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
Prophase Labs Inc
(NQ:
PRPH
)
5.025
-0.125 (-2.43%)
Streaming Delayed Price
Updated: 11:40 AM EDT, Jun 3, 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, 2024
4.950
5.220
4.910
5.150
27,305
+0.21(+4.25%)
May 30, 2024
5.090
5.200
4.860
4.940
84,329
-0.21(-4.08%)
May 29, 2024
5.030
5.150
4.980
5.150
50,377
+0.03(+0.59%)
May 28, 2024
5.140
5.359
5.000
5.120
39,235
+0.07(+1.39%)
May 24, 2024
5.350
5.445
5.020
5.050
49,652
-0.28(-5.25%)
May 23, 2024
5.450
5.450
4.930
5.330
135,606
+0.17(+3.29%)
May 22, 2024
5.180
5.370
5.030
5.160
34,969
-0.05(-0.96%)
May 21, 2024
5.180
5.240
5.060
5.210
37,513
-0.03(-0.57%)
May 20, 2024
4.990
5.260
4.990
5.240
24,833
+0.21(+4.17%)
May 17, 2024
5.030
5.080
4.910
5.030
53,904
-0.08(-1.57%)
May 16, 2024
5.070
5.210
4.870
5.110
77,537
-0.03(-0.58%)
May 15, 2024
5.000
5.340
5.000
5.140
32,876
+0.07(+1.38%)
May 14, 2024
5.220
5.220
4.960
5.070
39,678
-0.22(-4.16%)
May 13, 2024
5.050
5.290
5.050
5.290
48,041
+0.24(+4.75%)
May 10, 2024
4.960
5.070
4.735
5.050
32,777
+0.13(+2.64%)
May 09, 2024
5.390
5.420
4.920
4.920
71,139
-0.47(-8.72%)
May 08, 2024
5.250
5.550
5.120
5.390
57,284
+0.33(+6.52%)
May 07, 2024
5.340
5.358
5.040
5.060
15,936
-0.28(-5.24%)
May 06, 2024
5.470
5.620
5.120
5.340
40,416
-0.08(-1.48%)
May 03, 2024
5.300
5.500
5.200
5.420
38,408
+0.11(+2.07%)
May 02, 2024
5.250
5.350
5.010
5.310
44,554
+0.12(+2.31%)
May 01, 2024
4.580
5.320
4.580
5.190
31,942
+0.58(+12.58%)
Apr 30, 2024
4.590
4.725
4.450
4.610
54,453
+0.00(+0.00%)
Apr 29, 2024
4.770
4.835
4.600
4.610
22,056
-0.10(-2.12%)
Apr 26, 2024
4.950
4.950
4.601
4.710
59,961
-0.24(-4.85%)
Apr 25, 2024
5.060
5.228
4.900
4.950
12,151
-0.11(-2.17%)
Apr 24, 2024
5.170
5.460
5.050
5.060
15,554
-0.10(-1.94%)
Apr 23, 2024
4.890
5.391
4.890
5.160
16,630
+0.26(+5.31%)
Apr 22, 2024
5.170
5.170
4.900
4.900
62,107
-0.36(-6.84%)
Apr 19, 2024
5.310
5.310
5.050
5.260
99,267
-0.18(-3.31%)
Apr 18, 2024
6.320
6.320
5.330
5.440
1,176,747
-0.83(-13.24%)
Apr 17, 2024
7.470
7.470
6.051
6.270
83,031
-1.08(-14.69%)
Apr 16, 2024
6.540
7.480
6.270
7.350
190,015
+1.19(+19.42%)
Apr 15, 2024
6.630
6.770
6.115
6.155
48,030
-0.36(-5.60%)
Apr 12, 2024
6.580
6.640
6.291
6.520
27,388
+0.12(+1.87%)
Apr 11, 2024
6.600
6.700
6.180
6.400
83,174
+0.27(+4.40%)
Apr 10, 2024
6.040
6.220
6.005
6.130
18,890
+0.03(+0.49%)
Apr 09, 2024
6.610
6.642
6.060
6.100
26,633
-0.50(-7.58%)
Apr 08, 2024
6.880
6.880
6.500
6.600
35,748
