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
Relmada Therapeutics Inc
(NQ:
RLMD
)
3.180
-0.060 (-1.85%)
Streaming Delayed Price
Updated: 12:00 PM EDT, May 21, 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 20, 2024
3.360
3.440
3.240
3.240
63,353
-0.10(-2.99%)
May 17, 2024
3.500
3.500
3.320
3.340
46,958
-0.15(-4.30%)
May 16, 2024
3.530
3.550
3.460
3.490
43,536
+0.01(+0.29%)
May 15, 2024
3.720
3.750
3.460
3.480
67,465
-0.16(-4.40%)
May 14, 2024
3.590
3.720
3.470
3.640
100,072
+0.11(+3.12%)
May 13, 2024
3.600
3.690
3.500
3.530
58,248
+0.00(+0.00%)
May 10, 2024
3.800
3.880
3.530
3.530
79,440
-0.27(-7.11%)
May 09, 2024
3.900
4.000
3.680
3.800
101,030
-0.03(-0.78%)
May 08, 2024
3.790
3.950
3.751
3.830
52,705
+0.01(+0.26%)
May 07, 2024
3.830
3.880
3.770
3.820
65,817
-0.03(-0.78%)
May 06, 2024
3.760
4.000
3.660
3.850
82,031
+0.17(+4.62%)
May 03, 2024
3.800
3.930
3.630
3.680
92,915
-0.04(-1.08%)
May 02, 2024
3.770
3.780
3.700
3.720
21,845
+0.03(+0.81%)
May 01, 2024
3.620
3.830
3.620
3.690
64,008
+0.05(+1.37%)
Apr 30, 2024
3.530
3.740
3.460
3.640
147,724
+0.11(+3.12%)
Apr 29, 2024
3.850
3.969
3.350
3.530
241,668
-0.30(-7.83%)
Apr 26, 2024
3.690
3.870
3.620
3.830
80,013
+0.13(+3.51%)
Apr 25, 2024
3.790
3.810
3.660
3.700
85,873
-0.16(-4.15%)
Apr 24, 2024
3.950
3.960
3.750
3.860
114,585
-0.05(-1.28%)
Apr 23, 2024
3.910
4.100
3.820
3.910
143,632
+0.04(+1.03%)
Apr 22, 2024
3.990
4.060
3.700
3.870
178,128
-0.13(-3.25%)
Apr 19, 2024
4.300
4.314
3.950
4.000
152,611
-0.30(-6.98%)
Apr 18, 2024
4.650
4.720
4.270
4.300
86,189
-0.38(-8.12%)
Apr 17, 2024
4.620
4.720
4.520
4.680
85,164
+0.12(+2.63%)
Apr 16, 2024
4.470
4.610
4.320
4.560
63,203
+0.11(+2.47%)
Apr 15, 2024
4.670
4.730
4.413
4.450
125,022
-0.20(-4.30%)
Apr 12, 2024
4.610
4.680
4.540
4.650
120,024
-0.01(-0.21%)
Apr 11, 2024
4.600
4.810
4.495
4.660
117,197
+0.15(+3.33%)
Apr 10, 2024
4.770
4.900
4.290
4.510
158,446
-0.29(-6.04%)
Apr 09, 2024
4.920
5.090
4.745
4.800
88,073
-0.06(-1.23%)
Apr 08, 2024
4.640
4.970
4.640
4.860
63,172
+0.27(+5.88%)
Apr 05, 2024
4.720
4.840
4.530
4.590
101,194
-0.10(-2.13%)
Apr 04, 2024
4.750
5.030
4.660
4.690
178,512
-0.02(-0.42%)
Apr 03, 2024
4.960
5.090
4.680
4.710
144,874
-0.23(-4.66%)
Apr 02, 2024
4.970
5.050
4.790
4.940
136,600
+0.06(+1.23%)
Apr 01, 2024
4.650
5.000
4.600
4.880
126,566
+0.23(+4.95%)
Mar 28, 2024
4.710
4.710
4.500
4.650
113,420
+0.06(+1.31%)
Mar 27, 2024
4.870
4.870
4.400
4.590
