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
Biolinerx Ltd ADR
(NQ:
BLRX
)
0.6576
-0.0389 (-5.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2019
2.560
2.640
2.560
2.640
17,791
+0.08(+3.00%)
Sep 27, 2019
2.610
2.610
2.560
2.563
32,500
-0.06(-2.17%)
Sep 26, 2019
2.700
2.700
2.610
2.620
6,014
-0.05(-1.87%)
Sep 25, 2019
2.740
2.800
2.591
2.670
44,544
-0.07(-2.55%)
Sep 24, 2019
2.780
2.820
2.700
2.740
23,262
-0.05(-1.79%)
Sep 23, 2019
2.840
2.860
2.700
2.790
41,587
-0.02(-0.71%)
Sep 20, 2019
2.830
2.830
2.770
2.810
15,800
-0.03(-1.06%)
Sep 19, 2019
2.900
2.990
2.685
2.840
116,780
-0.04(-1.39%)
Sep 18, 2019
2.910
2.916
2.850
2.880
4,990
-0.05(-1.71%)
Sep 17, 2019
2.870
2.940
2.830
2.930
12,664
+0.03(+1.03%)
Sep 16, 2019
2.880
2.950
2.800
2.900
43,698
-0.02(-0.68%)
Sep 13, 2019
2.900
2.960
2.879
2.920
20,400
+0.02(+0.69%)
Sep 12, 2019
2.940
2.950
2.885
2.900
24,721
-0.03(-1.02%)
Sep 11, 2019
2.920
2.960
2.850
2.930
15,521
+0.01(+0.34%)
Sep 10, 2019
2.980
3.040
2.800
2.920
47,991
-0.05(-1.68%)
Sep 09, 2019
2.746
2.970
2.700
2.970
41,230
+0.26(+9.59%)
Sep 06, 2019
2.710
2.780
2.710
2.710
17,800
-0.02(-0.73%)
Sep 05, 2019
2.660
2.750
2.660
2.730
39,948
+0.07(+2.63%)
Sep 04, 2019
2.760
2.760
2.540
2.660
52,378
-0.05(-1.85%)
Sep 03, 2019
3.050
3.642
2.320
2.710
753,963
-0.14(-4.91%)
Aug 30, 2019
2.950
2.950
2.850
2.850
10,700
-0.10(-3.28%)
Aug 29, 2019
2.960
2.966
2.910
2.947
2,640
-0.01(-0.45%)
Aug 28, 2019
2.930
2.960
2.889
2.960
15,405
+0.06(+2.07%)
Aug 27, 2019
3.060
3.080
2.880
2.900
39,856
-0.16(-5.23%)
Aug 26, 2019
3.140
3.140
3.060
3.060
13,453
+0.01(+0.33%)
Aug 23, 2019
3.080
3.080
2.950
3.050
25,000
-0.04(-1.29%)
Aug 22, 2019
3.110
3.145
3.000
3.090
28,280
-0.01(-0.32%)
Aug 21, 2019
3.160
3.190
3.040
3.100
16,886
-0.07(-2.21%)
Aug 20, 2019
3.180
3.180
3.108
3.170
7,572
-0.01(-0.31%)
Aug 19, 2019
3.070
3.200
3.040
3.180
33,214
+0.08(+2.58%)
Aug 16, 2019
3.140
3.140
2.998
3.100
19,200
-0.05(-1.59%)
Aug 15, 2019
3.060
3.150
2.870
3.150
40,464
+0.05(+1.61%)
Aug 14, 2019
3.089
3.120
2.830
3.100
52,457
+0.02(+0.65%)
Aug 13, 2019
3.060
3.200
3.020
3.080
78,539
+0.04(+1.32%)
Aug 12, 2019
3.030
3.180
3.020
3.040
26,308
-0.08(-2.72%)
Aug 09, 2019
3.120
3.180
3.100
3.125
16,900
-0.02(-0.61%)
Aug 08, 2019
3.240
3.270
2.920
3.144
105,913
-0.10(-2.95%)
Aug 07, 2019
3.420
3.420
3.175
3.240
74,434
-0.22(-6.36%)
Aug 06, 2019
3.890
4.080
3.320
3.460
266,097
-0.35(-9.19%)
Aug 05, 2019
3.730
4.140
3.660
3.810
87,948
