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
Cardiff Oncology Inc
(NQ:
CRDF
)
3.190
+0.010 (+0.31%)
Streaming Delayed Price
Updated: 12:07 PM 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 (%)
Jul 30, 2021
5.425
5.528
5.249
5.320
371,877
-0.01(-0.19%)
Jul 29, 2021
5.750
5.840
5.270
5.330
746,266
-0.33(-5.83%)
Jul 28, 2021
5.430
5.710
5.370
5.660
589,494
+0.23(+4.24%)
Jul 27, 2021
5.170
5.680
5.060
5.430
1,264,930
+0.28(+5.44%)
Jul 26, 2021
5.360
5.460
5.090
5.150
582,627
-0.16(-3.01%)
Jul 23, 2021
5.320
5.520
5.100
5.310
956,823
-0.05(-0.93%)
Jul 22, 2021
5.920
5.990
5.330
5.360
578,994
-0.49(-8.38%)
Jul 21, 2021
5.780
5.950
5.640
5.850
1,091,731
+0.11(+1.92%)
Jul 20, 2021
5.890
5.960
5.490
5.740
429,412
-0.09(-1.54%)
Jul 19, 2021
5.660
6.000
5.630
5.830
479,230
+0.01(+0.17%)
Jul 16, 2021
6.060
6.060
5.730
5.820
1,191,042
-0.16(-2.68%)
Jul 15, 2021
6.210
6.220
5.900
5.980
865,670
-0.30(-4.78%)
Jul 14, 2021
6.350
6.400
6.110
6.280
459,554
-0.09(-1.41%)
Jul 13, 2021
6.510
6.510
6.250
6.370
552,284
-0.14(-2.15%)
Jul 12, 2021
6.916
6.916
6.350
6.510
770,473
-0.04(-0.61%)
Jul 09, 2021
6.650
6.650
6.320
6.550
737,899
+0.02(+0.31%)
Jul 08, 2021
6.440
6.560
6.160
6.530
609,687
-0.08(-1.21%)
Jul 07, 2021
6.650
6.720
6.322
6.610
739,715
+0.03(+0.46%)
Jul 06, 2021
6.500
6.700
6.360
6.580
726,203
+0.07(+1.08%)
Jul 02, 2021
6.650
6.680
6.190
6.510
530,273
-0.14(-2.11%)
Jul 01, 2021
6.650
6.810
6.590
6.650
707,065
+0.00(+0.00%)
Jun 30, 2021
7.140
7.225
6.560
6.650
1,315,681
-0.55(-7.64%)
Jun 29, 2021
7.940
7.940
7.130
7.200
900,051
-0.67(-8.51%)
Jun 28, 2021
7.780
8.110
7.700
7.870
527,644
+0.21(+2.74%)
Jun 25, 2021
7.480
7.880
7.450
7.660
4,755,277
+0.18(+2.41%)
Jun 24, 2021
7.450
7.750
7.400
7.480
538,581
+0.11(+1.49%)
Jun 23, 2021
7.730
7.800
7.260
7.370
697,138
-0.29(-3.79%)
Jun 22, 2021
7.840
8.000
7.500
7.660
370,498
-0.16(-2.05%)
Jun 21, 2021
7.940
8.060
7.730
7.820
319,970
-0.18(-2.25%)
Jun 18, 2021
7.840
8.062
7.750
8.000
533,976
+0.16(+2.04%)
Jun 17, 2021
7.980
8.210
7.800
7.840
365,926
-0.15(-1.88%)
Jun 16, 2021
7.950
8.150
7.880
7.990
272,495
-0.01(-0.12%)
Jun 15, 2021
8.300
8.390
7.910
8.000
321,526
-0.25(-3.03%)
Jun 14, 2021
7.930
8.300
7.930
8.250
370,783
+0.37(+4.70%)
Jun 11, 2021
8.180
8.180
7.760
7.880
298,417
-0.10(-1.25%)
Jun 10, 2021
8.140
8.390
7.880
7.980
295,327
-0.16(-1.97%)
Jun 09, 2021
8.140
8.550
8.065
8.140
352,827
+0.05(+0.62%)
Jun 08, 2021
7.860
8.290
7.860
8.090
433,432
+0.30(+3.85%)
Jun 07, 2021
7.540
7.990
7.540
7.790
528,503
+0.21(+2.77%)
Jun 04, 2021
