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
Neuroone Medical Technologies Corp
(NQ:
NMTC
)
0.9541
+0.0024 (+0.25%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 14, 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
1.050
1.170
1.010
1.140
134,548
+0.07(+6.87%)
May 27, 2022
1.020
1.110
1.020
1.067
41,518
-0.01(-1.23%)
May 26, 2022
1.140
1.150
1.060
1.080
72,193
-0.06(-5.25%)
May 25, 2022
1.040
1.143
1.000
1.140
137,717
+0.10(+9.61%)
May 24, 2022
0.9300
1.080
0.8785
1.040
103,682
+0.08(+8.33%)
May 23, 2022
0.9500
1.029
0.9000
0.9600
107,520
+0.04(+4.26%)
May 20, 2022
0.8000
0.9656
0.8000
0.9208
141,029
+0.13(+16.48%)
May 19, 2022
0.6500
0.8600
0.6500
0.7905
463,943
+0.18(+29.57%)
May 18, 2022
0.5700
0.6300
0.5700
0.6101
42,452
+0.04(+7.04%)
May 17, 2022
0.5800
0.5898
0.5376
0.5700
34,075
-0.01(-2.06%)
May 16, 2022
0.5400
0.5953
0.5325
0.5820
66,506
+0.05(+9.81%)
May 13, 2022
0.5400
0.5400
0.5101
0.5300
104,779
-0.01(-1.74%)
May 12, 2022
0.5479
0.5479
0.5202
0.5394
36,889
+0.01(+1.75%)
May 11, 2022
0.5300
0.5700
0.5300
0.5301
44,949
-0.03(-5.76%)
May 10, 2022
0.6200
0.6396
0.5600
0.5625
35,392
-0.03(-5.46%)
May 09, 2022
0.6208
0.6575
0.5950
0.5950
102,134
-0.05(-7.03%)
May 06, 2022
0.7000
0.7000
0.5611
0.6400
105,019
-0.08(-11.11%)
May 05, 2022
0.7100
0.7500
0.6800
0.7200
135,131
+0.01(+1.97%)
May 04, 2022
0.7100
0.7506
0.7061
0.7061
27,461
-0.01(-1.96%)
May 03, 2022
0.7310
0.7341
0.7000
0.7202
21,033
-0.02(-2.09%)
May 02, 2022
0.7490
0.7490
0.6628
0.7356
32,777
-0.03(-4.47%)
Apr 29, 2022
0.8060
0.8060
0.7500
0.7700
19,080
-0.01(-0.68%)
Apr 28, 2022
0.7789
0.8000
0.7230
0.7753
53,078
-0.00(-0.15%)
Apr 27, 2022
0.7509
0.8269
0.7509
0.7765
79,164
+0.03(+3.56%)
Apr 26, 2022
0.8800
0.8800
0.6621
0.7498
145,160
-0.13(-14.80%)
Apr 25, 2022
1.000
1.030
0.8700
0.8800
166,239
-0.12(-12.00%)
Apr 22, 2022
1.030
1.030
1.000
1.000
61,817
-0.03(-2.91%)
Apr 21, 2022
0.9998
1.090
0.9998
1.030
283,411
-0.01(-0.69%)
Apr 20, 2022
1.030
1.060
1.000
1.037
15,879
+0.01(+0.70%)
Apr 19, 2022
1.000
1.040
1.000
1.030
27,103
+0.01(+0.98%)
Apr 18, 2022
1.040
1.040
1.000
1.020
56,180
-0.02(-1.92%)
Apr 14, 2022
1.030
1.080
1.020
1.040
75,803
-0.01(-0.95%)
Apr 13, 2022
1.010
1.080
1.010
1.050
76,768
+0.03(+2.44%)
Apr 12, 2022
1.050
1.050
1.010
1.025
65,781
-0.02(-1.91%)
Apr 11, 2022
1.010
1.120
1.000
1.045
311,162
+0.02(+2.45%)
Apr 08, 2022
1.020
1.040
1.010
1.020
64,650
-0.01(-0.97%)
Apr 07, 2022
1.030
1.090
1.010
1.030
88,364
+0.01(+0.98%)
Apr 06, 2022
1.060
