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
)
1.700
UNCHANGED
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, 2022
1.770
1.870
1.730
1.770
855,436
+0.03(+1.72%)
May 27, 2022
1.680
1.790
1.640
1.740
350,097
+0.06(+3.57%)
May 26, 2022
1.610
1.700
1.600
1.680
311,797
+0.07(+4.35%)
May 25, 2022
1.680
1.680
1.560
1.610
326,203
-0.01(-0.62%)
May 24, 2022
1.700
1.711
1.600
1.620
289,008
-0.10(-5.81%)
May 23, 2022
1.820
1.820
1.690
1.720
303,922
-0.05(-2.82%)
May 20, 2022
1.710
1.780
1.690
1.770
495,345
+0.10(+5.99%)
May 19, 2022
1.620
1.725
1.600
1.670
538,478
+0.03(+1.83%)
May 18, 2022
1.690
1.710
1.605
1.640
376,473
-0.10(-5.75%)
May 17, 2022
1.760
1.800
1.690
1.740
325,063
+0.01(+0.58%)
May 16, 2022
1.730
1.745
1.655
1.730
341,833
+0.00(+0.00%)
May 13, 2022
1.670
1.810
1.670
1.730
529,674
+0.07(+4.22%)
May 12, 2022
1.610
1.700
1.605
1.660
411,835
+0.03(+1.84%)
May 11, 2022
1.750
1.800
1.600
1.630
497,116
-0.12(-6.86%)
May 10, 2022
1.730
1.840
1.665
1.750
498,920
+0.03(+1.74%)
May 09, 2022
1.800
1.800
1.670
1.720
438,485
-0.08(-4.44%)
May 06, 2022
1.820
1.890
1.770
1.800
481,469
-0.05(-2.70%)
May 05, 2022
1.930
1.980
1.820
1.850
319,905
-0.09(-4.64%)
May 04, 2022
1.900
1.950
1.800
1.940
366,486
+0.03(+1.57%)
May 03, 2022
1.940
1.940
1.870
1.910
247,913
-0.02(-1.04%)
May 02, 2022
1.820
1.930
1.800
1.930
281,641
+0.12(+6.63%)
Apr 29, 2022
1.850
1.910
1.800
1.810
429,276
-0.08(-4.23%)
Apr 28, 2022
1.880
1.915
1.795
1.890
469,674
+0.01(+0.53%)
Apr 27, 2022
1.900
1.900
1.815
1.880
445,527
+0.00(+0.00%)
Apr 26, 2022
1.920
2.020
1.875
1.880
446,808
-0.14(-6.93%)
Apr 25, 2022
2.000
2.050
1.960
2.020
569,040
+0.02(+1.00%)
Apr 22, 2022
2.140
2.150
1.975
2.000
563,252
-0.15(-6.98%)
Apr 21, 2022
2.240
2.285
2.140
2.150
462,379
-0.08(-3.59%)
Apr 20, 2022
2.210
2.275
2.190
2.230
262,099
+0.01(+0.45%)
Apr 19, 2022
2.220
2.290
2.180
2.220
355,434
+0.00(+0.00%)
Apr 18, 2022
2.290
2.325
2.220
2.220
428,225
-0.11(-4.72%)
Apr 14, 2022
2.410
2.415
2.280
2.330
453,059
-0.08(-3.32%)
Apr 13, 2022
2.320
2.420
2.320
2.410
276,420
+0.10(+4.33%)
Apr 12, 2022
2.560
2.581
2.290
2.310
696,833
-0.20(-7.97%)
Apr 11, 2022
2.510
2.530
2.390
2.510
630,984
-0.04(-1.57%)
Apr 08, 2022
2.720
2.740
2.500
2.550
1,053,927
-0.14(-5.20%)
Apr 07, 2022
2.430
2.710
2.430
2.690
913,988
+0.26(+10.70%)
Apr 06, 2022
2.400
2.500
2.350
2.430
462,657
-0.01(-0.41%)
Apr 05, 2022
2.540
2.610
2.430
2.440
725,768
-0.08(-3.17%)
Apr 04, 2022
2.290
2.590
2.289
2.520
2,274,823
+0.27(+12.00%)
Apr 01, 2022
2.090