7.650
7.790
7.520
7.580
503,273
-0.05(-0.66%)
Jun 03, 2021
7.830
7.970
7.590
7.630
507,118
-0.35(-4.39%)
Jun 02, 2021
8.060
8.239
7.870
7.980
399,673
-0.08(-0.99%)
Jun 01, 2021
8.480
8.480
8.030
8.060
378,216
-0.34(-4.05%)
May 28, 2021
8.440
8.559
8.220
8.400
286,258
+0.07(+0.84%)
May 27, 2021
7.860
8.330
7.780
8.330
490,572
+0.52(+6.66%)
May 26, 2021
7.840
8.100
7.780
7.810
350,125
+0.04(+0.51%)
May 25, 2021
7.660
8.070
7.640
7.770
578,431
-0.05(-0.64%)
May 24, 2021
8.000
8.049
7.410
7.820
587,653
-0.05(-0.64%)
May 21, 2021
8.350
8.440
7.282
7.870
2,238,039
-0.37(-4.49%)
May 20, 2021
8.440
8.550
8.170
8.240
578,844
-0.16(-1.90%)
May 19, 2021
8.480
8.669
8.290
8.400
327,658
-0.22(-2.55%)
May 18, 2021
8.490
8.920
8.360
8.620
373,435
+0.17(+2.01%)
May 17, 2021
8.510
8.700
8.350
8.450
315,267
-0.10(-1.17%)
May 14, 2021
8.600
9.065
8.400
8.550
423,469
+0.06(+0.71%)
May 13, 2021
8.620
8.620
8.210
8.490
575,943
-0.01(-0.12%)
May 12, 2021
8.620
8.890
8.450
8.500
330,674
-0.22(-2.52%)
May 11, 2021
8.560
9.150
8.561
8.720
540,104
-0.39(-4.28%)
May 10, 2021
9.480
9.720
9.100
9.110
488,981
-0.38(-4.00%)
May 07, 2021
9.190
10.24
9.190
9.490
778,406
+0.48(+5.33%)
May 06, 2021
9.860
10.04
8.950
9.010
660,335
-1.03(-10.26%)
May 05, 2021
9.140
10.15
9.110
10.04
2,764,459
+0.94(+10.33%)
May 04, 2021
9.500
9.590
8.950
9.100
427,433
-0.48(-5.01%)
May 03, 2021
9.950
9.950
9.210
9.580
578,167
-0.35(-3.52%)
Apr 30, 2021
9.420
10.12
9.380
9.930
766,100
+0.42(+4.42%)
Apr 29, 2021
9.700
9.700
9.250
9.510
384,965
-0.11(-1.14%)
Apr 28, 2021
9.450
9.700
9.220
9.620
705,097
+0.18(+1.91%)
Apr 27, 2021
9.470
9.650
9.260
9.440
365,230
+0.08(+0.85%)
Apr 26, 2021
8.800
9.520
8.700
9.360
563,767
+0.67(+7.71%)
Apr 23, 2021
8.900
9.000
8.520
8.690
746,800
-0.11(-1.25%)
Apr 22, 2021
8.410
9.160
8.400
8.800
491,382
+0.35(+4.14%)
Apr 21, 2021
8.090
8.480
8.000
8.450
406,997
+0.35(+4.32%)
Apr 20, 2021
8.040
8.480
7.970
8.100
485,292
+0.04(+0.50%)
Apr 19, 2021
8.240
8.430
8.020
8.060
477,143
-0.22(-2.66%)
Apr 16, 2021
8.840
8.935
8.270
8.280
534,900
-0.50(-5.69%)
Apr 15, 2021
8.940
9.450
8.680
8.780
584,481
-0.02(-0.23%)
Apr 14, 2021
8.600
9.090
8.580
8.800
499,162
+0.24(+2.80%)
Apr 13, 2021
8.930
9.200
8.500
8.560
890,627
-0.44(-4.89%)
Apr 12, 2021
9.310
9.750
8.820
9.000
775,816
-0.27(-2.91%)
Apr 09, 2021
9.410
9.440
9.110
9.270
346,500
-0.21(-2.22%)
Apr 08, 2021
9.900
9.930
9.440
9.480
455,912
-0.27(-2.77%)
Apr 07, 2021
9.820
10.22
9.670
9.750
482,814
-0.07(-0.71%)
Apr 06, 2021
9.840
10.05
9.700
9.820
288,776
+0.05(+0.51%)
