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, 2020
1.700
1.700
1.610
1.640
170,388
-0.01(-0.61%)
Sep 29, 2020
1.660
1.670
1.590
1.650
121,526
+0.00(+0.00%)
Sep 28, 2020
1.600
1.650
1.560
1.650
82,050
+0.09(+5.77%)
Sep 25, 2020
1.640
1.640
1.560
1.560
123,100
-0.08(-4.88%)
Sep 24, 2020
1.640
1.640
1.590
1.640
109,298
+0.01(+0.61%)
Sep 23, 2020
1.660
1.680
1.630
1.630
79,115
-0.03(-1.81%)
Sep 22, 2020
1.690
1.710
1.610
1.660
213,974
-0.03(-1.78%)
Sep 21, 2020
1.750
1.750
1.680
1.690
152,906
-0.06(-3.43%)
Sep 18, 2020
1.750
1.790
1.710
1.750
90,900
-0.01(-0.57%)
Sep 17, 2020
1.820
1.820
1.720
1.760
157,628
-0.01(-0.56%)
Sep 16, 2020
1.730
1.790
1.730
1.770
106,403
+0.03(+1.72%)
Sep 15, 2020
1.730
1.780
1.710
1.740
189,563
+0.01(+0.58%)
Sep 14, 2020
1.680
1.760
1.630
1.730
271,772
+0.08(+4.85%)
Sep 11, 2020
1.690
1.690
1.600
1.650
113,500
+0.00(+0.00%)
Sep 10, 2020
1.670
1.730
1.620
1.650
152,274
-0.02(-1.20%)
Sep 09, 2020
1.710
1.730
1.670
1.670
73,155
-0.09(-5.11%)
Sep 08, 2020
1.670
1.740
1.600
1.760
138,485
+0.09(+5.39%)
Sep 04, 2020
1.800
1.840
1.550
1.670
358,900
-0.09(-5.11%)
Sep 03, 2020
1.840
1.850
1.720
1.760
287,844
-0.01(-0.56%)
Sep 02, 2020
1.850
1.850
1.750
1.770
116,913
+0.01(+0.57%)
Sep 01, 2020
1.840
1.870
1.700
1.760
277,580
-0.06(-3.30%)
Aug 31, 2020
1.900
1.970
1.820
1.820
205,895
-0.08(-4.21%)
Aug 28, 2020
1.900
1.930
1.890
1.900
57,700
+0.00(+0.00%)
Aug 27, 2020
1.970
1.990
1.880
1.900
268,308
-0.10(-5.00%)
Aug 26, 2020
1.970
2.040
1.960
2.000
99,081
+0.00(+0.00%)
Aug 25, 2020
1.970
2.030
1.960
2.000
134,900
+0.00(+0.00%)
Aug 24, 2020
2.100
2.100
1.960
2.000
330,977
-0.09(-4.31%)
Aug 21, 2020
2.160
2.160
2.070
2.090
158,500
-0.07(-3.24%)
Aug 20, 2020
2.160
2.210
2.090
2.160
289,080
-0.05(-2.26%)
Aug 19, 2020
2.150
2.220
2.060
2.210
526,149
+0.10(+4.74%)
Aug 18, 2020
2.180
2.180
2.060
2.110
109,907
-0.03(-1.40%)
Aug 17, 2020
2.070
2.190
2.050
2.140
279,812
+0.09(+4.39%)
Aug 14, 2020
2.040
2.090
2.005
2.050
132,700
+0.00(+0.00%)
Aug 13, 2020
2.000
2.060
1.950
2.050
225,386
+0.03(+1.49%)
Aug 12, 2020
2.010
2.110
1.970
2.020
339,621
+0.02(+1.00%)
Aug 11, 2020
2.120
2.120
1.970
2.000
253,493
-0.11(-5.21%)
Aug 10, 2020
2.140
2.210
2.050
2.110
442,291
-0.04(-1.86%)
Aug 07, 2020
1.970
2.170
1.910
2.150
580,100
+0.24(+12.57%)
Aug 06, 2020
2.190
2.200
1.880
1.910
1,372,559
-0.44(-18.72%)
Aug 05, 2020
2.390
2.570
2.240
2.350
1,444,118
-0.02(-0.84%)
Aug 04, 2020
2.230
2.420
2.180
2.370
478,462
+0.13(+5.80%)
Aug 03, 2020