-0.05(-1.30%)
Aug 02, 2019
3.930
3.990
3.800
3.860
16,800
-0.09(-2.28%)
Aug 01, 2019
4.010
4.110
3.950
3.950
14,565
-0.02(-0.50%)
Jul 31, 2019
3.820
4.220
3.710
3.970
111,716
+0.13(+3.39%)
Jul 30, 2019
3.780
3.850
3.735
3.840
25,366
+0.09(+2.40%)
Jul 29, 2019
3.870
3.920
3.660
3.750
98,975
-0.14(-3.59%)
Jul 26, 2019
3.830
4.000
3.720
3.889
71,200
+0.07(+1.82%)
Jul 25, 2019
3.940
4.010
3.820
3.820
87,932
-0.16(-4.02%)
Jul 24, 2019
3.690
4.100
3.630
3.980
87,753
+0.26(+6.99%)
Jul 23, 2019
3.960
3.960
3.470
3.720
86,626
-0.22(-5.58%)
Jul 22, 2019
4.070
4.160
3.730
3.940
80,051
-0.11(-2.72%)
Jul 19, 2019
3.950
4.070
3.911
4.050
66,700
+0.10(+2.53%)
Jul 18, 2019
4.240
4.250
3.860
3.950
94,582
-0.33(-7.71%)
Jul 17, 2019
4.460
4.490
3.900
4.280
106,303
-0.21(-4.68%)
Jul 16, 2019
4.560
4.600
4.400
4.490
80,675
-0.15(-3.23%)
Jul 15, 2019
4.540
4.750
4.220
4.640
131,596
+0.13(+2.80%)
Jul 12, 2019
4.575
4.575
4.425
4.513
32,226
-0.03(-0.73%)
Jul 11, 2019
4.575
4.663
4.425
4.546
42,925
-0.05(-1.04%)
Jul 10, 2019
4.665
4.665
4.500
4.595
42,960
-0.07(-1.51%)
Jul 09, 2019
4.575
4.867
4.575
4.665
36,219
+0.01(+0.32%)
Jul 08, 2019
5.100
5.100
4.500
4.650
68,837
-0.38(-7.46%)
Jul 05, 2019
5.025
5.310
4.846
5.025
79,880
+0.03(+0.60%)
Jul 03, 2019
5.252
5.338
4.950
4.995
34,260
-0.25(-4.86%)
Jul 02, 2019
4.950
5.250
4.950
5.250
47,833
+0.10(+1.98%)
Jul 01, 2019
4.950
5.193
4.830
5.148
97,270
-0.33(-5.97%)
Jun 28, 2019
5.400
5.550
5.311
5.475
47,946
+0.07(+1.39%)
Jun 27, 2019
5.400
5.550
5.250
5.400
17,637
+0.00(+0.03%)
Jun 26, 2019
5.550
5.550
5.319
5.399
44,978
-0.15(-2.73%)
Jun 25, 2019
5.700
5.937
5.325
5.550
42,446
-0.15(-2.63%)
Jun 24, 2019
6.150
6.150
5.550
5.700
84,843
-0.64(-10.06%)
Jun 21, 2019
5.543
6.450
5.213
6.338
114,846
+0.86(+15.75%)
Jun 20, 2019
5.601
5.601
5.332
5.475
27,662
+0.15(+2.87%)
Jun 19, 2019
5.166
5.550
5.028
5.322
45,485
+0.12(+2.31%)
Jun 18, 2019
5.220
5.221
4.995
5.202
37,649
+0.15(+3.03%)
Jun 17, 2019
5.100
5.234
4.950
5.049
28,505
-0.05(-1.03%)
Jun 14, 2019
5.098
5.210
4.950
5.101
23,266
+0.16(+3.31%)
Jun 13, 2019
5.062
5.093
4.800
4.938
43,279
-0.12(-2.46%)
Jun 12, 2019
4.864
5.100
4.800
5.062
14,436
+0.11(+2.27%)
Jun 11, 2019
4.950
5.100
4.650
4.950
32,776
-0.06(-1.14%)
Jun 10, 2019
5.100
5.235
4.950
5.007
21,008
-0.16(-3.08%)
Jun 07, 2019
5.250
5.250
4.883
5.166
62,633
+0.05(+1.00%)
Jun 06, 2019
5.250
5.400
5.014
5.115
36,559
-0.17(-3.13%)
Jun 05, 2019
5.400
5.475
5.250
5.280
25,913
-0.12(-2.22%)