149,749
-0.10(-2.13%)
Mar 26, 2024
4.970
5.004
4.635
4.690
103,407
-0.21(-4.29%)
Mar 25, 2024
4.800
5.130
4.680
4.900
271,608
+0.04(+0.82%)
Mar 22, 2024
4.610
4.960
4.540
4.860
267,518
+0.20(+4.29%)
Mar 21, 2024
4.400
4.660
3.990
4.660
651,883
+0.23(+5.07%)
Mar 20, 2024
5.510
5.660
4.320
4.435
687,646
-0.94(-17.41%)
Mar 19, 2024
5.520
5.840
5.360
5.370
231,010
-0.15(-2.72%)
Mar 18, 2024
5.500
5.730
5.500
5.520
123,586
+0.10(+1.85%)
Mar 15, 2024
4.970
5.530
4.800
5.420
194,504
+0.39(+7.75%)
Mar 14, 2024
5.520
5.520
4.930
5.030
163,617
-0.61(-10.82%)
Mar 13, 2024
5.590
5.760
5.570
5.640
128,350
+0.11(+1.99%)
Mar 12, 2024
5.850
5.970
5.340
5.530
221,256
-0.24(-4.16%)
Mar 11, 2024
6.010
6.380
5.760
5.770
164,539
-0.58(-9.13%)
Mar 08, 2024
6.160
6.550
6.160
6.350
119,024
-0.02(-0.31%)
Mar 07, 2024
6.420
6.630
6.160
6.370
138,889
-0.03(-0.47%)
Mar 06, 2024
6.340
6.567
6.260
6.400
101,423
+0.08(+1.27%)
Mar 05, 2024
6.270
6.490
6.260
6.320
85,856
-0.03(-0.47%)
Mar 04, 2024
6.870
7.223
6.270
6.350
245,825
-0.45(-6.62%)
Mar 01, 2024
6.200
6.870
6.120
6.800
514,504
+0.67(+11.02%)
Feb 29, 2024
6.140
6.250
5.980
6.125
110,487
-0.01(-0.24%)
Feb 28, 2024
5.950
6.380
5.930
6.140
161,477
+0.21(+3.54%)
Feb 27, 2024
6.000
6.040
5.800
5.930
163,231
+0.02(+0.34%)
Feb 26, 2024
5.700
6.080
5.600
5.910
154,572
+0.23(+4.05%)
Feb 23, 2024
5.540
5.820
5.483
5.680
124,988
+0.14(+2.53%)
Feb 22, 2024
5.750
5.800
5.380
5.540
128,957
-0.15(-2.64%)
Feb 21, 2024
5.830
5.990
5.410
5.690
223,397
-0.27(-4.53%)
Feb 20, 2024
5.600
6.270
5.560
5.960
469,714
+0.37(+6.62%)
Feb 16, 2024
5.290
5.650
5.200
5.590
176,244
+0.32(+6.07%)
Feb 15, 2024
5.450
5.500
5.010
5.270
248,556
-0.23(-4.18%)
Feb 14, 2024
5.270
5.920
5.270
5.500
359,214
+0.34(+6.59%)
Feb 13, 2024
5.390
5.410
5.110
5.160
204,033
-0.36(-6.52%)
Feb 12, 2024
5.500
5.650
5.370
5.520
205,942
+0.07(+1.28%)
Feb 09, 2024
5.290
5.520
5.210
5.450
206,445
+0.21(+4.01%)
Feb 08, 2024
5.170
5.300
5.050
5.240
205,963
+0.11(+2.14%)
Feb 07, 2024
5.460
5.540
4.990
5.130
346,636
-0.27(-5.00%)
Feb 06, 2024
5.250
5.690
5.110
5.400
615,468
+0.36(+7.14%)
Feb 05, 2024
4.660
5.170
4.250
5.040
724,762
+0.44(+9.57%)
Feb 02, 2024
4.550
4.840
4.440
4.600
253,029
+0.04(+0.88%)
Feb 01, 2024
4.360
4.720
4.090
4.560
698,137
+0.63(+16.03%)
Jan 31, 2024
3.910
4.190
3.870
3.930
170,578
-0.05(-1.26%)
Jan 30, 2024
3.710
3.990
3.620
3.980
269,832
+0.26(+6.99%)
Jan 29, 2024
3.630
3.780
3.550
3.720