1.070
1.010
1.020
129,160
-0.06(-5.56%)
Apr 05, 2022
1.120
1.120
1.060
1.080
54,982
-0.01(-0.92%)
Apr 04, 2022
1.050
1.120
1.050
1.090
131,806
+0.01(+0.93%)
Apr 01, 2022
1.090
1.120
1.030
1.080
131,808
-0.02(-1.82%)
Mar 31, 2022
1.120
1.160
1.086
1.100
223,728
-0.02(-1.79%)
Mar 30, 2022
1.150
1.180
1.090
1.120
327,449
-0.05(-4.27%)
Mar 29, 2022
1.200
1.230
1.080
1.170
810,294
-0.01(-0.85%)
Mar 28, 2022
1.750
1.750
1.106
1.180
2,306,017
-1.04(-46.85%)
Mar 25, 2022
2.330
2.450
2.218
2.220
56,665
-0.02(-0.89%)
Mar 24, 2022
2.170
2.270
2.050
2.240
20,033
+0.06(+2.75%)
Mar 23, 2022
2.050
2.180
2.000
2.180
16,966
+0.13(+6.34%)
Mar 22, 2022
2.036
2.070
2.000
2.050
11,837
+0.03(+1.49%)
Mar 21, 2022
2.020
2.070
1.950
2.020
15,047
+0.00(+0.00%)
Mar 18, 2022
1.850
2.020
1.850
2.020
68,759
+0.12(+6.32%)
Mar 17, 2022
1.970
1.970
1.900
1.900
15,667
+0.05(+2.70%)
Mar 16, 2022
1.920
1.950
1.850
1.850
22,088
-0.07(-3.65%)
Mar 15, 2022
1.890
1.970
1.800
1.920
22,601
+0.02(+1.05%)
Mar 14, 2022
1.860
1.930
1.860
1.900
18,128
+0.02(+1.06%)
Mar 11, 2022
1.720
1.940
1.621
1.880
22,772
+0.16(+9.30%)
Mar 10, 2022
1.850
1.850
1.700
1.720
36,273
-0.09(-4.97%)
Mar 09, 2022
1.870
2.020
1.810
1.810
39,285
-0.05(-2.69%)
Mar 08, 2022
1.920
1.920
1.808
1.860
29,033
-0.09(-4.62%)
Mar 07, 2022
1.960
2.070
1.940
1.950
33,449
-0.08(-3.94%)
Mar 04, 2022
2.110
2.110
1.970
2.030
20,170
+0.04(+2.01%)
Mar 03, 2022
1.940
2.090
1.940
1.990
14,997
+0.08(+4.19%)
Mar 02, 2022
2.000
2.063
1.910
1.910
34,443
-0.04(-2.05%)
Mar 01, 2022
2.020
2.020
1.950
1.950
44,071
-0.05(-2.50%)
Feb 28, 2022
2.050
2.140
2.000
2.000
45,095
-0.04(-1.96%)
Feb 25, 2022
2.020
2.110
2.040
2.040
23,495
+0.06(+3.03%)
Feb 24, 2022
2.000
2.120
1.980
1.980
37,403
-0.14(-6.60%)
Feb 23, 2022
2.010
2.270
2.000
2.120
48,770
+0.12(+6.00%)
Feb 22, 2022
2.100
2.120
2.000
2.000
75,879
-0.12(-5.66%)
Feb 18, 2022
2.120
0
-0.47(-18.15%)
Feb 17, 2022
2.720
2.790
2.570
2.590
98,296
-0.08(-3.00%)
Feb 16, 2022
2.570
2.740
2.510
2.670
83,242
+0.16(+6.37%)
Feb 15, 2022
2.900
2.900
2.400
2.510
149,107
-0.40(-13.75%)
Feb 14, 2022
3.130
3.130
2.850
2.910
226,293
-0.05(-1.69%)
Feb 11, 2022
2.710
3.180
2.560
2.960
618,650
+0.33(+12.55%)
Feb 10, 2022
2.540
2.750
2.520
2.630
119,739
+0.09(+3.54%)
Feb 09, 2022
2.380
2.540
2.350
2.540
72,615
+0.27(+11.89%)
Feb 08, 2022
2.210
2.392
2.210
2.270
126,619
+0.13(+6.07%)
Feb 07, 2022
2.150
2.210
2.100
2.140
43,127
+0.00(+0.00%)
Feb 04, 2022
2.060
2.230
2.060
2.140
51,170
+0.04(+1.90%)
Feb 03, 2022
2.060
2.100