Jun 04, 2019
5.100
5.400
5.100
5.400
22,546
+0.23(+4.35%)
Jun 03, 2019
5.400
5.400
5.175
5.175
22,304
-0.17(-3.20%)
May 31, 2019
5.421
5.473
5.250
5.346
38,106
-0.20(-3.55%)
May 30, 2019
5.415
5.550
5.399
5.543
29,647
+0.12(+2.30%)
May 29, 2019
5.452
5.550
5.325
5.418
51,230
+0.02(+0.33%)
May 28, 2019
5.400
5.550
5.400
5.400
30,874
-0.09(-1.64%)
May 24, 2019
5.550
5.700
5.400
5.490
30,666
-0.02(-0.33%)
May 23, 2019
5.850
5.850
5.415
5.508
74,109
-0.19(-3.37%)
May 22, 2019
5.400
5.835
5.355
5.700
88,995
+0.45(+8.57%)
May 21, 2019
5.250
5.550
5.250
5.250
15,916
-0.15(-2.78%)
May 20, 2019
5.550
5.550
5.250
5.400
21,481
-0.05(-0.94%)
May 17, 2019
5.322
5.707
5.252
5.451
38,666
-0.03(-0.60%)
May 16, 2019
5.400
5.550
5.325
5.484
29,289
+0.11(+2.12%)
May 15, 2019
5.400
5.526
5.298
5.370
41,754
-0.13(-2.45%)
May 14, 2019
5.475
5.550
5.283
5.505
31,391
+0.04(+0.82%)
May 13, 2019
5.550
5.550
5.280
5.460
59,417
-0.09(-1.62%)
May 10, 2019
5.400
5.550
5.400
5.550
30,526
+0.00(+0.00%)
May 09, 2019
6.000
6.000
5.400
5.550
81,466
-0.09(-1.62%)
May 08, 2019
5.670
5.850
5.402
5.641
141,366
+0.22(+4.15%)
May 07, 2019
6.583
6.750
5.354
5.417
741,947
-0.36(-6.18%)
May 06, 2019
5.721
5.850
5.627
5.774
11,390
-0.07(-1.28%)
May 03, 2019
5.580
5.850
5.580
5.848
10,453
+0.22(+3.97%)
May 02, 2019
5.750
5.796
5.583
5.625
19,640
-0.14(-2.37%)
May 01, 2019
5.751
5.970
5.703
5.761
38,390
-0.07(-1.21%)
Apr 30, 2019
5.840
5.840
5.566
5.832
18,165
+0.06(+0.99%)
Apr 29, 2019
5.550
5.827
5.490
5.775
150,509
+0.30(+5.45%)
Apr 26, 2019
5.475
5.550
5.420
5.476
28,846
+0.04(+0.83%)
Apr 25, 2019
5.490
5.550
5.403
5.431
26,240
-0.12(-2.14%)
Apr 24, 2019
5.550
5.550
5.438
5.550
32,248
+0.00(+0.00%)
Apr 23, 2019
5.430
5.655
5.415
5.550
44,123
-0.14(-2.53%)
Apr 22, 2019
5.655
5.847
5.447
5.694
12,757
+0.07(+1.23%)
Apr 18, 2019
5.925
5.925
5.415
5.625
46,400
-0.08(-1.34%)
Apr 17, 2019
6.012
6.109
5.402
5.702
87,684
-0.31(-5.12%)
Apr 16, 2019
6.039
6.225
6.000
6.009
21,105
-0.14(-2.27%)
Apr 15, 2019
6.273
6.273
6.006
6.149
26,521
-0.04(-0.73%)
Apr 12, 2019
6.046
6.294
6.046
6.194
14,726
+0.02(+0.27%)
Apr 11, 2019
6.075
6.287
6.042
6.177
34,108
+0.05(+0.81%)
Apr 10, 2019
6.150
6.252
6.000
6.128
19,953
-0.02(-0.34%)
Apr 09, 2019
6.150
6.300
6.000
6.149
48,813
-0.15(-2.40%)
Apr 08, 2019
6.150
6.300
6.150
6.300
39,664
+0.08(+1.23%)
Apr 05, 2019
6.330
6.405
6.150
6.223
44,273
-0.18(-2.83%)
Apr 04, 2019
6.378
6.450
6.318
6.405
19,710
-0.04(-0.56%)
Apr 03, 2019
6.375
