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
Entera Bio Ltd
(NQ:
ENTX
)
2.000
-0.090 (-4.31%)
Streaming Delayed Price
Updated: 4:00 PM 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:
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
0.7800
0.9200
0.7841
0.8800
81,898
+0.06(+7.30%)
May 05, 2023
0.8500
0.8790
0.8141
0.8201
17,061
-0.06(-6.70%)
May 04, 2023
0.8998
0.9000
0.8300
0.8790
33,360
-0.00(-0.10%)
May 03, 2023
0.8500
0.8800
0.8200
0.8799
43,489
+0.08(+10.00%)
May 02, 2023
0.7900
0.8000
0.7500
0.7999
59,536
+0.00(+0.24%)
May 01, 2023
0.6900
0.7980
0.6900
0.7980
52,515
+0.03(+3.64%)
Apr 28, 2023
0.7900
0.7900
0.7535
0.7700
32,058
+0.01(+1.32%)
Apr 27, 2023
0.7100
0.7700
0.7100
0.7600
36,098
+0.08(+11.76%)
Apr 26, 2023
0.7100
0.8000
0.6800
0.6800
66,902
-0.02(-2.87%)
Apr 25, 2023
0.8000
0.8200
0.7001
0.7001
86,493
-0.09(-11.94%)
Apr 24, 2023
0.8300
0.8550
0.7800
0.7950
53,072
-0.03(-3.75%)
Apr 21, 2023
0.8427
0.8427
0.8151
0.8260
19,305
-0.02(-2.81%)
Apr 20, 2023
0.8500
0.8500
0.8451
0.8499
27,324
-0.02(-2.31%)
Apr 19, 2023
0.8500
0.8700
0.8500
0.8700
14,147
+0.01(+1.20%)
Apr 18, 2023
0.8540
0.8900
0.8311
0.8597
32,867
+0.01(+0.80%)
Apr 17, 2023
0.8500
0.8545
0.8500
0.8529
22,976
-0.00(-0.19%)
Apr 14, 2023
0.9000
0.9000
0.8302
0.8545
74,662
-0.05(-5.06%)
Apr 13, 2023
0.9400
0.9500
0.8898
0.9000
50,003
-0.02(-2.69%)
Apr 12, 2023
0.9000
0.9499
0.9000
0.9249
29,893
+0.02(+2.77%)
Apr 11, 2023
0.9100
0.9499
0.8800
0.9000
59,847
+0.00(+0.45%)
Apr 10, 2023
0.8700
0.9299
0.8700
0.8960
177,860
+0.04(+4.07%)
Apr 06, 2023
0.9000
0.9500
0.8605
0.8610
105,337
-0.06(-6.41%)
Apr 05, 2023
0.9800
1.004
0.9026
0.9200
83,294
-0.06(-6.12%)
Apr 04, 2023
1.020
1.040
0.9500
0.9800
149,007
-0.02(-2.49%)
Apr 03, 2023
1.200
1.200
0.9300
1.005
227,220
-0.16(-13.36%)
Mar 31, 2023
1.170
1.230
1.110
1.160
66,039
-0.06(-4.92%)
Mar 30, 2023
1.350
1.380
1.050
1.220
287,074
-0.13(-9.63%)
Mar 29, 2023
1.090
1.390
1.080
1.350
347,448
+0.29(+26.94%)
Mar 28, 2023
1.010
1.080
1.010
1.063
32,195
+0.03(+3.25%)
Mar 27, 2023
1.040
1.085
1.007
1.030
30,471
+0.00(+0.00%)
Mar 24, 2023
1.100
1.100
1.000
1.030
62,347
-0.03(-2.83%)
Mar 23, 2023
1.090
1.090
1.022
1.060
59,485
+0.01(+0.95%)
Mar 22, 2023
1.070
1.100
1.050
1.050
21,397
-0.02(-1.87%)
Mar 21, 2023
1.060
1.080
1.030
1.070
40,028
+0.01(+0.94%)
Mar 20, 2023
1.060
1.090
1.020
1.060
42,748
-0.02(-1.85%)
Mar 17, 2023
1.030
1.140
