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
Syros Pharmaceuticals
(NQ:
SYRS
)
5.100
+0.100 (+2.00%)
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 08, 2023
3.140
3.140
3.020
3.030
28,583
-0.12(-3.81%)
May 05, 2023
3.200
3.250
3.124
3.150
41,037
+0.03(+0.96%)
May 04, 2023
3.000
3.160
2.962
3.120
66,293
+0.13(+4.35%)
May 03, 2023
2.950
3.052
2.950
2.990
30,493
+0.04(+1.36%)
May 02, 2023
3.070
3.152
2.950
2.950
76,984
-0.29(-8.95%)
May 01, 2023
3.180
3.298
3.143
3.240
76,017
+0.06(+1.89%)
Apr 28, 2023
3.020
3.180
2.985
3.180
98,089
+0.19(+6.35%)
Apr 27, 2023
3.170
3.170
2.970
2.990
94,664
-0.16(-5.08%)
Apr 26, 2023
3.040
3.180
2.950
3.150
197,546
+0.15(+5.00%)
Apr 25, 2023
2.770
3.050
2.750
3.000
142,814
+0.18(+6.38%)
Apr 24, 2023
2.680
2.830
2.670
2.820
69,971
+0.15(+5.62%)
Apr 21, 2023
2.630
2.720
2.580
2.670
50,676
+0.06(+2.30%)
Apr 20, 2023
2.630
2.630
2.530
2.610
100,117
-0.07(-2.61%)
Apr 19, 2023
2.720
2.760
2.650
2.680
79,455
-0.01(-0.37%)
Apr 18, 2023
2.660
2.700
2.590
2.690
65,087
+0.10(+3.86%)
Apr 17, 2023
2.700
2.820
2.590
2.590
160,695
-0.11(-4.07%)
Apr 14, 2023
2.780
2.850
2.680
2.700
74,412
-0.07(-2.53%)
Apr 13, 2023
2.650
2.790
2.650
2.770
66,441
+0.15(+5.73%)
Apr 12, 2023
2.730
2.790
2.600
2.620
47,004
-0.09(-3.32%)
Apr 11, 2023
2.600
2.830
2.600
2.710
127,808
+0.12(+4.63%)
Apr 10, 2023
2.580
2.590
2.520
2.590
49,032
+0.08(+3.39%)
Apr 06, 2023
2.570
2.580
2.420
2.505
125,694
-0.06(-2.15%)
Apr 05, 2023
2.650
2.650
2.520
2.560
56,517
-0.09(-3.40%)
Apr 04, 2023
2.570
2.660
2.550
2.650
97,003
+0.09(+3.52%)
Apr 03, 2023
2.580
2.670
2.540
2.560
126,557
-0.11(-4.12%)
Mar 31, 2023
2.710
2.720
2.580
2.670
116,683
-0.05(-1.84%)
Mar 30, 2023
2.840
2.840
2.680
2.720
58,904
-0.07(-2.51%)
Mar 29, 2023
2.770
2.790
2.710
2.790
30,229
+0.09(+3.33%)
Mar 28, 2023
2.730
2.800
2.700
2.700
57,208
-0.07(-2.53%)
Mar 27, 2023
2.820
2.820
2.670
2.770
47,197
+0.03(+1.09%)
Mar 24, 2023
2.800
2.810
2.720
2.740
47,467
-0.07(-2.49%)
Mar 23, 2023
2.870
2.950
2.750
2.810
78,710
-0.02(-0.71%)
Mar 22, 2023
2.860
2.965
2.770
2.830
87,375
+0.00(+0.00%)
Mar 21, 2023
2.720
2.890
2.720
2.830
102,970
+0.12(+4.43%)
Mar 20, 2023
2.840
2.840
2.670
2.710
114,409
-0.11(-3.90%)
Mar 17, 2023
2.960
2.970
2.820
2.820
285,862
-0.16(-5.37%)
Mar 16, 2023
3.040
3.050
2.890
2.980
178,092
-0.11(-3.56%)
