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, 2023
1.260
1.260
1.202
1.210
17,829
+0.00(+0.00%)
May 30, 2023
1.270
1.279
1.200
1.210
45,282
-0.06(-4.72%)
May 26, 2023
1.240
1.290
1.230
1.270
73,200
+0.04(+3.25%)
May 25, 2023
1.150
1.270
1.130
1.230
108,505
+0.11(+9.82%)
May 24, 2023
1.130
1.170
1.110
1.120
121,172
-0.01(-0.88%)
May 23, 2023
1.130
1.229
1.130
1.130
81,553
-0.03(-2.59%)
May 22, 2023
1.160
1.198
1.080
1.160
144,758
-0.03(-2.52%)
May 19, 2023
1.220
1.230
1.160
1.190
37,382
-0.04(-3.26%)
May 18, 2023
1.290
1.319
1.210
1.230
82,483
-0.07(-5.38%)
May 17, 2023
1.350
1.410
1.270
1.300
196,202
+0.01(+0.78%)
May 16, 2023
1.430
1.505
1.280
1.290
255,043
-0.14(-9.79%)
May 15, 2023
1.480
1.530
1.335
1.430
436,353
+0.12(+9.16%)
May 12, 2023
1.350
1.360
1.280
1.310
74,961
+0.01(+0.77%)
May 11, 2023
1.360
1.380
1.290
1.300
72,870
-0.05(-3.70%)
May 10, 2023
1.350
1.390
1.350
1.350
49,367
+0.02(+1.50%)
May 09, 2023
1.360
1.390
1.300
1.330
25,628
-0.03(-2.21%)
May 08, 2023
1.420
1.440
1.350
1.360
38,880
-0.05(-3.55%)
May 05, 2023
1.330
1.420
1.300
1.410
134,697
+0.06(+4.44%)
May 04, 2023
1.460
1.490
1.320
1.350
208,856
-0.12(-8.16%)
May 03, 2023
1.480
1.520
1.400
1.470
245,806
+0.00(+0.00%)
May 02, 2023
1.730
1.740
1.450
1.470
816,768
-0.17(-10.37%)
May 01, 2023
1.620
1.830
1.600
1.640
795,542
+0.10(+6.49%)
Apr 28, 2023
1.470
1.580
1.441
1.540
64,321
+0.04(+2.67%)
Apr 27, 2023
1.450
1.550
1.450
1.500
35,686
+0.02(+1.35%)
Apr 26, 2023
1.560
1.560
1.480
1.480
60,282
-0.09(-5.73%)
Apr 25, 2023
1.650
1.650
1.540
1.570
40,036
-0.09(-5.42%)
Apr 24, 2023
1.620
1.670
1.540
1.660
121,688
+0.07(+4.40%)
Apr 21, 2023
1.510
1.630
1.510
1.590
84,680
+0.06(+3.92%)
Apr 20, 2023
1.500
1.540
1.480
1.530
68,689
+0.00(+0.00%)
Apr 19, 2023
1.550
1.560
1.495
1.530
100,699
-0.02(-1.29%)
Apr 18, 2023
1.690
1.690
1.550
1.550
101,606
-0.12(-7.19%)
Apr 17, 2023
1.610
1.690
1.590
1.670
185,046
-0.06(-3.47%)
Apr 14, 2023
1.560
1.740
1.420
1.730
394,119
+0.12(+7.46%)
Apr 13, 2023
1.860
1.890
1.600
1.610
589,742
-0.27(-14.36%)
Apr 12, 2023
1.970
2.060
1.800
1.880
3,772,848
+0.09(+5.32%)
Apr 11, 2023
1.750
1.830
1.690
1.785
171,358
+0.03(+2.00%)
Apr 10, 2023
1.610
1.750
1.610
1.750
275,836
+0.22(+14.38%)
Apr 06, 2023
1.520
1.550
1.460
1.530
47,881
+0.01(+0.66%)
Apr 05, 2023
1.520
1.610
1.520
1.520
52,770
-0.07(-4.40%)
Apr 04, 2023
1.560
1.630
1.521
1.590
19,489
+0.03(+1.92%)
Apr 03, 2023
1.620
1.620
1.510
1.560
50,357
-0.05(-3.11%)
Mar 31, 2023
1.580