Apr 05, 2021
9.760
10.20
9.700
9.770
538,326
+0.13(+1.35%)
Apr 01, 2021
9.450
9.950
9.260
9.640
1,400,700
+0.38(+4.10%)
Mar 31, 2021
9.140
9.400
9.050
9.260
991,684
+0.16(+1.76%)
Mar 30, 2021
9.210
9.520
8.930
9.100
818,030
-0.25(-2.67%)
Mar 29, 2021
10.00
10.06
9.270
9.350
800,670
-0.61(-6.12%)
Mar 26, 2021
10.52
10.67
9.430
9.960
816,600
-0.52(-4.96%)
Mar 25, 2021
9.950
10.55
9.910
10.48
603,515
+0.34(+3.35%)
Mar 24, 2021
10.23
10.88
9.860
10.14
1,099,928
+0.07(+0.70%)
Mar 23, 2021
10.85
10.97
10.02
10.07
624,897
-0.56(-5.27%)
Mar 22, 2021
11.84
11.87
10.52
10.63
892,453
-0.86(-7.48%)
Mar 19, 2021
10.33
12.03
10.27
11.49
5,181,200
+1.17(+11.34%)
Mar 18, 2021
10.36
10.68
10.18
10.32
546,053
-0.18(-1.71%)
Mar 17, 2021
9.950
10.65
9.830
10.50
488,849
+0.46(+4.58%)
Mar 16, 2021
11.05
11.05
9.880
10.04
734,075
-0.93(-8.48%)
Mar 15, 2021
10.78
11.08
10.50
10.97
501,085
+0.12(+1.11%)
Mar 12, 2021
10.53
10.90
10.11
10.85
443,900
+0.16(+1.50%)
Mar 11, 2021
10.70
10.83
10.14
10.69
713,157
+0.26(+2.49%)
Mar 10, 2021
10.60
11.00
10.19
10.43
691,387
-0.20(-1.88%)
Mar 09, 2021
9.350
10.95
9.350
10.63
930,241
+1.48(+16.17%)
Mar 08, 2021
9.830
9.900
9.110
9.150
705,981
-0.57(-5.86%)
Mar 05, 2021
9.340
9.810
8.120
9.720
1,522,400
+0.54(+5.88%)
Mar 04, 2021
10.02
10.22
9.040
9.180
1,396,208
-0.93(-9.20%)
Mar 03, 2021
11.07
11.23
10.01
10.11
1,085,964
-0.99(-8.92%)
Mar 02, 2021
10.77
11.44
10.73
11.10
965,358
+0.36(+3.35%)
Mar 01, 2021
10.63
10.83
10.04
10.74
768,065
+0.40(+3.87%)
Feb 26, 2021
9.950
10.35
8.390
10.34
3,227,700
+0.59(+6.05%)
Feb 25, 2021
10.25
10.47
9.600
9.750
1,255,665
-0.53(-5.16%)
Feb 24, 2021
10.45
10.53
10.11
10.28
1,166,551
+0.01(+0.10%)
Feb 23, 2021
10.86
10.93
9.910
10.27
1,362,812
-1.03(-9.12%)
Feb 22, 2021
11.46
11.68
11.07
11.30
1,294,208
-0.37(-3.17%)
Feb 19, 2021
11.90
12.30
11.56
11.67
1,043,100
-0.06(-0.51%)
Feb 18, 2021
12.46
13.05
11.71
11.73
1,333,388
-1.04(-8.14%)
Feb 17, 2021
12.88
13.14
12.35
12.77
1,714,393
-0.30(-2.30%)
Feb 16, 2021
13.07
13.24
12.80
13.07
1,287,006
+0.04(+0.31%)
Feb 12, 2021
14.10
14.20
12.89
13.03
2,100,100
-1.21(-8.50%)
Feb 11, 2021
13.42
14.98
12.95
14.24
4,068,280
+1.24(+9.54%)
Feb 10, 2021
13.16
13.58
12.61
13.00
1,266,758
-0.01(-0.08%)
Feb 09, 2021
13.40
13.58
12.90
13.01
917,656
-0.51(-3.77%)
Feb 08, 2021
13.10
13.80
12.87
13.52
1,241,159
+0.50(+3.84%)
Feb 05, 2021
12.55
13.30
12.52
13.02
1,289,100
+0.47(+3.75%)
Feb 04, 2021
13.56
13.79
12.20
12.55
3,002,457
-0.79(-5.92%)
Feb 03, 2021
13.17
13.75
12.79
13.34
2,328,697
+0.35(+2.69%)
Feb 02, 2021
