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
Invo Bioscience Inc
(NQ:
INVO
)
0.9000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
0.8900
0.9190
0.8749
0.9000
28,807
+0.01(+1.12%)
May 24, 2024
0.9000
0.9201
0.8800
0.8900
40,574
+0.02(+2.29%)
May 23, 2024
0.8900
0.8903
0.8500
0.8701
111,930
-0.04(-4.79%)
May 22, 2024
0.9250
0.9800
0.8900
0.9139
127,945
-0.00(-0.04%)
May 21, 2024
0.9200
0.9601
0.9136
0.9143
88,615
-0.01(-1.58%)
May 20, 2024
0.9600
0.9603
0.9200
0.9290
106,478
-0.06(-5.69%)
May 17, 2024
1.050
1.117
0.9500
0.9850
97,640
-0.02(-1.50%)
May 16, 2024
1.240
1.240
0.9736
1.000
511,603
-0.07(-6.54%)
May 15, 2024
1.150
1.150
1.020
1.070
154,701
-0.05(-4.46%)
May 14, 2024
1.140
1.180
1.080
1.120
267,145
-0.10(-8.20%)
May 13, 2024
1.000
1.240
0.9902
1.220
613,418
+0.21(+20.79%)
May 10, 2024
0.9400
1.020
0.9077
1.010
328,086
+0.10(+10.81%)
May 09, 2024
0.9200
0.9499
0.9100
0.9115
43,520
-0.02(-1.99%)
May 08, 2024
0.9500
0.9599
0.9000
0.9300
108,017
+0.00(+0.00%)
May 07, 2024
0.8800
0.9609
0.8600
0.9300
228,007
+0.07(+8.14%)
May 06, 2024
0.9000
0.9260
0.8500
0.8600
213,377
-0.06(-7.02%)
May 03, 2024
0.9400
0.9600
0.9010
0.9249
178,205
-0.01(-0.66%)
May 02, 2024
0.9700
0.9992
0.9056
0.9310
260,459
-0.07(-6.90%)
May 01, 2024
0.9900
1.010
0.9500
1.000
181,964
+0.00(+0.00%)
Apr 30, 2024
1.050
1.080
0.9901
1.000
133,149
-0.06(-5.66%)
Apr 29, 2024
1.030
1.098
1.030
1.060
315,570
+0.08(+8.16%)
Apr 26, 2024
0.9400
1.090
0.9081
0.9800
254,230
-0.00(-0.01%)
Apr 25, 2024
1.150
1.150
0.8901
0.9801
608,190
-0.19(-16.23%)
Apr 24, 2024
1.250
1.280
1.130
1.170
451,088
-0.13(-10.00%)
Apr 23, 2024
1.200
1.460
1.200
1.300
610,521
+0.06(+4.84%)
Apr 22, 2024
1.310
1.370
1.180
1.240
915,752
-0.13(-9.49%)
Apr 19, 2024
1.400
1.470
1.300
1.370
1,395,750
-0.15(-9.87%)
Apr 18, 2024
1.590
1.710
1.330
1.520
5,041,516
-0.30(-16.48%)
Apr 17, 2024
2.010
3.500
1.700
1.820
226,503,808
+1.06(+139.47%)
Apr 16, 2024
0.8200
0.8200
0.7000
0.7600
3,598,057
-0.01(-0.91%)
Apr 15, 2024
0.7700
0.8150
0.7503
0.7670
24,362
-0.05(-5.89%)
Apr 12, 2024
0.9400
0.9400
0.7800
0.8150
48,870
-0.12(-13.30%)
Apr 11, 2024
0.8200
0.9400
0.8200
0.9400
19,076
+0.15(+18.76%)
Apr 10, 2024
0.8600
0.8700
0.7915
0.7915
15,351
-0.04(-4.52%)
Apr 09, 2024
0.8460
0.8536
0.7803
0.8290
12,583
-0.03(-3.37%)
Apr 08, 2024
0.8200
0.8712
0.7410
0.8579
24,957
+0.00(+0.35%)
Apr 05, 2024
0.8305
0.8700
0.8212
0.8549
16,725
-0.02(-1.74%)
Apr 04, 2024
0.9000
0.9200
0.8282
0.8700
37,830
-0.05(-5.40%)
Apr 03, 2024
0.9700
