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
Lexicon Pharmaceutcl
(NQ:
LXRX
)
1.750
-0.190 (-9.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 29, 2020
2.050
2.050
1.880
1.910
1,727,500
-0.12(-5.91%)
May 28, 2020
2.050
2.160
2.000
2.030
1,370,514
+0.00(+0.00%)
May 27, 2020
1.970
2.030
1.870
2.030
858,576
+0.07(+3.57%)
May 26, 2020
2.050
2.070
1.950
1.960
706,349
-0.05(-2.49%)
May 22, 2020
1.980
2.010
1.920
2.010
580,600
+0.04(+2.03%)
May 21, 2020
2.070
2.070
1.940
1.970
493,052
-0.06(-2.96%)
May 20, 2020
2.100
2.110
2.000
2.030
570,225
-0.02(-0.98%)
May 19, 2020
1.980
2.100
1.970
2.050
874,619
+0.07(+3.54%)
May 18, 2020
1.940
2.000
1.900
1.980
898,985
+0.10(+5.32%)
May 15, 2020
1.910
1.960
1.850
1.880
991,300
-0.01(-0.53%)
May 14, 2020
1.990
1.990
1.870
1.890
805,407
-0.05(-2.58%)
May 13, 2020
2.010
2.080
1.860
1.940
818,202
-0.08(-3.96%)
May 12, 2020
2.140
2.220
2.010
2.020
926,177
-0.11(-5.16%)
May 11, 2020
1.910
2.160
1.900
2.130
1,203,816
+0.20(+10.36%)
May 08, 2020
1.930
2.000
1.920
1.930
547,100
+0.03(+1.58%)
May 07, 2020
1.950
1.970
1.890
1.900
599,151
-0.02(-1.04%)
May 06, 2020
1.910
1.960
1.860
1.920
881,599
+0.02(+1.05%)
May 05, 2020
1.940
2.000
1.890
1.900
782,727
+0.01(+0.53%)
May 04, 2020
1.930
1.940
1.810
1.890
758,397
-0.01(-0.53%)
May 01, 2020
1.920
1.950
1.850
1.900
760,400
+0.01(+0.53%)
Apr 30, 2020
2.140
2.140
1.880
1.890
1,716,217
-0.23(-10.85%)
Apr 29, 2020
2.180
2.220
2.090
2.120
1,018,433
+0.00(+0.00%)
Apr 28, 2020
2.330
2.400
2.030
2.120
1,322,306
-0.18(-7.83%)
Apr 27, 2020
2.290
2.590
2.090
2.300
2,369,863
+0.25(+12.20%)
Apr 24, 2020
1.890
2.100
1.830
2.050
850,900
+0.19(+10.22%)
Apr 23, 2020
1.890
1.960
1.850
1.860
896,158
+0.00(+0.00%)
Apr 22, 2020
1.930
2.040
1.860
1.860
566,926
-0.10(-5.10%)
Apr 21, 2020
1.900
1.980
1.870
1.960
599,262
+0.04(+2.08%)
Apr 20, 2020
1.910
2.020
1.830
1.920
1,159,998
+0.04(+2.13%)
Apr 17, 2020
2.080
2.090
1.880
1.880
1,014,800
-0.12(-6.00%)
Apr 16, 2020
2.030
2.090
1.980
2.000
437,402
-0.02(-0.99%)
Apr 15, 2020
2.160
2.160
1.990
2.020
392,292
-0.20(-9.01%)
Apr 14, 2020
2.260
2.340
2.150
2.220
652,097
-0.04(-1.77%)
Apr 13, 2020
1.900
2.300
1.880
2.260
1,255,861
+0.38(+20.21%)
Apr 09, 2020
1.820
1.915
1.810
1.880
1,055,800
+0.06(+3.30%)
Apr 08, 2020
1.760
1.850
1.710
1.820
1,261,242
+0.07(+4.00%)
Apr 07, 2020
1.850
1.860
1.750
1.750
844,805
-0.11(-5.91%)
Apr 06, 2020
1.800
1.880
1.780
1.860
617,481
+0.10(+5.68%)
Apr 03, 2020
1.860
1.875
1.750
1.760
524,300
-0.13(-6.88%)
Apr 02, 2020
1.780
1.920
1.750
1.890
692,363
