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
Seelos Therapeutics Inc
(NQ:
SEEL
)
1.900
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2021
6.200
6.295
5.950
6.090
2,752,600
-0.13(-2.09%)
Apr 29, 2021
6.420
6.420
5.730
6.220
3,673,469
-0.10(-1.58%)
Apr 28, 2021
6.170
6.490
5.890
6.320
3,074,282
+0.16(+2.60%)
Apr 27, 2021
6.290
6.600
6.130
6.160
3,816,085
-0.06(-0.96%)
Apr 26, 2021
6.380
6.470
6.110
6.220
3,448,918
-0.03(-0.48%)
Apr 23, 2021
5.880
6.350
5.790
6.250
5,570,100
+0.40(+6.84%)
Apr 22, 2021
5.580
5.930
5.440
5.850
4,466,936
+0.28(+5.03%)
Apr 21, 2021
5.010
5.620
4.960
5.570
4,279,471
+0.47(+9.22%)
Apr 20, 2021
5.000
5.130
4.770
5.100
2,687,371
+0.10(+2.00%)
Apr 19, 2021
5.010
5.190
4.730
5.000
3,649,735
-0.26(-4.94%)
Apr 16, 2021
5.230
5.300
5.000
5.260
2,666,500
-0.02(-0.38%)
Apr 15, 2021
4.910
5.450
4.860
5.280
5,086,709
+0.46(+9.54%)
Apr 14, 2021
4.860
5.200
4.760
4.820
3,587,531
-0.11(-2.23%)
Apr 13, 2021
5.260
5.340
4.880
4.930
3,892,510
-0.33(-6.27%)
Apr 12, 2021
5.500
5.580
5.180
5.260
2,566,556
-0.19(-3.49%)
Apr 09, 2021
5.540
5.840
5.330
5.450
4,193,400
-0.02(-0.37%)
Apr 08, 2021
5.700
6.110
5.460
5.470
7,415,937
-0.38(-6.50%)
Apr 07, 2021
5.180
6.160
4.950
5.850
13,076,458
+0.90(+18.18%)
Apr 06, 2021
5.660
5.750
4.950
4.950
6,143,063
-0.55(-10.00%)
Apr 05, 2021
5.070
5.750
4.900
5.500
6,934,198
+0.42(+8.27%)
Apr 01, 2021
4.970
5.218
4.824
5.080
5,145,200
+0.09(+1.80%)
Mar 31, 2021
5.030
5.380
4.630
4.990
19,853,896
+0.03(+0.60%)
Mar 30, 2021
4.570
5.050
4.330
4.960
11,085,113
+0.70(+16.43%)
Mar 29, 2021
4.270
4.680
4.250
4.260
4,825,018
-0.02(-0.47%)
Mar 26, 2021
4.420
4.775
4.205
4.280
4,694,300
-0.25(-5.52%)
Mar 25, 2021
3.670
4.530
3.610
4.530
7,285,372
+0.68(+17.66%)
Mar 24, 2021
4.100
4.130
3.800
3.850
3,704,639
-0.23(-5.64%)
Mar 23, 2021
4.250
4.280
4.020
4.080
2,861,439
-0.19(-4.45%)
Mar 22, 2021
4.300
4.430
4.220
4.270
2,784,405
-0.05(-1.16%)
Mar 19, 2021
4.140
4.390
3.930
4.320
6,019,200
+0.23(+5.62%)
Mar 18, 2021
4.190
4.390
4.050
4.090
6,137,418
-0.11(-2.62%)
Mar 17, 2021
4.290
4.540
4.110
4.200
8,449,408
-0.38(-8.30%)
Mar 16, 2021
4.210
4.920
4.200
4.580
17,621,456
+0.27(+6.26%)
Mar 15, 2021