1.130
0.8700
0.9197
61,237
-0.00(-0.03%)
Apr 02, 2024
1.010
1.090
0.9200
0.9200
54,160
-0.09(-8.91%)
Apr 01, 2024
1.070
1.110
1.010
1.010
42,211
-0.12(-10.62%)
Mar 28, 2024
1.170
1.170
1.108
1.130
14,363
+0.03(+2.73%)
Mar 27, 2024
1.010
1.137
1.010
1.100
18,562
+0.09(+8.91%)
Mar 26, 2024
1.170
1.180
1.010
1.010
16,455
-0.13(-11.40%)
Mar 25, 2024
1.130
1.190
1.100
1.140
40,099
+0.01(+0.88%)
Mar 22, 2024
1.170
1.170
1.114
1.130
8,875
+0.03(+2.73%)
Mar 21, 2024
1.050
1.240
1.050
1.100
29,101
+0.04(+3.77%)
Mar 20, 2024
1.050
1.080
1.040
1.060
7,511
+0.04(+3.92%)
Mar 19, 2024
1.020
1.090
1.020
1.020
9,980
+0.00(+0.00%)
Mar 18, 2024
1.030
1.080
1.020
1.020
9,431
-0.01(-0.97%)
Mar 15, 2024
1.000
1.090
1.000
1.030
17,807
-0.05(-4.63%)
Mar 14, 2024
1.090
1.090
1.051
1.080
4,576
+0.02(+1.89%)
Mar 13, 2024
1.090
1.090
1.027
1.060
18,644
-0.03(-2.75%)
Mar 12, 2024
1.100
1.127
1.090
1.090
12,837
-0.03(-2.69%)
Mar 11, 2024
1.220
1.248
1.120
1.120
13,897
-0.09(-7.43%)
Mar 08, 2024
1.160
1.260
1.130
1.210
15,186
+0.08(+6.97%)
Mar 07, 2024
1.150
1.170
1.070
1.131
14,286
-0.03(-2.48%)
Mar 06, 2024
1.153
1.208
1.150
1.160
35,762
-0.01(-0.85%)
Mar 05, 2024
1.280
1.280
1.090
1.170
46,865
-0.09(-7.14%)
Mar 04, 2024
1.200
1.290
1.200
1.260
33,545
+0.05(+4.13%)
Mar 01, 2024
1.190
1.220
1.160
1.210
26,099
+0.06(+5.22%)
Feb 29, 2024
1.190
1.190
1.106
1.150
32,604
+0.06(+5.49%)
Feb 28, 2024
1.120
1.120
1.080
1.090
13,711
-0.06(-5.20%)
Feb 27, 2024
1.160
1.160
1.070
1.150
41,275
+0.01(+0.88%)
Feb 26, 2024
1.060
1.150
1.040
1.140
39,701
+0.13(+12.87%)
Feb 23, 2024
0.9200
1.020
0.8990
1.010
20,763
+0.09(+9.78%)
Feb 22, 2024
0.9100
0.9500
0.9000
0.9200
11,282
+0.02(+2.21%)
Feb 21, 2024
0.9600
1.050
0.9001
0.9001
37,585
-0.04(-4.24%)
Feb 20, 2024
0.8800
0.9500
0.8800
0.9400
19,956
+0.06(+7.06%)
Feb 16, 2024
0.8100
0.9000
0.8100
0.8780
18,268
+0.07(+8.40%)
Feb 15, 2024
0.8300
0.9000
0.8100
0.8100
16,028
-0.04(-4.71%)
Feb 14, 2024
0.8700
0.8702
0.8500
0.8500
12,857
-0.02(-2.32%)
Feb 13, 2024
0.9405
0.9405
0.8700
0.8702
8,187
-0.03(-3.31%)
Feb 12, 2024
0.9400
0.9400
0.9000
0.9000
25,009
-0.02(-2.17%)
Feb 09, 2024
0.9200
0.9400
0.9100
0.9200
35,770
-0.00(-0.08%)
Feb 08, 2024
0.9250
0.9250
0.9000
0.9207
15,527
-0.00(-0.46%)
Feb 07, 2024
0.9160
0.9400
0.9000
0.9250
8,246
+0.01(+1.07%)
Feb 06, 2024
0.9000
0.9510
0.9000
0.9152
37,652
+0.00(+0.46%)
Feb 05, 2024
0.9610
0.9610
0.9000
0.9110
22,646
-0.05(-5.20%)
Feb 02, 2024
0.9975
0.9975
0.9600
0.9610
12,995
-0.04(-3.90%)
Feb 01, 2024
0.9700