2.250
2.090
2.250
493,989
+0.16(+7.66%)
Mar 31, 2022
2.100
2.140
2.070
2.090
299,730
-0.01(-0.48%)
Mar 30, 2022
2.190
2.230
2.100
2.100
357,783
-0.08(-3.67%)
Mar 29, 2022
2.100
2.200
2.100
2.180
372,113
+0.10(+4.81%)
Mar 28, 2022
2.110
2.150
2.040
2.080
324,884
-0.01(-0.48%)
Mar 25, 2022
2.190
2.190
2.090
2.090
315,679
-0.06(-2.79%)
Mar 24, 2022
2.150
2.190
2.120
2.150
532,463
+0.02(+0.94%)
Mar 23, 2022
2.160
2.190
2.115
2.130
443,120
-0.04(-1.84%)
Mar 22, 2022
2.160
2.200
2.130
2.170
529,176
+0.00(+0.00%)
Mar 21, 2022
2.200
2.255
2.170
2.170
629,837
-0.02(-0.91%)
Mar 18, 2022
2.220
2.300
2.151
2.190
928,481
-0.01(-0.45%)
Mar 17, 2022
2.110
2.240
2.100
2.200
473,248
+0.08(+3.77%)
Mar 16, 2022
1.990
2.140
1.970
2.120
489,314
+0.17(+8.72%)
Mar 15, 2022
1.930
2.020
1.870
1.950
479,479
-0.01(-0.51%)
Mar 14, 2022
2.070
2.125
1.940
1.960
822,487
-0.13(-6.22%)
Mar 11, 2022
2.120
2.145
2.070
2.090
651,322
-0.04(-1.88%)
Mar 10, 2022
2.110
2.170
2.090
2.130
445,327
-0.01(-0.47%)
Mar 09, 2022
2.080
2.150
2.060
2.140
561,886
+0.08(+3.88%)
Mar 08, 2022
2.120
2.150
2.020
2.060
562,476
-0.06(-2.83%)
Mar 07, 2022
2.100
2.180
2.055
2.120
789,874
-0.01(-0.47%)
Mar 04, 2022
2.040
2.156
2.020
2.130
769,280
+0.05(+2.40%)
Mar 03, 2022
2.080
2.110
2.020
2.080
988,313
+0.02(+0.97%)
Mar 02, 2022
2.130
2.135
2.000
2.060
749,134
-0.05(-2.37%)
Mar 01, 2022
2.080
2.320
2.030
2.110
2,582,162
+0.04(+1.93%)
Feb 28, 2022
2.510
2.561
2.020
2.070
3,536,397
-0.78(-27.37%)
Feb 25, 2022
2.900
2.850
2.755
2.850
492,766
-0.05(-1.72%)
Feb 24, 2022
2.640
2.910
2.640
2.900
499,001
+0.14(+5.07%)
Feb 23, 2022
2.860
2.860
2.750
2.760
333,913
-0.09(-3.16%)
Feb 22, 2022
2.700
2.905
2.700
2.850
418,694
+0.11(+4.01%)
Feb 18, 2022
2.740
0
-0.14(-4.86%)
Feb 17, 2022
3.010
3.035
2.875
2.880
319,146
-0.17(-5.57%)
Feb 16, 2022
3.030
3.060
2.950
3.050
309,076
+0.03(+0.99%)
Feb 15, 2022
2.960
3.040
2.920
3.020
561,243
+0.08(+2.72%)
Feb 14, 2022
3.030
3.055
2.920
2.940
429,056
-0.06(-2.00%)
Feb 11, 2022
3.090
3.128
2.960
3.000
530,218
-0.09(-2.91%)
Feb 10, 2022
3.140
3.290
3.050
3.090
821,574
-0.11(-3.44%)
Feb 09, 2022
3.070
3.260
3.070
3.200
857,899
+0.16(+5.26%)
Feb 08, 2022
3.080
3.090
2.990
3.040
458,174
-0.06(-1.94%)
Feb 07, 2022
3.020
3.150
3.010
3.100
592,113
+0.06(+1.97%)
Feb 04, 2022
3.010
3.070
2.950
3.040
692,973
+0.04(+1.33%)
Feb 03, 2022
3.060
2.980
3.000
372,565
-0.11(-3.54%)
Feb 02, 2022
3.280
3.380
3.110
3.110
353,090
-0.17(-5.18%)
Feb 01, 2022
3.190
3.280
3.170
3.280
427,980
+0.11(+3.47%)
Jan 31, 2022