Mar 15, 2023
3.040
3.180
3.000
3.090
209,066
+0.07(+2.32%)
Mar 14, 2023
3.300
3.345
2.960
3.020
252,240
-0.27(-8.21%)
Mar 13, 2023
3.070
3.400
3.070
3.290
212,581
+0.16(+5.11%)
Mar 10, 2023
3.590
3.620
2.880
3.130
563,986
-0.48(-13.30%)
Mar 09, 2023
4.010
4.010
3.570
3.610
62,289
-0.35(-8.84%)
Mar 08, 2023
4.030
4.060
3.910
3.960
44,276
-0.06(-1.49%)
Mar 07, 2023
3.920
4.070
3.880
4.020
87,978
+0.08(+2.03%)
Mar 06, 2023
3.930
3.980
3.708
3.940
125,070
+0.01(+0.25%)
Mar 03, 2023
3.720
3.930
3.610
3.930
150,106
+0.17(+4.52%)
Mar 02, 2023
3.800
3.900
3.550
3.760
131,813
+0.10(+2.73%)
Mar 01, 2023
3.720
3.860
3.600
3.660
94,690
-0.10(-2.66%)
Feb 28, 2023
3.610
3.760
3.520
3.760
86,538
+0.16(+4.44%)
Feb 27, 2023
3.760
3.760
3.500
3.600
104,641
-0.07(-1.91%)
Feb 24, 2023
3.790
3.820
3.610
3.670
68,677
-0.19(-4.92%)
Feb 23, 2023
3.960
3.980
3.710
3.860
101,320
-0.09(-2.28%)
Feb 22, 2023
4.080
4.080
3.790
3.950
118,036
-0.08(-1.99%)
Feb 21, 2023
4.100
4.200
3.950
4.030
70,517
-0.06(-1.47%)
Feb 17, 2023
4.030
4.160
3.950
4.090
109,439
+0.07(+1.74%)
Feb 16, 2023
4.090
4.180
4.010
4.020
54,258
-0.12(-2.90%)
Feb 15, 2023
4.080
4.359
3.970
4.140
74,916
+0.06(+1.47%)
Feb 14, 2023
4.180
4.260
3.950
4.080
116,049
-0.12(-2.86%)
Feb 13, 2023
4.250
4.310
4.120
4.200
61,674
-0.05(-1.18%)
Feb 10, 2023
4.390
4.450
4.210
4.250
72,463
-0.12(-2.75%)
Feb 09, 2023
4.770
4.860
4.360
4.370
125,184
-0.36(-7.61%)
Feb 08, 2023
4.820
4.865
4.600
4.730
153,305
-0.09(-1.87%)
Feb 07, 2023
4.930
4.970
4.630
4.820
122,191
-0.11(-2.23%)
Feb 06, 2023
5.100
5.200
4.830
4.930
123,264
-0.12(-2.38%)
Feb 03, 2023
5.120
5.540
5.000
5.050
175,042
-0.07(-1.37%)
Feb 02, 2023
5.500
5.611
4.810
5.120
264,550
-0.20(-3.76%)
Feb 01, 2023
5.050
5.670
5.050
5.320
222,785
+0.21(+4.11%)
Jan 31, 2023
4.840
5.390
4.840
5.110
269,498
+0.26(+5.36%)
Jan 30, 2023
4.400
4.980
4.380
4.850
236,558
+0.35(+7.78%)
Jan 27, 2023
4.440
4.590
4.370
4.500
90,969
+0.08(+1.81%)
Jan 26, 2023
4.570
4.680
4.090
4.420
793,990
-0.02(-0.45%)
Jan 25, 2023
4.360
4.470
4.260
4.440
39,907
+0.07(+1.60%)
Jan 24, 2023
4.400
4.500
4.350
4.370
34,914
-0.13(-2.89%)
Jan 23, 2023
4.540
4.590
4.480
4.500
48,439
+0.04(+0.90%)
Jan 20, 2023
4.470
4.531
4.390
4.460
68,094
+0.01(+0.22%)
Jan 19, 2023
4.320
4.530
4.311
4.450
43,159
+0.09(+2.06%)
Jan 18, 2023
4.540
4.700
4.300
