
1.310
1.220
1.250
2,322,762
+0.00(+0.00%)
Mar 19, 2021
1.270
1.310
1.230
1.250
1,764,400
-0.03(-2.34%)
Mar 18, 2021
1.330
1.390
1.230
1.280
2,152,761
-0.08(-5.88%)
Mar 17, 2021
1.280
1.360
1.260
1.360
1,670,513
+0.06(+4.62%)
Mar 16, 2021
1.370
1.390
1.260
1.300
3,191,479
-0.08(-5.80%)
Mar 15, 2021
1.350
1.450
1.320
1.380
2,521,401
+0.04(+2.99%)
Mar 12, 2021
1.270
1.410
1.220
1.340
1,982,700
-0.01(-0.74%)
Mar 11, 2021
1.290
1.420
1.260
1.350
3,218,947
+0.11(+8.87%)
Mar 10, 2021
1.390
1.430
1.230
1.240
3,220,273
-0.11(-8.15%)
Mar 09, 2021
1.240
1.390
1.190
1.350
3,198,165
+0.19(+16.38%)
Mar 08, 2021
1.190
1.270
1.130
1.160
2,075,442
-0.03(-2.52%)
Mar 05, 2021
1.120
1.210
0.9340
1.190
4,944,700
+0.05(+4.39%)
Mar 04, 2021
1.230
1.240
1.060
1.140
5,584,330
-0.14(-10.94%)
Mar 03, 2021
1.410
1.440
1.250
1.280
6,040,217
-0.15(-10.49%)
Mar 02, 2021
1.440
1.500
1.410
1.430
2,572,600
-0.01(-0.69%)
Mar 01, 2021
1.500
1.500
1.410
1.440
3,166,770
+0.02(+1.41%)
Feb 26, 2021
1.510
1.560
1.400
1.420
3,569,800
-0.08(-5.33%)
Feb 25, 2021
1.640
1.670
1.450
1.500
4,913,113
-0.12(-7.41%)
Feb 24, 2021
1.570
1.710
1.560
1.620
4,005,453
+0.07(+4.52%)
Feb 23, 2021
1.620
1.660
1.290
1.550
9,426,662
-0.27(-14.84%)
Feb 22, 2021
1.950
1.990
1.800
1.820
6,663,237
-0.04(-2.15%)
Feb 19, 2021
1.970
1.970
1.770
1.860
7,397,700
-0.07(-3.63%)
Feb 18, 2021
1.990
2.040
1.830
1.930
8,090,833
-0.16(-7.66%)
Feb 17, 2021
2.250
2.250
1.960
2.090
17,160,688
-0.17(-7.52%)
Feb 16, 2021
2.400
2.540
2.220
2.260
31,167,200
+0.13(+6.10%)
Feb 12, 2021
2.090
2.200
1.960
2.130
23,232,100
+0.11(+5.45%)
Feb 11, 2021
2.030
2.080
1.850
2.020
32,440,772
+0.02(+1.00%)
Feb 10, 2021
1.900
2.190
1.620
2.000
80,517,560
-0.29(-12.66%)
Feb 09, 2021
1.560
2.600
1.550
2.290
30,743,232
+0.81(+54.73%)
Feb 08, 2021
1.370
1.500
1.360
1.480
1,257,945
+0.11(+8.03%)
Feb 05, 2021
1.400
1.470
1.330
1.370
1,787,500
-0.02(-1.44%)
Feb 04, 2021
1.330
1.390
1.300
1.390
1,055,872
+0.07(+5.30%)
Feb 03, 2021
1.290
1.350
1.250
1.320
1,305,538
+0.03(+2.33%)
Feb 02, 2021
1.210
1.310
1.130
1.290
2,475,047
+0.13(+11.21%)
Feb 01, 2021
1.210
1.310
1.130
1.160
2,015,328
-0.03(-2.52%)
Jan 29, 2021
1.260
1.300
1.171
1.190
1,516,300
-0.06(-4.80%)
Jan 28, 2021
1.290
1.300
1.160
1.250
972,904
-0.06(-4.58%)
Jan 27, 2021
1.350
1.380
1.280
1.310
1,131,562
-0.05(-3.68%)
Jan 26, 2021
1.300
1.360
1.220
1.360
1,467,798
+0.06(+4.62%)
Jan 25, 2021
1.330
1.440
1.220
1.300
1,977,713
+0.00(+0.00%)
Jan 22, 2021
1.220
1.330
1.200
1.300