2.300
2.370
2.174
2.240
475,489
-0.03(-1.32%)
Jul 31, 2020
2.230
2.510
2.170
2.270
1,039,800
+0.11(+5.09%)
Jul 30, 2020
2.160
2.190
2.070
2.160
327,645
+0.04(+1.89%)
Jul 29, 2020
2.080
2.160
2.030
2.120
389,538
+0.03(+1.44%)
Jul 28, 2020
2.050
2.110
2.030
2.090
255,619
+0.05(+2.45%)
Jul 27, 2020
2.090
2.090
2.040
2.040
433,293
-0.01(-0.49%)
Jul 24, 2020
2.100
2.100
1.920
2.050
449,400
-0.03(-1.44%)
Jul 23, 2020
2.060
2.110
2.030
2.080
478,440
+0.02(+0.97%)
Jul 22, 2020
2.070
2.110
2.020
2.060
743,414
+0.07(+3.52%)
Jul 21, 2020
1.980
2.080
1.870
1.990
1,024,388
+0.04(+2.05%)
Jul 20, 2020
1.840
2.010
1.820
1.950
1,297,199
+0.13(+7.14%)
Jul 17, 2020
1.760
1.980
1.760
1.820
929,200
+0.05(+2.82%)
Jul 16, 2020
1.780
1.790
1.710
1.770
198,291
+0.00(+0.00%)
Jul 15, 2020
1.750
1.820
1.730
1.770
356,149
+0.02(+1.14%)
Jul 14, 2020
1.730
1.770
1.700
1.750
337,128
+0.00(+0.00%)
Jul 13, 2020
1.800
1.810
1.690
1.750
414,610
-0.06(-3.31%)
Jul 10, 2020
1.810
1.810
1.770
1.810
370,600
+0.03(+1.69%)
Jul 09, 2020
1.760
1.800
1.720
1.780
390,635
+0.04(+2.30%)
Jul 08, 2020
1.750
1.750
1.720
1.740
218,830
+0.02(+1.16%)
Jul 07, 2020
1.700
1.760
1.680
1.720
304,978
+0.02(+1.18%)
Jul 06, 2020
1.730
1.740
1.680
1.700
375,145
-0.03(-1.73%)
Jul 02, 2020
1.750
1.760
1.690
1.730
228,200
+0.00(+0.00%)
Jul 01, 2020
1.720
1.740
1.680
1.730
265,569
+0.02(+1.17%)
Jun 30, 2020
1.750
1.750
1.680
1.710
249,806
+0.00(+0.00%)
Jun 29, 2020
1.750
1.790
1.710
1.710
272,278
-0.04(-2.29%)
Jun 26, 2020
1.740
1.800
1.710
1.750
427,100
+0.03(+1.74%)
Jun 25, 2020
1.740
1.760
1.700
1.720
171,915
-0.04(-2.27%)
Jun 24, 2020
1.740
1.760
1.660
1.760
346,706
-0.01(-0.56%)
Jun 23, 2020
1.750
1.780
1.720
1.770
275,272
+0.05(+2.91%)
Jun 22, 2020
1.790
1.800
1.710
1.720
517,647
-0.08(-4.44%)
Jun 19, 2020
1.770
1.805
1.700
1.800
407,600
+0.08(+4.65%)
Jun 18, 2020
1.740
1.780
1.720
1.720
268,298
-0.04(-2.27%)
Jun 17, 2020
1.790
1.810
1.740
1.760
468,338
-0.02(-1.12%)
Jun 16, 2020
1.850
1.880
1.670
1.780
2,867,582
+0.16(+9.88%)
Jun 15, 2020
1.550
1.680
1.530
1.620
532,634
+0.03(+1.89%)
Jun 12, 2020
1.690
1.690
1.550
1.590
426,800
-0.03(-1.85%)
Jun 11, 2020
1.690
1.710
1.590
1.620
702,145
-0.16(-8.99%)
Jun 10, 2020
1.810
1.810
1.720
1.780
488,168
-0.01(-0.56%)
Jun 09, 2020
1.780
1.860
1.710
1.790
629,958
-0.01(-0.56%)
Jun 08, 2020
1.690
1.800
1.690
1.800
1,086,722
+0.14(+8.43%)
Jun 05, 2020
1.710
1.710
1.610
1.660
1,281,000
-0.05(-2.92%)
Jun 04, 2020
1.680
1.760
1.680
1.710
626,616
-0.01(-0.58%)