3.010
3.170
616,699
+0.15(+4.97%)
Jan 28, 2022
2.930
3.040
2.860
3.020
826,176
+0.10(+3.42%)
Jan 27, 2022
3.090
3.149
2.920
2.920
400,998
-0.14(-4.58%)
Jan 26, 2022
3.190
3.250
3.045
3.060
324,767
-0.08(-2.55%)
Jan 25, 2022
3.100
3.160
2.980
3.140
454,757
+0.01(+0.32%)
Jan 24, 2022
3.070
3.160
2.912
3.130
821,862
-0.02(-0.63%)
Jan 21, 2022
3.240
3.300
3.140
3.150
530,494
-0.10(-3.08%)
Jan 20, 2022
3.360
3.490
3.240
3.250
541,225
-0.06(-1.81%)
Jan 19, 2022
3.340
3.468
3.290
3.310
489,196
-0.02(-0.60%)
Jan 18, 2022
3.430
3.430
3.310
3.330
429,131
-0.12(-3.48%)
Jan 14, 2022
3.450
0
+0.06(+1.77%)
Jan 13, 2022
3.490
3.570
3.335
3.390
501,606
-0.09(-2.59%)
Jan 12, 2022
3.670
3.730
3.480
3.480
454,472
-0.20(-5.43%)
Jan 11, 2022
3.560
3.710
3.530
3.680
354,773
+0.10(+2.79%)
Jan 10, 2022
3.530
3.590
3.466
3.580
498,411
+0.05(+1.42%)
Jan 07, 2022
3.560
3.655
3.505
3.530
271,235
-0.04(-1.12%)
Jan 06, 2022
3.600
3.630
3.440
3.570
508,568
+0.02(+0.56%)
Jan 05, 2022
3.800
3.820
3.520
3.550
878,287
-0.29(-7.55%)
Jan 04, 2022
3.960
3.990
3.820
3.840
778,573
-0.05(-1.29%)
Jan 03, 2022
3.930
3.970
3.780
3.890
1,165,985
-0.05(-1.27%)
Dec 31, 2021
4.460
4.719
3.900
3.940
3,904,868
-0.23(-5.52%)
Dec 30, 2021
4.080
4.290
4.075
4.170
630,799
+0.07(+1.71%)
Dec 29, 2021
4.160
4.180
4.010
4.100
353,849
-0.09(-2.15%)
Dec 28, 2021
4.370
4.435
4.175
4.190
512,779
-0.18(-4.12%)
Dec 27, 2021
4.290
4.390
4.250
4.370
479,072
+0.01(+0.23%)
Dec 23, 2021
4.200
4.400
4.130
4.360
507,608
+0.16(+3.81%)
Dec 22, 2021
3.930
4.230
3.840
4.200
885,171
+0.24(+6.06%)
Dec 21, 2021
3.940
4.015
3.905
3.960
342,785
+0.05(+1.28%)
Dec 20, 2021
3.910
3.940
3.720
3.910
469,352
+0.04(+1.03%)
Dec 17, 2021
3.810
3.980
3.720
3.870
898,254
+0.06(+1.57%)
Dec 16, 2021
4.000
4.069
3.795
3.810
684,430
-0.17(-4.27%)
Dec 15, 2021
3.940
3.995
3.720
3.980
999,714
+0.03(+0.76%)
Dec 14, 2021
4.010
4.060
3.900
3.950
573,294
-0.14(-3.42%)
Dec 13, 2021
4.060
4.150
3.980
4.090
403,424
-0.02(-0.49%)
Dec 10, 2021
4.350
4.390
4.085
4.110
376,647
-0.21(-4.86%)
Dec 09, 2021
4.260
4.440
4.260
4.320
664,705
-0.01(-0.23%)
Dec 08, 2021
4.300
4.370
4.210
4.330
500,010
+0.00(+0.00%)
Dec 07, 2021
4.235
4.460
4.182
4.330
927,703
+0.20(+4.84%)
Dec 06, 2021
4.160
4.200
3.970
4.130
1,155,141
-0.04(-0.96%)
Dec 03, 2021
4.630
4.630
4.130
4.170
1,068,894
-0.41(-8.95%)
Dec 02, 2021
4.570
4.590
4.425
4.580
470,241
+0.00(+0.00%)
Dec 01, 2021
4.600
4.870
4.570
4.580
651,663
+0.00(+0.00%)
Nov 30, 2021
4.590
4.680
4.380
4.580
753,672
-0.08(-1.72%)
Nov 29, 2021
