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
Check-Cap Ltd Ord
(NQ:
CHEK
)
2.295
+0.003 (+0.14%)
Streaming Delayed Price
Updated: 12:55 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
1.420
1.420
1.370
1.399
13,002
+0.01(+0.62%)
May 05, 2023
1.350
1.420
1.340
1.390
26,065
+0.08(+6.11%)
May 04, 2023
1.310
1.330
1.300
1.310
11,009
-0.01(-0.76%)
May 03, 2023
1.270
1.390
1.270
1.320
14,303
-0.02(-1.49%)
May 02, 2023
1.360
1.400
1.300
1.340
33,859
-0.07(-4.96%)
May 01, 2023
1.340
1.440
1.340
1.410
26,874
+0.05(+3.68%)
Apr 28, 2023
1.380
1.390
1.350
1.360
11,315
+0.00(+0.00%)
Apr 27, 2023
1.370
1.370
1.340
1.360
5,529
+0.02(+1.12%)
Apr 26, 2023
1.310
1.365
1.310
1.345
8,217
+0.00(+0.37%)
Apr 25, 2023
1.390
1.410
1.330
1.340
15,759
-0.06(-4.29%)
Apr 24, 2023
1.450
1.450
1.390
1.400
15,448
+0.01(+0.72%)
Apr 21, 2023
1.340
1.410
1.320
1.390
32,490
+0.01(+0.72%)
Apr 20, 2023
1.320
1.391
1.310
1.380
38,897
+0.06(+4.55%)
Apr 19, 2023
1.310
1.370
1.310
1.320
26,445
-0.03(-2.22%)
Apr 18, 2023
1.330
1.360
1.310
1.350
15,275
+0.00(+0.00%)
Apr 17, 2023
1.370
1.370
1.330
1.350
25,657
+0.01(+0.75%)
Apr 14, 2023
1.330
1.390
1.300
1.340
24,380
-0.02(-1.79%)
Apr 13, 2023
1.390
1.390
1.307
1.364
25,469
+0.01(+1.07%)
Apr 12, 2023
1.380
1.450
1.300
1.350
49,651
+0.02(+1.50%)
Apr 11, 2023
1.301
1.490
1.270
1.330
41,635
+0.03(+2.31%)
Apr 10, 2023
1.300
1.356
1.260
1.300
44,397
-0.02(-1.52%)
Apr 06, 2023
1.280
1.330
1.260
1.320
25,718
+0.00(+0.00%)
Apr 05, 2023
1.340
1.340
1.250
1.320
23,718
+0.00(+0.00%)
Apr 04, 2023
1.340
1.340
1.250
1.320
46,155
-0.02(-1.49%)
Apr 03, 2023
1.430
1.430
1.320
1.340
52,675
-0.09(-6.29%)
Mar 31, 2023
1.420
1.530
1.420
1.430
27,069
+0.00(+0.00%)
Mar 30, 2023
1.500
1.550
1.411
1.430
27,812
-0.07(-4.67%)
Mar 29, 2023
1.410
1.520
1.406
1.500
56,027
+0.05(+3.45%)
Mar 28, 2023
1.370
1.584
1.370
1.450
107,596
+0.09(+7.01%)
Mar 27, 2023
1.320
1.370
1.320
1.355
46,112
+0.03(+2.65%)
Mar 24, 2023
1.330
1.350
1.220
1.320
91,213
+0.01(+0.76%)
Mar 23, 2023
1.300
1.390
1.270
1.310
135,039
+0.01(+0.77%)
Mar 22, 2023
1.750
1.758
1.270
1.300
367,109
-0.45(-25.71%)
Mar 21, 2023
2.160
2.160
1.600
1.750
546,575
-1.28(-42.24%)
Mar 20, 2023
2.910
3.090
2.850
3.030
55,526
+0.12(+4.12%)
Mar 17, 2023
3.070
3.182
2.850
2.910
21,631
-0.09(-3.00%)
Mar 16, 2023
2.820
3.250
