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
Avalon GloboCare Corp. - Common Stock
(NQ:
ALBT
)
0.2786
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
0.2974
0.3100
0.2751
0.2786
29,621
-0.02(-5.30%)
May 16, 2024
0.2510
0.3000
0.2510
0.2942
14,624
+0.03(+11.52%)
May 15, 2024
0.2600
0.3100
0.2404
0.2638
45,866
-0.01(-2.30%)
May 14, 2024
0.2900
0.3100
0.2700
0.2700
102,582
-0.04(-11.62%)
May 13, 2024
0.3000
0.3149
0.2810
0.3055
65,134
-0.03(-10.15%)
May 10, 2024
0.2700
0.3400
0.2400
0.3400
409,746
+0.06(+22.43%)
May 09, 2024
0.2943
0.2947
0.2777
0.2777
7,136
-0.00(-0.89%)
May 08, 2024
0.2711
0.3000
0.2662
0.2802
14,672
+0.01(+4.16%)
May 07, 2024
0.2662
0.3033
0.2500
0.2690
76,816
+0.01(+2.36%)
May 06, 2024
0.2600
0.3100
0.2434
0.2628
53,184
+0.02(+6.57%)
May 03, 2024
0.2675
0.2675
0.2412
0.2466
30,955
-0.01(-3.75%)
May 02, 2024
0.2770
0.2770
0.2560
0.2562
8,855
-0.01(-3.68%)
May 01, 2024
0.2700
0.2820
0.2550
0.2660
12,940
-0.01(-2.96%)
Apr 30, 2024
0.2700
0.2909
0.2700
0.2741
7,272
-0.00(-0.33%)
Apr 29, 2024
0.2750
0.2925
0.2750
0.2750
4,339
+0.00(+0.81%)
Apr 26, 2024
0.2909
0.2909
0.2599
0.2728
3,092
-0.01(-2.57%)
Apr 25, 2024
0.2624
0.2873
0.2550
0.2800
6,198
+0.01(+3.70%)
Apr 24, 2024
0.2880
0.2900
0.2525
0.2700
19,122
+0.01(+3.37%)
Apr 23, 2024
0.2900
0.3202
0.2612
0.2612
21,596
-0.02(-8.67%)
Apr 22, 2024
0.3070
0.3200
0.2800
0.2860
38,988
-0.02(-6.38%)
Apr 19, 2024
0.3290
0.3290
0.3000
0.3055
22,346
-0.01(-2.02%)
Apr 18, 2024
0.3288
0.3300
0.3101
0.3118
9,643
-0.02(-5.23%)
Apr 17, 2024
0.3240
0.3600
0.2704
0.3290
179,284
+0.02(+5.04%)
Apr 16, 2024
0.3173
0.3260
0.2920
0.3132
13,055
+0.01(+2.96%)
Apr 15, 2024
0.3300
0.3300
0.3022
0.3042
40,812
-0.02(-4.94%)
Apr 12, 2024
0.3100
0.3850
0.3000
0.3200
241,022
+0.02(+5.96%)
Apr 11, 2024
0.3105
0.3300
0.3000
0.3020
91,727
-0.02(-5.65%)
Apr 10, 2024
0.3300
0.3300
0.3000
0.3201
183,640
-0.05(-12.80%)
Apr 09, 2024
0.3250
0.3700
0.3050
0.3671
1,024,402
+0.04(+13.30%)
Apr 08, 2024
0.3150
0.3400
0.3041
0.3240
19,558
+0.02(+6.54%)
Apr 05, 2024
0.3015
0.3174
0.3000
0.3041
11,181
-0.00(-0.56%)
Apr 04, 2024
0.3023
0.3200
0.3023
0.3058
19,183
-0.00(-1.35%)
Apr 03, 2024
0.3210
0.3300
0.3054
0.3100
25,067
-0.02(-5.78%)
Apr 02, 2024
0.3200
0.3450
0.3075
0.3290
39,722
+0.02(+5.99%)
Apr 01, 2024
0.3341
0.3450
0.3077
0.3104
48,267
-0.01(-3.00%)
Mar 28, 2024
0.3200
0.3599
0.3100
0.3200
492,522
+0.02(+5.79%)