4.830
4.860
4.630
4.660
693,213
-0.08(-1.69%)
Nov 26, 2021
5.000
5.030
4.720
4.740
518,392
-0.40(-7.78%)
Nov 24, 2021
4.950
5.220
4.855
5.140
480,827
+0.12(+2.39%)
Nov 23, 2021
4.970
5.040
4.740
5.020
1,023,910
+0.10(+2.03%)
Nov 22, 2021
5.030
5.190
4.920
4.920
785,373
-0.04(-0.81%)
Nov 19, 2021
4.930
5.020
4.870
4.960
528,907
+0.02(+0.40%)
Nov 18, 2021
5.000
4.960
4.920
4.940
517,404
-0.07(-1.40%)
Nov 17, 2021
5.090
5.220
4.960
5.010
517,377
-0.08(-1.57%)
Nov 16, 2021
5.110
5.130
4.960
5.090
377,236
-0.06(-1.17%)
Nov 15, 2021
5.240
5.280
5.100
5.150
604,036
+0.05(+0.98%)
Nov 12, 2021
5.170
5.200
4.960
5.100
498,358
-0.02(-0.39%)
Nov 11, 2021
4.900
5.190
4.860
5.120
528,100
+0.26(+5.35%)
Nov 10, 2021
5.080
4.860
495,747
-0.21(-4.14%)
Nov 09, 2021
5.050
5.120
4.900
5.070
516,608
+0.02(+0.40%)
Nov 08, 2021
4.880
5.190
4.830
5.050
654,752
+0.21(+4.34%)
Nov 05, 2021
5.010
5.010
4.730
4.840
764,264
-0.13(-2.62%)
Nov 04, 2021
5.500
5.500
4.910
4.970
985,697
-0.80(-13.86%)
Nov 03, 2021
5.610
5.789
5.470
5.770
862,563
+0.17(+3.04%)
Nov 02, 2021
5.640
5.649
5.410
5.600
664,412
-0.08(-1.41%)
Nov 01, 2021
5.320
5.690
5.455
5.680
536,885
+0.39(+7.37%)
Oct 29, 2021
5.300
5.440
5.260
5.290
492,888
+0.01(+0.19%)
Oct 28, 2021
5.160
5.305
5.050
5.280
380,745
+0.15(+2.92%)
Oct 27, 2021
5.190
5.290
5.125
5.130
296,070
-0.09(-1.72%)
Oct 26, 2021
5.250
5.220
354,519
+0.01(+0.19%)
Oct 25, 2021
5.070
5.250
5.050
5.210
605,740
+0.11(+2.16%)
Oct 22, 2021
5.130
5.140
4.950
5.100
673,816
-0.06(-1.16%)
Oct 21, 2021
5.060
5.230
5.050
5.160
592,641
+0.06(+1.18%)
Oct 20, 2021
5.020
5.180
4.840
5.100
813,141
+0.07(+1.39%)
Oct 19, 2021
5.460
5.460
4.970
5.030
1,744,449
-0.40(-7.37%)
Oct 18, 2021
6.180
6.200
5.390
5.430
1,584,610
-0.73(-11.85%)
Oct 15, 2021
6.260
6.330
5.960
6.160
764,018
+0.00(+0.00%)
Oct 14, 2021
6.040
6.300
6.015
6.160
662,800
+0.14(+2.33%)
Oct 13, 2021
6.120
6.180
5.930
6.020
817,060
-0.10(-1.63%)
Oct 12, 2021
5.800
6.180
5.760
6.120
1,229,899
+0.37(+6.43%)
Oct 11, 2021
5.600
5.890
5.535
5.750
763,604
+0.18(+3.23%)
Oct 08, 2021
5.560
5.860
5.400
5.570
943,307
+0.02(+0.36%)
Oct 07, 2021
5.440
5.580
5.200
5.550
1,214,429
+0.14(+2.59%)
Oct 06, 2021
5.160
5.430
4.920
5.410
2,052,300
+0.56(+11.55%)
Oct 05, 2021
4.770
4.890
4.732
4.850
1,129,864
+0.09(+1.89%)
Oct 04, 2021
4.800
4.820
4.690
4.760
967,586
-0.06(-1.24%)
Oct 01, 2021
4.840
4.840
4.675
4.820
307,837
+0.00(+0.00%)
Sep 30, 2021
4.910
4.950
4.760
4.820
439,573
-0.09(-1.83%)
Sep 29, 2021
5.120
5.125
4.870
4.910