2.050
2.100
5,568
+0.00(+0.00%)
Feb 02, 2022
2.130
2.140
2.040
2.100
22,919
+0.00(+0.00%)
Feb 01, 2022
2.000
2.130
1.945
2.100
24,372
+0.15(+7.69%)
Jan 31, 2022
1.950
1.950
21,152
+0.00(+0.00%)
Jan 28, 2022
1.810
2.000
1.810
1.950
36,404
+0.15(+8.33%)
Jan 27, 2022
1.920
1.920
1.790
1.800
37,409
-0.11(-5.76%)
Jan 26, 2022
1.980
1.980
1.900
1.910
21,509
-0.03(-1.55%)
Jan 25, 2022
1.990
2.044
1.900
1.940
10,252
-0.08(-3.96%)
Jan 24, 2022
2.020
2.030
1.877
2.020
43,984
-0.00(-0.17%)
Jan 21, 2022
2.070
2.100
2.011
2.023
9,625
-0.08(-3.64%)
Jan 20, 2022
2.170
2.190
2.070
2.100
16,203
-0.09(-4.11%)
Jan 19, 2022
2.100
2.240
2.100
2.190
57,486
+0.15(+7.09%)
Jan 18, 2022
1.950
2.186
1.950
2.045
22,928
+0.09(+4.87%)
Jan 14, 2022
1.950
0
-0.02(-1.01%)
Jan 13, 2022
2.060
2.080
1.950
1.970
13,652
-0.00(-0.01%)
Jan 12, 2022
2.051
2.141
1.970
1.970
16,676
+0.01(+0.51%)
Jan 11, 2022
1.890
1.970
1.860
1.960
15,277
+0.07(+3.70%)
Jan 10, 2022
1.870
1.930
1.850
1.890
35,219
+0.00(+0.00%)
Jan 07, 2022
1.915
1.925
1.870
1.890
25,200
+0.01(+0.53%)
Jan 06, 2022
1.790
1.940
1.790
1.880
33,155
+0.04(+2.17%)
Jan 05, 2022
2.020
2.070
1.820
1.840
68,291
-0.20(-9.80%)
Jan 04, 2022
2.150
2.200
1.990
2.040
47,579
+0.03(+1.49%)
Jan 03, 2022
1.950
2.070
1.950
2.010
33,846
+0.07(+3.61%)
Dec 31, 2021
1.960
2.000
1.910
1.940
43,740
-0.05(-2.51%)
Dec 30, 2021
1.870
2.005
1.870
1.990
115,953
+0.09(+4.74%)
Dec 29, 2021
1.960
2.070
1.890
1.900
166,346
-0.06(-3.06%)
Dec 28, 2021
2.110
2.180
1.880
1.960
69,980
-0.16(-7.55%)
Dec 27, 2021
2.240
2.250
2.110
2.120
51,911
-0.08(-3.64%)
Dec 23, 2021
2.170
2.250
2.120
2.200
37,153
+0.00(+0.00%)
Dec 22, 2021
2.230
2.280
2.150
2.200
43,882
-0.06(-2.65%)
Dec 21, 2021
2.160
2.290
2.150
2.260
79,273
+0.08(+3.67%)
Dec 20, 2021
2.170
2.400
2.111
2.180
89,664
+0.08(+3.81%)
Dec 17, 2021
2.280
2.400
2.100
2.100
130,002
-0.24(-10.26%)
Dec 16, 2021
2.470
2.470
2.270
2.340
17,633
-0.01(-0.43%)
Dec 15, 2021
2.380
2.430
2.260
2.350
24,676
+0.03(+1.29%)
Dec 14, 2021
2.430
2.430
2.320
2.320
26,425
-0.04(-1.69%)
Dec 13, 2021
2.440
2.490
2.360
2.360
42,430
-0.08(-3.28%)
Dec 10, 2021
2.570
2.640
2.410
2.440
42,590
-0.16(-6.15%)
Dec 09, 2021
2.600
2.720
2.560
2.600
43,492
+0.08(+3.17%)
Dec 08, 2021
2.450
2.700
2.420
2.520
104,672
+0.12(+5.00%)
Dec 07, 2021
2.290
2.480
2.256
2.400
44,645
+0.37(+18.23%)
Dec 06, 2021
2.000
2.280
2.000
2.030
119,714
-0.02(-0.98%)
Dec 03, 2021
2.150
2.250
2.050
2.050
55,281
-0.04(-2.05%)
Dec 02, 2021
2.150
2.230
2.020
2.093
111,185
-0.06(-2.66%)