Mar 27, 2024
0.3100
0.3100
0.2980
0.3025
5,443
+0.00(+0.83%)
Mar 26, 2024
0.3022
0.3200
0.2936
0.3000
8,454
-0.01(-1.70%)
Mar 25, 2024
0.3200
0.3200
0.2810
0.3052
40,680
-0.01(-3.11%)
Mar 22, 2024
0.3101
0.3180
0.2500
0.3150
45,083
+0.01(+1.61%)
Mar 21, 2024
0.3100
0.3200
0.3013
0.3100
44,840
-0.01(-1.59%)
Mar 20, 2024
0.3148
0.3200
0.3100
0.3150
35,604
-0.01(-1.84%)
Mar 19, 2024
0.3300
0.3485
0.3209
0.3209
6,614
-0.01(-2.76%)
Mar 18, 2024
0.3320
0.3525
0.3300
0.3300
15,407
-0.01(-2.94%)
Mar 15, 2024
0.3790
0.3800
0.3096
0.3400
177,308
-0.04(-10.83%)
Mar 14, 2024
0.3800
0.3900
0.3736
0.3813
30,022
+0.00(+1.14%)
Mar 13, 2024
0.3765
0.3900
0.3740
0.3770
48,741
+0.00(+0.43%)
Mar 12, 2024
0.4000
0.4000
0.3740
0.3754
16,900
-0.02(-5.91%)
Mar 11, 2024
0.3876
0.4000
0.3735
0.3990
65,181
+0.01(+3.64%)
Mar 08, 2024
0.4020
0.4081
0.3810
0.3850
40,918
-0.02(-3.75%)
Mar 07, 2024
0.3955
0.4000
0.3800
0.4000
20,567
+0.00(+0.83%)
Mar 06, 2024
0.4000
0.4000
0.3770
0.3967
23,087
-0.00(-0.83%)
Mar 05, 2024
0.3800
0.4000
0.3700
0.4000
48,251
+0.01(+1.52%)
Mar 04, 2024
0.4200
0.4200
0.3800
0.3940
49,703
-0.03(-6.08%)
Mar 01, 2024
0.3870
0.4400
0.3620
0.4195
238,218
+0.02(+5.14%)
Feb 29, 2024
0.3950
0.4195
0.3610
0.3990
410,256
-0.02(-3.97%)
Feb 28, 2024
0.4200
0.4500
0.3820
0.4155
4,405,281
+0.05(+15.10%)
Feb 27, 2024
0.3810
0.4150
0.3600
0.3610
2,418,458
-0.03(-7.77%)
Feb 26, 2024
0.3800
0.4162
0.3800
0.3914
2,410
-0.00(-0.63%)
Feb 23, 2024
0.3700
0.4019
0.3700
0.3939
9,360
+0.01(+3.74%)
Feb 22, 2024
0.3900
0.3978
0.3761
0.3797
22,117
-0.01(-2.64%)
Feb 21, 2024
0.3978
0.3978
0.3900
0.3900
6,061
-0.00(-0.03%)
Feb 20, 2024
0.3900
0.3940
0.3900
0.3901
6,985
+0.01(+1.93%)
Feb 16, 2024
0.3900
0.3990
0.3824
0.3827
11,234
-0.01(-1.92%)
Feb 15, 2024
0.4050
0.4100
0.3900
0.3902
15,487
-0.02(-4.36%)
Feb 14, 2024
0.4150
0.4150
0.4000
0.4080
3,658
-0.01(-1.66%)
Feb 13, 2024
0.4040
0.4200
0.4040
0.4149
16,010
+0.00(+1.20%)
Feb 12, 2024
0.3900
0.4200
0.3900
0.4100
6,605
-0.01(-2.38%)
Feb 09, 2024
0.3804
0.4218
0.3600
0.4200
18,535
+0.02(+4.22%)
Feb 08, 2024
0.4011
0.4211
0.3820
0.4030
7,628
+0.02(+5.77%)
Feb 07, 2024
0.4001
0.4220
0.3810
0.3810
7,254
+0.00(+0.26%)
Feb 06, 2024
0.4200
0.4200
0.3800
0.3800
8,172
-0.02(-4.76%)
Feb 05, 2024
0.3970
0.4272
0.3881
0.3990
13,303
-0.01(-3.46%)
Feb 02, 2024
0.4021
0.4500
0.4021
0.4133
5,015
+0.01(+2.79%)
Feb 01, 2024
0.4147
0.4500