6.598
6.318
6.441
26,978
-0.04(-0.62%)
Apr 02, 2019
6.495
6.600
6.480
6.481
27,918
-0.01(-0.21%)
Apr 01, 2019
6.519
6.660
6.300
6.495
79,455
+0.04(+0.70%)
Mar 29, 2019
6.300
6.675
6.232
6.450
53,073
+0.02(+0.23%)
Mar 28, 2019
6.300
6.503
6.180
6.435
120,958
-0.27(-4.09%)
Mar 27, 2019
7.464
7.464
6.525
6.710
397,287
+0.27(+4.12%)
Mar 26, 2019
6.465
6.744
6.375
6.444
31,067
-0.15(-2.21%)
Mar 25, 2019
6.615
6.750
6.450
6.590
57,095
-0.12(-1.74%)
Mar 22, 2019
7.050
7.122
6.600
6.707
73,593
-0.21(-3.08%)
Mar 21, 2019
6.525
7.197
6.525
6.920
179,485
+0.33(+4.98%)
Mar 20, 2019
6.600
6.675
6.450
6.591
64,053
-0.01(-0.14%)
Mar 19, 2019
6.600
6.600
6.600
6.600
39,348
+0.00(+0.00%)
Mar 18, 2019
6.666
6.748
6.450
6.600
108,974
+0.30(+4.76%)
Mar 15, 2019
6.300
6.435
6.165
6.300
54,820
-0.02(-0.26%)
Mar 14, 2019
6.390
6.450
6.226
6.316
22,286
-0.03(-0.43%)
Mar 13, 2019
6.357
6.450
6.165
6.343
34,993
+0.04(+0.69%)
Mar 12, 2019
6.600
6.600
6.300
6.300
63,503
-0.30(-4.55%)
Mar 11, 2019
6.450
6.600
6.300
6.600
104,565
+0.22(+3.48%)
Mar 08, 2019
6.450
6.600
6.300
6.378
106,013
+0.08(+1.24%)
Mar 07, 2019
6.150
6.450
6.150
6.300
87,701
+0.08(+1.35%)
Mar 06, 2019
6.075
6.282
6.037
6.216
77,449
+0.07(+1.07%)
Mar 05, 2019
6.218
6.225
6.043
6.150
83,842
+0.00(+0.00%)
Mar 04, 2019
6.150
6.284
6.015
6.150
54,898
+0.00(+0.00%)
Mar 01, 2019
6.270
6.270
6.075
6.150
36,926
+0.00(+0.00%)
Feb 28, 2019
6.300
6.301
6.080
6.150
63,603
-0.15(-2.38%)
Feb 27, 2019
6.150
6.300
6.000
6.300
105,517
+0.15(+2.49%)
Feb 26, 2019
6.375
6.402
6.045
6.147
55,389
-0.17(-2.66%)
Feb 25, 2019
6.225
6.439
6.150
6.315
135,098
+0.09(+1.45%)
Feb 22, 2019
6.075
6.225
6.000
6.225
29,373
+0.08(+1.24%)
Feb 21, 2019
6.075
6.149
5.925
6.149
31,611
+0.18(+2.99%)
Feb 20, 2019
6.000
6.147
5.925
5.970
38,750
-0.03(-0.50%)
Feb 19, 2019
6.150
6.405
5.925
6.000
210,738
-0.08(-1.23%)
Feb 15, 2019
6.150
6.225
6.045
6.075
76,240
-0.08(-1.22%)
Feb 14, 2019
6.150
6.150
6.000
6.150
47,188
+0.04(+0.74%)
Feb 13, 2019
6.120
6.150
6.000
6.105
74,132
-0.04(-0.66%)
Feb 12, 2019
6.210
6.210
6.000
6.146
107,677
-0.00(-0.05%)
Feb 11, 2019
6.150
6.375
6.000
6.149
123,884
+0.22(+3.77%)
Feb 08, 2019
6.150
6.150
5.700
5.925
164,020
-0.20(-3.21%)
Feb 07, 2019
6.435
6.479
6.037
6.122
285,142
-0.33(-5.07%)
Feb 06, 2019
6.600
6.600
6.199
6.449
263,467
-0.13(-2.03%)
Feb 05, 2019
7.016
7.020
6.150
6.582
1,080,456
-4.37(-39.89%)
Feb 04, 2019
12.75
13.05
10.65
10.95
569,417
+1.35(+14.06%)
Feb 01, 2019
9.900