4.360
115,990
-0.17(-3.75%)
Jan 17, 2023
4.900
4.900
4.510
4.530
129,935
-0.24(-5.03%)
Jan 13, 2023
4.710
4.952
4.690
4.770
114,580
+0.09(+1.92%)
Jan 12, 2023
4.570
4.870
4.550
4.680
154,462
+0.08(+1.74%)
Jan 11, 2023
3.970
4.740
3.913
4.600
257,945
+0.70(+17.95%)
Jan 10, 2023
3.530
3.940
3.530
3.900
136,934
+0.40(+11.43%)
Jan 09, 2023
3.600
3.640
3.470
3.500
68,044
-0.06(-1.69%)
Jan 06, 2023
3.600
3.649
3.483
3.560
54,535
+0.00(+0.00%)
Jan 05, 2023
3.470
3.560
3.300
3.560
78,744
+0.07(+2.01%)
Jan 04, 2023
3.550
3.659
3.425
3.490
48,541
-0.05(-1.41%)
Jan 03, 2023
3.590
3.700
3.500
3.540
58,129
-0.05(-1.39%)
Dec 30, 2022
3.360
3.600
3.330
3.590
92,159
+0.18(+5.28%)
Dec 29, 2022
3.210
3.430
3.153
3.410
103,167
+0.21(+6.56%)
Dec 28, 2022
3.100
3.360
3.080
3.200
83,226
+0.08(+2.56%)
Dec 27, 2022
3.190
3.312
3.090
3.120
84,621
-0.10(-3.11%)
Dec 23, 2022
3.130
3.299
3.110
3.220
58,201
+0.03(+0.94%)
Dec 22, 2022
3.070
3.230
3.060
3.190
88,492
+0.09(+2.90%)
Dec 21, 2022
3.050
3.200
3.050
3.100
81,050
+0.07(+2.31%)
Dec 20, 2022
3.060
3.170
3.020
3.030
73,563
-0.05(-1.62%)
Dec 19, 2022
3.360
3.360
3.070
3.080
124,535
-0.26(-7.78%)
Dec 16, 2022
3.590
3.605
3.340
3.340
315,928
-0.28(-7.73%)
Dec 15, 2022
3.670
3.700
3.550
3.620
56,206
-0.08(-2.16%)
Dec 14, 2022
3.810
3.830
3.680
3.700
101,049
-0.14(-3.65%)
Dec 13, 2022
3.800
3.960
3.700
3.840
117,416
+0.09(+2.40%)
Dec 12, 2022
3.680
3.790
3.510
3.750
132,702
+0.18(+5.04%)
Dec 09, 2022
3.440
3.660
3.340
3.570
112,235
+0.15(+4.39%)
Dec 08, 2022
3.500
3.500
3.320
3.420
68,638
-0.04(-1.16%)
Dec 07, 2022
3.380
3.490
3.345
3.460
64,473
+0.05(+1.47%)
Dec 06, 2022
3.820
3.820
3.370
3.410
191,837
-0.42(-10.97%)
Dec 05, 2022
3.990
4.010
3.820
3.830
96,293
-0.17(-4.25%)
Dec 02, 2022
3.880
4.045
3.840
4.000
101,457
+0.05(+1.27%)
Dec 01, 2022
3.960
4.180
3.850
3.950
103,041
-0.01(-0.25%)
Nov 30, 2022
3.850
4.012
3.850
3.960
76,227
+0.13(+3.39%)
Nov 29, 2022
4.050
4.060
3.790
3.830
82,710
-0.16(-4.01%)
Nov 28, 2022
4.100
4.330
3.950
3.990
154,773
-0.15(-3.62%)
Nov 25, 2022
4.080
4.230
4.030
4.140
27,724
-0.01(-0.24%)
Nov 23, 2022
4.150
4.220
4.020
4.150
64,448
+0.00(+0.00%)
Nov 22, 2022
4.150
4.240
3.960
4.150
116,887
+0.08(+1.97%)
Nov 21, 2022
4.130
4.140
3.950
4.070
70,016
-0.01(-0.25%)
Nov 18, 2022
4.330
4.430
3.930
4.080
228,144
-0.21(-4.90%)
Nov 17, 2022
