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
Centessa Pharmaceuticals Plc ADR
(NQ:
CNTA
)
8.630
+0.510 (+6.28%)
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
8.250
8.660
8.250
8.630
165,406
+0.51(+6.28%)
May 30, 2024
8.010
8.405
7.950
8.120
62,414
+0.08(+1.00%)
May 29, 2024
8.010
8.100
7.750
8.040
124,098
-0.06(-0.74%)
May 28, 2024
8.270
8.470
8.010
8.100
124,654
-0.17(-2.06%)
May 24, 2024
8.400
8.600
8.250
8.270
108,684
-0.08(-0.96%)
May 23, 2024
8.400
8.635
8.250
8.350
293,347
-0.40(-4.57%)
May 22, 2024
8.550
9.000
8.550
8.750
212,155
+0.15(+1.74%)
May 21, 2024
8.700
8.700
8.320
8.600
612,133
-0.12(-1.38%)
May 20, 2024
8.870
9.080
8.700
8.720
65,586
-0.15(-1.69%)
May 17, 2024
8.890
9.120
8.765
8.870
65,974
-0.08(-0.89%)
May 16, 2024
8.730
8.990
8.540
8.950
104,620
+0.16(+1.82%)
May 15, 2024
9.040
9.330
8.700
8.790
182,736
-0.25(-2.77%)
May 14, 2024
8.810
9.700
8.810
9.040
101,985
+0.21(+2.38%)
May 13, 2024
9.120
9.330
8.740
8.830
147,251
-0.14(-1.56%)
May 10, 2024
9.570
9.680
8.830
8.970
68,436
-0.58(-6.07%)
May 09, 2024
9.520
9.660
9.310
9.550
66,810
+0.07(+0.74%)
May 08, 2024
9.680
9.700
9.320
9.480
74,604
-0.19(-1.96%)
May 07, 2024
9.350
9.710
8.930
9.670
161,793
+0.42(+4.54%)
May 06, 2024
9.470
9.500
9.240
9.250
74,239
-0.22(-2.32%)
May 03, 2024
9.840
9.965
9.290
9.470
75,657
-0.08(-0.84%)
May 02, 2024
9.520
9.620
9.190
9.550
300,033
+0.07(+0.74%)
May 01, 2024
9.170
9.640
8.980
9.480
233,751
+0.32(+3.49%)
Apr 30, 2024
9.210
9.590
9.130
9.160
141,262
-0.13(-1.40%)
Apr 29, 2024
8.930
9.340
8.870
9.290
152,754
+0.37(+4.15%)
Apr 26, 2024
8.900
9.109
8.700
8.920
254,924
-0.01(-0.11%)
Apr 25, 2024
9.260
9.387
8.900
8.930
286,596
-0.53(-5.60%)
Apr 24, 2024
9.420
9.530
8.680
9.460
2,251,501
+0.06(+0.64%)
Apr 23, 2024
10.00
10.17
9.370
9.400
199,967
-0.60(-6.00%)
Apr 22, 2024
10.90
10.90
9.700
10.00
210,810
-0.57(-5.39%)
Apr 19, 2024
10.37
10.66
10.26
10.57
163,006
+0.04(+0.38%)
Apr 18, 2024
10.68
10.84
10.37
10.53
109,521
-0.25(-2.32%)
Apr 17, 2024
11.14
11.25
10.73
10.78
120,741
-0.25(-2.27%)
Apr 16, 2024
10.66
11.32
10.53
11.03
197,243
+0.25(+2.32%)
Apr 15, 2024
11.34
11.38
10.73
10.78
72,558
-0.54(-4.77%)
Apr 12, 2024
11.97
11.97
10.94
11.32
186,748
-0.55(-4.63%)
Apr 11, 2024
11.20
12.25
10.93
11.87
157,739
+0.72(+6.46%)
Apr 10, 2024
10.84
11.23
10.84
11.15
90,960
-0.15(-1.37%)
Apr 09, 2024
10.80
11.33
10.80
11.30
114,375
+0.55(+5.16%)
