Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: NPR )

0.9100 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 1.500 1.500 1.420 1.430 2,400 -0.05(-3.38%)
May 05, 2023 1.590 1.590 1.480 1.480 3,955 -0.12(-7.50%)
May 04, 2023 1.340 1.660 1.340 1.600 68,830 +0.26(+19.40%)
May 03, 2023 1.140 1.340 1.140 1.340 19,185 +0.14(+11.67%)
May 02, 2023 1.200 1.200 1.200 1.200 8,300 -0.01(-0.83%)
May 01, 2023 1.170 1.250 1.170 1.210 18,950 +0.04(+3.42%)
Apr 28, 2023 1.200 1.200 1.170 1.170 5,600 +0.00(+0.00%)
Apr 27, 2023 1.350 1.350 1.100 1.170 72,496 -0.19(-13.97%)
Apr 26, 2023 1.380 1.590 1.300 1.360 102,782 +0.12(+9.68%)
Apr 25, 2023 1.200 1.300 1.190 1.240 112,509 +0.07(+5.98%)
Apr 24, 2023 1.060 1.170 1.060 1.170 11,130 +0.11(+10.38%)
Apr 21, 2023 1.150 1.150 1.040 1.060 14,980 -0.11(-9.40%)
Apr 20, 2023 1.050 1.170 0.9900 1.170 30,041 +0.12(+11.43%)
Apr 19, 2023 0.9500 1.050 0.9400 1.050 18,330 +0.10(+10.53%)
Apr 18, 2023 0.9300 0.9500 0.9200 0.9500 66,200 +0.00(+0.00%)
Apr 17, 2023 0.9500 0.9900 0.9400 0.9500 24,900 +0.01(+1.06%)
Apr 14, 2023 0.9900 0.9900 0.9400 0.9400 34,813 -0.06(-6.00%)
Apr 13, 2023 1.000 1.020 1.000 1.000 30,510 +0.06(+6.38%)
Apr 12, 2023 1.000 1.080 0.9400 0.9400 104,144 -0.03(-3.09%)
Apr 11, 2023 0.9800 0.9800 0.8300 0.9700 27,569 +0.05(+5.43%)
Apr 10, 2023 0.7000 0.9400 0.7000 0.9200 147,179 +0.27(+41.54%)
Apr 06, 2023 0.6500 0 +0.00(+0.00%)
Apr 05, 2023 0.6500 0.6500 0.6500 0.6500 6,100 +0.00(+0.00%)
Apr 04, 2023 0.6500 0.6500 0.6500 0.6500 3,500 +0.00(+0.00%)
Apr 03, 2023 0.6500 0.6500 0.6500 0.6500 1,265 +0.00(+0.00%)
Mar 31, 2023 0.6500 0.6500 0.6500 0.6500 3,048 -0.01(-1.52%)
Mar 29, 2023 0.6600 0 +0.00(+0.00%)
Mar 28, 2023 0.6700 0.6700 0.6600 0.6600 7,500 -0.01(-1.49%)
Mar 27, 2023 0.6600 0.6700 0.6600 0.6700 3,500 +0.00(+0.00%)
Mar 24, 2023 0.6500 0.6700 0.6500 0.6700 17,000 +0.01(+1.52%)
Mar 23, 2023 0.6600 0.6600 0.6600 0.6600 1,500 -0.02(-2.94%)
Mar 21, 2023 0.6800 98 +0.03(+4.62%)
Mar 20, 2023 0.6400 0.6500 0.6400 0.6500 4,750 +0.01(+1.56%)
Mar 17, 2023 0.6300 0.6400 0.6300 0.6400 11,600 +0.02(+3.23%)
Mar 15, 2023 0.6200 466 -0.04(-6.06%)
Mar 14, 2023 0.7100 0.7100 0.6600 0.6600 16,500 -0.09(-12.00%)
Mar 13, 2023 0.7500 0.7600 0.7500 0.7500 59,400 +0.00(+0.00%)
Mar 10, 2023 0.7500 0.7500 0.7500 0.7500 4,000 +0.00(+0.00%)
Mar 09, 2023 0.7500 0.7600 0.7500 0.7500 12,589 -0.01(-1.32%)
Mar 08, 2023 0.7600 0.7600 0.7500 0.7600 2,500 +0.00(+0.00%)