11.90
13.34
11.57
12.99
4,290,962
+1.19(+10.08%)
Feb 01, 2021
11.77
11.85
10.90
11.80
1,405,307
+0.00(+0.00%)
Jan 29, 2021
11.77
11.95
11.13
11.80
1,402,200
+0.20(+1.72%)
Jan 28, 2021
11.25
12.15
11.02
11.60
2,391,152
+0.18(+1.58%)
Jan 27, 2021
10.38
11.74
9.780
11.42
4,566,816
+0.91(+8.66%)
Jan 26, 2021
10.47
11.20
10.13
10.51
3,452,896
+0.16(+1.55%)
Jan 25, 2021
11.10
11.23
10.15
10.35
3,714,938
-0.55(-5.05%)
Jan 22, 2021
11.05
11.29
10.72
10.90
3,491,200
-0.47(-4.13%)
Jan 21, 2021
12.52
12.52
11.00
11.37
6,243,260
+0.23(+2.06%)
Jan 20, 2021
11.79
11.92
10.21
11.14
6,994,202
-0.46(-3.97%)
Jan 19, 2021
13.86
13.90
11.54
11.60
6,496,134
-1.86(-13.82%)
Jan 15, 2021
17.60
18.01
13.42
13.46
9,364,300
-6.11(-31.22%)
Jan 14, 2021
17.75
19.78
17.02
19.57
1,052,831
+2.04(+11.64%)
Jan 13, 2021
17.75
17.95
16.98
17.53
1,333,845
-0.22(-1.24%)
Jan 12, 2021
17.82
18.21
17.22
17.75
1,041,534
+0.16(+0.91%)
Jan 11, 2021
18.12
18.72
17.33
17.59
1,060,572
-0.73(-3.98%)
Jan 08, 2021
18.54
19.31
17.65
18.32
819,200
-0.04(-0.22%)
Jan 07, 2021
17.00
18.45
16.85
18.36
937,121
+1.50(+8.90%)
Jan 06, 2021
16.66
17.62
16.40
16.86
673,168
+0.13(+0.78%)
Jan 05, 2021
17.60
17.83
16.40
16.73
832,681
-0.90(-5.10%)
Jan 04, 2021
18.10
18.49
17.36
17.63
646,935
-0.36(-2.00%)
Dec 31, 2020
17.99
17.99
17.99
1,618,840
+0.49(+2.80%)
Dec 30, 2020
17.51
18.16
17.06
17.50
1,618,840
+0.22(+1.27%)
Dec 29, 2020
17.82
18.00
17.02
17.28
870,704
-0.59(-3.30%)
Dec 28, 2020
19.21
19.79
17.87
17.87
961,633
-1.04(-5.50%)
Dec 24, 2020
19.07
19.15
17.97
18.91
632,300
-0.04(-0.21%)
Dec 23, 2020
20.78
20.78
18.81
18.95
1,145,323
-1.67(-8.10%)
Dec 22, 2020
22.14
22.75
20.37
20.62
1,088,494
-1.52(-6.87%)
Dec 21, 2020
21.61
22.25
20.55
22.14
1,212,240
+0.60(+2.79%)
Dec 18, 2020
21.96
23.15
21.51
21.54
4,956,000
-0.38(-1.73%)
Dec 17, 2020
20.05
22.05
20.05
21.92
986,387
+1.67(+8.25%)
Dec 16, 2020
20.63
21.09
19.88
20.25
756,628
-0.39(-1.89%)
Dec 15, 2020
20.30
21.00
19.42
20.64
653,684
+0.34(+1.67%)
Dec 14, 2020
18.83
20.64
18.71
20.30
817,608
+1.33(+7.01%)
Dec 11, 2020
19.10
19.83
18.71
18.97
365,900
-0.24(-1.25%)
Dec 10, 2020
19.12
19.98
18.72
19.21
597,430
-0.26(-1.34%)
Dec 09, 2020
20.84
20.94
17.93
19.47
1,067,589
-1.19(-5.76%)
Dec 08, 2020
20.31
21.49
20.16
20.66
820,590
+0.29(+1.42%)
Dec 07, 2020
20.96
21.87
19.77
20.37
1,752,859
-0.38(-1.83%)
Dec 04, 2020
20.55
20.80
19.33
20.75
1,327,500
+0.24(+1.17%)
Dec 03, 2020
22.47
22.96
20.34
20.51
1,772,045
-1.81(-8.11%)
Dec 02, 2020
23.04
23.35
21.80
22.32
1,121,898
-0.83(-3.59%)
Dec 01, 2020
25.01