2.810
3.000
26,515
+0.11(+3.81%)
Mar 15, 2023
2.970
3.050
2.780
2.890
16,139
-0.08(-2.69%)
Mar 14, 2023
3.030
3.085
2.950
2.970
7,041
+0.00(+0.00%)
Mar 13, 2023
2.860
2.990
2.860
2.970
10,836
-0.01(-0.34%)
Mar 10, 2023
3.120
3.130
2.850
2.980
26,540
-0.21(-6.58%)
Mar 09, 2023
3.180
3.361
3.140
3.190
16,354
-0.05(-1.54%)
Mar 08, 2023
3.221
3.248
3.180
3.240
7,932
-0.05(-1.52%)
Mar 07, 2023
3.280
3.290
3.200
3.290
11,251
-0.03(-0.90%)
Mar 06, 2023
3.220
3.390
3.200
3.320
16,179
+0.06(+1.84%)
Mar 03, 2023
3.290
3.350
3.216
3.260
6,963
+0.01(+0.31%)
Mar 02, 2023
3.130
3.275
3.130
3.250
10,357
+0.06(+1.88%)
Mar 01, 2023
3.300
3.430
3.130
3.190
9,818
-0.11(-3.33%)
Feb 28, 2023
3.350
3.433
3.180
3.300
18,192
+0.04(+1.23%)
Feb 27, 2023
3.240
3.370
3.130
3.260
30,349
-0.03(-0.91%)
Feb 24, 2023
3.280
3.440
3.205
3.290
10,081
-0.12(-3.52%)
Feb 23, 2023
3.370
3.430
3.270
3.410
16,115
+0.02(+0.59%)
Feb 22, 2023
3.210
3.500
3.200
3.390
12,720
+0.15(+4.63%)
Feb 21, 2023
3.390
3.450
3.110
3.240
63,053
-0.25(-7.16%)
Feb 17, 2023
3.890
4.162
3.360
3.490
84,469
-0.34(-8.88%)
Feb 16, 2023
3.880
3.934
3.770
3.830
9,408
-0.05(-1.29%)
Feb 15, 2023
3.790
3.953
3.760
3.880
29,889
+0.29(+8.08%)
Feb 14, 2023
3.520
3.690
3.520
3.590
17,047
-0.06(-1.64%)
Feb 13, 2023
3.650
3.719
3.450
3.650
27,752
+0.17(+4.73%)
Feb 10, 2023
4.200
4.200
3.420
3.485
112,556
-0.64(-15.41%)
Feb 09, 2023
4.150
4.540
4.029
4.120
53,210
+0.12(+3.00%)
Feb 08, 2023
4.690
4.840
3.960
4.000
69,435
-0.78(-16.32%)
Feb 07, 2023
5.600
5.859
4.440
4.780
236,795
-1.00(-17.30%)
Feb 06, 2023
4.250
5.900
4.250
5.780
574,284
+1.53(+36.00%)
Feb 03, 2023
3.260
4.260
3.167
4.250
215,917
+1.05(+32.81%)
Feb 02, 2023
3.370
3.380
3.110
3.200
42,274
-0.02(-0.62%)
Feb 01, 2023
3.050
3.360
2.960
3.220
38,126
+0.17(+5.57%)
Jan 31, 2023
2.930
3.110
2.930
3.050
14,038
+0.11(+3.74%)
Jan 30, 2023
3.050
3.150
2.910
2.940
11,532
-0.11(-3.61%)
Jan 27, 2023
3.040
3.132
3.000
3.050
23,211
+0.01(+0.33%)
Jan 26, 2023
3.035
3.078
2.910
3.040
13,276
-0.02(-0.65%)
Jan 25, 2023
3.100
3.120
2.953
3.060
6,361
-0.02(-0.65%)
Jan 24, 2023
3.000
3.124
2.920
3.080
32,519
+0.04(+1.32%)
Jan 23, 2023
3.038
3.065
2.940
3.040
23,013
+0.02(+0.66%)
Jan 20, 2023
3.000
3.080
2.840
3.020
20,520
+0.04(+1.34%)
Jan 19, 2023
2.960
3.025
2.870
2.980
6,837
-0.08(-2.61%)
