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
Opko Health Inc
(NQ:
OPK
)
1.310
-0.010 (-0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
3.560
3.740
3.540
3.690
14,559,634
+0.19(+5.43%)
Sep 29, 2020
3.240
3.510
3.210
3.500
11,486,207
+0.32(+10.06%)
Sep 28, 2020
3.200
3.240
3.130
3.180
6,153,194
-0.04(-1.24%)
Sep 25, 2020
3.100
3.245
3.051
3.220
6,956,700
+0.15(+4.89%)
Sep 24, 2020
3.100
3.170
3.020
3.070
6,919,027
+0.02(+0.66%)
Sep 23, 2020
3.180
3.220
3.050
3.050
7,260,736
-0.17(-5.28%)
Sep 22, 2020
3.300
3.310
3.120
3.220
6,166,831
-0.03(-0.92%)
Sep 21, 2020
3.150
3.320
3.090
3.250
11,700,934
+0.08(+2.52%)
Sep 18, 2020
3.160
3.200
3.020
3.170
16,753,700
+0.04(+1.28%)
Sep 17, 2020
3.100
3.200
3.080
3.130
5,471,202
-0.05(-1.57%)
Sep 16, 2020
3.150
3.340
3.120
3.180
9,910,495
+0.03(+0.95%)
Sep 15, 2020
3.370
3.420
3.120
3.150
12,691,545
-0.02(-0.63%)
Sep 14, 2020
3.060
3.170
2.980
3.170
9,231,114
+0.18(+6.02%)
Sep 11, 2020
3.090
3.130
2.930
2.990
9,809,400
-0.07(-2.29%)
Sep 10, 2020
3.110
3.220
3.050
3.060
7,948,159
-0.06(-1.92%)
Sep 09, 2020
3.240
3.310
3.040
3.120
12,282,258
-0.07(-2.19%)
Sep 08, 2020
2.940
3.330
2.940
3.190
17,659,570
+0.15(+4.93%)
Sep 04, 2020
3.060
3.110
2.840
3.040
13,508,400
-0.05(-1.62%)
Sep 03, 2020
3.190
3.210
3.020
3.090
12,178,537
-0.18(-5.50%)
Sep 02, 2020
3.140
3.350
3.110
3.270
14,401,700
+0.13(+4.14%)
Sep 01, 2020
3.180
3.260
3.060
3.140
15,995,028
-0.10(-3.09%)
Aug 31, 2020
3.230
3.370
3.190
3.240
14,512,164
-0.10(-2.99%)
Aug 28, 2020
3.350
3.385
3.150
3.340
17,709,000
+0.03(+0.91%)
Aug 27, 2020
3.830
3.840
3.050
3.310
48,160,348
-0.71(-17.66%)
Aug 26, 2020
4.240
4.370
3.940
4.020
20,735,212
-0.37(-8.43%)
Aug 25, 2020
4.590
4.670
4.320
4.390
17,488,232
-0.35(-7.38%)
Aug 24, 2020
4.670
4.850
4.550
4.740
15,772,892
-0.12(-2.47%)
Aug 21, 2020
4.910
4.990
4.790
4.860
6,677,900
-0.07(-1.42%)
Aug 20, 2020
5.020
5.070
4.910
4.930
6,205,390
-0.14(-2.76%)
Aug 19, 2020
5.020
5.140
4.980
5.070
11,264,198
+0.06(+1.20%)
Aug 18, 2020
5.190
5.210
4.750
5.010
10,698,490
-0.23(-4.39%)
Aug 17, 2020
5.120
5.280
4.940
5.240
19,807,696
+0.44(+9.17%)
Aug 14, 2020
4.950
4.975
4.780
4.800
8,995,800
-0.06(-1.23%)
Aug 13, 2020
4.680
5.000
4.640
4.860
8,589,905
+0.14(+2.97%)
Aug 12, 2020