Mar 07, 2023 0.6500 0.8500 0.6500 0.7600 91,000 +0.03(+4.11%)
Mar 06, 2023 0.7000 0.7300 0.7000 0.7300 3,850 +0.04(+5.80%)
Mar 03, 2023 0.6900 0.6900 0.6900 0.6900 4,200 +0.00(+0.00%)
Mar 01, 2023 0.6900 250 +0.02(+2.99%)
Feb 28, 2023 0.6500 0.6700 0.6500 0.6700 15,500 +0.02(+3.08%)
Feb 24, 2023 0.6500 270 +0.00(+0.00%)
Feb 23, 2023 0.6600 0.6600 0.6500 0.6500 29,500 +0.00(+0.00%)
Feb 22, 2023 0.6500 0.6500 0.6500 0.6500 1,450 +0.01(+1.56%)
Feb 21, 2023 0.6600 0.6600 0.6200 0.6400 32,355 -0.02(-3.03%)
Feb 16, 2023 0.6600 0 -0.01(-1.49%)
Feb 14, 2023 0.6700 100 +0.00(+0.00%)
Feb 13, 2023 0.6600 0.6700 0.6600 0.6700 10,100 -0.03(-4.29%)
Feb 10, 2023 0.7000 0.7000 0.6900 0.7000 103,150 +0.00(+0.00%)
Feb 09, 2023 0.7000 0.7000 0.7000 0.7000 154,163 +0.00(+0.00%)
Feb 08, 2023 0.7000 0.7000 0.7000 0.7000 13,500 +0.00(+0.00%)
Feb 07, 2023 0.6700 0.7000 0.6700 0.7000 9,500 +0.03(+4.48%)
Feb 06, 2023 0.6700 0.6700 0.6700 0.6700 500 +0.00(+0.00%)
Feb 03, 2023 0.7000 0.7000 0.6700 0.6700 21,000 +0.00(+0.00%)
Feb 02, 2023 0.6900 0.6900 0.6700 0.6700 4,000 -0.03(-4.29%)
Feb 01, 2023 0.6600 0.7000 0.6600 0.7000 13,541 +0.04(+6.06%)
Jan 31, 2023 0.6800 0.6800 0.6600 0.6600 10,800 -0.04(-5.71%)
Jan 30, 2023 0.6700 0.7000 0.6700 0.7000 10,000 +0.05(+7.69%)
Jan 27, 2023 0.6500 0.6500 0.6500 0.6500 3,150 +0.00(+0.00%)
Jan 26, 2023 0.7400 0.7400 0.6500 0.6500 6,700 -0.09(-12.16%)
Jan 25, 2023 0.7400 0.7400 0.7400 0.7400 500 -0.01(-1.33%)
Jan 24, 2023 0.7300 0.7500 0.7300 0.7500 15,628 +0.04(+5.63%)
Jan 23, 2023 0.6600 0.7500 0.6600 0.7100 34,010 +0.04(+5.97%)
Jan 19, 2023 0.6700 0 -0.03(-4.29%)
Jan 18, 2023 0.7700 0.7700 0.7000 0.7000 25,000 -0.07(-9.09%)
Jan 17, 2023 0.7700 0.7700 0.7700 0.7700 12,500 +0.00(+0.00%)
Jan 16, 2023 0.7700 0.7700 0.7700 0.7700 4,025 -0.01(-1.28%)
Jan 13, 2023 0.7800 0.7800 0.7800 0.7800 5,500 +0.01(+1.30%)
Jan 12, 2023 0.7700 0.7700 0.7700 0.7700 6,000 -0.03(-3.75%)
Jan 10, 2023 0.8000 0 +0.03(+3.90%)
Jan 09, 2023 0.7100 0.7700 0.7100 0.7700 3,000 +0.02(+2.67%)
Jan 06, 2023 0.7500 0.7500 0.7500 0.7500 10,564 +0.00(+0.00%)
Jan 04, 2023 0.7500 100 +0.01(+1.35%)
Jan 03, 2023 0.7400 0.7400 0.7400 0.7400 3,872 -0.02(-2.63%)
Dec 30, 2022 0.7600 0 +0.04(+5.56%)
Dec 29, 2022 0.7300 0.7300 0.7100 0.7200 26,300 +0.00(+0.00%)
Dec 28, 2022 0.7300 0.7300 0.7200 0.7200 15,620 -0.06(-7.69%)
Dec 23, 2022 0.7800 0 +0.04(+5.41%)
Dec 22, 2022 0.7200 0.7400 0.7200 0.7400 10,000 +0.00(+0.00%)
Dec 21, 2022 0.7400 0.7400 0.7400 0.7400 2,500 +0.04(+5.71%)