191,762
+0.09(+2.48%)
Jan 26, 2024
3.650
3.670
3.521
3.630
71,087
+0.01(+0.28%)
Jan 25, 2024
3.530
3.650
3.510
3.620
75,740
+0.11(+3.13%)
Jan 24, 2024
3.440
3.550
3.320
3.510
138,662
+0.09(+2.63%)
Jan 23, 2024
3.610
3.680
3.380
3.420
81,312
-0.19(-5.26%)
Jan 22, 2024
3.440
3.710
3.440
3.610
231,090
+0.17(+4.94%)
Jan 19, 2024
3.410
3.470
3.350
3.440
86,334
+0.03(+0.88%)
Jan 18, 2024
3.310
3.430
3.260
3.410
96,388
+0.11(+3.33%)
Jan 17, 2024
3.200
3.400
3.100
3.300
217,518
+0.03(+0.92%)
Jan 16, 2024
3.110
3.270
3.080
3.270
145,221
+0.13(+4.14%)
Jan 12, 2024
3.330
3.527
3.080
3.140
157,425
-0.17(-5.14%)
Jan 11, 2024
3.340
3.440
3.260
3.310
226,679
-0.06(-1.78%)
Jan 10, 2024
3.470
3.625
3.270
3.370
299,693
-0.05(-1.46%)
Jan 09, 2024
3.400
3.510
3.305
3.420
229,980
-0.02(-0.58%)
Jan 08, 2024
3.340
3.510
3.250
3.440
307,539
+0.12(+3.61%)
Jan 05, 2024
3.100
3.450
2.920
3.320
638,753
+0.22(+7.27%)
Jan 04, 2024
4.500
4.509
3.060
3.095
2,791,206
-1.44(-31.68%)
Jan 03, 2024
4.380
4.700
4.160
4.530
445,288
+0.16(+3.66%)
Jan 02, 2024
4.240
4.410
3.930
4.370
333,797
+0.23(+5.56%)
Dec 29, 2023
3.750
4.330
3.681
4.140
292,133
+0.35(+9.23%)
Dec 28, 2023
4.220
4.320
3.630
3.790
423,074
-0.43(-10.19%)
Dec 27, 2023
3.280
4.350
3.210
4.220
862,228
+0.94(+28.66%)
Dec 26, 2023
3.050
3.300
3.050
3.280
501,878
+0.22(+7.19%)
Dec 22, 2023
3.000
3.200
2.901
3.060
413,244
+0.11(+3.73%)
Dec 21, 2023
2.490
2.970
2.460
2.950
1,036,010
+0.50(+20.41%)
Dec 20, 2023
2.460
2.570
2.435
2.450
302,948
-0.03(-1.21%)
Dec 19, 2023
2.530
2.560
2.450
2.480
826,203
-0.03(-1.20%)
Dec 18, 2023
2.460
2.550
2.430
2.510
166,644
+0.03(+1.21%)
Dec 15, 2023
2.520
2.580
2.470
2.480
194,870
-0.02(-0.80%)
Dec 14, 2023
2.500
2.560
2.450
2.500
448,228
+0.00(+0.00%)
Dec 13, 2023
2.430
2.520
2.430
2.500
102,384
+0.05(+2.04%)
Dec 12, 2023
2.510
2.550
2.450
2.450
149,009
-0.06(-2.39%)
Dec 11, 2023
2.610
2.610
2.510
2.510
159,441
-0.05(-1.95%)
Dec 08, 2023
2.560
2.570
2.530
2.560
94,538
+0.00(+0.00%)
Dec 07, 2023
2.560
2.589
2.520
2.560
88,326
+0.01(+0.39%)
Dec 06, 2023
2.530
2.590
2.520
2.550
141,344
+0.05(+2.00%)
Dec 05, 2023
2.500
2.520
2.470
2.500
65,911
-0.01(-0.40%)
Dec 04, 2023
2.520
2.520
2.460
2.510
126,890
+0.00(+0.00%)
Dec 01, 2023
2.450
2.540
2.415
2.510
163,889
+0.04(+1.62%)
Nov 30, 2023
2.560
2.700
2.460
2.470
234,061
-0.04(-1.59%)
Nov 29, 2023
2.720
2.800
2.450
2.510
225,999
-0.23(-8.39%)
Nov 28, 2023
2.820
2.929
2.710
2.740
139,670