+0.11(+6.18%)
Apr 01, 2020
1.890
1.960
1.750
1.780
739,692
-0.17(-8.72%)
Mar 31, 2020
1.900
2.080
1.850
1.950
1,013,424
+0.07(+3.72%)
Mar 30, 2020
1.830
1.900
1.770
1.880
528,932
+0.08(+4.44%)
Mar 27, 2020
1.880
1.970
1.800
1.800
642,700
-0.15(-7.69%)
Mar 26, 2020
1.960
2.030
1.860
1.950
1,049,110
+0.04(+2.09%)
Mar 25, 2020
2.010
2.150
1.900
1.910
839,694
-0.10(-4.98%)
Mar 24, 2020
2.110
2.260
1.950
2.010
976,930
-0.03(-1.47%)
Mar 23, 2020
1.990
2.090
1.890
2.040
599,885
+0.03(+1.49%)
Mar 20, 2020
2.070
2.165
1.750
2.010
1,643,200
-0.35(-14.83%)
Mar 19, 2020
2.230
2.500
2.170
2.360
948,690
+0.10(+4.42%)
Mar 18, 2020
2.230
2.470
2.060
2.260
762,227
-0.09(-3.83%)
Mar 17, 2020
2.210
2.440
1.980
2.350
1,523,511
+0.30(+14.63%)
Mar 16, 2020
1.900
2.050
1.840
2.050
1,783,840
+0.02(+0.99%)
Mar 13, 2020
2.020
2.131
1.800
2.030
1,235,700
+0.10(+5.18%)
Mar 12, 2020
1.750
2.120
1.700
1.930
1,332,896
-0.35(-15.35%)
Mar 11, 2020
2.200
2.280
2.070
2.280
1,449,587
-0.02(-0.87%)
Mar 10, 2020
2.250
2.300
2.170
2.300
925,441
+0.09(+4.07%)
Mar 09, 2020
2.210
2.310
2.120
2.210
1,394,900
-0.15(-6.36%)
Mar 06, 2020
2.340
2.450
2.280
2.360
1,019,800
-0.10(-4.07%)
Mar 05, 2020
2.620
2.630
2.340
2.460
1,010,812
-0.17(-6.46%)
Mar 04, 2020
2.630
2.720
2.510
2.630
730,722
+0.02(+0.77%)
Mar 03, 2020
2.830
2.880
2.560
2.610
1,318,002
-0.22(-7.77%)
Mar 02, 2020
2.830
2.835
2.659
2.830
1,164,357
+0.06(+1.98%)
Feb 28, 2020
2.710
2.870
2.660
2.775
1,307,200
+0.00(+0.18%)
Feb 27, 2020
2.790
2.960
2.700
2.770
976,100
-0.08(-2.98%)
Feb 26, 2020
2.840
3.000
2.790
2.855
1,729,925
+0.00(+0.18%)
Feb 25, 2020
2.790
2.880
2.700
2.850
929,050
+0.08(+2.89%)
Feb 24, 2020
2.560
2.801
2.511
2.770
911,247
+0.08(+2.97%)
Feb 21, 2020
2.830
2.830
2.660
2.690
1,136,600
-0.16(-5.61%)
Feb 20, 2020
2.920
2.970
2.810
2.850
760,532
-0.07(-2.40%)
Feb 19, 2020
2.880
2.990
2.870
2.920
506,265
+0.04(+1.39%)
Feb 18, 2020
2.900
2.910
2.800
2.880
715,711
-0.02(-0.69%)
Feb 14, 2020
3.000
3.058
2.850
2.900
862,400
-0.10(-3.33%)
Feb 13, 2020
3.080
3.130
3.000
3.000
692,012
-0.12(-3.85%)
Feb 12, 2020
3.200
3.250
3.100
3.120
504,122
-0.10(-3.11%)
Feb 11, 2020
3.130
3.280
3.035
3.220
855,562
+0.14(+4.55%)
Feb 10, 2020
3.010
3.100
3.000
3.080
745,088
+0.06(+1.99%)
Feb 07, 2020
3.190
3.236
3.010
3.020
1,099,100
-0.23(-7.08%)
Feb 06, 2020
3.320
3.400
3.170
3.250
751,790
-0.06(-1.81%)
Feb 05, 2020
3.220
3.390
3.210
3.310
1,486,825
+0.16(+5.08%)
Feb 04, 2020
3.090
3.300
3.060
3.150
1,323,025
+0.08(+2.61%)
Feb 03, 2020
3.100
3.153
3.060
3.070
732,428
-0.02(-0.65%)
Jan 31, 2020