1.030
0.9501
1.000
23,641
+0.00(+0.00%)
Jan 31, 2024
1.070
1.070
1.000
1.000
42,748
-0.02(-1.96%)
Jan 30, 2024
1.020
1.050
1.010
1.020
7,502
-0.03(-2.86%)
Jan 29, 2024
1.020
1.050
1.010
1.050
6,891
+0.01(+0.96%)
Jan 26, 2024
1.070
1.070
1.020
1.040
19,169
-0.02(-1.89%)
Jan 25, 2024
1.050
1.090
1.020
1.060
21,618
+0.03(+2.91%)
Jan 24, 2024
1.100
1.110
1.010
1.030
32,450
-0.07(-6.36%)
Jan 23, 2024
1.070
1.170
1.052
1.100
87,536
+0.07(+6.80%)
Jan 22, 2024
1.050
1.050
1.010
1.030
18,217
-0.02(-1.90%)
Jan 19, 2024
1.060
1.100
1.031
1.050
30,717
-0.04(-3.67%)
Jan 18, 2024
1.130
1.130
1.040
1.090
30,064
-0.09(-7.63%)
Jan 17, 2024
1.110
1.230
1.052
1.180
115,310
+0.13(+12.38%)
Jan 16, 2024
1.030
1.060
1.030
1.050
10,666
+0.00(+0.00%)
Jan 12, 2024
1.050
1.097
1.040
1.050
25,741
+0.01(+0.96%)
Jan 11, 2024
1.120
1.170
1.020
1.040
80,810
-0.06(-5.45%)
Jan 10, 2024
1.210
1.210
1.080
1.100
78,331
-0.06(-5.17%)
Jan 09, 2024
1.250
1.260
1.160
1.160
25,939
-0.08(-6.45%)
Jan 08, 2024
1.250
1.270
1.220
1.240
27,449
+0.02(+1.64%)
Jan 05, 2024
1.200
1.288
1.190
1.220
27,125
+0.00(+0.00%)
Jan 04, 2024
1.260
1.319
1.180
1.220
53,329
-0.04(-3.17%)
Jan 03, 2024
1.280
1.280
1.160
1.260
45,705
-0.02(-1.56%)
Jan 02, 2024
1.340
1.350
1.200
1.280
22,569
-0.07(-5.19%)
Dec 29, 2023
1.400
1.430
1.340
1.350
64,622
-0.05(-3.57%)
Dec 28, 2023
1.360
1.420
1.360
1.400
23,386
+0.04(+2.94%)
Dec 27, 2023
1.410
1.425
1.350
1.360
45,052
-0.08(-5.56%)
Dec 26, 2023
1.250
1.450
1.250
1.440
214,326
+0.21(+17.07%)
Dec 22, 2023
1.170
1.240
1.140
1.230
32,780
+0.07(+6.03%)
Dec 21, 2023
1.130
1.180
1.130
1.160
23,725
+0.03(+2.65%)
Dec 20, 2023
1.140
1.170
1.120
1.130
29,390
-0.04(-3.42%)
Dec 19, 2023
1.180
1.180
1.120
1.170
43,984
+0.05(+4.46%)
Dec 18, 2023
1.210
1.256
1.100
1.120
76,508
-0.11(-8.94%)
Dec 15, 2023
1.240
1.280
1.160
1.230
49,314
-0.04(-3.15%)
Dec 14, 2023
1.200
1.310
1.200
1.270
87,701
+0.07(+5.83%)
Dec 13, 2023
1.250
1.260
1.100
1.200
116,032
-0.07(-5.51%)
Dec 12, 2023
1.330
1.380
1.250
1.270
70,001
-0.12(-8.63%)
Dec 11, 2023
1.370
1.434
1.360
1.390
47,298
-0.04(-2.80%)
Dec 08, 2023
1.450
1.471
1.330
1.430
151,849
-0.06(-4.03%)
Dec 07, 2023
1.640
1.699
1.460
1.490
247,502
-0.15(-9.15%)
Dec 06, 2023
1.610
1.700
1.590
1.640
149,290
+0.05(+3.14%)
Dec 05, 2023
1.760
1.790
1.543
1.590
208,569
-0.18(-10.17%)
Dec 04, 2023
1.900
1.906
1.740
1.770
215,321
-0.13(-6.84%)
Dec 01, 2023
1.890
2.100
1.810
1.900
354,474
+0.03(+1.60%)
Nov 30, 2023
1.840
1.980
1.800
1.870
221,068
+0.01(+0.54%)
Nov 29, 2023