Jan 18, 2023
3.120
3.140
2.700
3.060
23,582
+0.03(+0.99%)
Jan 17, 2023
2.980
3.200
2.980
3.030
10,126
+0.00(+0.00%)
Jan 13, 2023
3.250
3.418
2.910
3.030
142,902
-0.24(-7.34%)
Jan 12, 2023
2.730
3.690
2.690
3.270
119,657
+0.56(+20.89%)
Jan 11, 2023
2.700
2.730
2.630
2.705
21,091
+0.02(+0.93%)
Jan 10, 2023
2.560
2.740
2.560
2.680
22,933
+0.06(+2.29%)
Jan 09, 2023
2.625
2.640
2.540
2.620
6,255
-0.04(-1.50%)
Jan 06, 2023
2.630
2.810
2.521
2.660
11,810
+0.00(+0.00%)
Jan 05, 2023
2.730
2.765
2.550
2.660
33,322
-0.06(-2.21%)
Jan 04, 2023
2.490
2.830
2.398
2.720
70,860
+0.28(+11.48%)
Jan 03, 2023
2.300
2.480
2.200
2.440
24,327
+0.24(+10.91%)
Dec 30, 2022
2.010
2.220
2.010
2.200
47,687
+0.13(+6.28%)
Dec 29, 2022
2.000
2.200
2.000
2.070
77,406
+0.05(+2.48%)
Dec 28, 2022
1.890
2.100
1.880
2.020
56,421
+0.09(+4.66%)
Dec 27, 2022
2.160
2.249
1.890
1.930
87,168
-0.18(-8.53%)
Dec 23, 2022
2.230
2.350
2.030
2.110
33,836
-0.13(-5.80%)
Dec 22, 2022
2.510
2.545
2.077
2.240
53,223
-0.27(-10.76%)
Dec 21, 2022
2.630
2.730
2.510
2.510
71,280
-0.09(-3.46%)
Dec 20, 2022
2.610
2.690
2.520
2.600
26,529
-0.03(-1.14%)
Dec 19, 2022
2.600
2.730
2.594
2.630
48,648
+0.03(+1.15%)
Dec 16, 2022
2.600
2.630
2.520
2.600
78,035
+0.02(+0.78%)
Dec 15, 2022
2.800
2.800
2.550
2.580
42,469
-0.23(-8.19%)
Dec 14, 2022
2.940
3.016
2.800
2.810
96,749
-0.22(-7.26%)
Dec 13, 2022
2.990
3.100
2.942
3.030
60,826
-0.04(-1.30%)
Dec 12, 2022
3.300
3.300
3.040
3.070
104,724
-0.23(-6.97%)
Dec 09, 2022
3.300
3.500
3.250
3.300
29,924
+0.02(+0.61%)
Dec 08, 2022
3.520
3.620
3.280
3.280
68,013
-0.24(-6.82%)
Dec 07, 2022
3.610
3.610
3.480
3.520
23,924
-0.09(-2.49%)
Dec 06, 2022
4.000
4.000
3.530
3.610
82,387
-0.01(-0.28%)
Dec 05, 2022
3.800
3.800
3.600
3.620
28,538
-0.18(-4.74%)
Dec 02, 2022
3.540
3.890
3.540
3.800
64,352
+0.21(+5.85%)
Dec 01, 2022
3.530
3.736
3.410
3.590
118,300
+0.13(+3.76%)
Nov 30, 2022
3.020
3.860
3.020
3.460
248,200
+0.52(+17.69%)
Nov 29, 2022
2.950
3.160
2.921
2.940
127,056
+0.04(+1.38%)
Nov 28, 2022
3.800
4.380
2.900
2.900
410,432
-0.94(-24.48%)
Nov 25, 2022
3.860
4.150
3.430
3.840
455,503
-0.80(-17.24%)
Nov 23, 2022
4.650
4.998
4.602
4.640
17,253
-0.07(-1.40%)
Nov 22, 2022
4.798
5.000
4.618
4.706
13,204
-0.02(-0.51%)
Nov 21, 2022
4.956
5.000
4.626
4.730
22,416
-0.16(-3.19%)
Nov 18, 2022
5.400
5.400
4.886