1.640
1.570
1.610
39,763
+0.03(+1.90%)
Mar 30, 2023
1.590
1.610
1.560
1.580
37,421
+0.03(+1.94%)
Mar 29, 2023
1.510
1.590
1.510
1.550
29,175
+0.02(+1.31%)
Mar 28, 2023
1.620
1.620
1.530
1.530
28,047
-0.09(-5.56%)
Mar 27, 2023
1.630
1.650
1.590
1.620
33,729
-0.02(-1.22%)
Mar 24, 2023
1.520
1.640
1.510
1.640
47,051
+0.12(+7.89%)
Mar 23, 2023
1.500
1.550
1.491
1.520
44,849
+0.02(+1.33%)
Mar 22, 2023
1.570
1.590
1.489
1.500
143,553
-0.07(-4.46%)
Mar 21, 2023
1.580
1.670
1.550
1.570
92,861
-0.04(-2.48%)
Mar 20, 2023
1.690
1.690
1.505
1.610
179,694
-0.06(-3.59%)
Mar 17, 2023
1.580
1.670
1.410
1.670
304,167
+0.05(+3.09%)
Mar 16, 2023
1.760
1.820
1.600
1.620
411,978
-0.09(-5.26%)
Mar 15, 2023
1.780
1.790
1.700
1.710
1,218,419
+0.14(+8.92%)
Mar 14, 2023
1.610
1.650
1.570
1.570
103,612
+0.08(+5.36%)
Mar 13, 2023
1.370
1.630
1.370
1.490
86,242
+0.00(+0.01%)
Mar 10, 2023
1.760
1.785
1.450
1.490
130,687
-0.30(-16.76%)
Mar 09, 2023
1.980
2.070
1.750
1.790
394,745
-0.03(-1.65%)
Mar 08, 2023
1.890
1.900
1.730
1.820
237,188
+0.12(+7.06%)
Mar 07, 2023
1.610
1.740
1.550
1.700
250,797
+0.18(+11.84%)
Mar 06, 2023
1.540
1.601
1.510
1.520
45,574
-0.02(-1.30%)
Mar 03, 2023
1.600
1.600
1.520
1.540
16,873
-0.06(-3.75%)
Mar 02, 2023
1.560
1.660
1.560
1.600
28,513
+0.04(+2.56%)
Mar 01, 2023
1.620
1.689
1.560
1.560
21,446
-0.05(-3.11%)
Feb 28, 2023
1.730
1.730
1.610
1.610
43,096
-0.13(-7.47%)
Feb 27, 2023
1.700
1.750
1.680
1.740
22,286
+0.03(+1.75%)
Feb 24, 2023
1.780
1.930
1.660
1.710
36,773
-0.09(-5.00%)
Feb 23, 2023
1.940
1.960
1.780
1.800
44,161
-0.02(-1.10%)
Feb 22, 2023
1.740
1.949
1.740
1.820
105,364
+0.10(+5.81%)
Feb 21, 2023
1.630
1.900
1.630
1.720
99,887
+0.01(+0.58%)
Feb 17, 2023
1.620
1.800
1.620
1.710
40,825
+0.00(+0.29%)
Feb 16, 2023
1.830
1.830
1.650
1.705
26,433
-0.02(-1.45%)
Feb 15, 2023
1.760
1.900
1.700
1.730
62,324
+0.00(+0.00%)
Feb 14, 2023
2.000
2.000
1.700
1.730
57,403
-0.33(-16.02%)
Feb 13, 2023
1.900
2.180
1.900
2.060
153,208
+0.18(+9.28%)
Feb 10, 2023
1.720
2.090
1.600
1.885
226,738
+0.24(+14.24%)
Feb 09, 2023
1.500
1.650
1.500
1.650
30,156
+0.19(+13.01%)
Feb 08, 2023
1.490
1.560
1.460
1.460
5,151
-0.04(-2.67%)
Feb 07, 2023
1.530
1.580
1.450
1.500
40,578
+0.01(+0.67%)
Feb 06, 2023
1.450
1.490
1.420
1.490
16,253
+0.02(+1.36%)
Feb 03, 2023
1.420
1.530
1.420
1.470
32,555
+0.03(+2.08%)
Feb 02, 2023
1.450
1.510
1.420
1.440
69,844
+0.03(+2.13%)
Feb 01, 2023
1.400
1.450
1.390
1.410
33,601
-0.04(-2.76%)
Jan 31, 2023
1.410
1.450
1.390
1.450