1.020
1.080
43,878
+0.07(+6.93%)
Mar 16, 2023
0.9700
1.049
0.9700
1.010
58,218
+0.00(+0.00%)
Mar 15, 2023
1.060
1.081
0.9545
1.010
110,349
-0.09(-8.18%)
Mar 14, 2023
1.130
1.132
1.060
1.100
66,665
-0.04(-3.45%)
Mar 13, 2023
1.120
1.150
1.080
1.139
60,840
-0.01(-0.93%)
Mar 10, 2023
1.230
1.270
1.080
1.150
180,588
-0.06(-4.96%)
Mar 09, 2023
1.370
1.390
1.190
1.210
308,154
-0.09(-6.92%)
Mar 08, 2023
1.140
1.430
1.120
1.300
774,641
+0.07(+5.69%)
Mar 07, 2023
1.380
1.390
1.140
1.230
1,244,116
-0.21(-14.58%)
Mar 06, 2023
1.130
1.480
1.060
1.440
6,715,538
+0.43(+41.87%)
Mar 03, 2023
1.000
1.070
0.9900
1.015
1,968,433
-0.06(-5.14%)
Mar 02, 2023
1.090
1.120
0.9500
1.070
48,929
+0.09(+8.63%)
Mar 01, 2023
0.9500
1.010
0.8609
0.9850
75,734
+0.09(+9.93%)
Feb 28, 2023
0.9150
0.9599
0.8700
0.8960
23,668
+0.05(+5.40%)
Feb 27, 2023
0.9200
0.9200
0.8500
0.8501
35,908
-0.06(-6.70%)
Feb 24, 2023
0.9918
0.9918
0.8964
0.9111
48,058
-0.05(-5.08%)
Feb 23, 2023
0.9500
0.9599
0.8900
0.9599
41,310
+0.06(+6.54%)
Feb 22, 2023
0.9500
0.9500
0.9010
0.9010
18,677
-0.05(-5.13%)
Feb 21, 2023
0.9300
0.9499
0.8900
0.9497
33,090
+0.06(+6.71%)
Feb 17, 2023
0.8900
0.9300
0.8900
0.8900
2,818
-0.02(-2.41%)
Feb 16, 2023
0.9500
0.9500
0.9000
0.9120
28,347
-0.03(-3.34%)
Feb 15, 2023
0.8700
0.9500
0.8501
0.9435
232,987
+0.09(+10.99%)
Feb 14, 2023
0.8800
0.9000
0.8501
0.8501
36,051
-0.05(-5.53%)
Feb 13, 2023
0.8900
0.9300
0.8558
0.8999
18,739
-0.01(-1.11%)
Feb 10, 2023
0.9000
0.9500
0.8901
0.9100
25,376
+0.01(+1.11%)
Feb 09, 2023
0.9500
0.9500
0.8500
0.9000
25,514
-0.05(-5.26%)
Feb 08, 2023
0.9400
0.9500
0.8800
0.9500
6,068
+0.02(+2.15%)
Feb 07, 2023
0.9300
0.9300
0.8900
0.9300
23,611
+0.01(+0.54%)
Feb 06, 2023
0.9700
0.9763
0.9000
0.9250
25,334
-0.00(-0.53%)
Feb 03, 2023
0.9000
0.9500
0.8800
0.9299
20,797
-0.02(-2.12%)
Feb 02, 2023
0.9629
1.000
0.9127
0.9500
36,546
+0.00(+0.00%)
Feb 01, 2023
0.9629
0.9629
0.9100
0.9500
15,344
+0.03(+3.49%)
Jan 31, 2023
0.8601
0.9600
0.8601
0.9180
42,832
+0.03(+3.15%)
Jan 30, 2023
0.9200
0.9699
0.8799
0.8900
47,611
-0.01(-1.22%)
Jan 27, 2023
0.9450
0.9500
0.8900
0.9010
24,008
-0.01(-1.00%)
Jan 26, 2023
0.9500
0.9600
0.9101
0.9101
11,877
-0.04(-4.20%)
Jan 25, 2023
0.9000
0.9500
0.9000
0.9500
25,089
+0.00(+0.00%)
Jan 24, 2023
0.9300
0.9800
0.9251
0.9500
21,349
+0.03(+3.26%)
Jan 23, 2023
0.8800
0.9300
0.8664
0.9200
51,401
+0.04(+4.43%)
Jan 20, 2023
0.8700
0.9500
0.8500
0.8810