4.886
12,817
-0.23(-4.46%)
Nov 17, 2022
5.100
5.400
5.020
5.114
5,178
+0.01(+0.27%)
Nov 16, 2022
5.250
5.374
5.000
5.100
14,043
+0.08(+1.59%)
Nov 15, 2022
5.020
5.398
5.020
5.020
14,388
-0.18(-3.46%)
Nov 14, 2022
4.822
5.400
4.818
5.200
15,551
+0.20(+4.00%)
Nov 11, 2022
4.768
5.160
4.768
5.000
11,710
+0.25(+5.31%)
Nov 10, 2022
4.880
5.300
4.576
4.748
30,452
+0.05(+1.02%)
Nov 09, 2022
4.932
4.940
4.652
4.700
11,292
-0.26(-5.17%)
Nov 08, 2022
5.200
5.274
4.860
4.956
19,221
-0.07(-1.39%)
Nov 07, 2022
5.380
5.800
5.000
5.026
29,957
-0.35(-6.51%)
Nov 04, 2022
5.400
5.444
4.952
5.376
29,396
+0.12(+2.24%)
Nov 03, 2022
4.800
6.540
4.646
5.258
344,048
+0.45(+9.27%)
Nov 02, 2022
4.800
4.820
4.740
4.812
10,870
+0.08(+1.73%)
Nov 01, 2022
4.894
4.894
4.602
4.730
13,611
-0.07(-1.46%)
Oct 31, 2022
5.000
5.000
4.654
4.800
11,472
+0.00(+0.08%)
Oct 28, 2022
4.606
4.940
4.606
4.796
14,864
-0.01(-0.29%)
Oct 27, 2022
4.672
4.858
4.600
4.810
9,410
+0.04(+0.84%)
Oct 26, 2022
4.900
4.900
4.700
4.770
17,149
-0.17(-3.44%)
Oct 25, 2022
4.800
5.000
4.700
4.940
18,185
+0.21(+4.35%)
Oct 24, 2022
5.000
5.012
4.640
4.734
18,829
-0.13(-2.59%)
Oct 21, 2022
4.800
4.900
4.600
4.860
16,909
-0.13(-2.61%)
Oct 20, 2022
4.962
5.200
4.800
4.990
10,209
-0.03(-0.60%)
Oct 19, 2022
5.002
5.256
4.900
5.020
16,087
+0.12(+2.49%)
Oct 18, 2022
5.000
5.398
4.800
4.898
22,591
-0.03(-0.65%)
Oct 17, 2022
4.800
5.074
4.598
4.930
25,694
+0.12(+2.49%)
Oct 14, 2022
5.004
5.496
4.808
4.810
11,575
-0.34(-6.60%)
Oct 13, 2022
5.000
5.200
4.900
5.150
9,222
+0.01(+0.19%)
Oct 12, 2022
5.400
5.500
4.880
5.140
29,030
-0.16(-3.02%)
Oct 11, 2022
5.600
5.700
5.300
5.300
10,819
-0.15(-2.75%)
Oct 10, 2022
5.800
5.900
5.332
5.450
12,239
-0.25(-4.35%)
Oct 07, 2022
5.850
5.900
5.462
5.698
9,235
-0.10(-1.79%)
Oct 06, 2022
5.800
6.000
5.728
5.802
3,531
-0.03(-0.55%)
Oct 05, 2022
6.000
5.960
5.440
5.834
4,912
-0.07(-1.15%)
Oct 04, 2022
5.690
5.970
5.602
5.902
8,140
+0.18(+3.18%)
Oct 03, 2022
5.600
5.800
5.510
5.720
7,661
-0.08(-1.38%)
Sep 30, 2022
5.860
5.900
5.474
5.800
5,619
+0.09(+1.51%)
Sep 29, 2022
5.600
5.720
5.400
5.714
10,358
+0.31(+5.66%)
Sep 28, 2022
5.260
5.796
5.260
5.408
11,985
-0.30(-5.29%)
Sep 27, 2022
6.010
6.060
5.400
5.710
16,568
-0.05(-0.87%)
Sep 26, 2022
5.638
6.040
5.510
5.760
25,505
-0.05(-0.89%)
Sep 23, 2022
5.200