-0.11(-3.86%)
Nov 27, 2023
2.950
2.950
2.850
2.850
74,109
-0.05(-1.72%)
Nov 24, 2023
2.920
2.960
2.900
2.900
27,230
+0.05(+1.75%)
Nov 22, 2023
2.940
3.020
2.850
2.850
90,547
-0.09(-3.06%)
Nov 21, 2023
2.990
3.030
2.825
2.940
127,387
-0.01(-0.34%)
Nov 20, 2023
2.840
3.040
2.800
2.950
104,172
+0.15(+5.36%)
Nov 17, 2023
2.980
2.980
2.800
2.800
103,128
-0.15(-5.08%)
Nov 16, 2023
3.040
3.060
2.910
2.950
83,667
-0.08(-2.64%)
Nov 15, 2023
2.970
3.200
2.970
3.030
84,086
+0.08(+2.71%)
Nov 14, 2023
2.840
3.040
2.840
2.950
60,194
+0.13(+4.61%)
Nov 13, 2023
2.880
2.940
2.760
2.820
112,425
-0.08(-2.76%)
Nov 10, 2023
3.020
3.030
2.880
2.900
77,047
-0.09(-3.01%)
Nov 09, 2023
3.010
3.090
2.945
2.990
130,703
-0.01(-0.33%)
Nov 08, 2023
3.000
3.080
2.950
3.000
263,754
-0.05(-1.64%)
Nov 07, 2023
3.060
3.250
3.010
3.050
75,542
-0.08(-2.56%)
Nov 06, 2023
3.140
3.330
3.100
3.130
109,664
-0.03(-0.95%)
Nov 03, 2023
3.090
3.310
3.060
3.160
116,782
+0.11(+3.61%)
Nov 02, 2023
3.000
3.250
2.980
3.050
146,327
+0.07(+2.35%)
Nov 01, 2023
3.010
3.135
2.940
2.980
91,728
-0.01(-0.33%)
Oct 31, 2023
3.020
3.070
2.850
2.990
178,409
+0.00(+0.00%)
Oct 30, 2023
2.990
3.050
2.990
2.990
66,111
+0.00(+0.00%)
Oct 27, 2023
3.120
3.230
2.990
2.990
140,769
-0.15(-4.78%)
Oct 26, 2023
3.210
3.220
3.050
3.140
29,910
+0.06(+1.95%)
Oct 25, 2023
3.040
3.130
3.000
3.080
53,938
+0.06(+1.99%)
Oct 24, 2023
3.110
3.166
2.990
3.020
49,318
+0.02(+0.67%)
Oct 23, 2023
3.000
3.320
2.970
3.000
69,084
-0.03(-0.99%)
Oct 20, 2023
3.160
3.240
2.950
3.030
78,557
-0.07(-2.26%)
Oct 19, 2023
3.440
3.440
3.100
3.100
45,923
-0.38(-10.92%)
Oct 18, 2023
3.470
3.650
3.390
3.480
273,035
-0.05(-1.42%)
Oct 17, 2023
3.220
3.600
3.180
3.530
130,388
+0.40(+12.78%)
Oct 16, 2023
3.060
3.288
3.030
3.130
131,121
+0.03(+0.97%)
Oct 13, 2023
3.180
3.250
3.030
3.100
94,680
-0.10(-3.13%)
Oct 12, 2023
3.480
3.600
3.150
3.200
166,049
-0.33(-9.35%)
Oct 11, 2023
3.290
3.700
3.255
3.530
281,997
+0.14(+4.13%)
Oct 10, 2023
3.130
3.390
3.124
3.390
106,940
+0.27(+8.65%)
Oct 09, 2023
3.040
3.140
2.950
3.120
42,051
+0.08(+2.63%)
Oct 06, 2023
3.000
3.100
2.921
3.040
46,581
+0.04(+1.33%)
Oct 05, 2023
2.990
3.040
2.990
3.000
52,859
+0.01(+0.33%)
Oct 04, 2023
3.080
3.190
2.950
2.990
141,447
-0.11(-3.55%)
Oct 03, 2023
3.050
3.160
3.005
3.100
82,608
+0.05(+1.64%)
Oct 02, 2023
2.970
3.140
2.920
3.050
219,279
+0.05(+1.67%)
Sep 29, 2023
2.950
3.040
2.920
3.000
101,996
+0.06(+2.04%)
Sep 28, 2023