Apr 08, 2024
10.75
10.85
10.20
10.75
69,337
+0.00(+0.00%)
Apr 05, 2024
10.28
10.76
10.06
10.75
133,594
+0.38(+3.66%)
Apr 04, 2024
10.94
11.01
10.05
10.37
102,434
-0.45(-4.16%)
Apr 03, 2024
11.29
11.29
10.58
10.82
175,320
-0.51(-4.50%)
Apr 02, 2024
10.92
11.37
10.57
11.33
170,191
+0.25(+2.26%)
Apr 01, 2024
11.47
11.48
10.56
11.08
245,371
-0.22(-1.95%)
Mar 28, 2024
11.06
11.47
10.82
11.30
172,360
+0.20(+1.80%)
Mar 27, 2024
10.76
11.23
10.39
11.10
70,643
+0.34(+3.16%)
Mar 26, 2024
11.58
11.80
10.71
10.76
105,064
-0.75(-6.52%)
Mar 25, 2024
12.20
12.44
11.06
11.51
447,535
-0.69(-5.66%)
Mar 22, 2024
12.16
12.45
11.89
12.20
161,278
+0.12(+0.99%)
Mar 21, 2024
11.88
12.41
11.85
12.08
258,685
+0.24(+2.03%)
Mar 20, 2024
11.24
11.85
10.88
11.84
553,417
+0.67(+6.00%)
Mar 19, 2024
10.64
11.23
9.880
11.17
324,719
+0.55(+5.18%)
Mar 18, 2024
10.83
10.93
10.27
10.62
269,541
-0.13(-1.21%)
Mar 15, 2024
10.48
10.94
10.30
10.75
216,667
+0.28(+2.67%)
Mar 14, 2024
10.89
10.89
10.43
10.47
169,815
-0.38(-3.50%)
Mar 13, 2024
10.93
11.10
10.80
10.85
75,254
-0.01(-0.09%)
Mar 12, 2024
9.790
10.99
9.790
10.86
195,281
+1.11(+11.38%)
Mar 11, 2024
10.93
10.93
9.710
9.750
250,009
-1.28(-11.60%)
Mar 08, 2024
11.10
11.31
10.96
11.03
85,623
-0.03(-0.27%)
Mar 07, 2024
11.26
11.64
10.80
11.06
204,973
+0.03(+0.27%)
Mar 06, 2024
11.13
11.15
10.57
11.03
142,926
+0.14(+1.29%)
Mar 05, 2024
11.19
11.19
10.54
10.89
154,084
-0.28(-2.51%)
Mar 04, 2024
11.09
11.28
10.75
11.17
215,000
+0.30(+2.76%)
Mar 01, 2024
10.54
11.00
10.28
10.87
260,984
+0.36(+3.43%)
Feb 29, 2024
10.74
10.74
10.14
10.51
87,093
+0.07(+0.67%)
Feb 28, 2024
11.23
11.49
10.30
10.44
114,801
-0.92(-8.10%)
Feb 27, 2024
11.31
11.70
11.00
11.36
187,216
+0.07(+0.62%)
Feb 26, 2024
11.00
11.79
10.99
11.29
282,055
+0.28(+2.54%)
Feb 23, 2024
10.90
11.18
10.41
11.01
327,836
+0.26(+2.42%)
Feb 22, 2024
10.50
11.32
10.41
10.75
180,928
+0.35(+3.37%)
Feb 21, 2024
10.18
10.50
10.00
10.40
979,022
-0.26(-2.44%)
Feb 20, 2024
11.60
11.95
10.55
10.66
189,475
-1.09(-9.28%)
Feb 16, 2024
10.68
11.86
10.68
11.75
669,990
+0.92(+8.49%)
Feb 15, 2024
10.18
10.84
10.18
10.83
851,893
+0.65(+6.39%)
Feb 14, 2024
9.650
10.20
9.530
10.18
1,455,894
+0.68(+7.16%)
Feb 13, 2024
9.390
9.590
9.000
9.500
905,180
-0.10(-1.04%)
Feb 12, 2024
9.410
9.950
9.260
9.600
1,027,702
+0.34(+3.67%)
Feb 09, 2024
9.000
9.404
8.350
9.260
3,035,610
+1.80(+24.13%)
Feb 08, 2024
7.630
7.880
7.380