Dec 01, 2021
2.170
2.250
2.130
2.150
69,435
+0.01(+0.42%)
Nov 30, 2021
2.140
2.230
2.140
2.141
33,215
-0.01(-0.41%)
Nov 29, 2021
2.260
2.260
2.150
2.150
28,863
-0.11(-4.87%)
Nov 26, 2021
2.320
2.325
2.200
2.260
36,528
-0.06(-2.59%)
Nov 24, 2021
2.210
2.360
2.200
2.320
46,713
+0.11(+4.98%)
Nov 23, 2021
2.280
2.310
2.200
2.210
61,458
-0.06(-2.64%)
Nov 22, 2021
2.390
2.390
2.260
2.270
127,752
-0.17(-6.97%)
Nov 19, 2021
2.470
2.560
2.350
2.440
107,506
-0.03(-1.21%)
Nov 18, 2021
2.510
2.560
2.450
2.470
203,934
-0.08(-3.14%)
Nov 17, 2021
2.620
2.650
2.500
2.550
90,225
-0.08(-3.04%)
Nov 16, 2021
2.700
2.724
2.570
2.630
114,697
-0.05(-1.87%)
Nov 15, 2021
2.840
2.880
2.680
2.680
81,022
-0.07(-2.55%)
Nov 12, 2021
2.700
2.810
2.700
2.750
85,281
+0.07(+2.61%)
Nov 11, 2021
2.710
2.720
2.660
2.680
83,154
-0.03(-1.11%)
Nov 10, 2021
2.690
2.710
188,825
-0.04(-1.45%)
Nov 09, 2021
2.750
2.802
2.650
2.750
94,901
-0.01(-0.36%)
Nov 08, 2021
2.810
2.887
2.750
2.760
49,017
-0.04(-1.43%)
Nov 05, 2021
2.850
2.865
2.800
2.800
50,259
-0.03(-1.06%)
Nov 04, 2021
2.820
2.840
2.760
2.830
51,899
+0.02(+0.71%)
Nov 03, 2021
2.770
2.840
2.770
2.810
74,344
+0.01(+0.36%)
Nov 02, 2021
2.800
2.820
2.730
2.800
57,372
-0.01(-0.36%)
Nov 01, 2021
2.850
2.909
2.770
2.810
119,281
-0.01(-0.35%)
Oct 29, 2021
2.850
2.850
2.790
2.820
32,668
-0.03(-1.05%)
Oct 28, 2021
2.710
2.850
113,766
+0.13(+4.78%)
Oct 27, 2021
2.830
2.845
2.700
2.720
56,966
-0.14(-4.90%)
Oct 26, 2021
2.840
2.820
2.860
62,109
+0.01(+0.35%)
Oct 25, 2021
2.900
2.936
2.840
2.850
98,589
-0.10(-3.39%)
Oct 22, 2021
2.900
2.980
2.820
2.950
116,915
+0.02(+0.68%)
Oct 21, 2021
2.860
2.940
2.835
2.930
153,747
+0.03(+1.03%)
Oct 20, 2021
2.900
2.930
2.880
2.900
76,608
+0.02(+0.69%)
Oct 19, 2021
2.910
2.970
2.860
2.880
90,948
-0.07(-2.37%)
Oct 18, 2021
2.950
3.000
2.840
2.950
253,331
-0.05(-1.67%)
Oct 15, 2021
2.990
3.000
2.930
3.000
158,384
+0.00(+0.00%)
Oct 14, 2021
2.940
3.020
2.890
3.000
426,621
+0.09(+3.09%)
Oct 13, 2021
3.200
3.200
2.850
2.910
2,648,032
-1.21(-29.37%)
Oct 12, 2021
4.130
4.159
3.970
4.120
23,353
-0.01(-0.24%)
Oct 11, 2021
3.850
4.130
3.850
4.130
40,990
+0.23(+5.90%)
Oct 08, 2021
4.130
4.130
3.860
3.900
63,985
-0.23(-5.57%)
Oct 07, 2021
4.050
4.230
4.050
4.130
22,538
+0.10(+2.48%)
Oct 06, 2021
3.980
4.050
3.890
4.030
13,480
-0.04(-0.98%)
Oct 05, 2021
3.980
4.224
3.850
4.070
57,826
+0.05(+1.24%)
Oct 04, 2021
4.010
4.109
3.951
4.020
27,662
-0.03(-0.74%)
Oct 01, 2021
3.960
4.250
3.960
4.050
25,545
+0.10(+2.53%)
Sep 30, 2021