4.480
4.560
4.050
4.310
21,090,860
-0.44(-9.26%)
Mar 12, 2021
3.900
5.890
3.650
4.750
310,913,088
+1.71(+56.25%)
Mar 11, 2021
3.030
3.150
2.920
3.040
4,156,970
+0.09(+3.05%)
Mar 10, 2021
3.140
3.150
2.930
2.950
2,015,253
-0.07(-2.32%)
Mar 09, 2021
2.960
3.110
2.860
3.020
2,031,595
+0.19(+6.71%)
Mar 08, 2021
2.660
2.850
2.610
2.830
1,563,724
+0.23(+8.85%)
Mar 05, 2021
2.750
2.790
2.170
2.600
3,250,500
-0.06(-2.26%)
Mar 04, 2021
2.900
2.980
2.500
2.660
3,720,631
-0.29(-9.83%)
Mar 03, 2021
3.020
3.100
2.870
2.950
1,512,212
-0.07(-2.32%)
Mar 02, 2021
3.120
3.150
2.980
3.020
1,306,428
-0.10(-3.21%)
Mar 01, 2021
3.160
3.230
2.890
3.120
1,822,481
+0.15(+5.05%)
Feb 26, 2021
3.130
3.220
2.850
2.970
1,873,500
-0.08(-2.62%)
Feb 25, 2021
3.390
3.390
2.970
3.050
2,101,449
-0.29(-8.68%)
Feb 24, 2021
3.090
3.370
3.050
3.340
1,863,512
+0.31(+10.23%)
Feb 23, 2021
3.010
3.210
2.520
3.030
3,895,018
-0.29(-8.73%)
Feb 22, 2021
3.650
3.750
3.310
3.320
1,861,679
-0.44(-11.70%)
Feb 19, 2021
3.520
3.790
3.450
3.760
2,703,800
+0.23(+6.52%)
Feb 18, 2021
3.970
4.000
3.380
3.530
3,350,578
-0.32(-8.31%)
Feb 17, 2021
4.050
4.100
3.700
3.850
2,967,517
-0.14(-3.51%)
Feb 16, 2021
4.300
4.440
3.950
3.990
5,250,717
-0.04(-0.99%)
Feb 12, 2021
3.860
4.250
3.810
4.030
4,994,100
+0.12(+3.07%)
Feb 11, 2021
3.650
4.330
3.590
3.910
8,750,975
+0.34(+9.52%)
Feb 10, 2021
3.550
3.750
3.370
3.570
3,355,396
+0.05(+1.42%)
Feb 09, 2021
3.360
3.580
3.070
3.520
3,812,679
-0.01(-0.28%)
Feb 08, 2021
3.480
3.580
3.220
3.530
5,333,127
+0.17(+5.06%)
Feb 05, 2021
2.880
3.420
2.740
3.360
8,340,900
+0.53(+18.73%)
Feb 04, 2021
2.830
2.890
2.620
2.830
3,643,579
+0.10(+3.66%)
Feb 03, 2021
2.550
2.920
2.540
2.730
6,228,422
+0.29(+11.89%)
Feb 02, 2021
2.530
2.600
2.360
2.440
3,266,906
+0.05(+2.09%)
Feb 01, 2021
2.210
2.440
2.060
2.390
3,599,639
+0.23(+10.65%)
Jan 29, 2021
2.320
2.320
2.110
2.160
2,971,000
-0.09(-4.00%)
Jan 28, 2021
2.270
2.320
2.000
2.250
4,726,307
+0.04(+1.81%)
Jan 27, 2021
2.340
2.400
2.090
2.210
6,256,854
-0.19(-7.92%)
Jan 26, 2021
2.430
2.560
2.230
2.400
13,964,736
-0.26(-9.77%)
Jan 25, 2021
2.650
3.200
2.550
2.660
8,850,291
+0.07(+2.70%)
Jan 22, 2021
2.220
2.740
2.020
2.590
8,610,900