-0.20(-2.94%)
Apr 05, 2024
6.670
6.916
6.670
6.800
45,638
+0.22(+3.34%)
Apr 04, 2024
6.640
6.750
6.503
6.580
21,421
-0.04(-0.60%)
Apr 03, 2024
6.800
6.880
6.420
6.620
37,479
-0.27(-3.92%)
Apr 02, 2024
6.950
6.960
6.760
6.890
50,153
+0.04(+0.58%)
Apr 01, 2024
6.590
6.930
6.540
6.850
33,471
+0.38(+5.87%)
Mar 28, 2024
6.460
6.550
6.227
6.470
16,102
+0.21(+3.35%)
Mar 27, 2024
6.380
6.710
6.210
6.260
33,582
-0.03(-0.48%)
Mar 26, 2024
6.620
6.700
6.155
6.290
49,356
+0.09(+1.45%)
Mar 25, 2024
5.850
6.200
5.750
6.200
49,678
+0.36(+6.16%)
Mar 22, 2024
5.540
6.000
5.510
5.840
35,987
+0.22(+3.91%)
Mar 21, 2024
5.630
5.860
5.500
5.620
44,787
+0.09(+1.63%)
Mar 20, 2024
5.240
5.650
5.090
5.530
46,985
+0.30(+5.74%)
Mar 19, 2024
5.170
5.345
5.000
5.230
27,998
+0.09(+1.75%)
Mar 18, 2024
4.890
5.350
4.890
5.140
50,990
+0.10(+1.98%)
Mar 15, 2024
4.470
5.193
4.470
5.040
27,441
+0.18(+3.70%)
Mar 14, 2024
5.070
5.070
4.860
4.860
9,275
-0.19(-3.76%)
Mar 13, 2024
4.940
5.140
4.870
5.050
13,043
+0.25(+5.21%)
Mar 12, 2024
4.940
4.950
4.726
4.800
12,779
-0.11(-2.24%)
Mar 11, 2024
4.710
4.990
4.710
4.910
7,621
+0.16(+3.37%)
Mar 08, 2024
4.660
4.810
4.550
4.750
8,553
+0.03(+0.64%)
Mar 07, 2024
4.550
4.860
4.550
4.720
7,250
+0.13(+2.83%)
Mar 06, 2024
4.670
4.700
4.530
4.590
13,208
-0.13(-2.75%)
Mar 05, 2024
4.540
4.720
4.510
4.720
25,692
+0.11(+2.39%)
Mar 04, 2024
4.760
4.760
4.570
4.610
8,255
+0.05(+1.10%)
Mar 01, 2024
4.520
4.570
4.373
4.560
50,257
+0.09(+2.01%)
Feb 29, 2024
4.770
4.800
4.470
4.470
113,115
-0.27(-5.70%)
Feb 28, 2024
5.210
5.220
4.720
4.740
66,185
-0.29(-5.77%)
Feb 27, 2024
5.030
5.160
4.930
5.030
50,479
-0.05(-0.98%)
Feb 26, 2024
4.990
5.080
4.980
5.080
22,445
+0.12(+2.42%)
Feb 23, 2024
4.965
5.000
4.921
4.960
9,364
+0.00(+0.00%)
Feb 22, 2024
4.920
5.000
4.920
4.960
5,057
+0.01(+0.20%)
Feb 21, 2024
5.090
5.090
4.950
4.950
7,688
+0.00(+0.00%)
Feb 20, 2024
4.940
5.250
4.940
4.950
77,597
-0.03(-0.60%)
Feb 16, 2024
4.960
5.020
4.910
4.980
9,298
+0.02(+0.40%)
Feb 15, 2024
4.900
5.030
4.900
4.960
5,434
-0.07(-1.39%)
Feb 14, 2024
4.910
5.050
4.873
5.030
9,432
+0.11(+2.24%)
Feb 13, 2024
5.100
5.170
4.920
4.920
14,409
-0.27(-5.20%)
Feb 12, 2024
5.240
5.250
5.150
5.190
14,528
-0.05(-0.95%)
Feb 09, 2024
5.120
5.250
5.120
5.240
6,106
-0.01(-0.19%)
Feb 08, 2024
5.090
5.250
5.001
5.250
19,684
+0.05(+0.96%)
Feb 07, 2024
5.080
5.200
5.060
5.200
6,910
+0.01(+0.19%)
Feb 06, 2024
5.000
5.190
5.000
5.190
8,532
+0.13(+2.57%)
Feb 05, 2024
5.080
5.080
5.000
5.060