Jun 03, 2020
1.710
1.740
1.700
1.720
662,915
+0.01(+0.58%)
Jun 02, 2020
1.730
1.750
1.680
1.710
856,307
-0.02(-1.16%)
Jun 01, 2020
1.660
1.760
1.630
1.730
3,825,900
-0.21(-10.82%)
May 29, 2020
1.760
2.020
1.720
1.940
2,716,300
+0.21(+12.14%)
May 28, 2020
1.700
1.740
1.660
1.730
2,050,377
+0.08(+4.85%)
May 27, 2020
1.640
1.700
1.530
1.650
2,590,815
+0.00(+0.00%)
May 26, 2020
1.700
1.750
1.600
1.650
4,377,137
-0.74(-30.96%)
May 22, 2020
2.210
2.480
2.180
2.390
282,100
+0.32(+15.46%)
May 21, 2020
2.020
2.150
1.950
2.070
203,811
+0.13(+6.70%)
May 20, 2020
2.100
2.150
1.800
1.940
164,552
-0.20(-9.35%)
May 19, 2020
2.030
2.240
1.910
2.140
141,340
+0.16(+8.08%)
May 18, 2020
1.790
2.060
1.730
1.980
139,589
+0.34(+20.73%)
May 15, 2020
1.580
1.650
1.570
1.640
19,000
+0.03(+1.86%)
May 14, 2020
1.630
1.630
1.570
1.610
28,695
-0.04(-2.42%)
May 13, 2020
1.700
1.700
1.610
1.650
17,136
-0.01(-0.60%)
May 12, 2020
1.700
1.750
1.660
1.660
36,365
-0.02(-1.19%)
May 11, 2020
1.680
1.690
1.646
1.680
62,688
-0.04(-2.33%)
May 08, 2020
1.700
1.720
1.650
1.720
27,500
+0.07(+4.24%)
May 07, 2020
1.720
1.720
1.620
1.650
27,524
+0.00(+0.00%)
May 06, 2020
1.680
1.690
1.610
1.650
17,820
-0.03(-1.79%)
May 05, 2020
1.710
1.730
1.620
1.680
45,905
-0.01(-0.59%)
May 04, 2020
1.680
1.710
1.629
1.690
20,973
+0.04(+2.42%)
May 01, 2020
1.680
1.680
1.578
1.650
48,600
-0.03(-1.79%)
Apr 30, 2020
1.720
1.790
1.677
1.680
14,869
-0.08(-4.55%)
Apr 29, 2020
1.740
1.790
1.690
1.760
32,848
+0.02(+1.15%)
Apr 28, 2020
1.740
1.800
1.580
1.740
39,836
-0.03(-1.69%)
Apr 27, 2020
1.620
1.770
1.580
1.770
74,998
+0.19(+12.03%)
Apr 24, 2020
1.590
1.600
1.496
1.580
55,700
+0.02(+1.28%)
Apr 23, 2020
1.630
1.860
1.490
1.560
504,189
-0.03(-1.89%)
Apr 22, 2020
1.550
1.640
1.550
1.590
55,302
+0.02(+1.27%)
Apr 21, 2020
1.670
1.700
1.540
1.570
30,974
-0.08(-4.85%)
Apr 20, 2020
1.750
1.750
1.620
1.650
47,867
-0.09(-5.17%)
Apr 17, 2020
1.760
1.780
1.680
1.740
27,400
+0.01(+0.58%)
Apr 16, 2020
1.900
1.900
1.500
1.730
77,059
-0.01(-0.57%)
Apr 15, 2020
1.750
1.750
1.670
1.740
30,445
-0.01(-0.33%)
Apr 14, 2020
1.800
1.800
1.740
1.746
42,799
-0.00(-0.24%)
Apr 13, 2020
1.780
1.810
1.731
1.750
86,772
+0.06(+3.67%)
Apr 09, 2020
1.630
1.750
1.610
1.688
26,300
+0.03(+1.69%)
Apr 08, 2020
1.830
1.890
1.600
1.660
83,863
-0.17(-9.29%)
Apr 07, 2020
1.400
1.990
1.400
1.830
567,785
+0.55(+42.97%)
Apr 06, 2020
1.260
1.340
1.240
1.280
23,081
+0.03(+2.40%)
Apr 03, 2020
1.270
1.270
1.200
1.250
19,300
-0.01(-0.79%)
Apr 02, 2020
1.235