3.940
4.022
3.900
3.950
40,059
+0.00(+0.00%)
Sep 29, 2021
4.000
4.170
3.760
3.950
34,110
+0.02(+0.51%)
Sep 28, 2021
3.900
4.282
3.813
3.930
72,841
-0.03(-0.76%)
Sep 27, 2021
4.180
4.370
3.960
3.960
44,556
-0.22(-5.26%)
Sep 24, 2021
4.230
4.500
4.120
4.180
52,351
-0.05(-1.18%)
Sep 23, 2021
4.160
4.440
4.130
4.230
66,109
+0.17(+4.19%)
Sep 22, 2021
3.950
4.280
3.900
4.060
63,142
+0.20(+5.18%)
Sep 21, 2021
3.660
4.230
3.660
3.860
183,854
+0.28(+7.82%)
Sep 20, 2021
4.080
4.202
3.580
3.580
114,944
-0.47(-11.60%)
Sep 17, 2021
4.400
4.640
4.040
4.050
221,486
-0.34(-7.74%)
Sep 16, 2021
4.680
4.770
4.370
4.390
62,519
-0.26(-5.59%)
Sep 15, 2021
4.800
4.980
4.650
4.650
93,063
-0.05(-1.06%)
Sep 14, 2021
4.740
4.760
4.620
4.700
74,540
-0.04(-0.84%)
Sep 13, 2021
4.570
4.860
4.510
4.740
105,897
+0.16(+3.49%)
Sep 10, 2021
4.460
4.580
4.400
4.580
92,157
+0.19(+4.33%)
Sep 09, 2021
4.930
4.935
4.310
4.390
288,046
-0.66(-13.07%)
Sep 08, 2021
4.880
5.060
4.500
5.050
521,125
-0.36(-6.65%)
Sep 07, 2021
4.950
6.800
4.702
5.410
8,359,261
+0.69(+14.62%)
Sep 03, 2021
4.240
6.100
4.230
4.720
2,972,138
+0.49(+11.58%)
Sep 02, 2021
3.510
4.400
3.460
4.230
108,272
+0.79(+22.97%)
Sep 01, 2021
3.610
3.644
3.258
3.440
103,092
-0.11(-3.10%)
Aug 31, 2021
3.760
3.770
3.550
3.550
28,618
-0.26(-6.82%)
Aug 30, 2021
3.720
3.870
3.720
3.810
22,656
+0.03(+0.79%)
Aug 27, 2021
4.038
4.298
3.550
3.780
71,581
-0.21(-5.26%)
Aug 26, 2021
4.120
4.160
3.830
3.990
32,843
-0.11(-2.68%)
Aug 25, 2021
4.360
4.490
4.090
4.100
36,808
-0.40(-8.89%)
Aug 24, 2021
4.070
4.650
3.940
4.500
205,979
+0.08(+1.81%)
Aug 23, 2021
3.850
5.500
3.850
4.420
3,555,233
+0.54(+13.81%)
Aug 20, 2021
3.910
4.086
3.875
3.884
26,062
-0.02(-0.42%)
Aug 19, 2021
4.440
4.496
3.723
3.900
44,845
-0.70(-15.22%)
Aug 18, 2021
4.810
4.815
4.400
4.600
19,756
-0.21(-4.37%)
Aug 17, 2021
4.900
4.940
4.410
4.810
18,210
-0.13(-2.63%)
Aug 16, 2021
4.310
4.990
4.170
4.940
26,774
+0.51(+11.51%)
Aug 13, 2021
4.780
4.780
4.088
4.430
21,525
+0.02(+0.45%)
Aug 12, 2021
4.500
4.500
4.295
4.410
13,390
-0.17(-3.71%)
Aug 11, 2021
4.680
4.796
4.580
4.580
9,607
-0.22(-4.58%)
Aug 10, 2021
4.775
4.980
4.627
4.800
22,725
-0.18(-3.61%)
Aug 09, 2021
4.810
4.990
4.600
4.980
8,361
-0.02(-0.40%)
Aug 06, 2021
4.780
5.000
4.542
5.000
7,079
+0.30(+6.38%)
Aug 05, 2021
4.700
4.700
4.490
4.700
4,225
-0.05(-1.16%)
Aug 04, 2021
4.700
4.830
4.591
4.755
12,003
-0.12(-2.36%)
Aug 03, 2021
4.558
4.870
4.558
4.870
5,411
-0.01(-0.20%)
Aug 02, 2021
4.710
4.897
4.700
4.880
14,503