Dec 20, 2022 0.7000 0.7000 0.7000 0.7000 2,500 +0.03(+4.48%)
Dec 19, 2022 0.7300 0.7300 0.6700 0.6700 2,201 -0.08(-10.67%)
Dec 16, 2022 0.7500 0.7500 0.7500 0.7500 1,400 +0.01(+1.35%)
Dec 14, 2022 0.7400 0 -0.06(-7.50%)
Dec 13, 2022 0.8000 0.8000 0.8000 0.8000 2,400 +0.04(+5.26%)
Dec 12, 2022 0.7600 0.7600 0.7600 0.7600 5,420 -0.04(-5.00%)
Dec 09, 2022 0.7200 0.8000 0.7200 0.8000 4,350 -0.08(-9.09%)
Dec 08, 2022 0.8600 0.8800 0.8300 0.8800 8,750 +0.01(+1.15%)
Dec 07, 2022 0.8200 0.9400 0.8200 0.8700 57,253 +0.08(+10.13%)
Dec 06, 2022 0.7100 0.7900 0.7100 0.7900 55,980 +0.17(+27.42%)
Dec 05, 2022 0.7000 0.7000 0.6200 0.6200 14,500 -0.08(-11.43%)
Dec 02, 2022 0.5300 0.7000 0.5200 0.7000 151,875 +0.18(+34.62%)
Dec 01, 2022 0.5200 0.5200 0.5200 0.5200 5,522 +0.00(+0.00%)
Nov 30, 2022 0.5200 0.5200 0.5200 0.5200 22,000 +0.00(+0.00%)
Nov 29, 2022 0.5300 0.5700 0.5200 0.5200 6,984 +0.00(+0.00%)
Nov 28, 2022 0.5200 0.5200 0.5200 0.5200 3,000 +0.02(+4.00%)
Nov 24, 2022 0.5000 0 +0.00(+0.00%)
Nov 23, 2022 0.5000 0.5200 0.4650 0.5000 35,500 +0.00(+0.00%)
Nov 22, 2022 0.4800 0.5000 0.4800 0.5000 138,634 +0.05(+11.11%)
Nov 21, 2022 0.4500 0.4500 0.4500 0.4500 60,022 +0.02(+4.65%)
Nov 18, 2022 0.4300 0.4300 0.4300 0.4300 1,006 +0.01(+2.38%)
Nov 17, 2022 0.4200 0.4200 0.4200 0.4200 6,000 +0.00(+0.00%)
Nov 16, 2022 0.4550 0.4600 0.4200 0.4200 28,250 -0.03(-5.62%)
Nov 15, 2022 0.4300 0.4450 0.4300 0.4450 85,800 -0.01(-1.11%)
Nov 14, 2022 0.4500 0.4800 0.4500 0.4500 6,000 -0.03(-6.25%)
Nov 11, 2022 0.4650 0.4800 0.4350 0.4800 20,000 +0.04(+10.34%)
Nov 10, 2022 0.5200 0.5500 0.4350 0.4350 64,004 -0.01(-2.25%)
Nov 08, 2022 0.4450 50 -0.03(-7.29%)
Nov 07, 2022 0.5300 0.5400 0.4500 0.4800 78,661 -0.01(-1.03%)
Nov 04, 2022 0.4400 0.4850 0.4400 0.4850 41,463 +0.03(+7.78%)
Nov 03, 2022 0.4100 0.4500 0.3900 0.4500 157,400 +0.05(+12.50%)
Nov 02, 2022 0.4100 0.4100 0.4000 0.4000 24,701 +0.02(+5.26%)
Oct 31, 2022 0.3800 30 +0.00(+0.00%)
Oct 28, 2022 0.4000 0.4000 0.3800 0.3800 37,700 -0.04(-9.52%)
Oct 27, 2022 0.4200 0.4200 0.4200 0.4200 1,088 +0.01(+2.44%)
Oct 26, 2022 0.4500 0.4500 0.4100 0.4100 3,500 -0.04(-8.89%)
Oct 25, 2022 0.4250 0.5000 0.4250 0.4500 145,511 +0.03(+5.88%)
Oct 24, 2022 0.4250 0.4250 0.4250 0.4250 6,000 +0.01(+1.19%)
Oct 21, 2022 0.4300 0.4300 0.4200 0.4200 4,388 +0.00(+0.00%)
Oct 20, 2022 0.4650 0.4650 0.4000 0.4200 90,916 -0.04(-8.70%)
Oct 18, 2022 0.4600 0 -0.01(-2.13%)