0.4020
0.4021
10,317
-0.04(-9.84%)
Jan 31, 2024
0.4400
0.4460
0.4293
0.4460
2,649
+0.02(+3.72%)
Jan 30, 2024
0.4000
0.4600
0.4000
0.4300
42,308
+0.03(+7.47%)
Jan 29, 2024
0.4200
0.4250
0.4001
0.4001
5,284
+0.00(+0.78%)
Jan 26, 2024
0.4176
0.4199
0.3960
0.3970
4,710
-0.01(-3.17%)
Jan 25, 2024
0.4101
0.4101
0.3950
0.4100
2,425
-0.02(-3.53%)
Jan 24, 2024
0.4105
0.4250
0.4105
0.4250
2,761
+0.03(+8.70%)
Jan 23, 2024
0.4100
0.4250
0.3910
0.3910
8,478
-0.02(-4.63%)
Jan 22, 2024
0.4300
0.4250
0.4100
0.4100
6,667
-0.02(-3.53%)
Jan 19, 2024
0.4188
0.4401
0.4000
0.4250
6,134
+0.02(+6.25%)
Jan 18, 2024
0.3900
0.4250
0.3900
0.4000
11,939
-0.02(-4.76%)
Jan 17, 2024
0.4200
0.4260
0.4004
0.4200
12,911
+0.00(+0.00%)
Jan 16, 2024
0.4300
0.4400
0.4200
0.4200
7,445
-0.02(-4.57%)
Jan 12, 2024
0.4600
0.4600
0.4200
0.4401
6,279
-0.01(-2.20%)
Jan 11, 2024
0.4301
0.4790
0.4301
0.4500
6,934
-0.00(-0.66%)
Jan 10, 2024
0.4509
0.4598
0.4200
0.4530
5,034
-0.00(-0.22%)
Jan 09, 2024
0.4400
0.4805
0.4251
0.4540
9,874
+0.01(+2.14%)
Jan 08, 2024
0.4300
0.4735
0.4300
0.4445
7,745
-0.01(-1.22%)
Jan 05, 2024
0.4400
0.4500
0.4300
0.4500
4,585
+0.00(+0.00%)
Jan 04, 2024
0.4800
0.4801
0.4451
0.4500
15,157
-0.01(-2.17%)
Jan 03, 2024
0.4510
0.4804
0.4312
0.4600
2,571
-0.01(-2.13%)
Jan 02, 2024
0.4600
0.4900
0.4550
0.4700
6,935
-0.01(-2.69%)
Dec 29, 2023
0.4726
0.5000
0.4399
0.4830
26,198
+0.01(+1.71%)
Dec 28, 2023
0.4700
0.5000
0.4700
0.4749
9,937
-0.00(-0.77%)
Dec 27, 2023
0.4560
0.4850
0.4560
0.4786
15,515
+0.02(+3.44%)
Dec 26, 2023
0.4600
0.5113
0.4550
0.4627
22,424
-0.03(-5.32%)
Dec 22, 2023
0.4973
0.5025
0.4875
0.4887
11,412
-0.01(-2.30%)
Dec 21, 2023
0.4847
0.5189
0.4847
0.5002
4,951
+0.01(+1.87%)
Dec 20, 2023
0.5000
0.5361
0.4910
0.4910
17,152
-0.03(-5.94%)
Dec 19, 2023
0.5601
0.5800
0.4824
0.5220
90,525
-0.03(-5.96%)
Dec 18, 2023
0.4700
0.5551
0.4600
0.5551
92,731
+0.09(+20.23%)
Dec 15, 2023
0.4200
0.4900
0.4000
0.4617
48,399
+0.02(+4.93%)
Dec 14, 2023
0.4600
0.4883
0.4341
0.4400
20,393
-0.05(-10.02%)
Dec 13, 2023
0.4499
0.4900
0.4000
0.4890
13,328
+0.06(+14.63%)
Dec 12, 2023
0.4200
0.4400
0.3900
0.4266
37,404
+0.02(+5.39%)
Dec 11, 2023
0.4200
0.4300
0.4000
0.4048
9,545
-0.00(-0.74%)
Dec 08, 2023
0.4600
0.4600
0.4010
0.4078
24,340
-0.03(-7.32%)
Dec 07, 2023
0.4700
0.4890
0.4399
0.4400
49,243
-0.04(-8.35%)
Dec 06, 2023
0.4900
0.5000
0.4700
0.4801
21,757
-0.03(-5.86%)
Dec 05, 2023