4.270
4.350
4.070
4.290
99,095
+0.01(+0.23%)
Nov 16, 2022
4.010
4.370
3.960
4.280
169,600
+0.27(+6.73%)
Nov 15, 2022
3.970
4.050
3.760
4.010
204,983
+0.35(+9.56%)
Nov 14, 2022
3.910
4.010
3.660
3.660
152,329
-0.32(-8.04%)
Nov 11, 2022
3.770
4.056
3.710
3.980
134,723
+0.22(+5.85%)
Nov 10, 2022
3.750
3.880
3.630
3.760
115,713
+0.23(+6.52%)
Nov 09, 2022
3.850
3.970
3.520
3.530
106,495
-0.32(-8.31%)
Nov 08, 2022
3.990
4.110
3.850
3.850
64,594
-0.17(-4.23%)
Nov 07, 2022
4.170
4.240
3.960
4.020
57,565
-0.14(-3.37%)
Nov 04, 2022
4.220
4.334
4.060
4.160
63,532
-0.04(-0.95%)
Nov 03, 2022
4.230
4.360
4.100
4.200
123,442
-0.05(-1.18%)
Nov 02, 2022
4.350
4.530
4.200
4.250
104,199
-0.10(-2.30%)
Nov 01, 2022
5.000
5.000
4.310
4.350
188,565
-0.67(-13.35%)
Oct 31, 2022
4.570
5.040
4.460
5.020
269,881
+0.38(+8.19%)
Oct 28, 2022
4.470
4.660
4.330
4.640
58,305
+0.14(+3.11%)
Oct 27, 2022
4.570
4.649
4.320
4.500
96,377
-0.07(-1.42%)
Oct 26, 2022
4.370
4.730
4.370
4.565
86,310
+0.25(+5.67%)
Oct 25, 2022
4.140
4.370
4.140
4.320
66,717
+0.16(+3.85%)
Oct 24, 2022
4.440
4.480
3.920
4.160
216,986
-0.28(-6.31%)
Oct 21, 2022
4.530
4.671
4.360
4.440
113,583
-0.05(-1.11%)
Oct 20, 2022
5.260
5.279
4.480
4.490
227,140
-0.77(-14.64%)
Oct 19, 2022
5.480
5.650
5.110
5.260
215,162
-0.34(-6.07%)
Oct 18, 2022
5.820
5.936
5.530
5.600
168,290
-0.21(-3.61%)
Oct 17, 2022
5.750
5.865
5.650
5.810
61,349
+0.04(+0.69%)
Oct 14, 2022
6.220
6.220
5.770
5.770
155,560
-0.41(-6.63%)
Oct 13, 2022
5.830
6.190
5.695
6.180
115,629
+0.33(+5.64%)
Oct 12, 2022
6.130
6.280
5.840
5.850
99,915
-0.31(-5.03%)
Oct 11, 2022
6.330
6.515
6.060
6.160
127,292
-0.24(-3.75%)
Oct 10, 2022
6.750
6.860
6.340
6.400
98,607
-0.25(-3.76%)
Oct 07, 2022
6.700
6.791
6.390
6.650
124,669
-0.08(-1.19%)
Oct 06, 2022
6.660
6.950
6.660
6.730
132,855
+0.05(+0.75%)
Oct 05, 2022
6.450
6.829
6.350
6.680
94,817
+0.04(+0.60%)
Oct 04, 2022
6.260
6.810
6.160
6.640
218,541
+0.70(+11.78%)
Oct 03, 2022
6.380
6.380
5.866
5.940
137,712
-0.50(-7.76%)
Sep 30, 2022
5.840
6.510
5.840
6.440
174,418
+0.60(+10.27%)
Sep 29, 2022
5.420
5.870
5.400
5.840
115,533
+0.28(+5.04%)
Sep 28, 2022
5.370
5.600
5.320
5.560
120,902
+0.22(+4.12%)
Sep 27, 2022
5.670
5.710
5.310
5.340
179,866
-0.24(-4.30%)
Sep 26, 2022
5.470
5.699
5.380
5.580
187,576
+0.01(+0.18%)
Sep 23, 2022
6.010
6.080
5.450