619,749
-0.21(-4.10%)
Sep 28, 2021
5.320
5.380
5.100
5.120
702,999
-0.23(-4.30%)
Sep 27, 2021
5.010
5.410
4.950
5.350
1,247,325
+0.41(+8.30%)
Sep 24, 2021
5.000
5.310
4.920
4.940
1,196,655
-0.09(-1.79%)
Sep 23, 2021
4.780
5.040
4.730
5.030
609,414
+0.31(+6.57%)
Sep 22, 2021
4.730
4.755
4.595
4.720
763,715
+0.03(+0.64%)
Sep 21, 2021
4.730
4.810
4.590
4.690
584,192
+0.01(+0.21%)
Sep 20, 2021
4.690
4.750
4.590
4.680
543,780
-0.18(-3.70%)
Sep 17, 2021
4.580
4.861
4.500
4.860
943,856
+0.28(+6.11%)
Sep 16, 2021
4.500
4.590
4.400
4.580
323,886
+0.04(+0.88%)
Sep 15, 2021
4.470
4.595
4.400
4.540
388,676
+0.08(+1.79%)
Sep 14, 2021
4.660
4.701
4.440
4.460
572,476
-0.15(-3.25%)
Sep 13, 2021
4.710
4.805
4.590
4.610
586,924
-0.05(-1.07%)
Sep 10, 2021
4.880
4.900
4.660
4.660
538,872
-0.17(-3.52%)
Sep 09, 2021
4.650
4.920
4.600
4.830
849,108
+0.20(+4.32%)
Sep 08, 2021
4.710
4.750
4.510
4.630
522,512
-0.14(-2.94%)
Sep 07, 2021
4.990
5.189
4.705
4.770
972,691
-0.20(-4.02%)
Sep 03, 2021
4.930
5.030
4.745
4.970
1,992,676
+0.07(+1.43%)
Sep 02, 2021
4.700
4.950
4.660
4.900
1,087,737
+0.18(+3.81%)
Sep 01, 2021
4.760
4.790
4.610
4.720
848,862
+0.00(+0.00%)
Aug 31, 2021
4.490
4.850
4.490
4.720
1,645,262
+0.20(+4.42%)
Aug 30, 2021
5.010
5.010
4.475
4.520
6,305,505
-0.09(-1.95%)
Aug 27, 2021
3.970
4.710
3.930
4.610
2,305,260
+0.66(+16.71%)
Aug 26, 2021
3.960
4.130
3.910
3.950
516,625
+0.00(+0.00%)
Aug 25, 2021
4.000
4.115
3.860
3.950
800,456
-0.01(-0.25%)
Aug 24, 2021
3.850
4.020
3.760
3.960
1,186,649
+0.08(+2.06%)
Aug 23, 2021
3.580
3.950
3.520
3.880
1,771,536
+0.41(+11.82%)
Aug 20, 2021
3.400
3.485
3.380
3.470
591,277
+0.05(+1.46%)
Aug 19, 2021
3.360
3.490
3.310
3.420
1,009,199
+0.02(+0.59%)
Aug 18, 2021
3.390
3.530
3.380
3.400
371,128
-0.08(-2.30%)
Aug 17, 2021
3.550
3.580
3.390
3.480
558,741
-0.13(-3.60%)
Aug 16, 2021
3.600
3.680
3.550
3.610
1,044,712
-0.02(-0.55%)
Aug 13, 2021
3.790
3.800
3.580
3.630
505,001
-0.17(-4.47%)
Aug 12, 2021
3.670
3.890
3.665
3.800
1,151,917
+0.12(+3.26%)
Aug 11, 2021
3.580
3.700
3.515
3.680
710,685
+0.12(+3.37%)
Aug 10, 2021
3.690
3.700
3.535
3.560
879,422
-0.17(-4.56%)
Aug 09, 2021
3.520
3.965
3.520
3.730
992,217
+0.17(+4.78%)
Aug 06, 2021
3.600
3.600
3.470
3.560
445,673
-0.03(-0.84%)
Aug 05, 2021
3.470
3.610
3.450
3.590
737,849
+0.18(+5.28%)
Aug 04, 2021
3.560
3.690
3.385
3.410
807,871
-0.20(-5.54%)
Aug 03, 2021
3.630
3.630
3.465
3.610
941,545
-0.04(-1.10%)
Aug 02, 2021
3.540
3.760
3.470
3.650
712,090
+0.11(+3.11%)
Jul 30, 2021
3.650
3.880
3.460
3.540
917,151