1.810
1.930
1.762
1.860
314,709
+0.03(+1.64%)
Nov 28, 2023
1.990
2.040
1.701
1.830
942,531
-0.25(-12.02%)
Nov 27, 2023
2.090
2.380
1.880
2.080
2,292,684
+0.03(+1.46%)
Nov 24, 2023
1.750
2.080
1.730
2.050
1,056,278
+0.20(+10.81%)
Nov 22, 2023
1.860
1.910
1.740
1.850
504,274
-0.01(-0.54%)
Nov 21, 2023
1.930
2.070
1.670
1.860
1,900,765
+0.14(+8.14%)
Nov 20, 2023
1.720
1.910
1.710
1.720
609,484
-0.09(-4.97%)
Nov 17, 2023
1.890
1.890
1.614
1.810
892,540
-0.10(-5.24%)
Nov 16, 2023
1.830
2.050
1.735
1.910
1,406,238
+0.06(+3.24%)
Nov 15, 2023
2.190
2.190
1.720
1.850
2,415,502
-0.31(-14.35%)
Nov 14, 2023
2.030
2.470
1.850
2.160
23,671,796
+0.55(+34.16%)
Nov 13, 2023
1.350
1.900
1.260
1.610
21,376,476
+0.30(+22.90%)
Nov 10, 2023
1.300
2.040
1.120
1.310
72,143,136
+0.62(+90.68%)
Nov 09, 2023
0.8200
0.8187
0.6300
0.6870
176,534
-0.09(-12.13%)
Nov 08, 2023
1.070
1.070
0.7700
0.7818
486,223
-0.27(-25.54%)
Nov 07, 2023
1.200
1.200
1.010
1.050
118,901
-0.13(-11.02%)
Nov 06, 2023
1.340
1.340
1.150
1.180
242,699
-0.12(-9.23%)
Nov 03, 2023
1.300
1.372
1.270
1.300
115,988
+0.00(+0.00%)
Nov 02, 2023
1.190
1.320
1.100
1.300
180,215
+0.10(+8.33%)
Nov 01, 2023
1.220
1.310
1.135
1.200
220,200
-0.05(-4.00%)
Oct 31, 2023
1.290
1.440
1.250
1.250
156,168
-0.07(-5.30%)
Oct 30, 2023
1.240
1.390
1.110
1.320
411,004
+0.02(+1.54%)
Oct 27, 2023
1.350
1.440
1.290
1.300
294,153
-0.08(-5.80%)
Oct 26, 2023
1.480
1.540
1.350
1.380
548,037
-0.24(-14.81%)
Oct 25, 2023
1.360
1.660
1.280
1.620
1,642,036
+0.14(+9.46%)
Oct 24, 2023
1.710
1.800
1.290
1.480
4,907,780
-0.64(-30.19%)
Oct 23, 2023
1.480
3.040
1.440
2.120
106,033,728
+1.58(+292.59%)
Oct 20, 2023
0.5700
0.5800
0.5200
0.5400
34,603
-0.05(-8.47%)
Oct 19, 2023
0.6897
0.6897
0.5000
0.5900
60,468
-0.07(-10.58%)
Oct 18, 2023
0.6499
0.6599
0.6249
0.6598
7,343
-0.00(-0.03%)
Oct 17, 2023
0.7199
0.7199
0.6495
0.6600
6,108
+0.01(+2.17%)
Oct 16, 2023
0.7197
0.7150
0.6150
0.6460
26,234
-0.04(-5.76%)
Oct 13, 2023
0.7030
0.7199
0.6338
0.6855
20,527
+0.05(+8.16%)
Oct 12, 2023
0.6250
0.7331
0.6101
0.6338
43,867
+0.02(+3.90%)
Oct 11, 2023
0.7100
0.7129
0.6100
0.6100
64,192
-0.07(-10.16%)
Oct 10, 2023
0.7010
0.7999
0.6620
0.6790
29,261
-0.11(-13.64%)
Oct 09, 2023
0.7800
0.7862
0.7000
0.7862
7,387
-0.00(-0.48%)
Oct 06, 2023
0.8406
0.8406
0.7700
0.7900
5,714
+0.01(+1.26%)
Oct 05, 2023
0.7875
0.8509
0.7500
0.7802
5,171
+0.03(+4.03%)
Oct 04, 2023
0.7200
0.8100
0.7175
0.7500
19,463
-0.03(-3.55%)
Oct 03, 2023
0.7800
0.7885
0.7250
0.7776
11,336
+0.03(+3.54%)