+0.42(+19.35%)
Jan 21, 2021
1.870
2.440
1.750
2.170
8,260,482
+0.32(+17.30%)
Jan 20, 2021
1.760
1.850
1.680
1.850
1,756,632
+0.12(+6.94%)
Jan 19, 2021
1.700
1.750
1.620
1.730
2,324,681
+0.12(+7.45%)
Jan 15, 2021
1.510
1.620
1.370
1.610
1,962,100
+0.17(+11.81%)
Jan 14, 2021
1.470
1.470
1.430
1.440
597,925
-0.01(-0.69%)
Jan 13, 2021
1.510
1.510
1.360
1.450
911,908
-0.05(-3.33%)
Jan 12, 2021
1.490
1.540
1.420
1.500
780,379
+0.04(+2.74%)
Jan 11, 2021
1.460
1.540
1.411
1.460
956,475
+0.02(+1.39%)
Jan 08, 2021
1.430
1.460
1.380
1.440
1,036,300
+0.03(+2.13%)
Jan 07, 2021
1.320
1.420
1.300
1.410
721,308
+0.06(+4.44%)
Jan 06, 2021
1.450
1.450
1.310
1.350
1,119,939
-0.07(-4.93%)
Jan 05, 2021
1.430
1.490
1.330
1.420
1,000,577
-0.04(-2.74%)
Jan 04, 2021
1.560
1.570
1.390
1.460
2,195,433
-0.12(-7.59%)
Dec 31, 2020
1.580
1.580
1.580
1,357,270
+0.03(+1.94%)
Dec 30, 2020
1.420
1.650
1.410
1.550
1,357,270
+0.09(+6.16%)
Dec 29, 2020
1.710
1.730
1.390
1.460
3,295,363
-0.26(-15.12%)
Dec 28, 2020
1.800
1.810
1.630
1.720
1,373,061
+0.00(+0.00%)
Dec 24, 2020
2.000
2.030
1.650
1.720
2,804,800
-0.29(-14.43%)
Dec 23, 2020
1.730
2.090
1.720
2.010
2,837,548
+0.22(+12.29%)
Dec 22, 2020
1.800
1.840
1.530
1.790
4,160,268
+0.02(+1.13%)
Dec 21, 2020
1.580
1.790
1.460
1.770
4,418,627
+0.27(+18.00%)
Dec 18, 2020
1.490
1.520
1.440
1.500
2,850,300
+0.01(+0.67%)
Dec 17, 2020
1.410
1.500
1.360
1.490
2,801,870
+0.07(+4.93%)
Dec 16, 2020
1.250
1.440
1.230
1.420
2,717,525
+0.09(+6.77%)
Dec 15, 2020
1.400
1.400
1.170
1.330
3,325,154
+0.05(+3.91%)
Dec 14, 2020
1.090
1.470
1.090
1.280
9,457,269
+0.19(+17.43%)
Dec 11, 2020
1.130
1.140
1.060
1.090
1,413,600
-0.01(-0.91%)
Dec 10, 2020
0.9900
1.200
0.9600
1.100
4,649,118
+0.13(+13.40%)
Dec 09, 2020
0.9600
1.040
0.9300
0.9700
1,551,452
-0.01(-1.02%)
Dec 08, 2020
0.9400
1.010
0.9400
0.9800
896,222
+0.04(+4.36%)
Dec 07, 2020
1.010
1.010
0.9200
0.9391
1,114,868
-0.07(-7.02%)
Dec 04, 2020
1.010
1.030
0.9910
1.010
509,800
+0.00(+0.00%)
Dec 03, 2020
0.9900
1.030
0.9400
1.010
1,072,564
+0.05(+5.21%)
Dec 02, 2020
0.9400
1.020
0.9000
0.9600
705,974
-0.01(-1.03%)
Dec 01, 2020
0.9800
1.010
0.9600
0.9700
748,868
-0.01(-1.02%)
Nov 30, 2020
1.050