5.900
5.106
5.812
23,744
+0.35(+6.45%)
Sep 22, 2022
5.760
5.910
5.100
5.460
36,007
-0.03(-0.55%)
Sep 21, 2022
5.738
6.198
5.260
5.490
50,274
-0.43(-7.20%)
Sep 20, 2022
5.800
6.146
5.600
5.916
34,161
-0.20(-3.27%)
Sep 19, 2022
6.000
6.200
5.822
6.116
26,204
-0.08(-1.35%)
Sep 16, 2022
6.400
6.400
6.000
6.200
21,378
-0.17(-2.67%)
Sep 15, 2022
6.386
6.980
6.136
6.370
24,336
+0.01(+0.19%)
Sep 14, 2022
6.386
6.500
6.112
6.358
7,576
+0.17(+2.71%)
Sep 13, 2022
6.200
6.400
6.060
6.190
24,529
-0.13(-2.03%)
Sep 12, 2022
6.400
6.614
6.200
6.318
12,144
-0.13(-1.96%)
Sep 09, 2022
6.400
6.800
6.300
6.444
10,428
+0.16(+2.61%)
Sep 08, 2022
6.200
6.400
6.130
6.280
10,178
+0.07(+1.09%)
Sep 07, 2022
6.200
6.400
6.200
6.212
12,353
+0.01(+0.19%)
Sep 06, 2022
7.000
7.000
6.200
6.200
13,253
-0.22(-3.46%)
Sep 02, 2022
6.670
6.800
6.400
6.422
13,084
+0.02(+0.34%)
Sep 01, 2022
6.600
6.900
6.072
6.400
31,889
-0.60(-8.57%)
Aug 31, 2022
7.600
8.200
6.600
7.000
113,958
-1.80(-20.45%)
Aug 30, 2022
9.000
9.198
8.182
8.800
73,380
+0.57(+6.93%)
Aug 29, 2022
7.400
8.788
7.300
8.230
103,652
+0.35(+4.47%)
Aug 26, 2022
7.000
7.880
6.800
7.878
90,838
+0.95(+13.71%)
Aug 25, 2022
7.000
7.340
6.900
6.928
18,427
-0.05(-0.74%)
Aug 24, 2022
7.200
7.200
6.516
6.980
17,232
+0.36(+5.41%)
Aug 23, 2022
6.656
6.730
6.400
6.622
8,465
+0.02(+0.33%)
Aug 22, 2022
6.596
6.842
6.220
6.600
11,989
-0.20(-2.94%)
Aug 19, 2022
6.600
7.272
6.494
6.800
29,363
-0.37(-5.21%)
Aug 18, 2022
7.368
7.374
6.800
7.174
12,804
-0.06(-0.83%)
Aug 17, 2022
7.000
7.348
7.000
7.234
11,275
+0.04(+0.58%)
Aug 16, 2022
7.134
7.248
6.770
7.192
10,732
+0.12(+1.73%)
Aug 15, 2022
7.140
7.298
6.740
7.070
7,993
-0.13(-1.81%)
Aug 12, 2022
6.800
7.200
6.600
7.200
21,042
+0.32(+4.62%)
Aug 11, 2022
7.000
7.000
6.600
6.882
24,174
+0.28(+4.24%)
Aug 10, 2022
6.600
7.000
6.202
6.602
20,647
+0.11(+1.63%)
Aug 09, 2022
6.600
7.000
6.360
6.496
15,306
-0.29(-4.33%)
Aug 08, 2022
6.798
6.930
6.400
6.790
14,957
-0.01(-0.15%)
Aug 05, 2022
6.800
6.846
6.462
6.800
10,991
+0.10(+1.52%)
Aug 04, 2022
6.400
6.798
6.200
6.698
38,325
+0.33(+5.15%)
Aug 03, 2022
6.200
6.600
5.800
6.370
38,590
-0.03(-0.47%)
Aug 02, 2022
6.400
6.548
6.210
6.400
8,209
+0.17(+2.79%)
Aug 01, 2022
6.200
6.360
6.100
6.226
5,784
+0.12(+1.93%)
Jul 29, 2022
6.200
6.500
6.050
6.108
25,627
-0.28(-4.35%)