14,298
+0.00(+0.11%)
Jan 19, 2023
0.8600
0.8800
0.8600
0.8800
38,193
+0.00(+0.11%)
Jan 18, 2023
0.8720
0.8999
0.8630
0.8790
28,412
+0.02(+1.87%)
Jan 17, 2023
0.8500
0.8629
0.8200
0.8629
47,737
+0.03(+3.96%)
Jan 13, 2023
0.8400
0.8600
0.8000
0.8300
15,822
+0.00(+0.00%)
Jan 12, 2023
0.9300
0.9300
0.8000
0.8300
129,592
-0.11(-11.70%)
Jan 11, 2023
0.9500
0.9600
0.9103
0.9400
22,612
+0.00(+0.52%)
Jan 10, 2023
0.9315
0.9799
0.9102
0.9351
21,133
-0.01(-1.57%)
Jan 09, 2023
0.9500
1.047
0.9300
0.9500
112,919
-0.10(-9.52%)
Jan 06, 2023
1.120
1.120
0.9810
1.050
146,336
-0.07(-6.25%)
Jan 05, 2023
1.150
1.170
1.050
1.120
122,751
+0.03(+2.75%)
Jan 04, 2023
1.030
1.168
0.9900
1.090
218,335
+0.07(+6.86%)
Jan 03, 2023
0.7500
1.020
0.7500
1.020
369,100
+0.29(+39.73%)
Dec 30, 2022
0.6112
0.7399
0.6112
0.7300
125,182
+0.06(+8.97%)
Dec 29, 2022
0.6499
0.6699
0.5843
0.6699
238,401
+0.10(+18.55%)
Dec 28, 2022
0.5596
0.5987
0.5430
0.5651
86,088
+0.01(+0.89%)
Dec 27, 2022
0.5303
0.5746
0.5204
0.5601
72,715
+0.01(+1.82%)
Dec 23, 2022
0.6000
0.6500
0.5200
0.5501
56,232
-0.01(-2.60%)
Dec 22, 2022
0.5591
0.6000
0.5500
0.5648
48,388
-0.04(-5.87%)
Dec 21, 2022
0.6500
0.6500
0.5749
0.6000
114,927
-0.05(-7.55%)
Dec 20, 2022
0.6403
0.6600
0.6101
0.6490
30,522
-0.02(-3.13%)
Dec 19, 2022
0.6600
0.6900
0.6265
0.6700
38,418
+0.00(+0.30%)
Dec 16, 2022
0.6152
0.6698
0.6152
0.6680
36,488
+0.04(+6.56%)
Dec 15, 2022
0.6300
0.6300
0.6060
0.6269
34,324
+0.00(+0.03%)
Dec 14, 2022
0.6300
0.6363
0.6020
0.6267
30,673
+0.02(+4.10%)
Dec 13, 2022
0.6255
0.6600
0.6000
0.6020
78,363
-0.02(-3.68%)
Dec 12, 2022
0.6800
0.6800
0.6012
0.6250
33,560
-0.02(-3.83%)
Dec 09, 2022
0.5904
0.6499
0.5904
0.6499
16,632
+0.03(+4.81%)
Dec 08, 2022
0.6200
0.6498
0.5800
0.6201
37,828
-0.01(-1.15%)
Dec 07, 2022
0.7153
0.7200
0.6150
0.6273
46,125
-0.03(-4.13%)
Dec 06, 2022
0.6800
0.7198
0.6500
0.6543
54,831
-0.05(-6.49%)
Dec 05, 2022
0.7200
0.7200
0.6800
0.6997
38,665
+0.03(+4.01%)
Dec 02, 2022
0.6718
0.6899
0.6701
0.6727
17,020
+0.00(+0.39%)
Dec 01, 2022
0.6720
0.6890
0.6622
0.6701
37,988
-0.01(-1.28%)
Nov 30, 2022
0.6697
0.6990
0.6450
0.6788
70,949
-0.00(-0.07%)
Nov 29, 2022
0.6800
0.6939
0.6651
0.6793
26,134
-0.00(-0.10%)
Nov 28, 2022
0.7000
0.7091
0.6602
0.6800
59,197
-0.03(-4.12%)
Nov 25, 2022
0.6900
0.7400
0.6900
0.7092
15,199
-0.00(-0.13%)
Nov 23, 2022
0.6800
0.7197
0.6700
0.7101
85,202
+0.03(+5.18%)
Nov 22, 2022
0.7100