3.230
3.230
3.030
3.090
824,600
-0.11(-3.44%)
Jan 30, 2020
3.180
3.220
3.110
3.200
995,629
-0.03(-0.93%)
Jan 29, 2020
3.320
3.400
3.210
3.230
448,087
-0.12(-3.58%)
Jan 28, 2020
3.270
3.420
3.240
3.350
673,986
+0.08(+2.60%)
Jan 27, 2020
3.300
3.400
3.240
3.265
710,863
-0.09(-2.83%)
Jan 24, 2020
3.490
3.490
3.270
3.360
1,296,400
-0.08(-2.47%)
Jan 23, 2020
3.770
3.790
3.440
3.445
1,322,670
-0.33(-8.62%)
Jan 22, 2020
4.020
4.140
3.750
3.770
1,363,294
-0.28(-6.91%)
Jan 21, 2020
4.010
4.175
3.990
4.050
680,683
+0.01(+0.25%)
Jan 17, 2020
4.260
4.300
3.990
4.040
912,400
-0.20(-4.72%)
Jan 16, 2020
4.350
4.470
4.175
4.240
708,029
-0.02(-0.47%)
Jan 15, 2020
4.160
4.360
4.150
4.260
795,090
+0.10(+2.40%)
Jan 14, 2020
4.300
4.350
4.045
4.160
1,034,498
-0.12(-2.80%)
Jan 13, 2020
4.020
4.300
3.905
4.280
1,114,169
+0.25(+6.20%)
Jan 10, 2020
4.120
4.200
4.000
4.030
718,300
-0.06(-1.47%)
Jan 09, 2020
4.040
4.140
3.970
4.090
690,226
+0.07(+1.74%)
Jan 08, 2020
3.950
4.090
3.950
4.020
679,224
+0.04(+1.01%)
Jan 07, 2020
3.960
4.039
3.850
3.980
778,067
+0.02(+0.51%)
Jan 06, 2020
3.890
4.030
3.810
3.960
742,660
+0.02(+0.51%)
Jan 03, 2020
4.050
4.090
3.860
3.940
999,800
-0.15(-3.67%)
Jan 02, 2020
4.150
4.166
3.910
4.090
1,324,722
-0.06(-1.45%)
Dec 31, 2019
4.120
4.240
4.090
4.150
846,800
+0.01(+0.24%)
Dec 30, 2019
4.290
4.340
4.050
4.140
879,820
-0.12(-2.82%)
Dec 27, 2019
4.080
4.410
4.055
4.260
1,189,700
+0.15(+3.65%)
Dec 26, 2019
4.290
4.330
4.050
4.110
1,019,781
-0.14(-3.29%)
Dec 24, 2019
4.280
4.370
4.220
4.250
389,900
-0.03(-0.70%)
Dec 23, 2019
4.310
4.340
4.080
4.280
1,227,507
-0.13(-2.95%)
Dec 20, 2019
4.220
4.600
4.160
4.410
8,018,800
-0.02(-0.45%)
Dec 19, 2019
4.460
4.650
4.310
4.430
1,007,265
-0.09(-1.99%)
Dec 18, 2019
4.600
4.640
4.470
4.520
1,195,636
-0.08(-1.74%)
Dec 17, 2019
4.850
4.900
4.580
4.600
1,335,114
-0.25(-5.15%)
Dec 16, 2019
4.890
5.030
4.810
4.850
870,353
-0.01(-0.21%)
Dec 13, 2019
5.080
5.180
4.830
4.860
1,126,600
-0.21(-4.14%)
Dec 12, 2019
5.030
5.310
4.920
5.070
1,309,878
+0.02(+0.40%)
Dec 11, 2019
5.010
5.070
4.630
5.050
1,607,357
-0.10(-1.94%)
Dec 10, 2019
4.970
5.330
4.900
5.150
1,889,697
+0.17(+3.41%)
Dec 09, 2019
4.980
5.200
4.670
4.980
2,555,265
+0.11(+2.26%)
Dec 06, 2019
4.250
5.130
4.200
4.870
4,420,400
+0.64(+15.13%)
Dec 05, 2019
3.530
4.290
3.500
4.230
3,306,255
+0.46(+12.20%)
Dec 04, 2019
3.290
3.810
3.230
3.770
1,995,599
+0.47(+14.24%)
Dec 03, 2019
3.310
3.380
3.150
3.300
1,391,015
+0.14(+4.43%)
Dec 02, 2019
2.650
3.305
2.510
3.160
3,109,121
-0.37(-10.48%)
Nov 29, 2019