Oct 02, 2023
0.7936
0.8355
0.7500
0.7510
9,708
-0.04(-4.96%)
Sep 29, 2023
0.8400
0.8900
0.6848
0.7902
86,939
-0.06(-7.59%)
Sep 28, 2023
0.7600
0.8949
0.7510
0.8551
23,681
+0.01(+0.60%)
Sep 27, 2023
0.8300
0.8600
0.7629
0.8500
768,178
-0.01(-0.58%)
Sep 26, 2023
0.8700
0.8900
0.8510
0.8550
5,070
-0.02(-1.72%)
Sep 25, 2023
0.8700
0.8965
0.8201
0.8700
22,802
-0.06(-6.45%)
Sep 22, 2023
1.010
1.010
0.9300
0.9300
7,688
-0.08(-7.92%)
Sep 21, 2023
0.9800
1.010
0.9500
1.010
20,603
+0.00(+0.00%)
Sep 20, 2023
1.015
1.030
0.9969
1.010
13,717
+0.01(+1.31%)
Sep 19, 2023
0.9500
1.010
0.9500
0.9969
16,250
+0.06(+6.05%)
Sep 18, 2023
1.070
1.070
0.9400
0.9400
13,628
-0.10(-9.62%)
Sep 15, 2023
1.080
1.080
0.9200
1.040
70,358
+0.00(+0.00%)
Sep 14, 2023
1.080
1.130
1.030
1.040
24,981
-0.04(-3.70%)
Sep 13, 2023
1.300
1.300
1.080
1.080
23,415
-0.16(-12.79%)
Sep 12, 2023
1.400
1.410
1.160
1.238
52,388
-0.08(-6.18%)
Sep 11, 2023
1.350
1.370
1.320
1.320
7,791
-0.05(-3.65%)
Sep 08, 2023
1.420
1.420
1.370
1.370
3,646
+0.00(+0.00%)
Sep 07, 2023
1.380
1.387
1.320
1.370
15,397
+0.06(+4.18%)
Sep 06, 2023
1.390
1.428
1.315
1.315
30,093
-0.08(-6.07%)
Sep 05, 2023
1.510
1.510
1.358
1.400
15,798
-0.10(-6.67%)
Sep 01, 2023
1.560
1.700
1.469
1.500
56,719
-0.01(-0.66%)
Aug 31, 2023
1.560
1.600
1.500
1.510
12,109
-0.08(-5.03%)
Aug 30, 2023
1.500
1.600
1.480
1.590
28,741
+0.05(+3.25%)
Aug 29, 2023
1.500
1.640
1.480
1.540
64,082
+0.04(+2.67%)
Aug 28, 2023
1.510
1.541
1.390
1.500
44,964
-0.03(-1.96%)
Aug 25, 2023
1.530
1.690
1.420
1.530
91,169
-0.02(-1.29%)
Aug 24, 2023
1.520
1.550
1.470
1.550
22,219
+0.01(+0.65%)
Aug 23, 2023
1.590
1.590
1.431
1.540
82,966
+0.04(+2.67%)
Aug 22, 2023
1.490
1.550
1.441
1.500
71,523
+0.00(+0.00%)
Aug 21, 2023
1.610
1.610
1.430
1.500
131,266
+0.02(+1.35%)
Aug 18, 2023
1.320
1.530
1.320
1.480
60,479
+0.04(+2.78%)
Aug 17, 2023
1.390
1.454
1.350
1.440
60,509
+0.02(+1.41%)
Aug 16, 2023
1.360
1.470
1.320
1.420
103,819
-0.01(-0.35%)
Aug 15, 2023
1.610
1.630
1.200
1.425
175,342
-0.26(-15.68%)
Aug 14, 2023
1.660
1.690
1.610
1.690
91,801
+0.05(+3.05%)
Aug 11, 2023
1.770
1.810
1.560
1.640
225,945
-0.12(-6.82%)
Aug 10, 2023
1.840
1.865
1.750
1.760
143,630
-0.10(-5.38%)
Aug 09, 2023
1.970
2.300
1.840
1.860
882,526
-0.07(-3.63%)
Aug 08, 2023
1.880
2.089
1.763
1.930
124,554
+0.05(+2.66%)
Aug 07, 2023
1.990
1.990
1.730
1.880
111,824
-0.12(-6.00%)
Aug 04, 2023
2.300
2.300
1.710
2.000
1,255,863
-1.16(-36.71%)
Aug 03, 2023
4.110
4.110
2.860
3.160
466,596
-0.80(-20.20%)
Aug 02, 2023