1,683,400
+0.09(+7.44%)
Jan 21, 2021
1.160
1.270
1.150
1.210
1,191,649
+0.02(+1.68%)
Jan 20, 2021
1.100
1.190
1.070
1.190
1,539,191
+0.09(+8.18%)
Jan 19, 2021
0.9800
1.170
0.9700
1.100
4,502,359
-0.10(-8.33%)
Jan 15, 2021
1.240
1.260
1.170
1.200
2,076,500
+0.01(+0.84%)
Jan 14, 2021
1.130
1.200
1.110
1.190
1,084,885
+0.06(+5.31%)
Jan 13, 2021
1.190
1.200
1.080
1.130
1,697,427
-0.04(-3.42%)
Jan 12, 2021
1.110
1.330
1.100
1.170
7,108,641
+0.09(+8.33%)
Jan 11, 2021
1.000
1.100
1.000
1.080
1,471,777
+0.09(+9.09%)
Jan 08, 2021
1.010
1.030
0.9700
0.9900
1,250,000
-0.03(-2.94%)
Jan 07, 2021
1.030
1.060
1.000
1.020
1,410,281
+0.00(+0.00%)
Jan 06, 2021
1.000
1.190
0.9700
1.020
5,787,390
+0.03(+3.03%)
Jan 05, 2021
0.9500
1.040
0.9200
0.9900
2,023,329
+0.05(+5.32%)
Jan 04, 2021
0.9500
0.9600
0.8900
0.9400
1,162,477
-0.01(-1.22%)
Dec 31, 2020
0.9516
0.9516
0.9516
631,769
-0.02(-1.90%)
Dec 30, 2020
0.9900
1.000
0.9500
0.9700
631,769
-0.02(-2.02%)
Dec 29, 2020
1.050
1.100
0.9500
0.9900
1,757,936
-0.10(-9.17%)
Dec 28, 2020
0.9800
1.130
0.8800
1.090
5,979,747
+0.07(+6.86%)
Dec 24, 2020
0.8701
1.140
0.8311
1.020
8,656,000
+0.14(+15.91%)
Dec 23, 2020
0.8100
0.9100
0.8000
0.8800
1,296,751
+0.06(+7.32%)
Dec 22, 2020
0.8600
0.8651
0.8000
0.8200
1,027,417
-0.05(-5.39%)
Dec 21, 2020
0.8519
0.9166
0.8320
0.8667
1,430,310
-0.03(-3.05%)
Dec 18, 2020
0.9000
0.9400
0.8600
0.8940
1,759,700
-0.10(-10.12%)
Dec 17, 2020
0.9293
1.010
0.9000
0.9947
3,614,697
+0.03(+3.61%)
Dec 16, 2020
1.100
1.140
0.8900
0.9600
39,478,412
+0.18(+23.08%)
Dec 15, 2020
0.7400
0.7900
0.7200
0.7800
3,099,712
+0.05(+6.85%)
Dec 14, 2020
0.7400
0.7400
0.7300
0.7300
509,186
-0.01(-0.90%)
Dec 11, 2020
0.7500
0.7574
0.7250
0.7366
712,100
-0.00(-0.46%)
Dec 10, 2020
0.7700
0.7700
0.7300
0.7400
1,336,819
-0.01(-1.33%)
Dec 09, 2020
0.7500
0.7600
0.7100
0.7500
1,778,782
+0.03(+4.17%)
Dec 08, 2020
0.7200
0.7500
0.6800
0.7200
6,940,548
-0.14(-15.81%)
Dec 07, 2020
0.8800
0.8954
0.8511
0.8552
465,130
-0.01(-1.06%)
Dec 04, 2020
0.8600
0.8680
0.8281
0.8644
259,300
+0.04(+4.43%)
Dec 03, 2020
0.8700
0.8700
0.8200
0.8277
314,435
-0.04(-4.20%)
Dec 02, 2020
0.8603
0.8905
0.8281
0.8640
283,244
+0.00(+0.02%)
Dec 01, 2020
0.8741
0.9160
0.8549
0.8638
543,519
-0.01(-0.71%)
Nov 30, 2020
0.8500
0.8900
0.8300
0.8700
462,548
+0.04(+4.57%)
Nov 27, 2020
0.8300
0.8473
0.8150
0.8320
224,100
+0.01(+1.22%)
Nov 25, 2020
0.8400
0.8500
0.8106
0.8220
312,400
-0.00(-0.13%)
Nov 24, 2020
0.8900
0.8900
0.8100
0.8231
331,952