5.000
5.050
4.470
4.720
21,076,140
-0.25(-5.03%)
Aug 11, 2020
5.380
5.380
4.950
4.970
18,558,948
-0.49(-8.97%)
Aug 10, 2020
5.670
5.700
5.390
5.460
9,521,238
-0.17(-3.02%)
Aug 07, 2020
5.650
5.760
5.510
5.630
9,680,600
-0.03(-0.53%)
Aug 06, 2020
5.470
5.880
5.450
5.660
17,080,804
+0.21(+3.85%)
Aug 05, 2020
5.390
5.500
5.310
5.450
12,428,956
+0.09(+1.68%)
Aug 04, 2020
5.360
5.440
5.220
5.360
12,224,717
+0.01(+0.19%)
Aug 03, 2020
5.280
5.500
5.200
5.350
15,111,567
+0.20(+3.88%)
Jul 31, 2020
5.620
5.860
4.850
5.150
35,762,100
-0.76(-12.86%)
Jul 30, 2020
5.720
6.020
5.660
5.910
21,563,168
+0.12(+2.07%)
Jul 29, 2020
5.580
5.900
5.450
5.790
22,444,072
+0.21(+3.76%)
Jul 28, 2020
5.810
5.960
5.560
5.580
18,941,360
-0.27(-4.62%)
Jul 27, 2020
5.360
5.970
5.330
5.850
30,344,416
+0.55(+10.38%)
Jul 24, 2020
5.460
5.530
5.165
5.300
19,863,400
-0.30(-5.36%)
Jul 23, 2020
5.520
5.900
5.440
5.600
24,412,722
+0.04(+0.72%)
Jul 22, 2020
5.700
5.700
5.350
5.560
29,138,640
-0.39(-6.55%)
Jul 21, 2020
5.710
6.470
5.300
5.950
115,394,136
+1.01(+20.45%)
Jul 20, 2020
4.920
5.090
4.700
4.940
39,659,560
+0.34(+7.39%)
Jul 17, 2020
4.030
4.830
4.020
4.600
29,117,500
+0.57(+14.14%)
Jul 16, 2020
4.020
4.130
3.990
4.030
6,868,537
-0.04(-0.98%)
Jul 15, 2020
4.150
4.160
3.960
4.070
9,394,096
+0.03(+0.74%)
Jul 14, 2020
3.910
4.040
3.770
4.040
15,134,577
+0.17(+4.39%)
Jul 13, 2020
4.140
4.220
3.870
3.870
13,528,506
-0.15(-3.73%)
Jul 10, 2020
3.960
4.140
3.910
4.020
9,606,800
+0.00(+0.00%)
Jul 09, 2020
4.230
4.270
3.910
4.020
17,177,704
-0.06(-1.47%)
Jul 08, 2020
3.820
4.210
3.750
4.080
20,647,004
+0.25(+6.53%)
Jul 07, 2020
3.790
3.850
3.670
3.830
10,762,526
+0.07(+1.86%)
Jul 06, 2020
3.690
3.880
3.630
3.760
14,392,706
+0.22(+6.21%)
Jul 02, 2020
3.500
3.710
3.320
3.540
16,505,500
+0.11(+3.21%)
Jul 01, 2020
3.720
4.040
3.320
3.430
35,087,276
+0.02(+0.59%)
Jun 30, 2020
3.000
3.520
2.990
3.410
29,591,416
+0.46(+15.59%)
Jun 29, 2020
2.790
3.070
2.750
2.950
15,313,887
+0.17(+6.12%)
Jun 26, 2020
2.650
2.850
2.630
2.780
15,371,000
+0.10(+3.73%)
Jun 25, 2020
2.560
2.690
2.510
2.680
8,901,958
+0.12(+4.69%)
Jun 24, 2020
2.600
2.690
2.530
2.560
8,556,159
-0.07(-2.66%)
Jun 23, 2020
2.640
2.730
2.590
2.630
9,472,089
+0.00(+0.00%)
Jun 22, 2020
2.460
2.640