18,588
-0.02(-0.39%)
Feb 02, 2024
5.010
5.110
5.000
5.080
8,388
+0.07(+1.40%)
Feb 01, 2024
4.880
5.120
4.860
5.010
25,466
+0.16(+3.30%)
Jan 31, 2024
4.700
4.890
4.537
4.850
14,457
+0.08(+1.78%)
Jan 30, 2024
4.730
4.850
4.510
4.765
33,436
-0.02(-0.31%)
Jan 29, 2024
4.810
4.990
4.730
4.780
24,247
-0.16(-3.24%)
Jan 26, 2024
4.930
5.000
4.891
4.940
5,099
+0.01(+0.20%)
Jan 25, 2024
4.970
5.270
4.930
4.930
14,703
-0.10(-1.99%)
Jan 24, 2024
4.900
5.170
4.900
5.030
13,799
+0.08(+1.62%)
Jan 23, 2024
5.020
5.190
4.950
4.950
28,432
-0.16(-3.13%)
Jan 22, 2024
4.900
5.150
4.720
5.110
33,270
+0.16(+3.23%)
Jan 19, 2024
4.980
5.050
4.950
4.950
8,074
-0.08(-1.59%)
Jan 18, 2024
4.960
5.200
4.920
5.030
17,315
+0.00(+0.00%)
Jan 17, 2024
4.910
5.040
4.910
5.030
11,553
+0.03(+0.60%)
Jan 16, 2024
4.960
5.240
4.865
5.000
18,360
+0.10(+2.04%)
Jan 12, 2024
4.900
5.220
4.900
4.900
29,951
-0.04(-0.81%)
Jan 11, 2024
5.230
5.230
4.900
4.940
41,409
-0.10(-1.98%)
Jan 10, 2024
5.030
5.300
4.960
5.040
30,477
-0.06(-1.18%)
Jan 09, 2024
5.290
5.290
4.955
5.100
21,591
-0.16(-3.04%)
Jan 08, 2024
4.590
5.300
4.590
5.260
57,419
+0.51(+10.74%)
Jan 05, 2024
4.990
5.070
4.750
4.750
51,459
-0.08(-1.66%)
Jan 04, 2024
4.660
5.150
4.660
4.830
41,548
+0.13(+2.77%)
Jan 03, 2024
4.610
4.710
4.550
4.700
25,048
+0.06(+1.29%)
Jan 02, 2024
4.500
4.700
4.500
4.640
7,707
+0.12(+2.65%)
Dec 29, 2023
4.500
4.800
4.335
4.520
53,231
+0.02(+0.44%)
Dec 28, 2023
4.630
4.660
4.500
4.500
23,410
-0.13(-2.81%)
Dec 27, 2023
4.724
4.725
4.620
4.630
22,108
-0.10(-2.11%)
Dec 26, 2023
4.690
4.820
4.560
4.730
29,277
+0.09(+1.94%)
Dec 22, 2023
4.510
4.700
4.510
4.640
24,290
+0.00(+0.00%)
Dec 21, 2023
4.500
4.740
4.500
4.640
25,524
+0.13(+2.88%)
Dec 20, 2023
4.520
4.620
4.500
4.510
20,515
+0.01(+0.22%)
Dec 19, 2023
4.500
4.680
4.500
4.500
31,937
-0.05(-1.10%)
Dec 18, 2023
4.500
4.720
4.500
4.550
36,260
+0.05(+1.11%)
Dec 15, 2023
4.530
4.625
4.500
4.500
45,081
+0.00(+0.00%)
Dec 14, 2023
4.610
4.800
4.500
4.500
31,676
+0.01(+0.22%)
Dec 13, 2023
4.760
4.940
4.490
4.490
73,166
-0.28(-5.87%)
Dec 12, 2023
4.650
5.000
4.650
4.770
33,446
+0.16(+3.47%)
Dec 11, 2023
4.980
5.060
4.607
4.610
32,448
-0.42(-8.35%)
Dec 08, 2023
5.010
5.325
4.950
5.030
49,559
-0.06(-1.18%)
Dec 07, 2023
5.010
5.200
5.010
5.090
28,238
+0.29(+6.04%)
Dec 06, 2023
4.800
5.060
4.800
4.800
21,360
+0.00(+0.00%)
Dec 05, 2023
4.800
4.985
4.740
4.800
21,572
-0.05(-1.03%)
Dec 04, 2023
4.990
5.050
4.850
4.850
9,379
-0.12(-2.32%)
Dec 01, 2023