20,474
+0.10(+7.41%)
Jan 30, 2023
1.330
1.430
1.330
1.350
68,055
-0.03(-2.17%)
Jan 27, 2023
1.380
1.430
1.341
1.380
19,992
+0.00(+0.00%)
Jan 26, 2023
1.390
1.390
1.320
1.380
22,913
-0.01(-0.72%)
Jan 25, 2023
1.430
1.430
1.370
1.390
60,556
-0.02(-1.54%)
Jan 24, 2023
1.350
1.430
1.330
1.412
39,663
+0.04(+3.05%)
Jan 23, 2023
1.340
1.380
1.290
1.370
69,072
+0.05(+3.79%)
Jan 20, 2023
1.330
1.350
1.280
1.320
81,190
+0.02(+1.54%)
Jan 19, 2023
1.210
1.340
1.210
1.300
47,738
+0.08(+6.56%)
Jan 18, 2023
1.190
1.300
1.190
1.220
24,947
+0.01(+0.83%)
Jan 17, 2023
1.250
1.259
1.170
1.210
66,912
-0.07(-5.47%)
Jan 13, 2023
1.240
1.300
1.230
1.280
52,539
+0.01(+0.79%)
Jan 12, 2023
1.360
1.390
1.180
1.270
231,971
-0.11(-7.97%)
Jan 11, 2023
1.400
1.420
1.275
1.380
104,845
-0.04(-2.82%)
Jan 10, 2023
1.280
1.491
1.280
1.420
110,085
+0.13(+10.08%)
Jan 09, 2023
1.470
1.516
1.180
1.290
83,538
-0.17(-11.64%)
Jan 06, 2023
1.400
1.595
1.360
1.460
43,350
+0.06(+4.29%)
Jan 05, 2023
1.540
1.580
1.300
1.400
49,585
-0.15(-9.68%)
Jan 04, 2023
1.500
1.618
1.500
1.550
60,500
+0.11(+7.64%)
Jan 03, 2023
1.260
1.456
1.251
1.440
43,368
+0.24(+20.00%)
Dec 30, 2022
1.200
1.298
1.154
1.200
62,749
-0.03(-2.44%)
Dec 29, 2022
1.280
1.308
1.100
1.230
200,612
+0.05(+4.68%)
Dec 28, 2022
1.320
1.400
1.110
1.175
188,629
-0.19(-13.60%)
Dec 27, 2022
1.540
1.600
1.310
1.360
67,775
-0.18(-11.69%)
Dec 23, 2022
1.410
1.670
1.410
1.540
181,841
+0.13(+9.22%)
Dec 22, 2022
1.750
1.800
1.380
1.410
270,938
-0.48(-25.40%)
Dec 21, 2022
1.910
2.080
1.840
1.890
155,111
-0.16(-7.80%)
Dec 20, 2022
2.250
2.360
2.000
2.050
121,426
-0.18(-8.07%)
Dec 19, 2022
2.440
2.520
2.220
2.230
73,166
-0.21(-8.61%)
Dec 16, 2022
2.610
2.610
2.310
2.440
166,331
-0.19(-7.22%)
Dec 15, 2022
2.660
2.731
2.540
2.630
77,403
+0.03(+1.15%)
Dec 14, 2022
1.920
2.800
1.890
2.600
628,590
+0.39(+17.65%)
Dec 13, 2022
2.270
2.420
2.050
2.210
287,882
+0.12(+5.74%)
Dec 12, 2022
2.870
2.870
2.070
2.090
369,572
-0.73(-25.89%)
Dec 09, 2022
2.330
2.870
2.020
2.820
470,156
+0.38(+15.57%)
Dec 08, 2022
2.290
2.690
2.250
2.440
353,408
+0.22(+9.91%)
Dec 07, 2022
1.860
2.380
1.816
2.220
422,903
+0.35(+18.72%)
Dec 06, 2022
1.700
2.099
1.680
1.870
380,593
+0.24(+14.72%)
Dec 05, 2022
1.520
1.740
1.520
1.630
178,059
+0.12(+7.95%)
Dec 02, 2022
1.430
1.550
1.430
1.510
103,253
+0.08(+5.59%)
Dec 01, 2022
1.450
1.604
1.404
1.430
123,418
+0.02(+1.42%)
Nov 30, 2022
1.400
1.437
1.330
1.410
149,694
+0.08(+6.02%)
Nov 29, 2022
1.290
1.410
1.290
1.330
127,912