5.570
226,453
-0.68(-10.88%)
Sep 22, 2022
6.650
6.710
6.110
6.250
273,134
-0.40(-6.02%)
Sep 21, 2022
6.480
7.271
6.360
6.650
2,003,950
+0.46(+7.43%)
Sep 20, 2022
5.900
6.470
5.900
6.190
598,190
+0.11(+1.81%)
Sep 19, 2022
5.270
6.305
5.250
6.080
1,541,990
-1.27(-17.27%)
Sep 16, 2022
7.495
7.498
6.600
7.349
634,369
+0.06(+0.75%)
Sep 15, 2022
6.900
7.500
6.830
7.294
680,823
+0.21(+3.02%)
Sep 14, 2022
7.700
7.738
6.811
7.080
316,676
-0.58(-7.56%)
Sep 13, 2022
8.900
9.250
7.516
7.659
2,582,064
+0.36(+4.87%)
Sep 12, 2022
7.200
7.359
6.945
7.303
717,316
+0.40(+5.84%)
Sep 09, 2022
6.900
6.995
6.705
6.900
21,108
-0.00(-0.06%)
Sep 08, 2022
6.800
7.100
6.800
6.904
18,917
+0.14(+2.02%)
Sep 07, 2022
7.100
7.152
6.616
6.767
71,886
-0.27(-3.86%)
Sep 06, 2022
7.636
7.867
6.720
7.039
70,567
-0.78(-9.93%)
Sep 02, 2022
7.800
8.288
7.626
7.815
16,502
-0.05(-0.66%)
Sep 01, 2022
7.900
8.077
7.801
7.867
24,860
-0.14(-1.74%)
Aug 31, 2022
8.056
8.154
7.956
8.006
21,070
-0.00(-0.06%)
Aug 30, 2022
8.200
8.749
7.875
8.011
33,834
-0.19(-2.30%)
Aug 29, 2022
8.500
8.472
8.100
8.200
17,966
-0.05(-0.63%)
Aug 26, 2022
9.000
9.431
8.110
8.252
24,957
-0.65(-7.28%)
Aug 25, 2022
8.500
8.900
8.309
8.900
22,702
+0.40(+4.72%)
Aug 24, 2022
8.300
8.499
8.050
8.499
20,806
+0.46(+5.66%)
Aug 23, 2022
8.100
8.224
8.007
8.044
25,783
-0.01(-0.14%)
Aug 22, 2022
8.100
8.405
8.000
8.055
26,898
-0.25(-3.02%)
Aug 19, 2022
8.684
8.799
8.235
8.306
35,975
-0.56(-6.33%)
Aug 18, 2022
9.200
9.220
8.712
8.867
43,136
-0.25(-2.80%)
Aug 17, 2022
9.500
9.759
9.104
9.122
29,860
-0.58(-5.96%)
Aug 16, 2022
9.901
10.10
9.504
9.700
52,206
-0.40(-3.96%)
Aug 15, 2022
9.200
10.10
9.197
10.10
61,929
+0.55(+5.75%)
Aug 12, 2022
9.149
9.786
9.002
9.551
57,293
+0.25(+2.70%)
Aug 11, 2022
9.686
9.899
8.604
9.300
111,388
-0.30(-3.12%)
Aug 10, 2022
9.300
10.29
9.000
9.600
133,541
+0.33(+3.53%)
Aug 09, 2022
8.601
10.50
8.501
9.273
105,610
-0.48(-4.90%)
Aug 08, 2022
8.900
9.800
8.900
9.751
62,378
+0.75(+8.34%)
Aug 05, 2022
8.523
9.001
8.000
9.000
109,213
-0.09(-0.95%)
Aug 04, 2022
10.20
11.00
9.000
9.086
379,676
+0.29(+3.34%)
Aug 03, 2022
8.300
9.100
8.200
8.792
603,253
+0.62(+7.63%)
Aug 02, 2022
8.000
8.433
7.914
8.169
22,557
+0.26(+3.22%)
Aug 01, 2022
8.200
8.200
7.808
7.914
32,126
+0.06(+0.82%)
Jul 29, 2022
8.500
8.500
7.850
7.850
33,891
-0.39(-4.74%)