25.50
22.78
23.15
1,081,023
-1.56(-6.31%)
Nov 30, 2020
22.31
24.99
22.29
24.71
1,335,136
+2.79(+12.73%)
Nov 27, 2020
21.33
22.68
21.00
21.92
665,400
+0.61(+2.86%)
Nov 25, 2020
19.80
21.58
19.80
21.31
860,000
+1.74(+8.89%)
Nov 24, 2020
19.60
20.63
18.24
19.57
955,862
+0.42(+2.19%)
Nov 23, 2020
18.42
20.62
18.40
19.15
1,280,507
+0.93(+5.10%)
Nov 20, 2020
16.76
18.64
16.62
18.22
1,011,400
+1.56(+9.36%)
Nov 19, 2020
16.45
16.92
16.05
16.66
396,779
+0.21(+1.28%)
Nov 18, 2020
17.23
17.50
15.60
16.45
889,671
-0.63(-3.69%)
Nov 17, 2020
17.00
17.94
16.55
17.08
772,069
+0.20(+1.18%)
Nov 16, 2020
16.99
17.29
16.39
16.88
617,885
+0.08(+0.48%)
Nov 13, 2020
17.19
17.25
16.14
16.80
574,200
-0.16(-0.94%)
Nov 12, 2020
17.00
17.28
16.43
16.96
688,758
-0.15(-0.88%)
Nov 11, 2020
17.49
17.53
16.56
17.11
831,834
-0.23(-1.33%)
Nov 10, 2020
18.19
18.29
17.13
17.34
1,015,771
-0.75(-4.15%)
Nov 09, 2020
18.36
18.66
16.76
18.09
821,374
-0.04(-0.22%)
Nov 06, 2020
16.74
18.97
16.51
18.13
1,067,700
+1.13(+6.65%)
Nov 05, 2020
16.81
17.19
16.00
17.00
707,215
+0.61(+3.72%)
Nov 04, 2020
16.49
18.31
16.26
16.39
1,063,835
-0.22(-1.32%)
Nov 03, 2020
15.83
16.84
15.57
16.61
667,089
+0.72(+4.53%)
Nov 02, 2020
15.99
16.30
15.06
15.89
702,774
+0.07(+0.44%)
Oct 30, 2020
16.08
16.10
14.87
15.82
1,110,100
-0.50(-3.06%)
Oct 29, 2020
14.50
16.40
14.34
16.32
1,091,706
+1.72(+11.78%)
Oct 28, 2020
14.17
14.91
13.76
14.60
723,350
-0.51(-3.38%)
Oct 27, 2020
14.34
15.15
14.20
15.11
670,142
+0.76(+5.30%)
Oct 26, 2020
14.07
14.94
13.81
14.35
1,056,871
+0.12(+0.84%)
Oct 23, 2020
13.24
15.01
12.61
14.23
879,200
+0.83(+6.19%)
Oct 22, 2020
12.50
13.59
12.50
13.40
998,809
+1.38(+11.48%)
Oct 21, 2020
13.81
14.08
12.02
12.02
724,248
-1.32(-9.90%)
Oct 20, 2020
13.76
14.20
13.08
13.34
643,988
-0.22(-1.62%)
Oct 19, 2020
15.10
15.20
13.20
13.56
1,162,426
-1.35(-9.05%)
Oct 16, 2020
14.68
15.46
14.68
14.91
715,100
+0.26(+1.77%)
Oct 15, 2020
14.41
15.51
14.36
14.65
886,173
-0.91(-5.85%)
Oct 14, 2020
15.48
15.76
14.98
15.56
883,793
-0.02(-0.13%)
Oct 13, 2020
16.40
16.99
15.55
15.58
1,050,437
-0.95(-5.75%)
Oct 12, 2020
17.56
18.12
16.05
16.53
1,493,416
-0.72(-4.17%)
Oct 09, 2020
17.25
17.72
16.22
17.25
1,496,400
-0.05(-0.29%)
Oct 08, 2020
14.14
17.56
13.83
17.30
3,520,082
+3.79(+28.05%)
Oct 07, 2020
13.00
13.64
13.00
13.51
708,251
+0.64(+4.97%)
Oct 06, 2020
13.29
13.96
12.70
12.87
1,130,184
-0.64(-4.74%)
Oct 05, 2020
13.60
13.76
12.45
13.51
1,295,579
+0.31(+2.35%)
Oct 02, 2020
12.89
13.51
12.70
13.20
856,300
-0.42(-3.08%)
Oct 01, 2020
14.37
14.56
12.67
13.62