-0.04(-4.29%)
Nov 23, 2020
0.8700
0.9000
0.8300
0.8600
368,545
-0.01(-1.15%)
Nov 20, 2020
0.8500
0.8700
0.8100
0.8700
389,500
+0.03(+3.57%)
Nov 19, 2020
0.8626
0.8674
0.8107
0.8400
515,572
-0.01(-1.18%)
Nov 18, 2020
0.7900
0.8900
0.7806
0.8500
980,132
+0.07(+8.97%)
Nov 17, 2020
0.7400
0.7800
0.7400
0.7800
501,225
+0.05(+6.22%)
Nov 16, 2020
0.7440
0.7650
0.7323
0.7343
338,950
-0.01(-0.93%)
Nov 13, 2020
0.7770
0.7800
0.7100
0.7412
349,500
-0.01(-0.76%)
Nov 12, 2020
0.8100
0.8100
0.7220
0.7469
437,820
-0.02(-2.81%)
Nov 11, 2020
0.8011
0.8100
0.7600
0.7685
311,569
-0.03(-3.82%)
Nov 10, 2020
0.8863
0.8863
0.7920
0.7990
457,529
-0.08(-9.20%)
Nov 09, 2020
0.9000
0.9600
0.8200
0.8800
574,534
+0.02(+2.33%)
Nov 06, 2020
0.8100
0.8800
0.8061
0.8600
480,300
+0.03(+3.61%)
Nov 05, 2020
0.8200
0.8900
0.7900
0.8300
986,499
+0.07(+9.21%)
Nov 04, 2020
0.8000
0.8000
0.7544
0.7600
415,934
-0.05(-6.10%)
Nov 03, 2020
0.8100
0.8480
0.7908
0.8094
459,346
-0.00(-0.07%)
Nov 02, 2020
0.9100
0.9500
0.8000
0.8100
997,130
-0.12(-12.90%)
Oct 30, 2020
1.000
1.000
0.8700
0.9300
1,722,500
-0.13(-12.26%)
Oct 29, 2020
1.110
1.120
1.000
1.060
959,247
+0.00(+0.00%)
Oct 28, 2020
1.100
1.140
1.020
1.060
2,864,633
-0.77(-42.08%)
Oct 27, 2020
2.080
2.080
1.750
1.830
1,393,166
-0.16(-8.04%)
Oct 26, 2020
2.030
2.070
1.950
1.990
568,018
-0.04(-1.97%)
Oct 23, 2020
1.930
2.090
1.900
2.030
1,419,900
-0.31(-13.25%)
Oct 22, 2020
2.410
2.410
2.230
2.340
963,003
-0.04(-1.68%)
Oct 21, 2020
2.490
2.500
2.330
2.380
451,664
-0.12(-4.80%)
Oct 20, 2020
2.530
2.550
2.440
2.500
207,406
-0.04(-1.57%)
Oct 19, 2020
2.520
2.600
2.500
2.540
307,382
+0.02(+0.79%)
Oct 16, 2020
2.590
2.600
2.450
2.520
326,700
-0.08(-3.08%)
Oct 15, 2020
2.600
2.620
2.540
2.600
332,337
+0.00(+0.00%)
Oct 14, 2020
2.550
2.630
2.520
2.600
581,054
+0.08(+3.17%)
Oct 13, 2020
2.440
2.660
2.430
2.520
1,171,635
+0.11(+4.56%)
Oct 12, 2020
2.390
2.450
2.350
2.410
674,024
+0.05(+2.12%)
Oct 09, 2020
2.270
2.410
2.270
2.360
1,120,900
+0.09(+3.96%)
Oct 08, 2020
2.180
2.290
2.180
2.270
252,925
+0.06(+2.71%)
Oct 07, 2020
2.190
2.250
2.170
2.210
200,316
+0.04(+1.84%)
Oct 06, 2020
2.200
2.220
2.140
2.170
109,399
+0.05(+2.36%)
Oct 05, 2020
2.190
2.230
2.110
2.120
139,666
-0.02(-0.93%)
Oct 02, 2020
2.150
2.250
2.090
2.140
261,700
-0.06(-2.73%)
Oct 01, 2020
2.160
2.220
2.140
2.200
116,676
+0.06(+2.80%)
Sep 30, 2020
2.110
2.200
2.110
2.140
109,559
+0.02(+0.94%)
Sep 29, 2020
2.120
2.170
2.080
2.120
134,351
+0.00(+0.00%)
Sep 28, 2020
2.130