7.460
132,634
-0.11(-1.45%)
Feb 07, 2024
7.930
8.215
7.500
7.570
278,528
-0.55(-6.77%)
Feb 06, 2024
8.080
8.400
8.000
8.120
213,702
-0.03(-0.37%)
Feb 05, 2024
7.720
8.321
7.720
8.150
2,236,097
+0.28(+3.56%)
Feb 02, 2024
7.890
8.119
7.710
7.870
213,718
-0.14(-1.75%)
Feb 01, 2024
8.210
8.480
7.620
8.010
1,520,138
-0.18(-2.20%)
Jan 31, 2024
8.320
8.670
8.150
8.190
432,908
-0.08(-0.97%)
Jan 30, 2024
8.690
8.860
8.150
8.270
331,847
-0.51(-5.81%)
Jan 29, 2024
8.190
8.780
8.010
8.780
385,617
+0.67(+8.26%)
Jan 26, 2024
7.610
8.220
7.610
8.110
392,959
+0.28(+3.58%)
Jan 25, 2024
8.060
8.200
7.790
7.830
97,655
-0.17(-2.12%)
Jan 24, 2024
8.140
8.325
7.750
8.000
1,435,939
-0.04(-0.50%)
Jan 23, 2024
8.170
8.900
7.990
8.040
270,240
-0.10(-1.23%)
Jan 22, 2024
8.140
8.490
7.860
8.140
271,878
+0.04(+0.49%)
Jan 19, 2024
7.580
8.210
7.580
8.100
55,529
+0.47(+6.16%)
Jan 18, 2024
8.050
8.050
7.510
7.630
58,691
-0.33(-4.15%)
Jan 17, 2024
7.230
8.000
7.230
7.960
145,592
+0.66(+9.04%)
Jan 16, 2024
7.130
7.300
6.950
7.300
84,359
+0.20(+2.82%)
Jan 12, 2024
6.920
7.260
6.866
7.100
339,871
+0.19(+2.75%)
Jan 11, 2024
6.910
7.300
6.650
6.910
193,461
-0.06(-0.86%)
Jan 10, 2024
7.290
7.620
6.900
6.970
74,310
-0.33(-4.52%)
Jan 09, 2024
6.950
7.570
6.890
7.300
142,469
+0.20(+2.82%)
Jan 08, 2024
6.720
7.330
6.720
7.100
236,446
+0.37(+5.50%)
Jan 05, 2024
7.280
7.540
6.700
6.730
297,874
-0.56(-7.68%)
Jan 04, 2024
7.820
8.100
7.280
7.290
244,697
-0.53(-6.78%)
Jan 03, 2024
8.030
8.085
7.620
7.820
18,196
-0.21(-2.62%)
Jan 02, 2024
8.010
8.200
7.710
8.030
72,803
+0.07(+0.88%)
Dec 29, 2023
7.980
8.200
7.900
7.960
58,999
-0.07(-0.87%)
Dec 28, 2023
7.990
8.500
7.970
8.030
320,402
+0.04(+0.50%)
Dec 27, 2023
8.000
8.100
7.900
7.990
327,141
+0.04(+0.50%)
Dec 26, 2023
8.050
8.050
7.850
7.950
56,547
-0.05(-0.62%)
Dec 22, 2023
7.560
8.225
7.480
8.000
83,716
+0.58(+7.82%)
Dec 21, 2023
7.570
7.590
7.210
7.420
32,612
-0.01(-0.13%)
Dec 20, 2023
7.690
8.170
7.280
7.430
147,459
-0.27(-3.51%)
Dec 19, 2023
6.880
7.750
6.880
7.700
145,612
+0.82(+11.92%)
Dec 18, 2023
7.020
7.440
6.830
6.880
97,484
-0.23(-3.23%)
Dec 15, 2023
7.110
7.710
6.830
7.110
159,703
+0.11(+1.57%)
Dec 14, 2023
6.800
7.250
6.800
7.000
228,221
+0.35(+5.26%)
Dec 13, 2023
6.490
6.780
6.290
6.650
120,930
+0.25(+3.91%)
Dec 12, 2023
6.330
6.588
6.150
6.400
100,454
-0.05(-0.78%)
Dec 11, 2023
6.570
6.690
6.250
6.450
55,666
-0.20(-3.01%)
Dec 08, 2023