0.4801
0.5190
0.4800
0.5100
5,160
-0.01(-1.83%)
Dec 04, 2023
0.5150
0.5250
0.4963
0.5195
17,707
+0.02(+3.69%)
Dec 01, 2023
0.4950
0.5250
0.4950
0.5010
6,405
-0.01(-2.51%)
Nov 30, 2023
0.5270
0.5270
0.4971
0.5139
6,611
+0.01(+2.78%)
Nov 29, 2023
0.5000
0.5000
0.5000
0.5000
8,601
-0.02(-3.66%)
Nov 28, 2023
0.4900
0.5700
0.4900
0.5190
15,613
+0.05(+10.19%)
Nov 27, 2023
0.4805
0.5000
0.4705
0.4710
14,168
-0.04(-8.54%)
Nov 24, 2023
0.4980
0.5302
0.4841
0.5150
2,456
+0.05(+11.71%)
Nov 22, 2023
0.5300
0.5300
0.4610
0.4610
31,038
-0.07(-13.02%)
Nov 21, 2023
0.5300
0.5450
0.5100
0.5300
25,816
-0.02(-2.75%)
Nov 20, 2023
0.5700
0.5700
0.5330
0.5450
5,672
-0.03(-4.55%)
Nov 17, 2023
0.5400
0.5710
0.5300
0.5710
18,430
+0.02(+2.88%)
Nov 16, 2023
0.5444
0.6050
0.5444
0.5550
14,741
-0.06(-10.19%)
Nov 15, 2023
0.6198
0.6198
0.5444
0.6180
45,552
+0.00(+0.55%)
Nov 14, 2023
0.6000
0.6200
0.5600
0.6146
28,636
+0.02(+4.19%)
Nov 13, 2023
0.6200
0.6200
0.5800
0.5899
8,800
-0.02(-3.30%)
Nov 10, 2023
0.6000
0.6433
0.6000
0.6100
6,549
+0.01(+1.40%)
Nov 09, 2023
0.6436
0.6581
0.6011
0.6016
7,958
-0.06(-8.90%)
Nov 08, 2023
0.6520
0.7425
0.6231
0.6604
20,835
+0.03(+5.58%)
Nov 07, 2023
0.6716
0.6900
0.6250
0.6255
15,541
-0.07(-10.63%)
Nov 06, 2023
0.6150
0.7000
0.6150
0.6999
37,376
+0.03(+4.46%)
Nov 03, 2023
0.6168
0.6930
0.6001
0.6700
19,327
+0.01(+1.67%)
Nov 02, 2023
0.6400
0.6700
0.6000
0.6590
53,064
+0.04(+6.29%)
Nov 01, 2023
0.6000
0.6597
0.5484
0.6200
596,389
+0.03(+4.73%)
Oct 31, 2023
0.5490
0.5999
0.5467
0.5920
28,312
+0.04(+7.66%)
Oct 30, 2023
0.5944
0.6110
0.5301
0.5499
20,449
-0.07(-11.87%)
Oct 27, 2023
0.5823
0.6348
0.5651
0.6240
10,576
+0.04(+7.59%)
Oct 26, 2023
0.6247
0.6586
0.5651
0.5800
30,128
-0.06(-9.36%)
Oct 25, 2023
0.6100
0.6500
0.5652
0.6399
58,314
+0.04(+6.61%)
Oct 24, 2023
0.6200
0.6200
0.5641
0.6002
38,023
-0.01(-2.12%)
Oct 23, 2023
0.7300
0.7300
0.6000
0.6132
75,944
-0.12(-16.01%)
Oct 20, 2023
0.7601
0.7808
0.7010
0.7301
47,877
-0.03(-3.93%)
Oct 19, 2023
0.8760
0.8760
0.7500
0.7600
94,344
-0.16(-17.39%)
Oct 18, 2023
0.7800
1.130
0.7800
0.9200
613,076
+0.17(+22.65%)
Oct 17, 2023
0.7800
0.7800
0.7501
0.7501
6,287
-0.00(-0.12%)
Oct 16, 2023
0.7710
0.8000
0.7500
0.7510
17,222
-0.05(-6.13%)
Oct 13, 2023
0.7850
0.8062
0.7700
0.8000
16,596
+0.01(+1.36%)
Oct 12, 2023
0.7600
0.8086
0.7600
0.7893
5,621
+0.02(+2.51%)
Oct 11, 2023
0.7628
0.7893
0.7628
0.7700