Jul 28, 2022
8.808
8.899
7.840
8.241
61,517
-0.50(-5.67%)
Jul 27, 2022
8.800
8.900
8.500
8.736
34,773
+0.04(+0.41%)
Jul 26, 2022
9.016
9.017
8.501
8.700
33,406
-0.20(-2.25%)
Jul 25, 2022
9.700
9.700
8.650
8.900
36,974
-0.63(-6.66%)
Jul 22, 2022
10.00
10.00
9.300
9.535
35,955
-0.37(-3.72%)
Jul 21, 2022
10.10
10.30
9.671
9.903
27,191
-0.10(-0.97%)
Jul 20, 2022
9.700
10.30
9.700
10.00
27,900
+0.24(+2.44%)
Jul 19, 2022
9.341
9.900
9.300
9.762
33,656
+0.45(+4.83%)
Jul 18, 2022
9.200
9.792
9.000
9.312
35,499
-0.04(-0.41%)
Jul 15, 2022
8.700
9.384
8.429
9.350
43,176
+0.80(+9.36%)
Jul 14, 2022
8.500
8.687
8.312
8.550
22,342
-0.04(-0.45%)
Jul 13, 2022
8.403
8.681
8.172
8.589
17,926
-0.09(-1.04%)
Jul 12, 2022
8.600
8.700
8.101
8.679
32,295
+0.05(+0.57%)
Jul 11, 2022
8.700
8.700
8.100
8.630
44,760
-0.13(-1.48%)
Jul 08, 2022
8.500
8.900
7.905
8.760
49,344
+0.11(+1.28%)
Jul 07, 2022
8.300
8.899
8.001
8.649
45,948
+0.65(+8.10%)
Jul 06, 2022
9.000
9.134
8.000
8.001
57,454
-0.70(-8.03%)
Jul 05, 2022
9.400
9.523
8.529
8.700
79,195
-0.40(-4.40%)
Jul 01, 2022
9.300
9.800
9.100
9.100
22,137
-0.53(-5.47%)
Jun 30, 2022
9.500
9.662
9.000
9.627
20,119
+0.04(+0.36%)
Jun 29, 2022
9.100
9.820
9.000
9.592
33,413
+0.48(+5.30%)
Jun 28, 2022
9.507
9.900
9.060
9.109
38,670
-0.46(-4.85%)
Jun 27, 2022
9.100
9.928
8.900
9.573
50,076
+0.66(+7.39%)
Jun 24, 2022
10.10
10.40
8.914
8.914
739,774
-1.29(-12.61%)
Jun 23, 2022
10.80
10.90
10.00
10.20
61,385
-0.60(-5.56%)
Jun 22, 2022
10.40
11.00
10.20
10.80
71,015
+0.30(+2.86%)
Jun 21, 2022
10.70
10.70
10.00
10.50
90,488
+0.30(+2.94%)
Jun 17, 2022
9.800
10.50
9.506
10.20
94,046
+0.50(+5.15%)
Jun 16, 2022
10.30
10.30
9.100
9.700
88,451
-1.00(-9.35%)
Jun 15, 2022
9.600
10.90
9.600
10.70
86,143
+1.10(+11.44%)
Jun 14, 2022
9.550
9.900
9.495
9.602
32,281
+0.02(+0.17%)
Jun 13, 2022
9.800
9.899
9.000
9.586
55,694
-0.71(-6.93%)
Jun 10, 2022
10.40
10.45
9.903
10.30
48,666
-0.50(-4.63%)
Jun 09, 2022
10.90
11.15
10.30
10.80
68,820
+0.00(+0.00%)
Jun 08, 2022
10.60
11.50
10.20
10.80
94,177
+0.00(+0.00%)
Jun 07, 2022
9.300
10.90
8.920
10.80
117,976
+1.78(+19.73%)
Jun 06, 2022
8.929
9.801
8.600
9.020
110,294
+0.18(+2.02%)
Jun 03, 2022
7.732
8.950
7.642
8.841
71,233
+1.17(+15.30%)
Jun 02, 2022
7.800
8.500
7.501
7.668
74,717
-0.13(-1.69%)
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.