2.380
2.630
13,999,353
+0.25(+10.50%)
Jun 19, 2020
2.550
2.570
2.380
2.380
25,751,800
-0.18(-7.03%)
Jun 18, 2020
2.540
2.630
2.530
2.560
7,891,058
+0.00(+0.00%)
Jun 17, 2020
2.500
2.620
2.500
2.560
6,082,332
+0.01(+0.39%)
Jun 16, 2020
2.650
2.660
2.490
2.550
6,045,723
-0.05(-1.92%)
Jun 15, 2020
2.410
2.600
2.380
2.600
8,420,222
+0.12(+4.84%)
Jun 12, 2020
2.600
2.620
2.330
2.480
9,090,300
-0.01(-0.40%)
Jun 11, 2020
2.660
2.690
2.460
2.490
12,160,691
-0.28(-10.11%)
Jun 10, 2020
2.630
2.900
2.610
2.770
15,389,839
+0.13(+4.92%)
Jun 09, 2020
2.860
2.900
2.570
2.640
18,068,608
-0.06(-2.22%)
Jun 08, 2020
2.410
2.700
2.410
2.700
25,187,972
+0.35(+14.89%)
Jun 05, 2020
2.300
2.420
2.270
2.350
13,555,500
+0.08(+3.52%)
Jun 04, 2020
2.270
2.320
2.180
2.270
14,196,150
+0.01(+0.44%)
Jun 03, 2020
2.400
2.440
2.260
2.260
13,699,611
-0.16(-6.61%)
Jun 02, 2020
2.400
2.490
2.360
2.420
10,954,470
+0.00(+0.00%)
Jun 01, 2020
2.440
2.460
2.330
2.420
12,874,054
+0.14(+6.14%)
May 29, 2020
2.210
2.300
2.160
2.280
10,180,000
+0.13(+6.05%)
May 28, 2020
2.260
2.270
2.150
2.150
8,219,934
-0.14(-6.11%)
May 27, 2020
2.340
2.370
2.080
2.290
10,892,624
-0.03(-1.29%)
May 26, 2020
2.470
2.490
2.300
2.320
12,653,642
-0.24(-9.38%)
May 22, 2020
2.660
2.660
2.460
2.560
9,832,900
-0.10(-3.76%)
May 21, 2020
2.730
2.780
2.620
2.660
7,757,397
-0.06(-2.21%)
May 20, 2020
2.670
2.790
2.640
2.720
11,291,408
+0.07(+2.64%)
May 19, 2020
2.740
2.800
2.590
2.650
12,175,144
-0.12(-4.33%)
May 18, 2020
2.720
2.850
2.610
2.770
19,346,616
+0.15(+5.73%)
May 15, 2020
2.580
2.680
2.450
2.620
13,686,800
+0.06(+2.34%)
May 14, 2020
2.380
2.740
2.320
2.560
34,318,060
+0.24(+10.34%)
May 13, 2020
2.520
2.590
2.220
2.320
16,213,231
-0.11(-4.53%)
May 12, 2020
2.370
2.650
2.360
2.430
21,301,972
+0.04(+1.67%)
May 11, 2020
2.103
2.430
2.090
2.390
15,049,795
+0.29(+13.81%)
May 08, 2020
2.130
2.130
2.000
2.100
11,282,500
+0.15(+7.69%)
May 07, 2020
2.190
2.310
1.910
1.950
18,344,210
-0.39(-16.67%)
May 06, 2020
2.400
2.420
2.310
2.340
8,908,250
+0.04(+1.74%)
May 05, 2020
2.410
2.490
2.280
2.300
10,869,594
-0.06(-2.54%)
May 04, 2020
2.150
2.360
2.090
2.360
10,849,287
+0.23(+10.80%)
May 01, 2020
2.160
2.200
2.030
2.130
8,820,200
-0.09(-4.05%)
Apr 30, 2020
2.230
2.260
2.160
2.220