3.150
3.240
2.930
2.940
132,184
-0.21(-6.67%)
Sep 27, 2023
3.140
3.230
3.050
3.150
75,751
+0.00(+0.00%)
Sep 26, 2023
3.030
3.250
2.950
3.150
115,015
+0.05(+1.61%)
Sep 25, 2023
2.770
3.120
2.930
3.100
222,291
+0.31(+11.11%)
Sep 22, 2023
2.770
2.900
2.720
2.790
99,297
-0.08(-2.79%)
Sep 21, 2023
2.900
3.010
2.700
2.870
297,261
-0.09(-3.04%)
Sep 20, 2023
3.330
3.500
2.850
2.960
3,257,763
+0.17(+6.09%)
Sep 19, 2023
2.950
3.050
2.750
2.790
72,000
-0.17(-5.74%)
Sep 18, 2023
3.100
3.210
2.940
2.960
97,911
-0.13(-4.21%)
Sep 15, 2023
3.310
3.320
3.060
3.090
145,050
-0.22(-6.65%)
Sep 14, 2023
3.310
3.350
3.270
3.310
65,405
-0.02(-0.60%)
Sep 13, 2023
3.380
3.410
3.290
3.330
78,227
-0.05(-1.62%)
Sep 12, 2023
3.450
3.450
3.180
3.385
60,424
-0.04(-1.02%)
Sep 11, 2023
3.550
3.550
3.355
3.420
44,476
-0.13(-3.66%)
Sep 08, 2023
3.570
3.770
3.340
3.550
62,870
+0.00(+0.00%)
Sep 07, 2023
3.660
3.750
3.500
3.550
69,955
-0.12(-3.27%)
Sep 06, 2023
3.770
3.780
3.590
3.670
71,220
-0.11(-2.91%)
Sep 05, 2023
3.770
4.000
3.650
3.780
153,259
-0.01(-0.26%)
Sep 01, 2023
3.500
4.090
3.465
3.790
274,703
+0.41(+12.13%)
Aug 31, 2023
3.390
3.600
3.350
3.380
55,348
+0.00(+0.00%)
Aug 30, 2023
3.330
3.420
3.261
3.380
22,670
+0.04(+1.20%)
Aug 29, 2023
3.510
3.672
3.277
3.340
65,332
-0.13(-3.75%)
Aug 28, 2023
3.280
3.540
3.200
3.470
76,098
+0.21(+6.44%)
Aug 25, 2023
3.190
3.310
3.070
3.260
68,359
+0.07(+2.19%)
Aug 24, 2023
2.930
3.290
2.770
3.190
162,746
+0.26(+8.87%)
Aug 23, 2023
3.080
3.120
2.810
2.930
79,424
-0.10(-3.30%)
Aug 22, 2023
3.060
3.140
3.010
3.030
58,964
+0.03(+1.00%)
Aug 21, 2023
2.870
3.150
2.870
3.000
59,867
+0.08(+2.74%)
Aug 18, 2023
2.850
2.990
2.800
2.920
58,619
+0.07(+2.46%)
Aug 17, 2023
3.100
3.160
2.850
2.850
78,183
-0.26(-8.36%)
Aug 16, 2023
3.370
3.500
3.090
3.110
116,838
-0.30(-8.80%)
Aug 15, 2023
3.190
3.600
3.130
3.410
200,673
+0.23(+7.23%)
Aug 14, 2023
3.110
3.290
2.928
3.180
154,523
+0.08(+2.58%)
Aug 11, 2023
2.930
3.200
2.880
3.100
168,597
+0.24(+8.39%)
Aug 10, 2023
2.720
2.920
2.720
2.860
84,585
+0.14(+5.15%)
Aug 09, 2023
2.550
2.790
2.504
2.720
105,370
+0.18(+7.09%)
Aug 08, 2023
2.640
2.740
2.510
2.540
93,917
-0.10(-3.79%)
Aug 07, 2023
2.600
2.650
2.480
2.640
64,296
+0.10(+3.94%)
Aug 04, 2023
2.630
2.720
2.520
2.540
63,705
-0.07(-2.68%)
Aug 03, 2023
2.560
2.700
2.530
2.610
71,234
+0.04(+1.56%)
Aug 02, 2023
2.520
2.630
2.498
2.570
89,274
+0.01(+0.39%)
Aug 01, 2023
2.610
2.620
2.510
2.560