Oct 17, 2022 0.4850 0.4850 0.4700 0.4700 34,401 +0.00(+0.00%)
Oct 14, 2022 0.4700 0.4700 0.4700 0.4700 5,048 -0.03(-6.00%)
Oct 13, 2022 0.5300 0.5300 0.4900 0.5000 8,035 +0.03(+6.38%)
Oct 12, 2022 0.4700 0.4700 0.4700 0.4700 7,000 +0.00(+0.00%)
Oct 11, 2022 0.4700 0.4700 0.4700 0.4700 1,500 -0.01(-1.05%)
Oct 07, 2022 0.4750 0 +0.01(+1.06%)
Oct 06, 2022 0.4700 0.4700 0.4700 0.4700 1,690 +0.00(+0.00%)
Oct 05, 2022 0.4700 0.4700 0.4700 0.4700 18,550 -0.01(-1.05%)
Oct 04, 2022 0.4800 0.4800 0.4750 0.4750 30,900 -0.01(-1.04%)
Oct 03, 2022 0.4750 0.4850 0.4750 0.4800 15,500 +0.01(+3.23%)
Sep 30, 2022 0.4650 0.4650 0.4650 0.4650 30,500 -0.01(-3.12%)
Sep 29, 2022 0.4800 0.5100 0.4800 0.4800 38,055 -0.01(-2.04%)
Sep 28, 2022 0.4900 0.4950 0.4900 0.4900 3,000 +0.02(+4.26%)
Sep 26, 2022 0.4700 0 +0.00(+1.08%)
Sep 23, 2022 0.4650 0.4650 0.4650 0.4650 30,000 -0.01(-2.11%)
Sep 22, 2022 0.4750 0.4750 0.4750 0.4750 14,098 -0.02(-3.06%)
Sep 21, 2022 0.4750 0.4900 0.4700 0.4900 36,000 +0.02(+4.26%)
Sep 19, 2022 0.4700 0.4700 525 +0.00(+0.00%)
Sep 16, 2022 0.4700 0.4750 0.4700 0.4700 24,000 -0.01(-1.05%)
Sep 15, 2022 0.4750 0.4750 0.4750 0.4750 3,050 +0.00(+0.00%)
Sep 14, 2022 0.4750 0.4750 0.4700 0.4750 22,565 -0.03(-5.00%)
Sep 13, 2022 0.5300 0.5300 0.5000 0.5000 19,775 +0.02(+4.17%)
Sep 12, 2022 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Sep 09, 2022 0.4700 0.4800 0.4650 0.4800 24,500 +0.01(+3.23%)
Sep 08, 2022 0.4650 0.4650 0.4650 0.4650 12,168 +0.00(+0.00%)
Sep 07, 2022 0.4650 0.4950 0.4650 0.4650 4,850 +0.00(+0.00%)
Sep 06, 2022 0.4750 0.4750 0.4650 0.4650 12,000 -0.00(-1.06%)
Sep 02, 2022 0.4700 0 +0.00(+0.00%)
Sep 01, 2022 0.4750 0.4750 0.4650 0.4700 41,377 -0.04(-7.84%)
Aug 31, 2022 0.5100 0.5100 0.4800 0.5100 3,500 +0.02(+4.08%)
Aug 30, 2022 0.4900 0.4900 0.4900 0.4900 500 +0.01(+2.08%)
Aug 29, 2022 0.4800 0.5000 0.4700 0.4800 4,400 -0.10(-17.24%)
Aug 26, 2022 0.4850 0.5800 0.4850 0.5800 2,000 +0.03(+5.45%)
Aug 24, 2022 0.5500 0 +0.00(+0.00%)
Aug 22, 2022 0.5500 0 +0.08(+17.02%)
Aug 19, 2022 0.4900 0.5000 0.4700 0.4700 18,105 -0.02(-4.08%)
Aug 18, 2022 0.5800 0.5800 0.4900 0.4900 15,551 -0.09(-15.52%)
Aug 17, 2022 0.6600 0.6600 0.5400 0.5800 21,490 -0.11(-15.94%)
Aug 15, 2022 0.6900 200 -0.11(-13.75%)
Aug 12, 2022 0.4400 0.8800 0.4400 0.8000 56,293 +0.36(+81.82%)
Aug 11, 2022 0.4300 0.4500 0.4300 0.4400 15,600 -0.03(-7.37%)
Aug 10, 2022 0.4500 0.4800 0.4300 0.4750 8,611 +0.01(+3.26%)