8,724,868
-0.03(-1.33%)
Apr 29, 2020
2.230
2.380
2.060
2.250
22,287,756
+0.08(+3.69%)
Apr 28, 2020
2.250
2.340
2.120
2.170
9,685,536
-0.03(-1.36%)
Apr 27, 2020
2.100
2.270
2.040
2.200
11,006,054
+0.14(+6.80%)
Apr 24, 2020
2.080
2.085
1.940
2.060
8,596,700
+0.00(+0.00%)
Apr 23, 2020
2.110
2.200
2.020
2.060
12,557,362
-0.02(-0.96%)
Apr 22, 2020
2.030
2.100
1.970
2.080
10,001,762
+0.10(+5.05%)
Apr 21, 2020
2.080
2.110
1.910
1.980
17,572,444
+0.00(+0.00%)
Apr 20, 2020
1.700
2.060
1.680
1.980
34,107,652
+0.28(+16.47%)
Apr 17, 2020
1.680
1.710
1.580
1.700
9,491,500
+0.02(+1.19%)
Apr 16, 2020
1.620
1.720
1.600
1.680
7,521,191
+0.05(+3.07%)
Apr 15, 2020
1.590
1.680
1.410
1.630
12,023,480
-0.08(-4.68%)
Apr 14, 2020
1.500
1.740
1.490
1.710
24,392,772
+0.23(+15.54%)
Apr 13, 2020
1.440
1.490
1.390
1.480
6,729,520
+0.05(+3.50%)
Apr 09, 2020
1.400
1.450
1.355
1.430
9,677,400
+0.04(+2.88%)
Apr 08, 2020
1.290
1.400
1.270
1.390
10,681,109
+0.12(+9.45%)
Apr 07, 2020
1.360
1.360
1.250
1.270
11,069,367
-0.08(-5.93%)
Apr 06, 2020
1.260
1.350
1.200
1.350
14,088,963
+0.19(+16.38%)
Apr 03, 2020
1.200
1.290
1.117
1.160
16,872,100
+0.01(+0.87%)
Apr 02, 2020
1.200
1.200
1.140
1.150
12,142,541
-0.06(-4.96%)
Apr 01, 2020
1.280
1.280
1.200
1.210
13,563,305
-0.13(-9.70%)
Mar 31, 2020
1.350
1.350
1.300
1.340
11,408,999
-0.02(-1.47%)
Mar 30, 2020
1.370
1.390
1.320
1.360
11,705,304
-0.04(-2.86%)
Mar 27, 2020
1.380
1.450
1.370
1.400
11,915,300
+0.02(+1.45%)
Mar 26, 2020
1.380
1.410
1.350
1.380
8,657,456
+0.02(+1.47%)
Mar 25, 2020
1.400
1.450
1.350
1.360
14,471,872
-0.06(-4.23%)
Mar 24, 2020
1.440
1.480
1.370
1.420
14,594,992
+0.02(+1.43%)
Mar 23, 2020
1.440
1.450
1.350
1.400
21,086,556
+0.00(+0.00%)
Mar 20, 2020
1.540
1.690
1.370
1.400
34,093,300
-0.07(-4.76%)
Mar 19, 2020
1.470
1.600
1.430
1.470
15,542,600
-0.10(-6.37%)
Mar 18, 2020
1.720
1.770
1.430
1.570
20,899,292
-0.24(-13.26%)
Mar 17, 2020
1.730
1.840
1.540
1.810
33,805,448
+0.11(+6.47%)
Mar 16, 2020
1.790
2.100
1.610
1.700
31,894,832
-0.20(-10.53%)
Mar 13, 2020
2.120
2.178
1.610
1.900
111,178,096
+0.48(+33.80%)
Mar 12, 2020
1.640
1.660
1.400
1.420
15,623,395
-0.27(-15.98%)
Mar 11, 2020
1.630
1.940
1.600
1.690
23,751,180
-0.02(-1.17%)
Mar 10, 2020
1.930
2.000
1.520
1.710
27,651,668