3.550
3.590
3.460
3.530
506,100
-0.03(-0.84%)
Nov 27, 2019
3.560
3.670
3.510
3.560
907,300
+0.05(+1.42%)
Nov 26, 2019
3.740
3.829
3.460
3.510
1,427,583
-0.22(-5.90%)
Nov 25, 2019
3.920
3.970
3.730
3.730
1,298,895
-0.12(-3.12%)
Nov 22, 2019
4.070
4.150
3.750
3.850
1,357,600
-0.22(-5.41%)
Nov 21, 2019
4.000
4.150
3.900
4.070
1,390,045
+0.06(+1.50%)
Nov 20, 2019
3.630
4.030
3.630
4.010
1,878,891
+0.36(+9.86%)
Nov 19, 2019
3.500
3.717
3.460
3.650
1,186,333
+0.12(+3.40%)
Nov 18, 2019
3.530
3.610
3.400
3.530
938,285
+0.00(+0.00%)
Nov 15, 2019
3.440
3.550
3.380
3.530
720,500
+0.11(+3.22%)
Nov 14, 2019
3.410
3.445
3.305
3.420
1,001,546
-0.05(-1.44%)
Nov 13, 2019
3.460
3.680
3.310
3.470
1,663,915
-0.04(-1.14%)
Nov 12, 2019
3.610
3.760
3.430
3.510
1,447,827
-0.04(-0.99%)
Nov 11, 2019
3.520
3.620
3.330
3.545
904,169
+0.02(+0.71%)
Nov 08, 2019
3.760
3.850
3.490
3.520
1,316,800
-0.36(-9.28%)
Nov 07, 2019
4.160
4.310
3.460
3.880
2,706,410
+0.03(+0.78%)
Nov 06, 2019
3.900
4.020
3.830
3.850
1,040,122
-0.10(-2.53%)
Nov 05, 2019
3.950
3.980
3.820
3.950
833,607
+0.00(+0.00%)
Nov 04, 2019
3.970
4.020
3.860
3.950
885,081
+0.01(+0.13%)
Nov 01, 2019
3.720
3.960
3.700
3.945
1,133,300
+0.23(+6.33%)
Oct 31, 2019
3.840
3.900
3.600
3.710
697,906
-0.13(-3.39%)
Oct 30, 2019
3.900
3.910
3.700
3.840
610,991
-0.07(-1.79%)
Oct 29, 2019
4.020
4.100
3.780
3.910
1,204,430
-0.11(-2.74%)
Oct 28, 2019
3.910
4.100
3.820
4.020
1,479,319
+0.15(+3.88%)
Oct 25, 2019
3.620
4.140
3.570
3.870
2,013,500
+0.22(+6.03%)
Oct 24, 2019
3.600
3.750
3.550
3.650
1,126,935
+0.07(+1.96%)
Oct 23, 2019
3.400
3.670
3.310
3.580
1,100,501
+0.18(+5.29%)
Oct 22, 2019
3.280
3.480
3.260
3.400
1,007,132
+0.10(+3.03%)
Oct 21, 2019
3.220
3.380
3.150
3.300
1,236,166
+0.10(+3.12%)
Oct 18, 2019
3.240
3.320
3.150
3.200
900,300
-0.06(-1.84%)
Oct 17, 2019
3.310
3.390
3.240
3.260
1,172,483
-0.05(-1.51%)
Oct 16, 2019
3.180
3.370
3.180
3.310
949,592
+0.11(+3.44%)
Oct 15, 2019
3.240
3.340
3.150
3.200
1,280,188
-0.04(-1.23%)
Oct 14, 2019
3.300
3.370
3.200
3.240
942,915
-0.06(-1.82%)
Oct 11, 2019
3.390
3.580
3.250
3.300
1,320,700
-0.07(-2.08%)
Oct 10, 2019
3.290
3.450
3.220
3.370
1,322,542
+0.04(+1.20%)
Oct 09, 2019
3.610
3.770
3.300
3.330
1,430,506
-0.27(-7.50%)
Oct 08, 2019
3.550
3.820
3.500
3.600
1,273,849
+0.04(+1.12%)
Oct 07, 2019
3.300
3.780
3.280
3.560
2,161,607
+0.10(+2.89%)
Oct 04, 2019
3.360
3.490
3.210
3.460
1,522,400
+0.11(+3.28%)
Oct 03, 2019
3.300
3.440
3.150
3.350
1,412,816
+0.07(+2.13%)
Oct 02, 2019
3.120
3.300
2.930
3.280
2,490,633
+0.12(+3.80%)
Oct 01, 2019