1.060
0.9250
0.9800
1,221,886
-0.05(-4.85%)
Nov 27, 2020
0.9000
1.050
0.9000
1.030
2,887,900
+0.13(+14.78%)
Nov 25, 2020
0.8570
0.9050
0.8404
0.8974
687,400
+0.04(+4.35%)
Nov 24, 2020
0.8401
0.9118
0.8111
0.8600
1,307,007
+0.02(+2.38%)
Nov 23, 2020
0.7800
0.8400
0.7700
0.8400
899,729
+0.05(+6.33%)
Nov 20, 2020
0.8305
0.8305
0.7747
0.7900
571,300
-0.02(-2.47%)
Nov 19, 2020
0.8800
0.8800
0.7900
0.8100
1,501,316
+0.02(+2.60%)
Nov 18, 2020
0.8050
0.8300
0.7700
0.7895
474,483
-0.02(-2.36%)
Nov 17, 2020
0.8100
0.8300
0.7979
0.8086
636,670
-0.01(-1.39%)
Nov 16, 2020
0.8500
0.8700
0.8100
0.8200
514,559
-0.04(-4.34%)
Nov 13, 2020
0.8845
0.9200
0.8439
0.8572
810,100
-0.06(-6.83%)
Nov 12, 2020
0.8800
0.9200
0.8500
0.9200
695,957
+0.06(+6.98%)
Nov 11, 2020
0.8600
0.8800
0.8000
0.8600
578,943
+0.03(+4.18%)
Nov 10, 2020
0.8114
0.8700
0.7900
0.8255
483,706
+0.01(+1.74%)
Nov 09, 2020
0.8170
0.8427
0.7822
0.8114
258,897
+0.01(+1.05%)
Nov 06, 2020
0.8350
0.8496
0.7811
0.8030
309,200
-0.02(-2.07%)
Nov 05, 2020
0.8100
0.8400
0.8000
0.8200
493,351
+0.02(+3.02%)
Nov 04, 2020
0.8000
0.8100
0.7911
0.7960
336,553
+0.01(+0.76%)
Nov 03, 2020
0.8000
0.8099
0.7720
0.7900
251,082
+0.00(+0.19%)
Nov 02, 2020
0.7499
0.8098
0.7489
0.7885
330,320
+0.05(+6.55%)
Oct 30, 2020
0.7787
0.7789
0.7311
0.7400
168,800
-0.03(-3.88%)
Oct 29, 2020
0.7301
0.7767
0.7300
0.7699
265,976
+0.03(+4.28%)
Oct 28, 2020
0.7778
0.7999
0.7220
0.7383
490,974
-0.04(-5.35%)
Oct 27, 2020
0.7737
0.8099
0.7702
0.7800
245,373
+0.01(+1.05%)
Oct 26, 2020
0.8200
0.8299
0.7700
0.7719
480,426
-0.04(-4.97%)
Oct 23, 2020
0.8010
0.8300
0.7901
0.8123
201,500
-0.01(-0.94%)
Oct 22, 2020
0.7800
0.8300
0.7800
0.8200
429,222
+0.02(+2.77%)
Oct 21, 2020
0.8100
0.8100
0.7602
0.7979
519,293
-0.02(-2.78%)
Oct 20, 2020
0.8025
0.8300
0.7900
0.8207
608,456
-0.01(-1.12%)
Oct 19, 2020
0.8700
0.8800
0.8200
0.8300
597,140
-0.05(-5.65%)
Oct 16, 2020
0.8800
0.8948
0.8609
0.8797
431,600
+0.01(+1.11%)
Oct 15, 2020
0.8900
0.8900
0.8600
0.8700
422,454
-0.02(-2.25%)
Oct 14, 2020
0.9000
0.9100
0.8700
0.8900
418,768
+0.01(+1.14%)
Oct 13, 2020
0.8700
0.9036
0.8612
0.8800
815,094
-0.04(-4.35%)
Oct 12, 2020
0.9500
0.9800
0.9100
0.9200