2.140
2.060
2.120
131,587
-0.02(-0.93%)
Sep 25, 2020
2.100
2.140
2.070
2.140
101,500
+0.06(+2.88%)
Sep 24, 2020
2.050
2.110
2.050
2.080
99,594
-0.01(-0.48%)
Sep 23, 2020
2.150
2.190
2.070
2.090
110,969
-0.02(-0.95%)
Sep 22, 2020
2.110
2.200
2.080
2.110
223,833
+0.00(+0.00%)
Sep 21, 2020
2.180
2.180
2.100
2.110
100,446
-0.09(-4.09%)
Sep 18, 2020
2.200
2.200
2.130
2.200
116,800
+0.03(+1.38%)
Sep 17, 2020
2.150
2.190
2.120
2.170
106,596
+0.05(+2.36%)
Sep 16, 2020
2.090
2.160
2.090
2.120
128,294
+0.03(+1.44%)
Sep 15, 2020
2.120
2.180
2.080
2.090
358,781
-0.02(-0.95%)
Sep 14, 2020
2.120
2.160
2.100
2.110
146,700
-0.02(-0.94%)
Sep 11, 2020
2.120
2.160
2.100
2.130
56,900
+0.04(+1.91%)
Sep 10, 2020
2.140
2.220
2.070
2.090
273,826
-0.08(-3.69%)
Sep 09, 2020
2.160
2.200
2.120
2.170
80,887
+0.01(+0.46%)
Sep 08, 2020
2.190
2.200
2.120
2.160
158,206
-0.03(-1.37%)
Sep 04, 2020
2.189
2.219
2.110
2.190
285,300
-0.01(-0.45%)
Sep 03, 2020
2.210
2.260
2.180
2.200
266,142
-0.05(-2.22%)
Sep 02, 2020
2.260
2.280
2.200
2.250
216,263
+0.00(+0.00%)
Sep 01, 2020
2.160
2.300
2.080
2.250
499,800
+0.08(+3.69%)
Aug 31, 2020
2.120
2.180
2.110
2.170
99,381
+0.01(+0.46%)
Aug 28, 2020
2.150
2.200
2.140
2.160
107,800
+0.02(+0.93%)
Aug 27, 2020
2.130
2.200
2.100
2.140
290,321
+0.01(+0.47%)
Aug 26, 2020
2.180
2.190
2.130
2.130
180,298
-0.03(-1.39%)
Aug 25, 2020
2.130
2.160
2.070
2.160
255,768
+0.03(+1.41%)
Aug 24, 2020
2.200
2.260
2.070
2.130
737,046
-0.05(-2.29%)
Aug 21, 2020
2.230
2.270
2.160
2.180
1,364,200
+0.02(+0.93%)
Aug 20, 2020
2.130
2.230
2.070
2.160
1,218,876
+0.06(+2.86%)
Aug 19, 2020
2.090
2.150
2.050
2.100
281,300
+0.02(+0.96%)
Aug 18, 2020
2.140
2.160
2.030
2.080
359,301
-0.05(-2.35%)
Aug 17, 2020
2.160
2.180
2.100
2.130
201,297
-0.04(-1.84%)
Aug 14, 2020
2.200
2.240
2.080
2.170
263,600
-0.02(-0.91%)
Aug 13, 2020
2.220
2.260
2.130
2.190
540,228
-0.08(-3.52%)
Aug 12, 2020
2.340
2.340
2.250
2.270
354,925
-0.02(-0.87%)
Aug 11, 2020
2.350
2.400
2.250
2.290
579,449
-0.05(-2.14%)
Aug 10, 2020
2.400
2.450
2.240
2.340
1,721,209
-0.36(-13.33%)
Aug 07, 2020
2.500
2.850
2.420
2.700
574,900
+0.07(+2.66%)
Aug 06, 2020
2.820
2.850
2.630
2.630
252,752
-0.17(-6.07%)
Aug 05, 2020
2.680
3.080
2.630
2.800
1,048,487
+0.11(+4.09%)
Aug 04, 2020
2.560
2.700
2.560
2.690
174,971
+0.11(+4.26%)
Aug 03, 2020
2.580
2.590
2.450
2.580
164,685
+0.02(+0.78%)
Jul 31, 2020
2.640
2.640
2.520
2.560
157,800
+0.00(+0.00%)
Jul 30, 2020
2.620
2.640
2.510
2.560
175,854
-0.08(-3.03%)