-0.53(-23.66%)
Mar 09, 2020
2.840
2.900
2.060
2.240
64,286,212
-0.08(-3.45%)
Mar 06, 2020
2.790
2.910
2.220
2.320
103,868,096
+0.26(+12.62%)
Mar 05, 2020
1.570
2.190
1.550
2.060
51,344,848
+0.40(+24.10%)
Mar 04, 2020
1.510
1.720
1.490
1.660
14,732,583
+0.18(+12.16%)
Mar 03, 2020
1.550
1.580
1.450
1.480
4,506,931
-0.07(-4.82%)
Mar 02, 2020
1.500
1.560
1.460
1.555
4,822,981
+0.05(+3.67%)
Feb 28, 2020
1.490
1.540
1.440
1.500
6,579,500
+0.06(+4.17%)
Feb 27, 2020
1.410
1.575
1.380
1.440
6,708,513
+0.06(+4.35%)
Feb 26, 2020
1.430
1.430
1.370
1.380
4,202,972
-0.01(-0.72%)
Feb 25, 2020
1.520
1.530
1.360
1.390
5,938,590
-0.11(-7.33%)
Feb 24, 2020
1.550
1.560
1.480
1.500
5,081,006
-0.13(-7.98%)
Feb 21, 2020
1.600
1.640
1.560
1.630
2,931,700
+0.05(+3.16%)
Feb 20, 2020
1.580
1.600
1.530
1.580
2,210,336
-0.02(-1.25%)
Feb 19, 2020
1.600
1.610
1.580
1.600
1,746,716
+0.02(+0.95%)
Feb 18, 2020
1.590
1.590
1.550
1.585
1,525,240
+0.01(+0.96%)
Feb 14, 2020
1.580
1.590
1.540
1.570
1,999,500
+0.00(+0.00%)
Feb 13, 2020
1.610
1.620
1.570
1.570
2,006,616
-0.05(-3.09%)
Feb 12, 2020
1.610
1.640
1.600
1.620
1,623,465
+0.01(+0.62%)
Feb 11, 2020
1.630
1.645
1.590
1.610
2,792,455
-0.01(-0.62%)
Feb 10, 2020
1.590
1.620
1.560
1.620
2,468,152
+0.02(+1.25%)
Feb 07, 2020
1.540
1.620
1.515
1.600
3,499,600
+0.08(+5.26%)
Feb 06, 2020
1.610
1.670
1.510
1.520
7,709,931
-0.10(-6.17%)
Feb 05, 2020
1.560
1.630
1.560
1.620
4,800,807
+0.07(+4.52%)
Feb 04, 2020
1.500
1.560
1.500
1.550
4,078,696
+0.05(+3.33%)
Feb 03, 2020
1.470
1.510
1.450
1.500
3,941,544
+0.05(+3.45%)
Jan 31, 2020
1.480
1.500
1.420
1.450
3,586,000
-0.03(-2.03%)
Jan 30, 2020
1.500
1.510
1.450
1.480
3,970,585
-0.04(-2.63%)
Jan 29, 2020
1.600
1.610
1.520
1.520
2,943,666
-0.09(-5.59%)
Jan 28, 2020
1.600
1.660
1.590
1.610
2,697,594
+0.04(+2.55%)
Jan 27, 2020
1.570
1.620
1.550
1.570
3,686,600
-0.01(-0.63%)
Jan 24, 2020
1.660
1.680
1.570
1.580
5,063,000
-0.04(-2.47%)
Jan 23, 2020
1.710
1.730
1.610
1.620
5,323,612
-0.11(-6.36%)
Jan 22, 2020
1.600
1.770
1.580
1.730
7,325,070
+0.15(+9.49%)
Jan 21, 2020
1.540
1.620
1.530
1.580
4,129,208
+0.02(+1.28%)
Jan 17, 2020
1.610
1.630
1.560
1.560
3,646,900
-0.03(-1.89%)
Jan 16, 2020
1.550
1.590
1.520
1.590
3,897,587
+0.04(+2.58%)
Jan 15, 2020
1.500
1.580
1.500