6.910
7.090
6.450
6.650
90,461
-0.25(-3.62%)
Dec 07, 2023
6.710
7.000
6.590
6.900
38,814
+0.20(+2.99%)
Dec 06, 2023
6.830
6.900
6.400
6.700
114,663
-0.07(-1.03%)
Dec 05, 2023
7.000
7.098
6.770
6.770
310,782
-0.33(-4.65%)
Dec 04, 2023
6.580
7.490
6.524
7.100
141,661
+0.40(+5.97%)
Dec 01, 2023
6.050
6.870
5.583
6.700
1,100,043
+0.70(+11.67%)
Nov 30, 2023
6.080
6.255
5.730
6.000
167,380
+0.08(+1.35%)
Nov 29, 2023
6.110
6.370
5.790
5.920
344,807
-0.08(-1.33%)
Nov 28, 2023
6.390
6.504
5.910
6.000
217,932
-0.50(-7.69%)
Nov 27, 2023
6.740
6.750
6.330
6.500
21,643
-0.25(-3.70%)
Nov 24, 2023
6.615
6.750
6.538
6.750
8,027
+0.21(+3.21%)
Nov 22, 2023
6.570
6.730
6.415
6.540
15,440
-0.01(-0.15%)
Nov 21, 2023
6.830
6.840
6.370
6.550
44,549
-0.29(-4.24%)
Nov 20, 2023
7.040
7.040
6.715
6.840
76,455
-0.20(-2.84%)
Nov 17, 2023
7.060
7.180
6.260
7.040
170,495
+0.06(+0.86%)
Nov 16, 2023
7.350
7.390
6.859
6.980
64,901
-0.23(-3.19%)
Nov 15, 2023
7.480
7.750
7.200
7.210
167,097
+0.58(+8.75%)
Nov 14, 2023
6.480
6.820
6.330
6.630
26,661
+0.39(+6.25%)
Nov 13, 2023
6.090
6.600
5.780
6.240
44,911
+0.03(+0.48%)
Nov 10, 2023
6.210
6.330
6.075
6.210
43,766
-0.07(-1.11%)
Nov 09, 2023
6.700
6.845
6.010
6.280
121,961
-0.52(-7.65%)
Nov 08, 2023
7.070
7.120
6.560
6.800
115,728
-0.37(-5.16%)
Nov 07, 2023
7.000
7.280
6.930
7.170
104,270
+0.12(+1.70%)
Nov 06, 2023
7.230
7.325
6.830
7.050
506,481
-0.30(-4.08%)
Nov 03, 2023
7.060
7.500
6.630
7.350
500,226
+0.50(+7.30%)
Nov 02, 2023
6.810
7.370
6.600
6.850
119,386
+0.00(+0.00%)
Nov 01, 2023
6.450
7.180
6.410
6.850
301,422
+0.28(+4.26%)
Oct 31, 2023
6.500
6.795
6.150
6.570
81,888
-0.03(-0.45%)
Oct 30, 2023
6.180
6.910
6.180
6.600
380,555
+0.45(+7.32%)
Oct 27, 2023
6.770
7.080
5.990
6.150
117,604
-0.64(-9.43%)
Oct 26, 2023
7.060
7.445
6.330
6.790
179,140
+0.55(+8.81%)
Oct 25, 2023
6.842
6.851
6.060
6.240
556,879
-0.40(-6.02%)
Oct 24, 2023
6.470
6.930
6.190
6.640
33,238
+0.15(+2.31%)
Oct 23, 2023
6.710
7.080
6.260
6.490
75,378
-0.34(-4.98%)
Oct 20, 2023
6.580
7.040
6.000
6.830
27,040
+0.06(+0.89%)
Oct 19, 2023
6.960
7.020
6.505
6.770
47,701
-0.24(-3.42%)
Oct 18, 2023
6.480
7.250
6.210
7.010
179,869
+0.23(+3.39%)
Oct 17, 2023
6.230
6.970
6.120
6.780
267,033
+0.44(+6.94%)
Oct 16, 2023
5.660
6.400
5.700
6.340
33,230
+0.33(+5.49%)
Oct 13, 2023
6.250
6.425
5.940
6.010
22,645
-0.13(-2.12%)
Oct 12, 2023
6.090
6.310
5.825
6.140
32,176
+0.07(+1.15%)