5.030
5.138
4.900
4.965
18,684
-0.11(-2.07%)
Nov 30, 2023
5.140
5.700
4.875
5.070
47,633
+0.40(+8.57%)
Nov 29, 2023
4.600
4.813
4.600
4.670
8,943
+0.07(+1.52%)
Nov 28, 2023
4.505
4.750
4.505
4.600
22,058
+0.02(+0.44%)
Nov 27, 2023
4.430
4.640
4.423
4.580
10,627
+0.09(+2.00%)
Nov 24, 2023
4.410
4.525
4.410
4.490
2,396
+0.04(+0.90%)
Nov 22, 2023
4.250
4.587
4.250
4.450
20,095
+0.08(+1.83%)
Nov 21, 2023
4.410
4.530
4.360
4.370
22,449
-0.09(-2.02%)
Nov 20, 2023
4.390
4.630
4.280
4.460
108,131
+0.04(+0.90%)
Nov 17, 2023
4.370
4.650
4.360
4.420
16,181
+0.06(+1.38%)
Nov 16, 2023
4.370
4.420
4.360
4.360
10,811
+0.01(+0.23%)
Nov 15, 2023
4.270
4.441
4.270
4.350
29,841
+0.00(+0.00%)
Nov 14, 2023
4.520
4.578
4.350
4.350
38,356
-0.19(-4.08%)
Nov 13, 2023
4.520
4.740
4.520
4.535
19,197
-0.01(-0.33%)
Nov 10, 2023
4.990
4.990
4.520
4.550
62,898
-0.55(-10.78%)
Nov 09, 2023
4.510
5.140
4.510
5.100
28,694
+0.37(+7.82%)
Nov 08, 2023
4.510
4.730
4.502
4.730
4,198
+0.14(+3.05%)
Nov 07, 2023
4.640
4.750
4.580
4.590
9,018
+0.01(+0.22%)
Nov 06, 2023
4.625
4.998
4.510
4.580
13,529
+0.04(+0.88%)
Nov 03, 2023
4.520
4.671
4.510
4.540
3,011
+0.02(+0.44%)
Nov 02, 2023
4.500
4.520
4.431
4.520
7,004
+0.07(+1.57%)
Nov 01, 2023
4.400
4.560
4.360
4.450
20,094
+0.06(+1.37%)
Oct 31, 2023
4.470
4.500
4.360
4.390
25,816
-0.13(-2.88%)
Oct 30, 2023
4.490
4.680
4.428
4.520
11,087
-0.00(-0.09%)
Oct 27, 2023
4.520
4.524
4.425
4.524
9,264
+0.02(+0.53%)
Oct 26, 2023
4.500
4.550
4.440
4.500
12,914
-0.02(-0.44%)
Oct 25, 2023
4.480
4.550
4.440
4.520
16,821
+0.03(+0.67%)
Oct 24, 2023
4.520
4.580
4.450
4.490
16,647
-0.05(-1.10%)
Oct 23, 2023
4.520
4.610
4.520
4.540
12,541
-0.01(-0.22%)
Oct 20, 2023
4.600
4.620
4.530
4.550
6,574
+0.04(+0.89%)
Oct 19, 2023
4.540
4.580
4.500
4.510
13,753
-0.10(-2.17%)
Oct 18, 2023
4.430
4.670
4.430
4.610
11,539
+0.13(+2.90%)
Oct 17, 2023
4.360
4.690
4.360
4.480
23,862
+0.12(+2.75%)
Oct 16, 2023
4.360
4.420
4.360
4.360
20,800
-0.01(-0.23%)
Oct 13, 2023
4.360
4.490
4.360
4.370
10,707
+0.00(+0.00%)
Oct 12, 2023
4.360
4.400
4.360
4.370
18,351
+0.01(+0.23%)
Oct 11, 2023
4.370
4.500
4.360
4.360
25,149
+0.00(+0.00%)
Oct 10, 2023
4.370
4.510
4.360
4.360
18,254
-0.04(-0.91%)
Oct 09, 2023
4.370
4.520
4.360
4.400
28,444
+0.03(+0.69%)
Oct 06, 2023
4.370
4.515
4.360
4.370
5,852
-0.06(-1.35%)
Oct 05, 2023
4.390
4.550
4.390
4.430
15,640
+0.04(+0.91%)
Oct 04, 2023
4.390
4.510
4.330
4.390
28,734
+0.03(+0.69%)
Oct 03, 2023
4.360
4.620
4.360
4.360
32,935
-0.02(-0.46%)