1.550
6,588,446
+0.05(+3.33%)
Jan 14, 2020
1.450
1.520
1.420
1.500
5,439,905
+0.06(+4.17%)
Jan 13, 2020
1.450
1.460
1.440
1.440
2,266,045
-0.01(-0.69%)
Jan 10, 2020
1.460
1.490
1.440
1.450
3,973,700
-0.02(-1.36%)
Jan 09, 2020
1.460
1.490
1.450
1.470
2,555,070
-0.01(-0.68%)
Jan 08, 2020
1.470
1.490
1.450
1.480
3,278,060
-0.01(-0.67%)
Jan 07, 2020
1.500
1.500
1.460
1.490
2,898,021
+0.00(+0.00%)
Jan 06, 2020
1.460
1.500
1.430
1.490
3,092,446
+0.02(+1.36%)
Jan 03, 2020
1.480
1.510
1.460
1.470
2,595,800
-0.02(-1.34%)
Jan 02, 2020
1.490
1.510
1.460
1.490
2,980,039
+0.02(+1.36%)
Dec 31, 2019
1.460
1.500
1.440
1.470
7,320,300
+0.01(+0.68%)
Dec 30, 2019
1.500
1.510
1.460
1.460
4,711,925
-0.04(-2.67%)
Dec 27, 2019
1.560
1.570
1.500
1.500
3,778,600
-0.05(-3.23%)
Dec 26, 2019
1.580
1.590
1.540
1.550
3,843,673
-0.06(-3.73%)
Dec 24, 2019
1.510
1.620
1.500
1.610
3,939,700
+0.08(+5.23%)
Dec 23, 2019
1.500
1.550
1.490
1.530
4,299,469
+0.00(+0.00%)
Dec 20, 2019
1.500
1.550
1.480
1.530
12,945,500
+0.03(+2.00%)
Dec 19, 2019
1.500
1.510
1.460
1.500
3,388,390
+0.00(+0.00%)
Dec 18, 2019
1.510
1.550
1.480
1.500
4,437,352
-0.03(-1.96%)
Dec 17, 2019
1.580
1.580
1.500
1.530
4,133,530
-0.05(-3.16%)
Dec 16, 2019
1.570
1.580
1.530
1.580
4,729,955
+0.02(+1.28%)
Dec 13, 2019
1.540
1.580
1.510
1.560
3,974,100
+0.03(+1.96%)
Dec 12, 2019
1.510
1.570
1.500
1.530
4,163,275
+0.02(+1.32%)
Dec 11, 2019
1.580
1.580
1.480
1.510
5,034,047
-0.05(-3.21%)
Dec 10, 2019
1.600
1.610
1.540
1.560
3,194,325
-0.03(-1.89%)
Dec 09, 2019
1.590
1.630
1.580
1.590
2,692,844
-0.02(-1.24%)
Dec 06, 2019
1.620
1.650
1.590
1.610
3,080,400
+0.02(+1.26%)
Dec 05, 2019
1.670
1.680
1.590
1.590
4,692,609
-0.05(-3.05%)
Dec 04, 2019
1.620
1.650
1.590
1.640
4,202,559
+0.04(+2.50%)
Dec 03, 2019
1.550
1.620
1.540
1.600
2,463,673
+0.04(+2.56%)
Dec 02, 2019
1.610
1.620
1.550
1.560
3,357,271
-0.03(-1.89%)
Nov 29, 2019
1.590
1.650
1.580
1.590
2,541,900
-0.02(-1.24%)
Nov 27, 2019
1.600
1.630
1.590
1.610
3,038,300
+0.02(+1.26%)
Nov 26, 2019
1.630
1.640
1.540
1.590
5,510,151
-0.04(-2.45%)
Nov 25, 2019
1.650
1.680
1.600
1.630
5,782,451
+0.02(+1.24%)
Nov 22, 2019
1.610
1.640
1.600
1.610
2,386,800
+0.01(+0.63%)
Nov 21, 2019
1.580
1.610
1.540
1.600
3,183,776
+0.03(+1.91%)
Nov 20, 2019