+0.01(+0.76%)
Nov 28, 2022
1.430
1.610
1.230
1.320
413,732
-0.23(-14.84%)
Nov 25, 2022
1.750
1.750
1.410
1.550
597,457
-0.20(-11.43%)
Nov 23, 2022
1.390
1.820
1.377
1.750
2,045,734
+0.45(+34.62%)
Nov 22, 2022
1.270
1.350
1.080
1.300
1,454,284
+0.10(+8.33%)
Nov 21, 2022
1.050
1.410
0.9812
1.200
5,230,886
+0.36(+42.86%)
Nov 18, 2022
0.8400
0.8491
0.8000
0.8400
23,821
-0.01(-1.08%)
Nov 17, 2022
0.8500
0.9248
0.8198
0.8492
48,136
-0.01(-1.24%)
Nov 16, 2022
0.8600
0.8849
0.8500
0.8599
14,156
-0.01(-0.90%)
Nov 15, 2022
0.8412
0.8953
0.8000
0.8677
75,132
+0.02(+2.67%)
Nov 14, 2022
1.070
1.070
0.8000
0.8451
420,019
-0.09(-10.10%)
Nov 11, 2022
0.9700
1.000
0.8949
0.9400
185,513
-0.06(-5.56%)
Nov 10, 2022
0.9061
1.000
0.9050
0.9953
83,564
+0.04(+4.61%)
Nov 09, 2022
0.9900
1.090
0.8859
0.9514
51,710
-0.03(-2.94%)
Nov 08, 2022
0.9750
1.000
0.9750
0.9802
41,387
-0.02(-1.97%)
Nov 07, 2022
1.040
1.042
0.9910
0.9999
169,662
+0.01(+0.89%)
Nov 04, 2022
0.9900
1.000
0.9810
0.9911
5,781
-0.02(-1.87%)
Nov 03, 2022
1.000
1.020
0.9682
1.010
33,521
+0.01(+1.23%)
Nov 02, 2022
0.9900
1.030
0.9501
0.9977
134,303
+0.02(+1.81%)
Nov 01, 2022
0.9800
1.088
0.9706
0.9800
191,734
+0.01(+0.52%)
Oct 31, 2022
1.050
1.050
0.9710
0.9749
62,119
-0.07(-6.26%)
Oct 28, 2022
1.230
1.230
1.040
1.040
67,921
-0.15(-12.61%)
Oct 27, 2022
1.410
1.460
1.150
1.190
80,683
-0.22(-15.60%)
Oct 26, 2022
1.590
1.740
1.370
1.410
78,108
-0.11(-7.24%)
Oct 25, 2022
1.650
1.700
1.500
1.520
165,046
-0.17(-10.06%)
Oct 24, 2022
1.470
1.735
1.470
1.690
42,069
+0.25(+17.36%)
Oct 21, 2022
1.480
1.495
1.420
1.440
15,501
-0.05(-3.36%)
Oct 20, 2022
1.504
1.550
1.480
1.490
25,437
+0.02(+1.36%)
Oct 19, 2022
1.420
1.530
1.410
1.470
28,021
-0.04(-2.65%)
Oct 18, 2022
1.600
1.606
1.508
1.510
19,849
-0.07(-4.43%)
Oct 17, 2022
1.520
1.592
1.520
1.580
16,842
-0.02(-1.25%)
Oct 14, 2022
1.610
1.690
1.600
1.600
10,489
-0.01(-0.62%)
Oct 13, 2022
1.790
1.790
1.550
1.610
8,022
-0.03(-1.83%)
Oct 12, 2022
1.600
1.690
1.510
1.640
18,862
+0.17(+11.56%)
Oct 11, 2022
1.470
1.550
1.420
1.470
11,451
+0.01(+1.03%)
Oct 10, 2022
1.460
1.510
1.400
1.455
14,240
-0.01(-1.02%)
Oct 07, 2022
1.500
1.540
1.460
1.470
26,039
-0.07(-4.55%)
Oct 06, 2022
1.630
1.690
1.540
1.540
44,791
-0.09(-5.52%)
Oct 05, 2022
1.620
1.690
1.620
1.630
8,159
-0.02(-1.21%)
Oct 04, 2022
1.540
1.680
1.540
1.650
13,196
+0.07(+4.43%)
Oct 03, 2022
1.670
1.690
1.550
1.580
8,648
-0.11(-6.51%)
Sep 30, 2022
1.560
1.740
1.560
1.690
26,011
+0.11(+6.96%)
Sep 29, 2022