Aug 09, 2022 0.4600 0.4600 0.4600 0.4600 700 +0.01(+2.22%)
Aug 08, 2022 0.4700 0.4700 0.4500 0.4500 26,550 -0.02(-4.26%)
Aug 05, 2022 0.4550 0.4700 0.4550 0.4700 1,900 +0.01(+2.17%)
Aug 04, 2022 0.4600 0.4600 0.4600 0.4600 979 -0.01(-2.13%)
Aug 03, 2022 0.4850 0.4850 0.4700 0.4700 7,075 -0.02(-3.09%)
Aug 02, 2022 0.4950 0.5000 0.4850 0.4850 14,567 -0.02(-3.00%)
Jul 29, 2022 0.5000 0 +0.02(+4.17%)
Jul 26, 2022 0.4800 109 -0.02(-4.00%)
Jul 25, 2022 0.5000 0.5000 0.5000 0.5000 2,500 +0.02(+4.17%)
Jul 22, 2022 0.4900 0.4900 0.4800 0.4800 6,390 -0.02(-3.03%)
Jul 21, 2022 0.5400 0.5400 0.4900 0.4950 23,700 -0.10(-17.50%)
Jul 20, 2022 0.6000 0.6200 0.5400 0.6000 9,000 +0.00(+0.00%)
Jul 19, 2022 0.5900 0.6000 0.4900 0.6000 2,700 +0.13(+29.03%)
Jul 14, 2022 0.4650 0 -0.12(-21.19%)
Jul 13, 2022 0.4900 0.5900 0.4800 0.5900 24,500 +0.10(+20.41%)
Jul 12, 2022 0.5200 0.5200 0.4900 0.4900 3,200 +0.00(+0.00%)
Jul 11, 2022 0.4900 0.5200 0.4900 0.4900 7,866 +0.00(+0.00%)
Jul 08, 2022 0.5300 0.5500 0.4900 0.4900 28,500 -0.01(-1.01%)
Jul 06, 2022 0.4950 110 -0.01(-1.00%)
Jul 05, 2022 0.7700 0.7700 0.4800 0.5000 157,185 -0.25(-33.33%)
Jun 30, 2022 0.7500 34 -0.03(-3.85%)
Jun 29, 2022 0.7800 0.7800 0.7800 0.7800 2,875 -0.02(-2.50%)
Jun 28, 2022 0.7500 0.8000 0.7000 0.8000 31,507 +0.07(+9.59%)
Jun 27, 2022 0.9000 0.9000 0.7300 0.7300 63,145 -0.18(-19.78%)
Jun 24, 2022 1.090 1.210 0.9100 0.9100 85,150 -0.19(-17.27%)
Jun 23, 2022 1.050 1.180 1.000 1.100 177,384 +0.14(+14.58%)
Jun 22, 2022 0.7200 1.050 0.7200 0.9600 58,348 +0.21(+28.00%)
Jun 21, 2022 0.7500 0.7500 0.7500 0.7500 1,500 +0.03(+4.17%)
Jun 20, 2022 0.8000 0.8000 0.7200 0.7200 4,030 -0.03(-4.00%)
Jun 17, 2022 0.7900 0.7900 0.7200 0.7500 13,824 +0.00(+0.00%)
Jun 16, 2022 0.7000 0.7500 0.6900 0.7500 17,591 +0.01(+1.35%)
Jun 15, 2022 0.7400 0.7400 0.7100 0.7400 8,400 -0.06(-7.50%)
Jun 14, 2022 0.8000 0.8900 0.7500 0.8000 7,985 -0.06(-6.98%)
Jun 13, 2022 0.9500 0.9500 0.7700 0.8600 15,760 -0.04(-4.44%)
Jun 10, 2022 0.6800 0.9100 0.6600 0.9000 104,871 +0.22(+32.35%)
Jun 09, 2022 0.7400 0.7400 0.6800 0.6800 34,423 -0.04(-5.56%)
Jun 08, 2022 0.8200 0.8200 0.7000 0.7200 101,073 -0.10(-12.20%)
Jun 07, 2022 0.8000 0.8500 0.8000 0.8200 19,090 +0.08(+10.81%)
Jun 06, 2022 0.7600 0.7700 0.7400 0.7400 17,925 -0.06(-7.50%)
Jun 03, 2022 0.8400 0.8400 0.8000 0.8000 35,800 -0.05(-5.88%)
Jun 02, 2022 0.8500 0.8900 0.8300 0.8500 23,060 -0.04(-4.49%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.