5,676
-0.02(-2.04%)
Oct 10, 2023
0.7700
0.8085
0.7700
0.7860
5,794
+0.02(+2.08%)
Oct 09, 2023
0.7500
0.7986
0.7500
0.7700
7,048
-0.00(-0.01%)
Oct 06, 2023
0.7900
0.8151
0.7001
0.7701
18,026
+0.02(+2.67%)
Oct 05, 2023
0.7500
0.8399
0.7500
0.7501
44,816
+0.00(+0.01%)
Oct 04, 2023
0.7400
0.7700
0.7000
0.7500
29,738
+0.02(+2.74%)
Oct 03, 2023
0.7601
0.7700
0.6800
0.7300
14,796
-0.05(-6.29%)
Oct 02, 2023
0.7800
0.7950
0.7700
0.7790
20,528
-0.02(-2.93%)
Sep 29, 2023
0.7945
0.8100
0.7801
0.8025
30,978
-0.02(-2.13%)
Sep 28, 2023
0.8999
0.9000
0.8015
0.8200
30,540
-0.08(-8.89%)
Sep 27, 2023
0.9100
0.9700
0.9000
0.9000
11,607
-0.03(-3.58%)
Sep 26, 2023
0.9300
0.9901
0.9300
0.9334
9,358
-0.02(-2.58%)
Sep 25, 2023
0.9600
0.9900
0.9300
0.9581
42,163
-0.03(-2.76%)
Sep 22, 2023
1.030
1.030
0.9700
0.9853
19,495
-0.03(-2.93%)
Sep 21, 2023
1.000
1.020
1.000
1.015
18,714
+0.00(+0.50%)
Sep 20, 2023
1.030
1.030
1.010
1.010
44,463
-0.01(-0.98%)
Sep 19, 2023
1.020
1.030
1.020
1.020
45,797
+0.00(+0.00%)
Sep 18, 2023
1.100
1.130
1.020
1.020
107,231
-0.02(-1.92%)
Sep 15, 2023
1.050
1.060
1.010
1.040
11,942
+0.01(+0.97%)
Sep 14, 2023
1.000
1.050
1.000
1.030
19,281
-0.02(-1.90%)
Sep 13, 2023
1.170
1.170
1.011
1.050
24,731
+0.04(+3.96%)
Sep 12, 2023
1.060
1.060
1.001
1.010
33,623
-0.06(-5.61%)
Sep 11, 2023
1.040
1.085
1.030
1.070
37,913
+0.03(+2.88%)
Sep 08, 2023
1.081
1.081
1.040
1.040
31,233
-0.02(-2.01%)
Sep 07, 2023
1.180
1.180
1.030
1.061
43,900
-0.08(-6.90%)
Sep 06, 2023
1.210
1.210
1.110
1.140
73,205
-0.13(-10.24%)
Sep 05, 2023
1.140
1.290
1.100
1.270
423,451
+0.27(+27.00%)
Sep 01, 2023
0.9900
1.018
0.9500
1.000
26,663
+0.00(+0.00%)
Aug 31, 2023
1.010
1.030
0.9502
1.000
21,963
-0.03(-2.91%)
Aug 30, 2023
1.060
1.103
1.000
1.030
91,645
+0.09(+9.57%)
Aug 29, 2023
0.9500
0.9500
0.9300
0.9400
18,635
-0.02(-1.85%)
Aug 28, 2023
1.000
1.060
0.9300
0.9577
54,808
-0.07(-7.02%)
Aug 25, 2023
1.080
1.115
1.030
1.030
36,803
-0.09(-8.44%)
Aug 24, 2023
1.120
1.170
1.120
1.125
46,822
-0.03(-3.02%)
Aug 23, 2023
1.170
1.265
1.124
1.160
69,802
-0.09(-7.20%)
Aug 22, 2023
1.160
1.250
1.140
1.250
146,663
+0.09(+7.76%)
Aug 21, 2023
1.280
1.400
1.160
1.160
674,495
+0.00(+0.02%)
Aug 18, 2023
1.010
1.160
1.010
1.160
21,169
+0.11(+10.46%)
Aug 17, 2023
1.060
1.070
1.023
1.050
8,953
+0.00(+0.00%)
Aug 16, 2023
1.120
1.120
1.050
1.050
10,660
-0.05(-4.55%)
Aug 15, 2023
1.110
1.150
1.080
1.100
39,835