1.700
1.700
1.524
1.580
51,524
-0.14(-8.14%)
Sep 28, 2022
1.728
1.790
1.700
1.720
9,262
-0.03(-1.71%)
Sep 27, 2022
1.860
1.860
1.711
1.750
40,783
-0.11(-5.91%)
Sep 26, 2022
1.750
1.950
1.710
1.860
73,064
-0.03(-1.59%)
Sep 23, 2022
1.910
1.940
1.820
1.890
45,736
-0.04(-2.07%)
Sep 22, 2022
2.010
2.010
1.885
1.930
65,687
-0.06(-3.02%)
Sep 21, 2022
1.970
2.040
1.920
1.990
14,377
+0.02(+1.02%)
Sep 20, 2022
1.910
1.992
1.910
1.970
16,718
+0.04(+2.34%)
Sep 19, 2022
1.920
2.090
1.910
1.925
52,704
-0.03(-1.79%)
Sep 16, 2022
2.090
2.090
1.910
1.960
87,253
-0.18(-8.41%)
Sep 15, 2022
2.220
2.230
2.000
2.140
70,268
-0.03(-1.38%)
Sep 14, 2022
1.880
2.330
1.880
2.170
815,184
+0.36(+19.89%)
Sep 13, 2022
1.920
2.010
1.750
1.810
29,332
-0.12(-6.22%)
Sep 12, 2022
1.850
1.970
1.850
1.930
40,720
+0.09(+4.89%)
Sep 09, 2022
1.770
2.050
1.760
1.840
95,273
+0.08(+4.55%)
Sep 08, 2022
1.680
1.885
1.680
1.760
77,936
+0.02(+1.15%)
Sep 07, 2022
1.800
1.810
1.720
1.740
61,566
-0.09(-4.92%)
Sep 06, 2022
1.930
1.950
1.810
1.830
62,333
-0.06(-3.17%)
Sep 02, 2022
2.110
2.110
1.830
1.890
123,906
-0.20(-9.57%)
Sep 01, 2022
2.630
2.630
1.990
2.090
393,698
-0.46(-18.04%)
Aug 31, 2022
2.520
2.950
2.300
2.550
1,210,159
+0.39(+18.06%)
Aug 30, 2022
2.060
2.330
1.975
2.160
615,849
+0.19(+9.64%)
Aug 29, 2022
1.720
2.100
1.720
1.970
272,269
+0.18(+10.06%)
Aug 26, 2022
1.750
1.795
1.720
1.790
50,091
+0.07(+4.31%)
Aug 25, 2022
1.750
1.760
1.710
1.716
29,691
+0.01(+0.36%)
Aug 24, 2022
1.660
1.730
1.660
1.710
33,328
+0.01(+0.59%)
Aug 23, 2022
1.690
1.730
1.660
1.700
15,734
+0.00(+0.00%)
Aug 22, 2022
1.710
1.820
1.660
1.700
21,087
-0.01(-0.58%)
Aug 19, 2022
1.700
1.750
1.685
1.710
42,739
-0.05(-2.84%)
Aug 18, 2022
1.800
1.850
1.670
1.760
44,048
-0.09(-4.86%)
Aug 17, 2022
1.830
1.880
1.770
1.850
53,032
+0.00(+0.00%)
Aug 16, 2022
1.930
1.930
1.770
1.850
52,813
-0.09(-4.64%)
Aug 15, 2022
1.890
1.990
1.840
1.940
74,777
+0.10(+5.43%)
Aug 12, 2022
1.850
1.940
1.650
1.840
156,830
-0.05(-2.65%)
Aug 11, 2022
1.840
1.900
1.800
1.890
87,818
-0.05(-2.33%)
Aug 10, 2022
1.850
1.950
1.770
1.935
124,878
+0.03(+1.31%)
Aug 09, 2022
1.950
2.180
1.710
1.910
330,354
+0.01(+0.53%)
Aug 08, 2022
1.800
1.900
1.760
1.900
258,730
+0.18(+10.47%)
Aug 05, 2022
1.650
1.730
1.550
1.720
451,059
+0.08(+4.88%)
Aug 04, 2022
1.780
1.800
1.530
1.640
406,975
-0.11(-6.29%)
Aug 03, 2022
1.500
1.950
1.420
1.750
5,206,151
+0.55(+45.83%)
Aug 02, 2022
1.220
1.250
1.170
1.200
69,785
+0.00(+0.00%)
Aug 01, 2022
1.200
1.220