2,367,428
-0.57(-4.02%)
Sep 30, 2020
14.71
16.00
13.93
14.19
5,138,812
+0.18(+1.28%)
Sep 29, 2020
12.01
15.24
12.00
14.01
4,458,306
+1.83(+15.02%)
Sep 28, 2020
11.59
12.36
11.21
12.18
931,643
+0.80(+7.03%)
Sep 25, 2020
10.80
11.60
10.29
11.38
703,900
+0.67(+6.26%)
Sep 24, 2020
10.96
11.24
10.21
10.71
1,044,304
-0.64(-5.64%)
Sep 23, 2020
11.54
12.30
10.82
11.35
2,480,240
-0.36(-3.07%)
Sep 22, 2020
10.92
11.76
10.12
11.71
3,138,368
+0.11(+0.95%)
Sep 21, 2020
8.900
11.86
8.860
11.60
19,212,098
+2.89(+33.18%)
Sep 18, 2020
8.470
9.100
8.080
8.710
6,421,100
+0.60(+7.40%)
Sep 17, 2020
6.110
11.18
5.880
8.110
47,433,448
+2.30(+39.59%)
Sep 16, 2020
5.810
5.910
5.600
5.810
643,685
+0.00(+0.00%)
Sep 15, 2020
6.210
6.210
5.770
5.810
275,135
-0.13(-2.19%)
Sep 14, 2020
6.050
6.250
5.780
5.940
303,490
-0.01(-0.17%)
Sep 11, 2020
6.120
6.290
5.500
5.950
527,800
-0.29(-4.65%)
Sep 10, 2020
6.200
6.730
6.170
6.240
590,072
+0.24(+4.00%)
Sep 09, 2020
5.700
6.250
5.670
6.000
607,506
+0.30(+5.26%)
Sep 08, 2020
5.800
6.110
5.650
5.700
320,966
-0.39(-6.40%)
Sep 04, 2020
7.100
7.470
4.500
6.090
2,835,000
-0.95(-13.49%)
Sep 03, 2020
7.320
7.710
7.010
7.040
570,270
-0.41(-5.50%)
Sep 02, 2020
7.690
8.020
7.450
7.450
490,619
-0.20(-2.61%)
Sep 01, 2020
7.720
7.790
7.100
7.650
583,870
-0.29(-3.65%)
Aug 31, 2020
7.670
8.290
7.670
7.940
695,108
+0.36(+4.75%)
Aug 28, 2020
7.420
7.647
7.400
7.580
329,900
+0.09(+1.20%)
Aug 27, 2020
7.650
7.750
7.010
7.490
541,684
-0.24(-3.10%)
Aug 26, 2020
7.540
7.800
7.290
7.730
794,678
+0.13(+1.71%)
Aug 25, 2020
7.630
7.740
7.370
7.600
608,207
-0.10(-1.30%)
Aug 24, 2020
7.950
8.020
7.430
7.700
1,036,946
+0.02(+0.26%)
Aug 21, 2020
6.870
7.740
6.760
7.680
1,108,600
+0.75(+10.82%)
Aug 20, 2020
6.580
7.470
6.580
6.930
1,397,304
+0.27(+4.05%)
Aug 19, 2020
5.610
6.920
5.610
6.660
1,358,474
+0.99(+17.46%)
Aug 18, 2020
5.570
5.940
5.570
5.670
392,783
+0.01(+0.18%)
Aug 17, 2020
5.820
5.960
5.610
5.660
246,141
-0.14(-2.41%)
Aug 14, 2020
5.700
5.848
5.510
5.800
280,800
+0.08(+1.40%)
Aug 13, 2020
5.560
5.910
5.480
5.720
334,486
+0.21(+3.81%)
Aug 12, 2020
5.840
6.190
5.350
5.510
600,323
-0.46(-7.71%)
Aug 11, 2020
6.570
6.570
5.820
5.970
662,786
-0.49(-7.59%)
Aug 10, 2020
6.200
6.706
6.200
6.460
834,966
+0.35(+5.73%)
Aug 07, 2020
5.620
6.140
5.452
6.110
590,300
+0.42(+7.38%)
Aug 06, 2020
5.860
6.030
5.300
5.690
712,746
-0.17(-2.90%)
Aug 05, 2020
6.490
6.850
5.750
5.860
1,324,825
-0.35(-5.64%)
Aug 04, 2020
5.630
6.490
5.620
6.210
1,541,497
+0.68(+12.30%)
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.