Jul 29, 2020
2.600
2.670
2.600
2.640
90,751
+0.03(+1.15%)
Jul 28, 2020
2.690
2.700
2.580
2.610
117,373
-0.04(-1.51%)
Jul 27, 2020
2.620
2.700
2.551
2.650
248,380
+0.05(+1.92%)
Jul 24, 2020
2.490
2.640
2.460
2.600
243,700
+0.06(+2.36%)
Jul 23, 2020
2.490
2.660
2.480
2.540
308,333
+0.02(+0.79%)
Jul 22, 2020
2.500
2.540
2.460
2.520
99,479
+0.01(+0.40%)
Jul 21, 2020
2.510
2.550
2.470
2.510
112,650
+0.03(+1.21%)
Jul 20, 2020
2.470
2.510
2.440
2.480
196,199
+0.05(+2.06%)
Jul 17, 2020
2.410
2.440
2.380
2.430
83,900
+0.02(+0.83%)
Jul 16, 2020
2.390
2.420
2.330
2.410
79,464
+0.03(+1.26%)
Jul 15, 2020
2.370
2.460
2.340
2.380
208,426
+0.04(+1.71%)
Jul 14, 2020
2.290
2.390
2.220
2.340
211,756
+0.06(+2.63%)
Jul 13, 2020
2.350
2.414
2.230
2.280
191,691
-0.09(-3.80%)
Jul 10, 2020
2.430
2.435
2.350
2.370
153,800
-0.03(-1.25%)
Jul 09, 2020
2.600
2.720
2.390
2.400
1,469,123
-0.07(-2.83%)
Jul 08, 2020
2.440
2.480
2.400
2.470
85,224
+0.02(+0.82%)
Jul 07, 2020
2.390
2.490
2.360
2.450
223,183
+0.04(+1.66%)
Jul 06, 2020
2.420
2.470
2.340
2.410
228,558
+0.03(+1.26%)
Jul 02, 2020
2.420
2.421
2.350
2.380
128,200
+0.01(+0.42%)
Jul 01, 2020
2.380
2.400
2.350
2.370
72,836
-0.01(-0.42%)
Jun 30, 2020
2.400
2.420
2.350
2.380
138,085
+0.00(+0.00%)
Jun 29, 2020
2.370
2.540
2.330
2.380
642,875
+0.03(+1.28%)
Jun 26, 2020
2.340
2.650
2.330
2.350
2,028,300
-0.02(-0.84%)
Jun 25, 2020
2.320
2.410
2.290
2.370
295,419
+0.06(+2.60%)
Jun 24, 2020
2.330
2.360
2.280
2.310
208,870
-0.01(-0.43%)
Jun 23, 2020
2.400
2.410
2.320
2.320
287,783
-0.08(-3.33%)
Jun 22, 2020
2.420
2.490
2.270
2.400
549,113
-0.02(-0.83%)
Jun 19, 2020
2.430
2.430
2.270
2.420
460,800
+0.03(+1.26%)
Jun 18, 2020
2.450
2.510
2.380
2.390
644,308
-0.10(-4.02%)
Jun 17, 2020
2.500
2.540
2.350
2.490
1,254,671
+0.01(+0.40%)
Jun 16, 2020
2.580
2.600
2.350
2.480
2,314,726
-0.06(-2.36%)
Jun 15, 2020
2.500
2.580
2.450
2.540
455,874
+0.07(+2.83%)
Jun 12, 2020
2.600
2.650
2.434
2.470
1,136,200
-0.41(-14.24%)
Jun 11, 2020
3.200
3.220
2.850
2.880
170,096
-0.30(-9.43%)
Jun 10, 2020
3.330
3.330
3.180
3.180
83,274
-0.16(-4.79%)
Jun 09, 2020
3.240
3.380
3.200
3.340
108,913
+0.11(+3.41%)
Jun 08, 2020
3.290
3.350
3.120
3.230
156,821
-0.07(-2.12%)
Jun 05, 2020
3.270
3.332
3.130
3.300
215,600
+0.06(+1.85%)
Jun 04, 2020
3.330
3.330
3.150
3.240
207,978
-0.05(-1.52%)
Jun 03, 2020
3.290
3.320
3.100
3.290
195,533
+0.08(+2.49%)
Jun 02, 2020
3.070
3.230
2.960
3.210
236,384
+0.16(+5.25%)
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.