3.020
3.220
2.800
3.160
2,404,988
+0.15(+4.98%)
Sep 30, 2019
3.260
3.300
2.810
3.010
3,619,858
-0.43(-12.37%)
Sep 27, 2019
3.370
3.620
3.350
3.435
1,696,400
+0.04(+1.33%)
Sep 26, 2019
3.550
3.580
3.250
3.390
1,913,949
-0.10(-2.87%)
Sep 25, 2019
3.190
3.500
3.030
3.490
1,816,061
+0.31(+9.75%)
Sep 24, 2019
3.360
3.360
2.870
3.180
3,024,025
-0.18(-5.36%)
Sep 23, 2019
3.480
3.540
3.200
3.360
2,173,897
-0.20(-5.62%)
Sep 20, 2019
3.470
3.750
3.440
3.560
3,720,500
+0.11(+3.19%)
Sep 19, 2019
3.810
3.850
3.320
3.450
5,558,105
-0.35(-9.21%)
Sep 18, 2019
3.100
3.890
3.060
3.800
15,951,250
+0.86(+29.25%)
Sep 17, 2019
2.920
3.410
2.800
2.940
8,441,570
+0.20(+7.30%)
Sep 16, 2019
2.350
2.800
2.340
2.740
3,190,111
+0.40(+17.09%)
Sep 13, 2019
2.370
2.480
2.250
2.340
1,777,400
-0.08(-3.31%)
Sep 12, 2019
2.100
2.550
2.000
2.420
4,565,786
+0.22(+10.00%)
Sep 11, 2019
2.360
2.710
2.110
2.200
14,599,734
+0.03(+1.38%)
Sep 10, 2019
1.400
2.170
1.380
2.170
4,113,186
+0.75(+52.82%)
Sep 09, 2019
1.390
1.450
1.320
1.420
559,478
+0.04(+2.90%)
Sep 06, 2019
1.300
1.440
1.290
1.380
1,275,300
+0.09(+6.98%)
Sep 05, 2019
1.280
1.340
1.220
1.290
1,412,108
+0.04(+3.20%)
Sep 04, 2019
1.300
1.300
1.220
1.250
976,552
-0.04(-3.10%)
Sep 03, 2019
1.350
1.350
1.230
1.290
912,927
-0.03(-2.27%)
Aug 30, 2019
1.330
1.350
1.280
1.320
485,600
+0.00(+0.00%)
Aug 29, 2019
1.330
1.340
1.280
1.320
521,495
+0.01(+0.76%)
Aug 28, 2019
1.300
1.350
1.260
1.310
583,242
+0.02(+1.55%)
Aug 27, 2019
1.330
1.345
1.260
1.290
567,218
-0.04(-3.01%)
Aug 26, 2019
1.340
1.350
1.280
1.330
569,598
+0.03(+2.31%)
Aug 23, 2019
1.360
1.370
1.300
1.300
859,900
-0.06(-4.41%)
Aug 22, 2019
1.400
1.420
1.330
1.360
670,532
-0.05(-3.55%)
Aug 21, 2019
1.400
1.440
1.360
1.410
836,189
+0.09(+6.82%)
Aug 20, 2019
1.410
1.410
1.320
1.320
531,387
-0.09(-6.38%)
Aug 19, 2019
1.380
1.430
1.360
1.410
702,360
+0.04(+2.92%)
Aug 16, 2019
1.350
1.380
1.310
1.370
614,300
+0.05(+3.79%)
Aug 15, 2019
1.450
1.450
1.290
1.320
784,499
-0.13(-8.97%)
Aug 14, 2019
1.450
1.500
1.400
1.450
852,078
-0.01(-0.68%)
Aug 13, 2019
1.490
1.520
1.280
1.460
1,226,274
-0.01(-0.68%)
Aug 12, 2019
1.550
1.580
1.410
1.470
1,451,945
-0.06(-3.92%)
Aug 09, 2019
1.340
1.550
1.330
1.530
4,144,300
+0.25(+19.53%)
Aug 08, 2019
1.350
1.350
1.260
1.280
1,032,444
-0.04(-3.03%)
Aug 07, 2019
1.300
1.360
1.270
1.320
1,163,349
-0.02(-1.49%)
Aug 06, 2019
1.380
1.380
1.240
1.340
1,786,533
+0.01(+0.75%)
Aug 05, 2019
1.250
1.410
1.220
1.330
3,077,302
+0.13(+10.83%)
Aug 02, 2019
1.310
1.320
1.125
1.200
3,306,000
-0.11(-8.40%)
Aug 01, 2019