9.900
9.150
9.600
24,480
-0.30(-3.03%)
Jan 31, 2019
9.450
9.900
9.150
9.900
15,920
+0.21(+2.17%)
Jan 30, 2019
9.750
9.750
9.152
9.690
8,631
-0.06(-0.62%)
Jan 29, 2019
9.150
9.750
8.700
9.750
12,888
+0.40(+4.32%)
Jan 28, 2019
9.000
9.347
8.550
9.347
7,673
+0.27(+2.99%)
Jan 25, 2019
8.970
9.150
8.700
9.075
8,213
-0.08(-0.82%)
Jan 24, 2019
8.850
9.150
8.250
9.150
15,592
+0.30(+3.39%)
Jan 23, 2019
9.000
9.300
8.550
8.850
19,526
-0.15(-1.67%)
Jan 22, 2019
8.730
9.152
8.460
9.000
18,956
+0.30(+3.45%)
Jan 18, 2019
8.850
9.000
7.950
8.700
10,960
-0.06(-0.63%)
Jan 17, 2019
9.300
9.300
8.607
8.755
21,487
-0.43(-4.64%)
Jan 16, 2019
8.985
9.255
8.408
9.181
42,603
+0.22(+2.41%)
Jan 15, 2019
8.400
8.966
8.252
8.966
13,132
+0.72(+8.67%)
Jan 14, 2019
9.000
9.150
8.100
8.250
36,662
-0.75(-8.33%)
Jan 11, 2019
9.000
9.150
8.250
9.000
23,306
+0.16(+1.82%)
Jan 10, 2019
8.925
8.925
8.255
8.839
27,227
+0.29(+3.39%)
Jan 09, 2019
7.950
8.700
7.650
8.550
44,496
+0.68(+8.57%)
Jan 08, 2019
8.070
8.070
7.652
7.875
16,061
+0.22(+2.82%)
Jan 07, 2019
7.350
7.787
7.350
7.659
20,099
+0.31(+4.20%)
Jan 04, 2019
8.100
8.100
7.050
7.350
33,326
-0.58(-7.37%)
Jan 03, 2019
7.695
8.248
7.500
7.935
25,467
+0.43(+5.80%)
Jan 02, 2019
6.780
8.205
6.752
7.500
38,281
+0.90(+13.64%)
Dec 31, 2018
6.450
6.900
6.450
6.600
22,926
+0.07(+1.15%)
Dec 28, 2018
6.525
6.735
6.495
6.525
11,680
-0.22(-3.33%)
Dec 27, 2018
6.600
6.750
6.300
6.750
28,272
-0.29(-4.15%)
Dec 26, 2018
6.750
7.199
6.600
7.043
29,607
+0.14(+2.07%)
Dec 24, 2018
7.200
7.200
6.600
6.900
17,713
-0.30(-4.17%)
Dec 21, 2018
6.750
7.200
6.150
7.200
54,206
+0.27(+3.90%)
Dec 20, 2018
7.230
7.461
6.600
6.930
25,273
-0.57(-7.60%)
Dec 19, 2018
8.250
8.397
6.750
7.500
62,641
-0.71(-8.61%)
Dec 18, 2018
8.955
9.149
8.174
8.207
42,428
-0.98(-10.71%)
Dec 17, 2018
9.450
9.450
8.850
9.191
22,560
-0.11(-1.18%)
Dec 14, 2018
9.450
9.600
9.150
9.300
21,826
-0.30(-3.12%)
Dec 13, 2018
9.750
9.773
9.412
9.600
19,125
-0.05(-0.53%)
Dec 12, 2018
10.05
10.12
9.600
9.651
41,870
-0.13(-1.32%)
Dec 11, 2018
10.28
10.35
9.465
9.780
31,690
-0.19(-1.94%)
Dec 10, 2018
9.834
10.08
9.559
9.973
27,333
+0.15(+1.51%)
Dec 07, 2018
9.900
10.20
9.675
9.825
12,020
-0.25(-2.50%)
Dec 06, 2018
9.900
10.08
9.675
10.08
98,680
+0.18(+1.79%)
Dec 04, 2018
10.20
10.20
9.900
9.900
15,213
-0.32(-3.15%)
Dec 03, 2018
10.50
10.50
10.05
10.22
20,110
-0.04(-0.37%)
Nov 30, 2018
10.06
10.43
9.900
10.26
17,200
+0.13(+1.33%)
Nov 29, 2018
10.16
10.35
9.750
10.12