-0.04(-1.12%)
Jul 29, 2021
3.600
3.670
3.520
3.580
583,699
+0.03(+0.85%)
Jul 28, 2021
3.360
3.560
3.310
3.550
457,045
+0.17(+5.03%)
Jul 27, 2021
3.360
3.450
3.260
3.380
580,082
-0.01(-0.29%)
Jul 26, 2021
3.400
3.490
3.350
3.390
442,155
-0.01(-0.29%)
Jul 23, 2021
3.540
3.550
3.380
3.400
556,698
-0.15(-4.23%)
Jul 22, 2021
3.710
3.760
3.550
3.550
389,116
-0.18(-4.83%)
Jul 21, 2021
3.580
3.755
3.550
3.730
537,021
+0.21(+5.97%)
Jul 20, 2021
3.670
3.741
3.520
3.520
1,136,973
-0.17(-4.61%)
Jul 19, 2021
3.650
3.730
3.590
3.690
567,310
-0.02(-0.54%)
Jul 16, 2021
3.680
3.780
3.680
3.710
603,559
+0.02(+0.54%)
Jul 15, 2021
3.670
3.790
3.490
3.690
906,498
-0.01(-0.27%)
Jul 14, 2021
3.880
3.900
3.640
3.700
710,755
-0.18(-4.64%)
Jul 13, 2021
3.880
3.990
3.810
3.880
757,684
-0.06(-1.52%)
Jul 12, 2021
4.110
4.120
3.890
3.940
538,952
-0.14(-3.43%)
Jul 09, 2021
3.980
4.125
3.950
4.080
411,487
+0.10(+2.51%)
Jul 08, 2021
3.770
4.015
3.680
3.980
611,054
+0.09(+2.31%)
Jul 07, 2021
4.000
4.050
3.795
3.890
857,268
-0.12(-2.99%)
Jul 06, 2021
4.090
4.100
3.910
4.010
919,659
-0.11(-2.67%)
Jul 02, 2021
4.310
4.370
4.110
4.120
820,066
-0.24(-5.50%)
Jul 01, 2021
4.570
4.590
4.260
4.360
1,162,794
-0.23(-5.01%)
Jun 30, 2021
4.940
5.093
4.560
4.590
1,515,140
-0.41(-8.20%)
Jun 29, 2021
5.520
5.545
4.890
5.000
1,294,658
-0.52(-9.42%)
Jun 28, 2021
5.660
5.809
5.420
5.520
1,893,537
-0.20(-3.50%)
Jun 25, 2021
4.840
6.060
4.735
5.720
10,251,798
+0.90(+18.67%)
Jun 24, 2021
4.780
4.940
4.780
4.820
496,550
+0.06(+1.26%)
Jun 23, 2021
4.650
4.790
4.645
4.760
539,020
+0.08(+1.71%)
Jun 22, 2021
4.710
4.710
4.537
4.680
392,888
-0.04(-0.85%)
Jun 21, 2021
4.680
4.730
4.580
4.720
419,657
+0.08(+1.72%)
Jun 18, 2021
4.660
4.730
4.540
4.640
480,817
-0.10(-2.11%)
Jun 17, 2021
4.800
4.870
4.675
4.740
475,065
-0.05(-1.04%)
Jun 16, 2021
4.780
4.830
4.630
4.790
531,579
+0.05(+1.05%)
Jun 15, 2021
4.880
4.880
4.610
4.740
733,478
-0.05(-1.04%)
Jun 14, 2021
4.890
4.945
4.730
4.790
475,374
-0.08(-1.64%)
Jun 11, 2021
4.820
4.920
4.720
4.870
403,992
+0.03(+0.62%)
Jun 10, 2021
5.050
5.110
4.800
4.840
611,396
-0.10(-2.02%)
Jun 09, 2021
4.850
5.110
4.820
4.940
770,932
+0.11(+2.28%)
Jun 08, 2021
4.890
4.980
4.690
4.830
967,108
+0.02(+0.42%)
Jun 07, 2021
4.440
4.900
4.420
4.810
834,280
+0.37(+8.33%)
Jun 04, 2021
4.460
4.491
4.348
4.440
391,290
+0.00(+0.00%)
Jun 03, 2021
4.540
4.620
4.400
4.440
799,730
-0.15(-3.27%)
Jun 02, 2021
4.460
4.610
4.450
4.590
514,481
+0.12(+2.68%)
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.