1.300
1.400
1.290
1.310
2,563,420
-0.04(-2.96%)
Jul 31, 2019
1.530
1.550
1.340
1.350
5,123,686
-0.31(-18.67%)
Jul 30, 2019
1.700
1.790
1.570
1.660
5,759,643
-0.03(-1.78%)
Jul 29, 2019
2.470
2.500
1.460
1.690
23,322,628
-4.00(-70.30%)
Jul 26, 2019
5.600
5.760
5.560
5.690
801,200
+0.08(+1.43%)
Jul 25, 2019
5.530
5.610
5.380
5.610
346,733
+0.09(+1.63%)
Jul 24, 2019
5.370
5.580
5.350
5.520
346,095
+0.13(+2.41%)
Jul 23, 2019
5.500
5.500
5.310
5.390
222,151
-0.06(-1.10%)
Jul 22, 2019
5.310
5.490
5.160
5.450
288,063
+0.17(+3.22%)
Jul 19, 2019
5.310
5.503
5.230
5.280
565,200
-0.05(-0.94%)
Jul 18, 2019
5.350
5.610
5.210
5.330
518,546
-0.02(-0.37%)
Jul 17, 2019
5.540
5.550
5.280
5.350
471,492
-0.19(-3.43%)
Jul 16, 2019
5.880
5.940
5.415
5.540
819,760
-0.40(-6.73%)
Jul 15, 2019
6.200
6.240
5.915
5.940
277,690
-0.26(-4.19%)
Jul 12, 2019
6.220
6.300
6.110
6.200
217,400
+0.00(+0.00%)
Jul 11, 2019
6.340
6.390
6.140
6.200
250,374
-0.14(-2.21%)
Jul 10, 2019
6.420
6.490
6.230
6.340
191,210
-0.03(-0.47%)
Jul 09, 2019
6.210
6.390
6.200
6.370
196,628
+0.32(+5.29%)
Jul 08, 2019
6.300
6.320
6.050
6.050
210,332
-0.24(-3.82%)
Jul 05, 2019
6.370
6.445
6.260
6.290
210,800
-0.07(-1.10%)
Jul 03, 2019
6.260
6.390
6.180
6.360
123,300
+0.12(+1.92%)
Jul 02, 2019
6.650
6.650
6.170
6.240
368,224
-0.26(-4.00%)
Jul 01, 2019
6.370
6.720
6.280
6.500
551,362
+0.21(+3.34%)
Jun 28, 2019
6.090
6.310
6.029
6.290
493,600
+0.19(+3.11%)
Jun 27, 2019
5.730
6.130
5.660
6.100
428,472
+0.41(+7.21%)
Jun 26, 2019
5.770
5.880
5.680
5.690
237,555
-0.06(-1.04%)
Jun 25, 2019
5.800
5.880
5.680
5.750
381,524
-0.01(-0.17%)
Jun 24, 2019
5.940
5.940
5.660
5.760
261,640
-0.18(-3.03%)
Jun 21, 2019
5.960
5.990
5.780
5.940
306,000
-0.06(-1.00%)
Jun 20, 2019
6.320
6.540
5.950
6.000
319,193
-0.25(-4.00%)
Jun 19, 2019
6.080
6.270
6.010
6.250
268,503
+0.21(+3.48%)
Jun 18, 2019
5.950
6.150
5.910
6.040
327,351
+0.14(+2.37%)
Jun 17, 2019
5.690
6.010
5.680
5.900
294,155
+0.25(+4.42%)
Jun 14, 2019
5.880
5.890
5.560
5.650
199,700
-0.21(-3.58%)
Jun 13, 2019
5.800
5.980
5.670
5.860
217,321
+0.07(+1.21%)
Jun 12, 2019
5.520
5.860
5.470
5.790
306,904
+0.26(+4.70%)
Jun 11, 2019
5.590
5.600
5.400
5.530
289,132
-0.01(-0.18%)
Jun 10, 2019
5.700
5.750
5.530
5.540
201,760
-0.11(-1.95%)
Jun 07, 2019
5.550
5.670
5.440
5.650
203,400
+0.13(+2.36%)
Jun 06, 2019
5.660
5.710
5.450
5.520
228,090
-0.15(-2.65%)
Jun 05, 2019
5.600
5.750
5.570
5.670
384,041
+0.11(+1.98%)
Jun 04, 2019
5.400
5.630
5.260
5.560
391,413
+0.21(+3.93%)
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.