-0.06(-5.17%)
Aug 14, 2023
1.170
1.200
1.130
1.160
6,215
-0.05(-4.13%)
Aug 11, 2023
1.120
1.210
1.110
1.210
19,683
+0.06(+5.22%)
Aug 10, 2023
1.110
1.180
1.103
1.150
8,100
+0.03(+2.68%)
Aug 09, 2023
1.200
1.220
1.110
1.120
34,973
-0.08(-6.67%)
Aug 08, 2023
1.250
1.250
1.200
1.200
12,097
+0.00(+0.00%)
Aug 07, 2023
1.270
1.320
1.200
1.200
15,679
-0.10(-7.69%)
Aug 04, 2023
1.370
1.380
1.270
1.300
7,846
+0.00(+0.00%)
Aug 03, 2023
1.310
1.406
1.290
1.300
12,556
+0.00(+0.00%)
Aug 02, 2023
1.390
1.400
1.270
1.300
36,371
-0.09(-6.47%)
Aug 01, 2023
1.430
1.430
1.340
1.390
17,390
+0.02(+1.46%)
Jul 31, 2023
1.410
1.410
1.360
1.370
20,520
-0.09(-6.16%)
Jul 28, 2023
1.400
1.460
1.339
1.460
27,258
+0.10(+7.35%)
Jul 27, 2023
1.340
1.390
1.300
1.360
39,224
+0.04(+3.03%)
Jul 26, 2023
1.320
1.340
1.300
1.320
17,406
-0.02(-1.49%)
Jul 25, 2023
1.400
1.424
1.300
1.340
50,191
-0.04(-2.90%)
Jul 24, 2023
1.660
1.700
1.370
1.380
171,740
-0.07(-4.83%)
Jul 21, 2023
1.400
1.500
1.380
1.450
102,969
+0.03(+2.11%)
Jul 20, 2023
1.400
1.515
1.350
1.420
145,300
-0.05(-3.40%)
Jul 19, 2023
1.410
1.550
1.380
1.470
1,195,784
+0.15(+11.36%)
Jul 18, 2023
1.270
1.333
1.180
1.320
83,802
+0.04(+3.13%)
Jul 17, 2023
1.230
1.280
1.173
1.280
102,030
+0.06(+4.92%)
Jul 14, 2023
1.300
1.300
1.160
1.220
145,664
-0.01(-0.81%)
Jul 13, 2023
1.290
1.340
1.210
1.230
84,448
-0.13(-9.56%)
Jul 12, 2023
1.420
1.420
1.290
1.360
61,428
-0.02(-1.45%)
Jul 11, 2023
1.380
1.380
1.310
1.380
99,977
+0.00(+0.00%)
Jul 10, 2023
1.440
1.560
1.190
1.380
548,211
-0.03(-2.13%)
Jul 07, 2023
1.360
1.430
1.360
1.410
14,398
-0.01(-0.70%)
Jul 06, 2023
1.370
1.430
1.370
1.420
7,693
+0.08(+5.97%)
Jul 05, 2023
1.520
1.530
1.340
1.340
63,765
-0.11(-7.59%)
Jul 03, 2023
1.470
1.500
1.450
1.450
9,406
-0.09(-5.84%)
Jun 30, 2023
1.490
1.543
1.490
1.540
6,856
-0.01(-0.65%)
Jun 29, 2023
1.480
1.550
1.480
1.550
5,124
+0.04(+2.65%)
Jun 28, 2023
1.480
1.530
1.463
1.510
3,784
+0.03(+2.03%)
Jun 27, 2023
1.480
1.530
1.471
1.480
6,992
-0.01(-0.67%)
Jun 26, 2023
1.530
1.530
1.450
1.490
12,891
-0.04(-2.61%)
Jun 23, 2023
1.760
1.810
1.290
1.530
40,898
-0.25(-14.04%)
Jun 22, 2023
1.810
1.840
1.780
1.780
5,697
-0.03(-1.66%)
Jun 21, 2023
1.820
1.890
1.800
1.810
7,711
-0.05(-2.69%)
Jun 20, 2023
1.890
1.990
1.820
1.860
25,596
-0.11(-5.58%)
Jun 16, 2023
2.070
2.100
1.970
1.970
18,916
-0.11(-5.29%)
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.