1.330
1.207
1.260
5,489
+0.03(+2.44%)
Apr 01, 2020
1.340
1.340
1.230
1.230
50,242
-0.10(-7.52%)
Mar 31, 2020
1.420
1.430
1.300
1.330
50,031
+0.05(+3.91%)
Mar 30, 2020
1.310
1.390
1.240
1.280
22,863
+0.04(+3.23%)
Mar 27, 2020
1.230
1.312
1.230
1.240
13,900
+0.01(+0.81%)
Mar 26, 2020
1.260
1.290
1.170
1.230
16,383
+0.01(+0.82%)
Mar 25, 2020
1.160
1.250
1.160
1.220
23,342
+0.02(+1.67%)
Mar 24, 2020
1.160
1.350
1.150
1.200
55,539
+0.02(+1.69%)
Mar 23, 2020
1.210
1.340
1.110
1.180
45,340
-0.01(-0.84%)
Mar 20, 2020
1.250
1.280
1.160
1.190
93,300
+0.03(+2.58%)
Mar 19, 2020
1.160
1.290
1.160
1.160
11,386
+0.05(+4.51%)
Mar 18, 2020
1.210
1.230
1.061
1.110
51,428
-0.16(-12.60%)
Mar 17, 2020
1.200
1.320
1.160
1.270
43,059
+0.05(+4.10%)
Mar 16, 2020
1.410
1.410
1.160
1.220
28,182
-0.15(-10.95%)
Mar 13, 2020
1.640
1.640
1.370
1.370
48,100
-0.05(-3.52%)
Mar 12, 2020
1.500
1.600
1.350
1.420
97,589
-0.18(-11.25%)
Mar 11, 2020
1.680
1.780
1.550
1.600
89,772
-0.13(-7.65%)
Mar 10, 2020
1.680
1.900
1.680
1.732
22,841
+0.04(+2.51%)
Mar 09, 2020
1.750
1.910
1.640
1.690
48,912
-0.14(-7.65%)
Mar 06, 2020
1.900
1.900
1.810
1.830
39,600
-0.04(-2.14%)
Mar 05, 2020
1.910
1.910
1.850
1.870
9,331
-0.02(-1.32%)
Mar 04, 2020
1.870
1.920
1.870
1.895
47,219
+0.02(+0.80%)
Mar 03, 2020
1.950
1.950
1.800
1.880
37,091
-0.04(-2.08%)
Mar 02, 2020
1.760
1.970
1.760
1.920
103,655
+0.04(+2.13%)
Feb 28, 2020
1.840
1.990
1.800
1.880
42,400
-0.01(-0.53%)
Feb 27, 2020
1.930
2.000
1.750
1.890
156,424
+0.06(+3.28%)
Feb 26, 2020
1.910
1.910
1.770
1.830
79,555
-0.06(-3.17%)
Feb 25, 2020
1.880
1.980
1.860
1.890
86,669
-0.12(-5.97%)
Feb 24, 2020
2.120
2.120
2.000
2.010
47,697
-0.12(-5.63%)
Feb 21, 2020
2.150
2.180
2.100
2.130
29,900
-0.02(-0.93%)
Feb 20, 2020
2.120
2.170
2.060
2.150
14,712
+0.00(+0.00%)
Feb 19, 2020
2.090
2.160
2.010
2.150
45,774
+0.06(+2.87%)
Feb 18, 2020
2.010
2.120
2.000
2.090
38,185
+0.03(+1.22%)
Feb 14, 2020
2.030
2.120
2.020
2.065
27,100
+0.02(+1.22%)
Feb 13, 2020
2.060
2.070
1.970
2.040
116,582
-0.05(-2.39%)
Feb 12, 2020
2.220
2.220
2.070
2.090
57,562
-0.09(-4.13%)
Feb 11, 2020
2.130
2.240
2.130
2.180
40,648
-0.06(-2.68%)
Feb 10, 2020
2.230
2.270
2.130
2.240
30,514
+0.04(+1.82%)
Feb 07, 2020
2.140
2.298
2.128
2.200
41,300
+0.01(+0.46%)
Feb 06, 2020
2.290
2.315
2.120
2.190
86,037
-0.15(-6.41%)
Feb 05, 2020
2.400
2.400
2.180
2.340
86,185
-0.04(-1.68%)
Feb 04, 2020
2.340
2.400
2.310
2.380
56,082
+0.04(+1.71%)
Feb 03, 2020
2.320
2.387
2.320
2.340
13,865
-0.02(-0.85%)