Oct 11, 2023
6.240
6.305
5.960
6.070
18,233
-0.18(-2.88%)
Oct 10, 2023
6.150
6.500
5.940
6.250
27,926
-0.03(-0.48%)
Oct 09, 2023
5.980
6.330
5.740
6.280
28,639
+0.27(+4.49%)
Oct 06, 2023
5.650
6.140
5.330
6.010
184,941
+0.17(+2.91%)
Oct 05, 2023
5.980
6.100
5.490
5.840
238,910
-0.04(-0.68%)
Oct 04, 2023
5.540
6.150
5.400
5.880
73,639
+0.36(+6.52%)
Oct 03, 2023
5.690
5.800
5.150
5.520
125,948
-0.10(-1.78%)
Oct 02, 2023
6.400
6.400
5.180
5.620
217,909
-0.85(-13.14%)
Sep 29, 2023
6.380
6.600
6.070
6.470
44,782
+0.25(+4.02%)
Sep 28, 2023
6.240
6.400
6.020
6.220
27,782
-0.14(-2.20%)
Sep 27, 2023
6.060
6.520
5.940
6.360
35,796
+0.30(+4.95%)
Sep 26, 2023
6.120
6.365
5.950
6.060
40,825
-0.08(-1.30%)
Sep 25, 2023
5.940
6.240
6.020
6.140
34,963
+0.06(+0.99%)
Sep 22, 2023
6.010
6.230
5.561
6.080
138,509
-0.01(-0.25%)
Sep 21, 2023
6.030
6.310
5.870
6.095
90,430
-0.10(-1.53%)
Sep 20, 2023
6.500
6.790
6.000
6.190
259,126
-0.40(-6.07%)
Sep 19, 2023
6.410
6.740
6.230
6.590
66,067
+0.10(+1.54%)
Sep 18, 2023
7.030
7.030
6.430
6.490
50,604
-0.47(-6.75%)
Sep 15, 2023
6.950
7.025
6.530
6.960
92,299
-0.10(-1.42%)
Sep 14, 2023
6.700
7.060
6.480
7.060
52,731
+0.32(+4.75%)
Sep 13, 2023
6.770
6.780
6.582
6.740
41,201
+0.02(+0.30%)
Sep 12, 2023
6.680
6.720
6.390
6.720
27,446
+0.16(+2.44%)
Sep 11, 2023
6.430
6.690
6.100
6.560
44,410
+0.10(+1.55%)
Sep 08, 2023
6.890
7.035
6.355
6.460
70,670
-0.50(-7.18%)
Sep 07, 2023
6.740
7.000
6.560
6.960
29,928
+0.06(+0.87%)
Sep 06, 2023
7.260
7.260
6.480
6.900
90,527
-0.37(-5.09%)
Sep 05, 2023
7.680
7.680
7.150
7.270
68,822
-0.41(-5.34%)
Sep 01, 2023
7.680
7.800
7.127
7.680
166,429
+0.14(+1.86%)
Aug 31, 2023
7.130
7.680
6.801
7.540
61,202
+0.45(+6.35%)
Aug 30, 2023
6.740
7.280
6.700
7.090
31,280
+0.35(+5.19%)
Aug 29, 2023
6.520
7.170
6.140
6.740
102,228
+0.18(+2.74%)
Aug 28, 2023
6.800
7.010
6.520
6.560
28,941
-0.24(-3.53%)
Aug 25, 2023
6.600
7.010
6.590
6.800
19,325
+0.21(+3.19%)
Aug 24, 2023
6.790
6.924
6.420
6.590
27,387
-0.11(-1.64%)
Aug 23, 2023
6.320
7.010
6.240
6.700
43,556
+0.30(+4.69%)
Aug 22, 2023
6.810
7.110
6.400
6.400
83,863
-0.41(-6.02%)
Aug 21, 2023
6.270
7.000
6.110
6.810
58,313
+0.42(+6.57%)
Aug 18, 2023
6.170
6.770
6.084
6.390
27,309
+0.14(+2.24%)
Aug 17, 2023
6.570
6.740
6.080
6.250
97,267
-0.31(-4.73%)
Aug 16, 2023
6.820
6.990
6.560
6.560
37,339
-0.35(-5.07%)
Aug 15, 2023
6.750
6.950
6.595
6.910
34,133
+0.29(+4.38%)
Aug 14, 2023