0.7200
0.6502
0.6751
163,032
-0.03(-4.24%)
Nov 21, 2022
0.7200
0.7200
0.7000
0.7050
132,211
+0.01(+0.71%)
Nov 18, 2022
0.6800
0.7000
0.6600
0.7000
133,096
+0.02(+2.94%)
Nov 17, 2022
0.6615
0.6850
0.6224
0.6800
198,512
+0.06(+9.24%)
Nov 16, 2022
0.6257
0.6350
0.5411
0.6225
773,166
+0.08(+15.75%)
Nov 15, 2022
0.5600
0.5900
0.5247
0.5378
206,105
-0.02(-3.96%)
Nov 14, 2022
0.5500
0.6000
0.5251
0.5600
585,757
+0.06(+12.00%)
Nov 11, 2022
0.6000
0.6188
0.4722
0.5000
768,027
-0.12(-19.20%)
Nov 10, 2022
0.7600
0.7600
0.6100
0.6188
40,151
+0.01(+1.44%)
Nov 09, 2022
0.6100
0.6400
0.6000
0.6100
26,228
+0.01(+1.68%)
Nov 08, 2022
0.6300
0.6601
0.5768
0.5999
417,576
-0.03(-4.78%)
Nov 07, 2022
0.6639
0.6980
0.6200
0.6300
78,532
-0.02(-3.08%)
Nov 04, 2022
0.8200
0.8200
0.6000
0.6500
199,383
-0.02(-3.42%)
Nov 03, 2022
0.7400
0.7400
0.6699
0.6730
123,560
-0.03(-3.86%)
Nov 02, 2022
0.7600
0.7800
0.6800
0.7000
81,056
-0.06(-7.89%)
Nov 01, 2022
0.8010
0.8010
0.7524
0.7600
81,348
-0.02(-2.89%)
Oct 31, 2022
0.7655
0.7950
0.7650
0.7826
21,105
-0.02(-2.18%)
Oct 28, 2022
0.7900
0.8000
0.7900
0.8000
73,460
+0.00(+0.13%)
Oct 27, 2022
0.8200
0.8200
0.7619
0.7990
13,275
+0.02(+2.27%)
Oct 26, 2022
0.7601
0.8000
0.7600
0.7813
34,359
-0.02(-2.09%)
Oct 25, 2022
0.7000
0.7980
0.7000
0.7980
42,940
+0.05(+7.26%)
Oct 24, 2022
0.8300
0.9070
0.6911
0.7440
257,106
-0.09(-10.37%)
Oct 21, 2022
0.8500
0.9100
0.8300
0.8301
54,615
-0.00(-0.59%)
Oct 20, 2022
0.8352
0.8900
0.8301
0.8350
35,501
-0.01(-1.03%)
Oct 19, 2022
0.8580
0.8580
0.8000
0.8437
41,450
+0.04(+5.46%)
Oct 18, 2022
0.8600
0.8800
0.7919
0.8000
137,972
-0.02(-2.71%)
Oct 17, 2022
0.8899
0.8899
0.8000
0.8223
86,497
-0.02(-2.11%)
Oct 14, 2022
0.8799
0.8800
0.8387
0.8400
60,237
-0.03(-3.53%)
Oct 13, 2022
0.9001
0.9699
0.8500
0.8707
83,010
-0.06(-6.40%)
Oct 12, 2022
0.9446
0.9700
0.8800
0.9302
112,394
-0.04(-4.10%)
Oct 11, 2022
1.002
1.002
0.9450
0.9700
102,750
-0.05(-4.90%)
Oct 10, 2022
1.020
1.100
0.9802
1.020
138,793
-0.02(-1.92%)
Oct 07, 2022
1.050
1.060
1.000
1.040
278,393
-0.01(-0.95%)
Oct 06, 2022
1.130
1.130
0.9600
1.050
1,019,471
+0.00(+0.00%)
Oct 05, 2022
1.030
1.150
1.010
1.050
39,145
+0.04(+3.96%)
Oct 04, 2022
1.040
1.090
1.010
1.010
27,069
+0.00(+0.00%)
Oct 03, 2022
1.030
1.093
0.9800
1.010
57,182
-0.03(-2.88%)
Sep 30, 2022
1.050
1.080
1.000
1.040
53,803
-0.01(-0.95%)
Sep 29, 2022
1.030
1.070
1.000
1.050
90,851
+0.03(+2.94%)
Sep 28, 2022