3.720
4.100
3.683
3.960
175,690
+0.26(+7.03%)
Aug 01, 2023
4.610
4.650
3.330
3.700
640,232
-1.26(-25.40%)
Jul 31, 2023
4.100
6.650
3.620
4.960
1,446,996
+0.37(+8.06%)
Jul 28, 2023
4.800
7.200
4.080
4.590
6,068,966
+0.83(+21.94%)
Jul 27, 2023
3.200
4.000
3.178
3.764
313,149
+0.69(+22.53%)
Jul 26, 2023
2.960
3.200
2.800
3.072
35,411
-0.07(-2.17%)
Jul 25, 2023
2.900
3.140
2.592
3.140
22,066
+0.20(+6.80%)
Jul 24, 2023
3.118
3.300
2.460
2.940
39,057
-0.38(-11.45%)
Jul 21, 2023
3.500
3.522
3.220
3.320
11,783
-0.18(-5.14%)
Jul 20, 2023
3.500
3.640
3.400
3.500
32,674
-0.04(-1.13%)
Jul 19, 2023
3.520
3.618
3.462
3.540
6,858
-0.01(-0.39%)
Jul 18, 2023
3.580
3.700
3.500
3.554
7,737
-0.02(-0.67%)
Jul 17, 2023
3.660
3.786
3.500
3.578
5,789
+0.06(+1.65%)
Jul 14, 2023
3.600
3.700
3.498
3.520
12,255
-0.38(-9.74%)
Jul 13, 2023
3.520
3.900
3.462
3.900
9,495
+0.34(+9.49%)
Jul 12, 2023
3.742
3.798
3.560
3.562
11,245
-0.10(-2.68%)
Jul 11, 2023
3.700
3.844
3.610
3.660
13,552
-0.04(-1.19%)
Jul 10, 2023
3.806
3.896
3.600
3.704
10,925
-0.08(-2.01%)
Jul 07, 2023
3.540
3.800
3.540
3.780
19,365
+0.18(+5.00%)
Jul 06, 2023
3.784
3.818
3.600
3.600
19,467
-0.30(-7.69%)
Jul 05, 2023
3.770
3.900
3.644
3.900
30,499
+0.24(+6.56%)
Jul 03, 2023
3.934
3.934
3.402
3.660
104,999
-0.34(-8.59%)
Jun 30, 2023
4.200
4.200
3.662
4.004
23,693
-0.14(-3.29%)
Jun 29, 2023
4.330
4.330
3.650
4.140
53,997
-0.19(-4.39%)
Jun 28, 2023
4.294
4.580
4.082
4.330
74,505
-0.05(-1.14%)
Jun 27, 2023
4.600
4.730
4.000
4.380
210,752
-0.42(-8.75%)
Jun 26, 2023
5.200
5.900
4.312
4.800
2,545,049
+1.50(+45.45%)
Jun 23, 2023
3.506
3.506
3.260
3.300
13,601
-0.19(-5.44%)
Jun 22, 2023
3.200
3.500
3.100
3.490
24,165
+0.29(+9.06%)
Jun 21, 2023
3.400
3.520
3.200
3.200
12,432
-0.20(-5.88%)
Jun 20, 2023
3.680
3.680
3.242
3.400
13,104
+0.00(+0.00%)
Jun 16, 2023
3.600
3.940
3.010
3.400
54,843
+0.00(+0.06%)
Jun 15, 2023
3.306
3.436
3.200
3.398
31,820
-0.00(-0.06%)
Jun 14, 2023
3.994
3.994
3.000
3.400
121,300
-0.40(-10.48%)
Jun 13, 2023
3.734
4.000
3.600
3.798
16,599
-0.05(-1.35%)
Jun 12, 2023
4.400
4.400
3.500
3.850
17,524
-0.15(-3.70%)
Jun 09, 2023
4.062
4.800
3.602
3.998
37,637
-0.08(-1.91%)
Jun 08, 2023
3.600
4.398
3.600
4.076
35,235
+0.17(+4.25%)
Jun 07, 2023
4.400
6.566
3.600
3.910
180,826
-0.09(-2.25%)
Jun 06, 2023
4.608
4.798
3.800
4.000
22,666
+0.00(+0.00%)
Jun 05, 2023
4.400
8.600
3.878
4.000
349,097
-0.24(-5.66%)
Jun 02, 2023
4.800
5.374
3.646
4.240
11,525
+0.14(+3.41%)
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.