Jan 31, 2020
2.310
2.400
2.310
2.360
18,000
+0.05(+2.16%)
Jan 30, 2020
2.360
2.430
2.300
2.310
36,772
-0.10(-4.15%)
Jan 29, 2020
2.480
2.530
2.390
2.410
20,265
-0.07(-2.82%)
Jan 28, 2020
2.370
2.490
2.370
2.480
80,909
+0.08(+3.33%)
Jan 27, 2020
2.550
2.560
2.360
2.400
125,387
-0.20(-7.69%)
Jan 24, 2020
2.510
2.600
2.412
2.600
138,100
+0.14(+5.69%)
Jan 23, 2020
2.440
2.490
2.400
2.460
73,709
+0.01(+0.41%)
Jan 22, 2020
2.480
2.510
2.380
2.450
233,795
-0.04(-1.61%)
Jan 21, 2020
2.440
2.570
2.420
2.490
124,116
+0.01(+0.40%)
Jan 17, 2020
2.470
2.520
2.420
2.480
76,600
+0.01(+0.40%)
Jan 16, 2020
2.400
2.490
2.320
2.470
110,697
+0.07(+2.92%)
Jan 15, 2020
2.500
2.510
2.380
2.400
137,461
-0.07(-2.83%)
Jan 14, 2020
2.560
2.560
2.320
2.470
414,919
+0.08(+3.35%)
Jan 13, 2020
2.460
2.460
2.320
2.390
56,090
-0.02(-0.83%)
Jan 10, 2020
2.420
2.460
2.370
2.410
55,300
-0.03(-1.23%)
Jan 09, 2020
2.400
2.460
2.370
2.440
34,989
+0.04(+1.46%)
Jan 08, 2020
2.400
2.430
2.350
2.405
77,677
+0.01(+0.63%)
Jan 07, 2020
2.390
2.450
2.360
2.390
66,619
+0.01(+0.42%)
Jan 06, 2020
2.360
2.440
2.340
2.380
66,312
+0.00(+0.08%)
Jan 03, 2020
2.340
2.420
2.250
2.378
46,500
+0.04(+1.63%)
Jan 02, 2020
2.250
2.400
2.250
2.340
44,934
+0.09(+4.00%)
Dec 31, 2019
2.300
2.430
2.180
2.250
162,700
-0.05(-2.17%)
Dec 30, 2019
2.330
2.440
2.207
2.300
135,047
+0.02(+0.88%)
Dec 27, 2019
2.320
2.440
2.216
2.280
328,400
+0.03(+1.33%)
Dec 26, 2019
2.010
2.280
2.010
2.250
156,493
+0.17(+8.17%)
Dec 24, 2019
2.070
2.150
2.008
2.080
57,500
-0.04(-1.89%)
Dec 23, 2019
2.050
2.160
2.000
2.120
177,473
+0.15(+7.61%)
Dec 20, 2019
2.010
2.020
1.900
1.970
140,300
-0.01(-0.51%)
Dec 19, 2019
2.100
2.150
1.980
1.980
462,410
-0.16(-7.48%)
Dec 18, 2019
2.150
2.250
2.130
2.140
69,926
-0.06(-2.73%)
Dec 17, 2019
2.170
2.227
2.060
2.200
186,481
-0.02(-0.90%)
Dec 16, 2019
2.380
2.400
2.010
2.220
372,707
-0.17(-7.11%)
Dec 13, 2019
2.900
3.000
2.200
2.390
2,851,000
-0.24(-9.13%)
Dec 12, 2019
2.640
2.640
2.560
2.630
96,428
-0.02(-0.75%)
Dec 11, 2019
2.720
2.760
2.320
2.650
315,367
-0.12(-4.33%)
Dec 10, 2019
2.530
2.770
2.440
2.770
125,464
+0.17(+6.54%)
Dec 09, 2019
2.380
2.700
2.340
2.600
316,011
+0.29(+12.55%)
Dec 06, 2019
1.990
2.310
1.990
2.310
254,400
+0.27(+13.24%)
Dec 05, 2019
2.760
2.760
1.550
2.040
1,131,490
-0.72(-26.09%)
Dec 04, 2019
2.810
2.850
2.700
2.760
438,368
-0.09(-3.16%)
Dec 03, 2019
2.660
2.940
2.520
2.850
713,817
+0.15(+5.56%)
Dec 02, 2019
2.660
2.720
2.570
2.700
207,511
+0.08(+3.05%)
Nov 29, 2019