Oct 02, 2023
4.370
4.440
4.360
4.380
19,516
+0.01(+0.23%)
Sep 29, 2023
4.390
4.440
4.360
4.370
11,241
+0.01(+0.23%)
Sep 28, 2023
4.360
4.450
4.360
4.360
13,152
-0.01(-0.23%)
Sep 27, 2023
4.420
4.500
4.370
4.370
11,662
+0.01(+0.23%)
Sep 26, 2023
4.340
4.470
4.340
4.360
202,377
+0.00(+0.00%)
Sep 25, 2023
4.310
4.400
4.360
4.360
11,864
+0.01(+0.23%)
Sep 22, 2023
4.360
4.370
4.350
4.350
12,146
+0.00(+0.00%)
Sep 21, 2023
4.300
4.370
4.300
4.350
22,916
+0.00(+0.00%)
Sep 20, 2023
4.460
4.600
4.350
4.350
43,542
-0.01(-0.23%)
Sep 19, 2023
4.460
4.650
4.360
4.360
98,837
-0.18(-3.96%)
Sep 18, 2023
4.510
4.650
4.345
4.540
70,859
-0.02(-0.44%)
Sep 15, 2023
4.990
5.050
4.540
4.560
73,479
-0.49(-9.70%)
Sep 14, 2023
4.690
5.050
4.690
5.050
40,920
+0.21(+4.34%)
Sep 13, 2023
4.650
4.970
4.650
4.840
55,270
+0.28(+6.14%)
Sep 12, 2023
4.320
4.620
4.320
4.560
24,207
+0.17(+3.87%)
Sep 11, 2023
4.330
4.460
4.282
4.390
29,133
+0.00(+0.00%)
Sep 08, 2023
4.370
4.540
4.260
4.390
49,026
+0.00(+0.00%)
Sep 07, 2023
4.330
4.570
4.330
4.390
41,241
+0.09(+2.09%)
Sep 06, 2023
4.270
4.370
4.120
4.300
33,547
+0.07(+1.65%)
Sep 05, 2023
4.250
4.285
4.180
4.230
36,525
-0.08(-1.86%)
Sep 01, 2023
4.290
4.390
4.210
4.310
47,117
+0.03(+0.70%)
Aug 31, 2023
4.420
4.545
4.050
4.280
71,399
-0.13(-2.95%)
Aug 30, 2023
4.460
4.770
4.350
4.410
106,351
-0.35(-7.35%)
Aug 29, 2023
5.010
5.239
4.700
4.760
105,008
-0.28(-5.56%)
Aug 28, 2023
5.130
5.150
5.010
5.040
47,150
-0.22(-4.18%)
Aug 25, 2023
5.340
5.430
5.100
5.260
52,464
+0.00(+0.00%)
Aug 24, 2023
5.250
5.480
5.250
5.260
31,958
+0.01(+0.19%)
Aug 23, 2023
5.250
5.470
5.250
5.250
33,534
-0.03(-0.57%)
Aug 22, 2023
5.390
5.490
5.200
5.280
58,673
-0.09(-1.68%)
Aug 21, 2023
5.220
5.750
5.220
5.370
72,293
+0.19(+3.67%)
Aug 18, 2023
5.450
5.720
5.180
5.180
105,162
-0.22(-4.07%)
Aug 17, 2023
5.590
5.720
5.240
5.400
51,867
-0.20(-3.57%)
Aug 16, 2023
5.590
5.890
5.590
5.600
95,294
-0.10(-1.75%)
Aug 15, 2023
5.760
5.928
5.630
5.700
34,649
-0.07(-1.21%)
Aug 14, 2023
6.050
6.340
5.760
5.770
79,652
-0.38(-6.18%)
Aug 11, 2023
6.380
6.380
6.140
6.150
35,154
-0.14(-2.23%)
Aug 10, 2023
6.850
6.880
6.250
6.290
115,787
-0.69(-9.89%)
Aug 09, 2023
7.140
7.199
6.850
6.980
30,866
-0.14(-1.97%)
Aug 08, 2023
7.080
7.289
7.040
7.120
28,461
-0.02(-0.28%)
Aug 07, 2023
7.170
7.345
7.120
7.140
21,426
-0.03(-0.42%)
Aug 04, 2023
7.270
7.452
7.170
7.170
14,535
-0.27(-3.63%)
Aug 03, 2023
7.180
7.550
7.180
7.440
18,819
+0.16(+2.20%)
Aug 02, 2023
7.500
7.550