598,179
-0.03(-2.82%)
Oct 09, 2020
0.9750
0.9990
0.9314
0.9467
751,100
-0.00(-0.35%)
Oct 08, 2020
0.9700
1.050
0.9300
0.9500
1,518,050
+0.01(+1.06%)
Oct 07, 2020
0.9000
0.9700
0.8900
0.9400
889,562
+0.05(+5.62%)
Oct 06, 2020
0.9500
0.9500
0.8800
0.8900
1,129,760
-0.04(-4.78%)
Oct 05, 2020
0.9900
0.9918
0.9110
0.9347
1,131,205
-0.06(-5.59%)
Oct 02, 2020
0.8701
1.010
0.8550
0.9900
1,736,900
+0.08(+8.79%)
Oct 01, 2020
0.8900
0.9200
0.8200
0.9100
2,006,135
-0.02(-2.15%)
Sep 30, 2020
1.150
1.160
0.9100
0.9300
8,224,441
-0.11(-10.58%)
Sep 29, 2020
0.8500
1.070
0.8300
1.040
13,979,375
+0.26(+33.33%)
Sep 28, 2020
0.6700
0.9200
0.6400
0.7800
3,361,400
+0.12(+19.08%)
Sep 25, 2020
0.6200
0.6700
0.5914
0.6550
504,300
+0.04(+7.03%)
Sep 24, 2020
0.6010
0.6363
0.5603
0.6120
849,615
+0.00(+0.33%)
Sep 23, 2020
0.6200
0.6700
0.6100
0.6100
1,274,268
-0.01(-1.61%)
Sep 22, 2020
0.6400
0.6600
0.6100
0.6200
664,017
-0.02(-3.13%)
Sep 21, 2020
0.6760
0.6885
0.6170
0.6400
1,089,490
-0.04(-5.27%)
Sep 18, 2020
0.6837
0.6999
0.6700
0.6756
515,400
+0.02(+2.36%)
Sep 17, 2020
0.6900
0.6900
0.6500
0.6600
649,222
-0.00(-0.53%)
Sep 16, 2020
0.7000
0.7040
0.6555
0.6635
925,291
-0.02(-3.14%)
Sep 15, 2020
0.6900
0.7450
0.6700
0.6850
2,506,207
+0.01(+2.21%)
Sep 14, 2020
0.6213
0.6829
0.6167
0.6702
1,360,786
+0.03(+4.72%)
Sep 11, 2020
0.6579
0.6620
0.6050
0.6400
1,229,200
-0.01(-1.54%)
Sep 10, 2020
0.6400
0.6500
0.6200
0.6500
1,193,515
+0.02(+3.13%)
Sep 09, 2020
0.6345
0.7375
0.5915
0.6303
4,571,560
-0.01(-1.55%)
Sep 08, 2020
0.6499
0.6791
0.6026
0.6402
1,773,065
+0.04(+6.88%)
Sep 04, 2020
0.6500
0.6664
0.5850
0.5990
8,477,000
-0.24(-28.52%)
Sep 03, 2020
0.8925
0.9098
0.8202
0.8380
471,965
-0.05(-5.84%)
Sep 02, 2020
0.8800
0.9300
0.8800
0.8900
274,790
+0.01(+1.14%)
Sep 01, 2020
0.9100
0.9400
0.8800
0.8800
344,073
-0.03(-3.30%)
Aug 31, 2020
0.8500
0.9400
0.8500
0.9100
723,172
+0.04(+4.60%)
Aug 28, 2020
0.9000
0.9066
0.8500
0.8700
712,600
-0.03(-3.33%)
Aug 27, 2020
0.9500
0.9500
0.8900
0.9000
724,165
-0.06(-6.25%)
Aug 26, 2020
0.9500
0.9800
0.9300
0.9600
439,857
-0.02(-2.04%)
Aug 25, 2020
0.9100
1.130
0.9000
0.9800
5,375,362
+0.06(+6.52%)
Aug 24, 2020
0.9400
0.9600
0.9000
0.9200