2.600
2.650
2.553
2.620
72,800
-0.01(-0.33%)
Nov 27, 2019
2.640
2.660
2.600
2.629
58,600
-0.01(-0.24%)
Nov 26, 2019
2.660
2.690
2.579
2.635
112,249
-0.07(-2.41%)
Nov 25, 2019
2.660
2.750
2.600
2.700
86,621
+0.02(+0.75%)
Nov 22, 2019
2.720
2.720
2.570
2.680
133,800
-0.04(-1.47%)
Nov 21, 2019
2.650
2.740
2.640
2.720
48,540
+0.04(+1.49%)
Nov 20, 2019
2.650
2.710
2.600
2.680
42,482
+0.02(+0.75%)
Nov 19, 2019
2.610
2.700
2.590
2.660
41,549
+0.03(+1.14%)
Nov 18, 2019
2.600
2.670
2.570
2.630
75,694
-0.04(-1.50%)
Nov 15, 2019
2.550
2.690
2.550
2.670
35,200
+0.09(+3.36%)
Nov 14, 2019
2.620
2.630
2.567
2.583
27,717
-0.09(-3.25%)
Nov 13, 2019
2.520
2.766
2.520
2.670
211,374
+0.17(+6.80%)
Nov 12, 2019
2.420
2.550
2.340
2.500
63,036
+0.03(+1.21%)
Nov 11, 2019
2.590
2.630
2.370
2.470
81,331
-0.07(-2.76%)
Nov 08, 2019
2.360
2.540
2.360
2.540
60,400
+0.19(+8.09%)
Nov 07, 2019
2.600
2.608
2.330
2.350
114,146
-0.22(-8.56%)
Nov 06, 2019
2.660
2.665
2.530
2.570
70,830
-0.07(-2.65%)
Nov 05, 2019
3.000
3.040
2.510
2.640
572,305
-0.15(-5.38%)
Nov 04, 2019
2.820
2.880
2.700
2.790
66,803
+0.00(+0.00%)
Nov 01, 2019
2.660
2.900
2.610
2.790
129,500
+0.18(+6.90%)
Oct 31, 2019
2.720
2.720
2.558
2.610
38,266
-0.11(-4.04%)
Oct 30, 2019
2.650
2.720
2.610
2.720
22,111
+0.08(+3.15%)
Oct 29, 2019
2.610
2.680
2.590
2.637
15,796
+0.03(+1.03%)
Oct 28, 2019
2.680
2.700
2.610
2.610
27,093
-0.06(-2.25%)
Oct 25, 2019
2.670
2.710
2.670
2.670
16,300
-0.01(-0.37%)
Oct 24, 2019
2.736
2.740
2.678
2.680
6,943
-0.04(-1.47%)
Oct 23, 2019
2.760
2.790
2.720
2.720
20,816
-0.09(-3.20%)
Oct 22, 2019
2.790
2.810
2.760
2.810
17,371
+0.07(+2.55%)
Oct 21, 2019
2.720
2.790
2.700
2.740
23,672
+0.04(+1.48%)
Oct 18, 2019
2.750
2.920
2.700
2.700
14,800
+0.04(+1.50%)
Oct 17, 2019
2.710
3.000
2.660
2.660
38,381
-0.08(-2.92%)
Oct 16, 2019
2.750
2.850
2.710
2.740
59,927
+0.06(+2.24%)
Oct 15, 2019
2.730
2.770
2.660
2.680
54,284
-0.02(-0.74%)
Oct 14, 2019
2.760
2.760
2.700
2.700
12,914
-0.07(-2.53%)
Oct 11, 2019
2.720
2.850
2.720
2.770
23,700
+0.03(+1.09%)
Oct 10, 2019
2.770
2.880
2.670
2.740
30,235
-0.01(-0.36%)
Oct 09, 2019
2.720
2.780
2.675
2.750
15,354
+0.00(+0.00%)
Oct 08, 2019
2.820
2.830
2.580
2.750
97,913
-0.07(-2.48%)
Oct 07, 2019
2.920
3.030
2.810
2.820
28,647
-0.08(-2.76%)
Oct 04, 2019
2.990
3.030
2.740
2.900
115,000
-0.07(-2.36%)
Oct 03, 2019
2.690
2.990
2.560
2.970
119,367
+0.31(+11.65%)
Oct 02, 2019
2.640
2.660
2.620
2.660
7,460
+0.04(+1.53%)
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.