77,598
-0.06(-2.29%)
Jul 31, 2023
2.600
2.752
2.600
2.620
67,295
+0.05(+1.95%)
Jul 28, 2023
2.470
2.600
2.470
2.570
30,230
+0.09(+3.63%)
Jul 27, 2023
2.560
2.590
2.440
2.480
87,506
-0.07(-2.75%)
Jul 26, 2023
2.600
2.620
2.450
2.550
68,755
-0.06(-2.30%)
Jul 25, 2023
2.830
2.830
2.600
2.610
102,664
-0.23(-8.10%)
Jul 24, 2023
2.890
2.900
2.760
2.840
99,074
-0.05(-1.73%)
Jul 21, 2023
2.970
3.025
2.850
2.890
93,491
-0.08(-2.69%)
Jul 20, 2023
2.740
3.040
2.740
2.970
200,668
+0.22(+8.00%)
Jul 19, 2023
2.770
2.950
2.730
2.750
83,792
-0.03(-1.08%)
Jul 18, 2023
2.850
2.970
2.750
2.780
60,908
-0.06(-2.11%)
Jul 17, 2023
2.820
2.900
2.780
2.840
62,523
+0.00(+0.00%)
Jul 14, 2023
2.820
2.930
2.720
2.840
76,138
+0.02(+0.71%)
Jul 13, 2023
2.950
2.980
2.810
2.820
91,088
-0.09(-3.09%)
Jul 12, 2023
2.770
2.960
2.685
2.910
147,778
+0.21(+7.78%)
Jul 11, 2023
2.700
2.850
2.620
2.700
86,440
+0.04(+1.50%)
Jul 10, 2023
2.520
2.710
2.520
2.660
133,658
+0.17(+6.83%)
Jul 07, 2023
2.510
2.560
2.420
2.490
85,164
-0.01(-0.40%)
Jul 06, 2023
2.590
2.650
2.480
2.500
189,570
-0.10(-3.85%)
Jul 05, 2023
2.510
2.640
2.510
2.600
86,743
+0.07(+2.77%)
Jul 03, 2023
2.470
2.590
2.470
2.530
69,026
+0.07(+2.85%)
Jun 30, 2023
2.520
2.570
2.460
2.460
67,313
-0.03(-1.20%)
Jun 29, 2023
2.470
2.640
2.460
2.490
122,547
+0.04(+1.63%)
Jun 28, 2023
2.430
2.480
2.360
2.450
113,095
+0.03(+1.24%)
Jun 27, 2023
2.460
2.510
2.400
2.420
89,309
-0.05(-2.02%)
Jun 26, 2023
2.500
2.590
2.440
2.470
200,888
+0.00(+0.00%)
Jun 23, 2023
2.560
2.600
2.400
2.470
3,562,175
-0.09(-3.52%)
Jun 22, 2023
2.680
2.725
2.530
2.560
158,391
-0.17(-6.23%)
Jun 21, 2023
2.860
2.860
2.535
2.730
214,874
-0.13(-4.55%)
Jun 20, 2023
2.600
2.995
2.490
2.860
324,670
+0.26(+10.00%)
Jun 16, 2023
2.580
2.670
2.420
2.600
308,064
+0.05(+1.96%)
Jun 15, 2023
2.570
2.606
2.460
2.550
140,834
-0.02(-0.78%)
Jun 14, 2023
2.700
2.736
2.560
2.570
102,831
-0.14(-5.17%)
Jun 13, 2023
2.670
2.750
2.620
2.710
118,055
+0.11(+4.23%)
Jun 12, 2023
2.620
2.808
2.560
2.600
135,301
-0.05(-1.89%)
Jun 09, 2023
2.800
2.810
2.550
2.650
141,429
-0.16(-5.69%)
Jun 08, 2023
2.850
2.850
2.630
2.810
105,017
-0.03(-1.06%)
Jun 07, 2023
2.900
2.920
2.680
2.840
167,546
-0.01(-0.35%)
Jun 06, 2023
2.830
2.900
2.740
2.850
97,867
+0.00(+0.00%)
Jun 05, 2023
2.810
2.890
2.700
2.850
124,662
+0.02(+0.71%)
Jun 02, 2023
2.720
2.870
2.670
2.830
102,350
+0.11(+4.04%)
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.