6.870
6.870
6.400
6.620
75,562
-0.05(-0.75%)
Aug 11, 2023
6.500
7.011
6.440
6.670
100,569
+0.13(+1.99%)
Aug 10, 2023
6.460
7.411
6.310
6.540
188,483
+0.04(+0.62%)
Aug 09, 2023
6.350
7.410
6.350
6.500
170,129
+0.15(+2.36%)
Aug 08, 2023
6.320
6.870
6.150
6.350
201,926
-0.03(-0.47%)
Aug 07, 2023
7.680
7.680
6.270
6.380
194,843
-1.39(-17.89%)
Aug 04, 2023
7.610
8.090
7.425
7.770
64,664
+0.18(+2.37%)
Aug 03, 2023
6.880
7.825
6.750
7.590
70,286
+0.56(+7.97%)
Aug 02, 2023
7.360
7.767
6.710
7.030
2,271,858
-0.38(-5.13%)
Aug 01, 2023
7.840
7.840
7.100
7.410
83,319
-0.49(-6.20%)
Jul 31, 2023
7.980
8.220
7.520
7.900
62,199
-0.07(-0.88%)
Jul 28, 2023
6.700
7.970
6.541
7.970
241,779
+1.24(+18.42%)
Jul 27, 2023
7.260
7.495
6.580
6.730
293,346
-0.62(-8.44%)
Jul 26, 2023
7.290
7.751
7.050
7.350
59,725
+0.21(+2.94%)
Jul 25, 2023
7.090
7.240
6.830
7.140
118,092
+0.40(+5.93%)
Jul 24, 2023
7.410
7.410
6.570
6.740
150,647
-0.56(-7.67%)
Jul 21, 2023
7.490
7.630
6.770
7.300
133,738
+0.01(+0.14%)
Jul 20, 2023
7.510
7.840
7.250
7.290
85,292
-0.20(-2.67%)
Jul 19, 2023
7.720
7.934
7.330
7.490
103,053
-0.20(-2.60%)
Jul 18, 2023
8.000
8.190
7.300
7.690
132,510
-0.24(-3.03%)
Jul 17, 2023
7.630
8.000
7.420
7.930
85,483
+0.36(+4.76%)
Jul 14, 2023
8.060
8.060
7.340
7.570
89,210
+0.09(+1.20%)
Jul 13, 2023
8.500
8.500
7.360
7.480
506,183
-0.76(-9.22%)
Jul 12, 2023
7.800
8.650
7.740
8.240
472,923
+0.94(+12.88%)
Jul 11, 2023
6.500
7.350
6.460
7.300
308,193
+0.84(+13.00%)
Jul 10, 2023
6.040
6.470
5.937
6.460
46,890
+0.31(+5.04%)
Jul 07, 2023
6.100
6.320
5.800
6.150
8,270
+0.14(+2.33%)
Jul 06, 2023
6.000
6.170
5.900
6.010
20,556
-0.03(-0.50%)
Jul 05, 2023
6.000
6.280
5.810
6.040
48,605
-0.01(-0.17%)
Jul 03, 2023
6.280
6.325
5.770
6.050
25,748
-0.14(-2.26%)
Jun 30, 2023
5.990
6.280
5.850
6.190
132,665
+0.29(+4.91%)
Jun 29, 2023
6.070
6.253
5.236
5.900
118,823
-0.24(-3.91%)
Jun 28, 2023
5.980
6.140
5.710
6.140
80,095
+0.16(+2.68%)
Jun 27, 2023
6.990
6.990
5.850
5.980
437,606
-0.92(-13.33%)
Jun 26, 2023
6.590
7.100
6.265
6.900
237,367
+0.30(+4.55%)
Jun 23, 2023
6.220
7.200
5.950
6.600
428,654
+0.25(+3.94%)
Jun 22, 2023
5.600
6.575
5.200
6.350
491,748
+0.67(+11.70%)
Jun 21, 2023
5.700
5.700
5.470
5.685
209,243
+0.18(+3.36%)
Jun 20, 2023
5.700
5.700
4.910
5.500
183,290
-0.18(-3.17%)
Jun 16, 2023
5.510
5.700
5.450
5.680
117,039
+0.24(+4.41%)
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.