1.110
1.200
82,220
+0.02(+1.69%)
Jul 29, 2022
1.110
1.180
1.110
1.180
67,388
+0.06(+5.36%)
Jul 28, 2022
1.135
1.135
1.120
1.120
12,200
-0.01(-0.45%)
Jul 27, 2022
1.160
1.160
1.120
1.125
23,376
+0.01(+0.46%)
Jul 26, 2022
1.075
1.130
1.050
1.120
30,363
+0.03(+2.75%)
Jul 25, 2022
1.080
1.130
1.080
1.090
7,964
-0.01(-0.91%)
Jul 22, 2022
1.090
1.124
1.050
1.100
55,046
+0.00(+0.00%)
Jul 21, 2022
1.000
1.180
1.000
1.100
79,322
+0.07(+6.80%)
Jul 20, 2022
1.020
1.060
0.9901
1.030
22,720
+0.04(+4.04%)
Jul 19, 2022
1.000
1.020
0.9800
0.9900
8,582
+0.01(+1.02%)
Jul 18, 2022
0.9800
1.000
0.9702
0.9800
39,599
+0.02(+1.81%)
Jul 15, 2022
0.9999
1.000
0.9602
0.9626
33,063
-0.01(-1.51%)
Jul 14, 2022
0.9500
1.000
0.9500
0.9774
10,667
+0.02(+2.37%)
Jul 13, 2022
0.9900
0.9906
0.9536
0.9548
9,647
-0.00(-0.02%)
Jul 12, 2022
1.000
1.000
0.9500
0.9550
20,769
-0.04(-4.49%)
Jul 11, 2022
1.000
1.008
0.9500
0.9999
25,425
-0.00(-0.01%)
Jul 08, 2022
1.000
1.024
0.9701
1.000
21,736
+0.00(+0.00%)
Jul 07, 2022
1.000
1.070
1.000
1.000
36,709
-0.01(-0.99%)
Jul 06, 2022
1.030
1.030
0.9900
1.010
29,106
-0.02(-1.94%)
Jul 05, 2022
0.8600
1.090
0.8400
1.030
69,247
+0.19(+22.68%)
Jul 01, 2022
0.7900
0.8629
0.7829
0.8396
34,679
+0.02(+2.28%)
Jun 30, 2022
0.8100
0.8209
0.7800
0.8209
37,053
-0.00(-0.15%)
Jun 29, 2022
0.8614
0.8703
0.8221
0.8221
41,200
-0.07(-7.42%)
Jun 28, 2022
0.9000
0.9219
0.8501
0.8880
57,301
-0.05(-5.53%)
Jun 27, 2022
1.000
1.000
0.9201
0.9400
27,302
-0.06(-6.00%)
Jun 24, 2022
1.020
1.050
1.000
1.000
20,330
+0.00(+0.00%)
Jun 23, 2022
1.030
1.030
1.000
1.000
18,832
-0.02(-1.96%)
Jun 22, 2022
1.020
1.030
1.000
1.020
22,145
+0.00(+0.00%)
Jun 21, 2022
1.000
1.040
1.000
1.020
20,214
+0.06(+6.24%)
Jun 17, 2022
1.020
1.020
0.9120
0.9601
68,320
-0.08(-7.68%)
Jun 16, 2022
1.060
1.060
0.9700
1.040
21,686
-0.01(-0.95%)
Jun 15, 2022
0.9300
1.090
0.9300
1.050
37,673
+0.08(+7.80%)
Jun 14, 2022
0.9238
0.9796
0.9238
0.9740
9,740
+0.05(+5.73%)
Jun 13, 2022
1.040
1.040
0.9200
0.9212
53,776
-0.15(-13.91%)
Jun 10, 2022
0.9800
1.089
0.9800
1.070
36,341
+0.03(+2.88%)
Jun 09, 2022
1.110
1.110
1.010
1.040
31,786
-0.09(-7.96%)
Jun 08, 2022
1.130
1.160
1.130
1.130
33,975
-0.01(-0.88%)
Jun 07, 2022
0.9900
1.150
0.9500
1.140
104,027
+0.15(+15.15%)
Jun 06, 2022
1.000
1.065
0.9500
0.9900
106,448
-0.10(-9.17%)
Jun 03, 2022
1.360
1.360
0.9700
1.090
231,132
-0.28(-20.44%)
Jun 02, 2022
1.460
1.460
1.260
1.370
322,879
-0.09(-6.16%)
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.