7.210
7.280
19,952
-0.20(-2.67%)
Aug 01, 2023
7.210
7.490
7.210
7.480
23,421
+0.20(+2.75%)
Jul 31, 2023
7.130
7.350
7.100
7.280
30,810
+0.08(+1.11%)
Jul 28, 2023
7.160
7.290
7.070
7.200
21,619
-0.03(-0.41%)
Jul 27, 2023
7.300
7.390
7.109
7.230
31,849
-0.05(-0.69%)
Jul 26, 2023
7.030
7.295
7.030
7.280
19,185
+0.20(+2.82%)
Jul 25, 2023
7.220
7.260
7.080
7.080
19,337
-0.13(-1.80%)
Jul 24, 2023
7.100
7.390
7.000
7.210
23,875
+0.17(+2.41%)
Jul 21, 2023
7.110
7.220
7.001
7.040
19,051
-0.10(-1.40%)
Jul 20, 2023
7.240
7.320
7.130
7.140
18,205
-0.16(-2.19%)
Jul 19, 2023
7.250
7.350
7.140
7.300
26,548
-0.05(-0.68%)
Jul 18, 2023
7.100
7.369
7.030
7.350
42,962
+0.27(+3.81%)
Jul 17, 2023
7.110
7.240
7.000
7.080
30,150
-0.03(-0.42%)
Jul 14, 2023
6.970
7.230
6.930
7.110
36,218
+0.18(+2.60%)
Jul 13, 2023
7.050
7.180
6.800
6.930
49,306
-0.15(-2.12%)
Jul 12, 2023
7.140
7.283
7.050
7.080
39,936
-0.07(-0.98%)
Jul 11, 2023
7.460
7.540
7.060
7.150
44,476
-0.30(-4.03%)
Jul 10, 2023
7.350
7.572
7.283
7.450
22,478
+0.06(+0.81%)
Jul 07, 2023
7.440
7.580
7.335
7.390
29,044
-0.14(-1.86%)
Jul 06, 2023
7.350
7.590
7.235
7.530
28,128
+0.08(+1.07%)
Jul 05, 2023
7.140
7.460
7.140
7.450
43,074
+0.21(+2.90%)
Jul 03, 2023
7.260
7.350
7.190
7.240
20,905
-0.02(-0.28%)
Jun 30, 2023
7.410
7.490
7.220
7.260
31,955
-0.18(-2.42%)
Jun 29, 2023
7.410
7.560
7.300
7.440
27,931
+0.08(+1.09%)
Jun 28, 2023
7.270
7.420
7.223
7.360
27,167
+0.01(+0.14%)
Jun 27, 2023
7.130
7.450
7.120
7.350
49,894
+0.20(+2.80%)
Jun 26, 2023
7.330
7.360
7.130
7.150
41,468
-0.19(-2.59%)
Jun 23, 2023
7.400
7.420
7.160
7.340
39,269
-0.15(-2.00%)
Jun 22, 2023
7.290
7.490
7.211
7.490
25,770
+0.15(+2.04%)
Jun 21, 2023
7.120
7.446
7.020
7.340
83,093
+0.19(+2.66%)
Jun 20, 2023
7.160
7.450
7.140
7.150
105,666
-0.16(-2.19%)
Jun 16, 2023
7.470
7.680
7.310
7.310
92,586
-0.16(-2.14%)
Jun 15, 2023
7.390
7.670
7.390
7.470
58,380
+0.11(+1.49%)
Jun 14, 2023
7.130
7.500
7.130
7.360
73,011
+0.17(+2.36%)
Jun 13, 2023
7.290
7.560
7.170
7.190
99,978
-0.22(-2.97%)
Jun 12, 2023
7.800
7.846
6.970
7.410
252,323
-0.67(-8.29%)
Jun 09, 2023
8.220
8.250
7.760
8.080
105,295
-0.05(-0.62%)
Jun 08, 2023
8.320
8.410
8.080
8.130
114,228
-0.22(-2.63%)
Jun 07, 2023
8.280
8.520
8.270
8.350
65,013
+0.08(+0.97%)
Jun 06, 2023
8.040
8.370
8.040
8.270
40,999
+0.16(+1.97%)
Jun 05, 2023
8.480
8.500
8.050
8.110
78,844
-0.47(-5.48%)
Jun 02, 2023
9.120
9.250
8.470
8.580
147,769
-0.57(-6.23%)
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.