1.520
1.630
1.510
1.570
9,077,580
+0.04(+2.61%)
Nov 19, 2019
1.490
1.530
1.445
1.530
5,813,616
+0.05(+3.38%)
Nov 18, 2019
1.480
1.500
1.460
1.480
4,027,320
-0.01(-0.67%)
Nov 15, 2019
1.450
1.510
1.420
1.490
10,885,900
+0.06(+4.20%)
Nov 14, 2019
1.440
1.450
1.420
1.430
2,189,716
+0.00(+0.00%)
Nov 13, 2019
1.440
1.450
1.420
1.430
2,708,133
+0.00(+0.00%)
Nov 12, 2019
1.480
1.480
1.430
1.430
3,741,787
-0.03(-2.05%)
Nov 11, 2019
1.470
1.480
1.450
1.460
1,773,519
-0.01(-0.68%)
Nov 08, 2019
1.480
1.530
1.460
1.470
7,800,800
-0.04(-2.65%)
Nov 07, 2019
1.500
1.510
1.460
1.510
4,415,600
+0.03(+2.03%)
Nov 06, 2019
1.530
1.640
1.450
1.480
9,307,522
-0.08(-5.13%)
Nov 05, 2019
1.530
1.560
1.520
1.560
9,579,193
+0.05(+3.31%)
Nov 04, 2019
1.520
1.540
1.470
1.510
5,432,359
+0.01(+0.67%)
Nov 01, 2019
1.440
1.500
1.420
1.500
4,258,200
+0.08(+5.63%)
Oct 31, 2019
1.450
1.480
1.410
1.420
4,375,565
-0.03(-2.07%)
Oct 30, 2019
1.500
1.520
1.420
1.450
6,486,445
-0.01(-0.68%)
Oct 29, 2019
1.550
1.550
1.450
1.460
7,435,801
-0.06(-3.95%)
Oct 28, 2019
1.490
1.550
1.460
1.520
12,894,148
+0.08(+5.56%)
Oct 25, 2019
1.390
1.460
1.330
1.440
33,127,300
-0.19(-11.66%)
Oct 24, 2019
1.900
1.900
1.600
1.630
13,258,991
-0.27(-14.21%)
Oct 23, 2019
1.990
2.010
1.810
1.900
11,141,389
-0.25(-11.63%)
Oct 22, 2019
2.160
2.200
2.070
2.150
4,192,598
+0.02(+0.94%)
Oct 21, 2019
2.360
2.430
2.060
2.130
17,858,268
+0.03(+1.67%)
Oct 18, 2019
2.150
2.180
2.040
2.095
2,521,800
-0.07(-3.46%)
Oct 17, 2019
2.140
2.170
2.080
2.170
2,905,912
+0.10(+4.83%)
Oct 16, 2019
2.070
2.130
2.050
2.070
2,441,286
+0.00(+0.00%)
Oct 15, 2019
2.040
2.100
2.040
2.070
1,920,599
+0.03(+1.47%)
Oct 14, 2019
2.050
2.090
2.000
2.040
2,386,951
-0.01(-0.49%)
Oct 11, 2019
2.080
2.130
2.040
2.050
2,838,700
+0.00(+0.24%)
Oct 10, 2019
2.000
2.060
1.980
2.045
3,650,651
+0.04(+2.25%)
Oct 09, 2019
2.000
2.050
1.980
2.000
3,474,684
+0.01(+0.50%)
Oct 08, 2019
2.090
2.140
1.990
1.990
3,394,689
-0.12(-5.69%)
Oct 07, 2019
2.130
2.225
2.070
2.110
5,140,204
-0.04(-1.86%)
Oct 04, 2019
2.110
2.160
2.050
2.150
3,445,300
+0.05(+2.38%)
Oct 03, 2019
2.120
2.160
2.030
2.100
4,608,880
-0.03(-1.41%)
Oct 02, 2019
1.990
2.140
1.980
2.130
4,162,348
+0.13(+6.50%)
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.