1.150
1.150
1.020
1.020
109,592
-0.14(-12.07%)
Sep 27, 2022
1.160
1.200
1.150
1.160
15,840
-0.02(-1.69%)
Sep 26, 2022
1.190
1.252
1.180
1.180
22,407
-0.01(-0.84%)
Sep 23, 2022
1.180
1.250
1.140
1.190
53,333
-0.02(-1.24%)
Sep 22, 2022
1.340
1.340
1.170
1.205
44,891
-0.08(-6.59%)
Sep 21, 2022
1.210
1.304
1.210
1.290
15,731
+0.08(+6.61%)
Sep 20, 2022
1.230
1.249
1.200
1.210
14,080
+0.00(+0.00%)
Sep 19, 2022
1.330
1.333
1.210
1.210
49,333
-0.09(-6.92%)
Sep 16, 2022
1.363
1.382
1.280
1.300
48,931
-0.03(-2.26%)
Sep 15, 2022
1.410
1.410
1.330
1.330
42,782
-0.02(-1.48%)
Sep 14, 2022
1.390
1.400
1.350
1.350
14,844
-0.04(-2.88%)
Sep 13, 2022
1.410
1.420
1.350
1.390
22,828
-0.01(-0.71%)
Sep 12, 2022
1.400
1.490
1.330
1.400
79,684
+0.01(+0.72%)
Sep 09, 2022
1.410
1.440
1.390
1.390
72,945
-0.03(-2.11%)
Sep 08, 2022
1.370
1.450
1.320
1.420
44,554
+0.06(+4.56%)
Sep 07, 2022
1.351
1.400
1.300
1.358
36,304
-0.01(-0.87%)
Sep 06, 2022
1.450
1.570
1.330
1.370
126,590
-0.03(-2.14%)
Sep 02, 2022
1.340
1.450
1.340
1.400
14,878
+0.05(+3.70%)
Sep 01, 2022
1.330
1.390
1.330
1.350
18,710
+0.00(+0.00%)
Aug 31, 2022
1.340
1.400
1.340
1.350
14,317
+0.00(+0.00%)
Aug 30, 2022
1.380
1.415
1.350
1.350
26,733
-0.06(-4.26%)
Aug 29, 2022
1.410
1.470
1.380
1.410
30,030
-0.14(-9.03%)
Aug 26, 2022
1.520
1.550
1.410
1.550
11,572
+0.15(+10.71%)
Aug 25, 2022
1.470
1.530
1.360
1.400
47,764
+0.00(+0.00%)
Aug 24, 2022
1.490
1.600
1.400
1.400
73,333
-0.10(-6.67%)
Aug 23, 2022
1.570
1.650
1.480
1.500
30,671
-0.11(-6.98%)
Aug 22, 2022
1.520
1.660
1.520
1.613
14,188
+0.03(+2.06%)
Aug 19, 2022
1.700
1.700
1.550
1.580
58,593
-0.12(-7.06%)
Aug 18, 2022
1.750
1.800
1.680
1.700
33,546
+0.00(+0.00%)
Aug 17, 2022
1.810
1.820
1.700
1.700
8,206
-0.07(-3.95%)
Aug 16, 2022
1.730
1.820
1.730
1.770
12,485
+0.00(+0.00%)
Aug 15, 2022
1.870
1.870
1.700
1.770
31,667
-0.05(-2.75%)
Aug 12, 2022
1.910
1.940
1.800
1.820
19,154
-0.09(-4.71%)
Aug 11, 2022
1.880
1.950
1.830
1.910
14,364
+0.03(+1.60%)
Aug 10, 2022
1.840
1.880
1.800
1.880
15,458
+0.10(+5.62%)
Aug 09, 2022
1.850
1.870
1.700
1.780
7,438
-0.08(-4.30%)
Aug 08, 2022
1.800
1.860
1.706
1.860
24,347
+0.04(+2.20%)
Aug 05, 2022
1.790
1.830
1.780
1.820
9,453
+0.07(+4.00%)
Aug 04, 2022
1.720
1.780
1.660
1.750
26,758
+0.00(+0.00%)
Aug 03, 2022
1.840
1.849
1.750
1.750
23,652
-0.07(-3.85%)
Aug 02, 2022
1.850
1.879
1.720
1.820
36,903
+0.03(+1.68%)
Aug 01, 2022
1.920
1.970
1.760