+0.13(+2.74%)
Jul 30, 2021
4.390
4.930
4.390
4.750
7,451
+0.16(+3.49%)
Jul 29, 2021
4.480
4.840
4.469
4.590
10,720
+0.08(+1.77%)
Jul 28, 2021
5.000
5.000
4.340
4.510
14,176
-0.44(-8.89%)
Jul 27, 2021
5.330
5.395
4.910
4.950
29,798
-0.47(-8.65%)
Jul 26, 2021
5.110
5.440
5.010
5.419
2,955
+0.20(+3.80%)
Jul 23, 2021
5.580
5.580
4.930
5.220
24,393
-0.32(-5.78%)
Jul 22, 2021
5.320
5.610
5.255
5.540
9,556
+0.33(+6.33%)
Jul 21, 2021
5.370
5.522
5.200
5.210
24,880
-0.34(-6.13%)
Jul 20, 2021
5.380
5.650
4.976
5.550
40,105
-0.10(-1.77%)
Jul 19, 2021
5.200
5.650
5.010
5.650
11,079
+0.02(+0.36%)
Jul 16, 2021
5.440
5.630
5.281
5.630
28,142
+0.19(+3.49%)
Jul 15, 2021
5.880
5.880
5.295
5.440
26,543
-0.35(-6.04%)
Jul 14, 2021
5.980
5.980
5.410
5.790
15,368
-0.11(-1.86%)
Jul 13, 2021
5.860
6.000
5.810
5.900
6,305
+0.01(+0.17%)
Jul 12, 2021
5.970
5.985
5.750
5.890
9,756
-0.08(-1.34%)
Jul 09, 2021
5.990
6.000
5.900
5.970
16,251
-0.02(-0.33%)
Jul 08, 2021
6.550
6.890
5.880
5.990
62,532
-0.46(-7.13%)
Jul 07, 2021
6.570
6.730
6.400
6.450
22,588
-0.15(-2.27%)
Jul 06, 2021
6.880
6.880
6.570
6.600
14,316
-0.14(-2.08%)
Jul 02, 2021
6.660
6.870
6.500
6.740
43,680
-0.04(-0.59%)
Jul 01, 2021
6.640
7.000
6.528
6.780
13,641
+0.15(+2.26%)
Jun 30, 2021
6.560
6.971
6.536
6.630
26,659
+0.17(+2.63%)
Jun 29, 2021
6.360
6.800
6.360
6.460
22,771
-0.19(-2.86%)
Jun 28, 2021
6.720
6.800
6.454
6.650
12,716
-0.17(-2.49%)
Jun 25, 2021
6.980
7.000
6.370
6.820
47,088
+0.00(+0.00%)
Jun 24, 2021
6.300
7.000
6.300
6.820
37,396
+0.96(+16.44%)
Jun 23, 2021
6.970
6.997
5.850
5.857
24,600
-0.89(-13.23%)
Jun 22, 2021
6.990
7.000
6.490
6.750
24,114
-0.25(-3.57%)
Jun 21, 2021
7.110
7.110
7.000
7.000
8,365
-0.05(-0.75%)
Jun 18, 2021
7.100
7.169
7.040
7.053
6,413
-0.08(-1.19%)
Jun 17, 2021
7.200
7.200
7.050
7.138
15,712
-0.06(-0.87%)
Jun 16, 2021
7.400
7.400
7.100
7.200
10,962
-0.05(-0.69%)
Jun 15, 2021
7.360
7.360
7.226
7.250
9,983
-0.02(-0.28%)
Jun 14, 2021
7.370
7.370
7.205
7.270
6,578
+0.02(+0.28%)
Jun 11, 2021
7.450
7.450
7.149
7.250
5,120
+0.15(+2.11%)
Jun 10, 2021
7.040
7.450
7.040
7.100
16,004
+0.06(+0.85%)
Jun 09, 2021
7.130
7.480
7.040
7.040
21,607
-0.12(-1.74%)
Jun 08, 2021
7.060
7.200
7.060
7.165
12,825
-0.04(-0.49%)
Jun 07, 2021
7.370
7.370
7.000
7.200
9,325
-0.29(-3.87%)
Jun 04, 2021
7.490
7.490
7.300
7.490
16,874
+0.00(+0.00%)
Jun 03, 2021
7.970
7.970
7.356
7.490
23,542
+0.23(+3.18%)
Jun 02, 2021
7.440
7.500
7.120
7.259
18,905
+0.01(+0.20%)
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.