24,885
+0.23(+2.29%)
Nov 28, 2018
9.825
10.05
9.630
9.899
30,779
+0.15(+1.57%)
Nov 27, 2018
9.750
9.810
9.604
9.745
8,391
+0.10(+1.06%)
Nov 26, 2018
9.750
10.07
9.600
9.643
16,857
-0.11(-1.09%)
Nov 23, 2018
10.05
10.20
9.600
9.750
9,300
-0.30(-2.94%)
Nov 21, 2018
10.05
10.05
10.05
0
-0.00(-0.04%)
Nov 20, 2018
10.35
10.50
9.750
10.05
49,366
+0.45(+4.69%)
Nov 19, 2018
9.600
10.05
9.600
9.600
16,544
-0.45(-4.48%)
Nov 16, 2018
9.750
10.05
9.750
10.05
14,846
+0.27(+2.76%)
Nov 15, 2018
10.08
10.20
9.525
9.780
14,740
-0.27(-2.69%)
Nov 14, 2018
10.05
10.35
9.600
10.05
33,166
+0.06(+0.60%)
Nov 13, 2018
10.20
10.63
9.840
9.990
17,431
-0.21(-2.04%)
Nov 12, 2018
10.28
10.80
9.762
10.20
29,149
-0.30(-2.87%)
Nov 09, 2018
10.80
10.80
10.20
10.50
26,113
-0.15(-1.41%)
Nov 08, 2018
11.25
11.70
10.65
10.65
48,732
-0.45(-4.05%)
Nov 07, 2018
10.65
11.10
10.65
11.10
29,690
+0.51(+4.79%)
Nov 06, 2018
10.57
11.23
10.35
10.59
38,222
+0.02(+0.20%)
Nov 05, 2018
10.65
10.95
10.37
10.57
33,354
+0.07(+0.69%)
Nov 02, 2018
10.80
10.95
10.35
10.50
49,360
+0.00(+0.00%)
Nov 01, 2018
10.50
10.80
10.41
10.50
39,341
+0.00(+0.00%)
Oct 31, 2018
10.35
10.95
10.35
10.50
78,082
+0.15(+1.45%)
Oct 30, 2018
11.25
11.25
10.05
10.35
61,412
-0.32(-2.97%)
Oct 29, 2018
10.95
11.25
10.50
10.67
70,539
-0.28(-2.59%)
Oct 26, 2018
11.40
12.00
10.80
10.95
91,733
-1.05(-8.75%)
Oct 25, 2018
12.60
12.60
10.86
12.00
105,008
-0.45(-3.61%)
Oct 24, 2018
13.50
13.80
12.15
12.45
93,373
-0.87(-6.52%)
Oct 23, 2018
13.50
14.40
13.05
13.32
89,637
-0.18(-1.34%)
Oct 22, 2018
15.00
15.15
13.20
13.50
168,038
-1.20(-8.16%)
Oct 19, 2018
16.65
16.65
13.65
14.70
339,906
-3.90(-20.97%)
Oct 18, 2018
21.75
22.05
16.65
18.60
335,727
-3.15(-14.48%)
Oct 17, 2018
21.45
21.90
20.85
21.75
113,721
+0.45(+2.11%)
Oct 16, 2018
20.85
22.05
20.10
21.30
201,726
+0.60(+2.90%)
Oct 15, 2018
19.95
21.60
19.80
20.70
169,241
+0.90(+4.55%)
Oct 12, 2018
20.10
20.40
19.35
19.80
80,073
+0.45(+2.33%)
Oct 11, 2018
19.50
20.55
18.90
19.35
116,347
-0.15(-0.77%)
Oct 10, 2018
18.15
21.00
18.00
19.50
263,977
+1.20(+6.56%)
Oct 09, 2018
19.35
19.35
17.85
18.30
103,452
-0.75(-3.94%)
Oct 08, 2018
21.15
21.15
17.55
19.05
176,432
-2.10(-9.93%)
Oct 05, 2018
21.90
22.05
19.65
21.15
277,700
-0.45(-2.08%)
Oct 04, 2018
22.95
27.60
21.00
21.60
605,621
+1.50(+7.46%)
Oct 03, 2018
17.55
20.10
16.80
20.10
269,212
+3.00(+17.54%)
Oct 02, 2018
16.80
17.40
16.05
17.10
110,113
+0.30(+1.79%)
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.