1.790
34,012
-0.15(-7.73%)
Jul 29, 2022
2.000
2.000
1.860
1.940
24,818
-0.04(-2.02%)
Jul 28, 2022
1.950
2.000
1.900
1.980
28,762
+0.02(+1.02%)
Jul 27, 2022
1.890
1.960
1.850
1.960
41,450
+0.08(+4.26%)
Jul 26, 2022
1.840
1.890
1.745
1.880
54,430
+0.12(+6.82%)
Jul 25, 2022
1.840
1.900
1.680
1.760
40,086
-0.05(-2.76%)
Jul 22, 2022
1.910
1.940
1.745
1.810
49,243
-0.08(-4.23%)
Jul 21, 2022
1.510
1.910
1.510
1.890
128,462
+0.38(+25.17%)
Jul 20, 2022
1.480
1.520
1.470
1.510
16,055
+0.06(+4.14%)
Jul 19, 2022
1.490
1.504
1.404
1.450
35,900
+0.05(+3.57%)
Jul 18, 2022
1.530
1.530
1.390
1.400
118,079
+0.00(+0.00%)
Jul 15, 2022
1.420
1.430
1.390
1.400
3,081
+0.00(+0.00%)
Jul 14, 2022
1.500
1.500
1.350
1.400
15,982
-0.03(-2.10%)
Jul 13, 2022
1.450
1.455
1.400
1.430
9,970
+0.03(+2.14%)
Jul 12, 2022
1.410
1.480
1.390
1.400
13,729
+0.03(+2.19%)
Jul 11, 2022
1.570
1.570
1.340
1.370
22,502
-0.11(-7.43%)
Jul 08, 2022
1.400
1.500
1.400
1.480
22,241
+0.03(+2.07%)
Jul 07, 2022
1.500
1.500
1.420
1.450
18,282
+0.05(+3.57%)
Jul 06, 2022
1.430
1.460
1.400
1.400
10,554
+0.00(+0.00%)
Jul 05, 2022
1.320
1.400
1.320
1.400
27,507
+0.02(+1.45%)
Jul 01, 2022
1.310
1.480
1.310
1.380
8,790
+0.05(+3.76%)
Jun 30, 2022
1.310
1.350
1.310
1.330
38,320
-0.01(-0.75%)
Jun 29, 2022
1.460
1.554
1.310
1.340
66,664
-0.11(-7.59%)
Jun 28, 2022
1.480
1.530
1.450
1.450
24,821
-0.06(-3.97%)
Jun 27, 2022
1.560
1.690
1.440
1.510
63,920
-0.11(-6.79%)
Jun 24, 2022
1.590
1.690
1.500
1.620
45,648
+0.01(+0.62%)
Jun 23, 2022
1.550
1.670
1.550
1.610
6,433
+0.00(+0.00%)
Jun 22, 2022
1.650
1.650
1.555
1.610
10,382
+0.04(+2.55%)
Jun 21, 2022
1.600
1.650
1.430
1.570
150,050
-0.10(-5.99%)
Jun 17, 2022
1.700
1.750
1.610
1.670
32,716
-0.04(-2.34%)
Jun 16, 2022
1.720
1.750
1.660
1.710
20,308
-0.02(-1.16%)
Jun 15, 2022
1.850
1.871
1.710
1.730
39,588
-0.08(-4.42%)
Jun 14, 2022
1.750
1.940
1.750
1.810
47,565
+0.14(+8.38%)
Jun 13, 2022
1.900
1.920
1.650
1.670
63,132
-0.25(-13.02%)
Jun 10, 2022
2.000
2.000
1.910
1.920
13,915
-0.04(-2.04%)
Jun 09, 2022
1.960
2.120
1.913
1.960
38,908
-0.08(-3.92%)
Jun 08, 2022
2.000
2.100
1.960
2.040
19,762
+0.00(+0.00%)
Jun 07, 2022
2.030
2.380
2.030
2.040
61,978
+0.01(+0.49%)
Jun 06, 2022
2.100
2.160
1.990
2.030
27,171
-0.11(-5.14%)
Jun 03, 2022
2.190
2.210
2.140
2.140
10,579
-0.05(-2.28%)
Jun 02, 2022
1.920
2.230
1.920
2.190
26,066
+0.28(+14.66%)
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.