Jul 28, 2022
6.400
6.526
6.000
6.386
28,543
-0.24(-3.68%)
Jul 27, 2022
6.640
6.800
6.600
6.630
9,645
+0.00(+0.00%)
Jul 26, 2022
6.800
6.800
6.600
6.630
10,427
-0.17(-2.44%)
Jul 25, 2022
7.200
7.200
6.632
6.796
12,346
-0.28(-3.98%)
Jul 22, 2022
7.200
7.620
6.820
7.078
28,611
-0.19(-2.67%)
Jul 21, 2022
6.970
7.390
6.970
7.272
21,617
+0.27(+3.83%)
Jul 20, 2022
6.906
7.200
6.906
7.004
32,891
+0.01(+0.09%)
Jul 19, 2022
6.362
7.000
6.362
6.998
40,306
+0.52(+7.99%)
Jul 18, 2022
6.560
6.620
6.260
6.480
18,744
-0.08(-1.25%)
Jul 15, 2022
6.400
6.576
6.400
6.562
9,720
+0.08(+1.27%)
Jul 14, 2022
6.516
6.590
6.400
6.480
7,445
-0.11(-1.73%)
Jul 13, 2022
6.600
6.800
6.432
6.594
34,330
-0.14(-2.08%)
Jul 12, 2022
6.800
6.900
6.436
6.734
26,223
+0.00(+0.00%)
Jul 11, 2022
6.800
6.970
6.540
6.734
9,581
+0.00(+0.06%)
Jul 08, 2022
6.606
6.980
6.400
6.730
19,394
+0.18(+2.75%)
Jul 07, 2022
6.800
6.980
6.422
6.550
44,335
-0.25(-3.68%)
Jul 06, 2022
6.760
7.000
6.454
6.800
36,440
+0.17(+2.56%)
Jul 05, 2022
6.022
6.800
6.022
6.630
25,316
+0.37(+5.91%)
Jul 01, 2022
6.180
6.360
6.044
6.260
8,738
+0.08(+1.29%)
Jun 30, 2022
6.388
6.600
6.060
6.180
15,684
-0.07(-1.18%)
Jun 29, 2022
6.400
6.700
6.202
6.254
7,041
-0.41(-6.10%)
Jun 28, 2022
6.600
6.800
6.400
6.660
8,854
+0.02(+0.33%)
Jun 27, 2022
6.400
6.800
6.376
6.638
16,627
+0.08(+1.19%)
Jun 24, 2022
6.484
6.658
6.250
6.560
16,004
+0.36(+5.81%)
Jun 23, 2022
6.660
6.798
6.020
6.200
69,660
-0.20(-3.06%)
Jun 22, 2022
6.200
6.598
6.220
6.396
28,168
-0.10(-1.54%)
Jun 21, 2022
6.800
6.900
6.226
6.496
32,992
+0.07(+1.06%)
Jun 17, 2022
6.800
6.894
6.400
6.428
14,034
-0.17(-2.61%)
Jun 16, 2022
6.800
6.858
6.200
6.600
27,257
-0.20(-2.94%)
Jun 15, 2022
7.000
7.198
6.400
6.800
49,856
-0.34(-4.79%)
Jun 14, 2022
7.180
7.296
6.900
7.142
10,032
+0.14(+2.03%)
Jun 13, 2022
7.000
7.198
6.600
7.000
25,308
-0.27(-3.71%)
Jun 10, 2022
7.400
7.600
6.102
7.270
40,092
-0.09(-1.22%)
Jun 09, 2022
7.790
8.000
5.800
7.360
30,925
-0.40(-5.15%)
Jun 08, 2022
7.570
7.800
7.460
7.760
15,028
+0.17(+2.19%)
Jun 07, 2022
7.240
7.598
7.176
7.594
11,737
+0.29(+4.03%)
Jun 06, 2022
7.346
7.400
7.100
7.300
7,579
-0.05(-0.63%)
Jun 03, 2022
7.102
7.400
7.102
7.346
9,973
+0.08(+1.10%)
Jun 02, 2022
7.200
7.300
7.102
7.266
7,680
-0.01(-0.16%)
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.