435,199
-0.02(-1.84%)
Aug 21, 2020
1.000
1.005
0.9000
0.9372
1,145,600
-0.06(-6.28%)
Aug 20, 2020
1.020
1.020
0.9803
1.000
359,529
-0.02(-1.96%)
Aug 19, 2020
1.010
1.050
0.9800
1.020
537,854
+0.01(+0.99%)
Aug 18, 2020
1.010
1.030
0.9900
1.010
486,204
-0.01(-0.98%)
Aug 17, 2020
1.020
1.060
0.9900
1.020
479,993
-0.01(-0.97%)
Aug 14, 2020
1.040
1.040
1.000
1.030
687,600
-0.03(-2.83%)
Aug 13, 2020
1.070
1.070
1.030
1.060
244,449
+0.00(+0.00%)
Aug 12, 2020
1.080
1.090
1.040
1.060
579,709
-0.02(-1.85%)
Aug 11, 2020
1.120
1.150
1.060
1.080
1,188,435
-0.05(-4.42%)
Aug 10, 2020
1.150
1.200
1.120
1.130
1,500,695
+0.03(+2.73%)
Aug 07, 2020
1.080
1.140
1.040
1.100
1,267,300
-0.01(-0.90%)
Aug 06, 2020
1.130
1.140
1.050
1.110
516,856
-0.02(-1.77%)
Aug 05, 2020
1.100
1.150
1.100
1.130
461,127
+0.03(+2.73%)
Aug 04, 2020
1.070
1.140
1.060
1.100
683,078
+0.01(+0.92%)
Aug 03, 2020
1.080
1.140
1.060
1.090
789,182
-0.07(-6.03%)
Jul 31, 2020
1.220
1.220
1.100
1.160
1,295,500
-0.09(-7.20%)
Jul 30, 2020
1.000
1.300
0.9900
1.250
8,058,878
+0.27(+27.55%)
Jul 29, 2020
0.9900
1.030
0.9600
0.9800
653,172
-0.03(-2.97%)
Jul 28, 2020
1.030
1.030
1.010
1.010
235,102
-0.03(-2.88%)
Jul 27, 2020
1.030
1.040
1.000
1.040
385,063
+0.03(+2.97%)
Jul 24, 2020
1.120
1.120
0.9801
1.010
1,249,000
-0.10(-9.01%)
Jul 23, 2020
1.140
1.160
1.100
1.110
329,534
-0.02(-1.77%)
Jul 22, 2020
1.160
1.170
1.110
1.130
318,471
-0.05(-4.24%)
Jul 21, 2020
1.210
1.210
1.120
1.180
1,014,176
+0.04(+3.51%)
Jul 20, 2020
1.140
1.160
1.050
1.140
652,564
-0.01(-0.87%)
Jul 17, 2020
1.200
1.200
1.120
1.150
980,500
+0.07(+6.48%)
Jul 16, 2020
1.020
1.110
1.000
1.080
1,409,166
+0.07(+6.93%)
Jul 15, 2020
1.010
1.030
1.000
1.010
393,806
+0.00(+0.00%)
Jul 14, 2020
1.000
1.010
0.9750
1.010
259,860
+0.01(+1.00%)
Jul 13, 2020
1.010
1.040
0.9800
1.000
459,273
-0.01(-0.99%)
Jul 10, 2020
0.9900
1.060
0.9801
1.010
537,300
+0.00(+0.00%)
Jul 09, 2020
0.9900
1.010
0.9600
1.010
496,568
+0.03(+3.06%)
Jul 08, 2020
1.010
1.030
0.9500
0.9800
704,554
-0.04(-3.92%)
Jul 07, 2020
1.060
1.070
1.010
1.020
515,370
-0.03(-2.86%)
Jul 06, 2020
1.040
1.070
1.000
1.050
731,246
+0.03(+2.94%)
Jul 02, 2020
1.080
1.100
1.020
1.020
671,000
-0.04(-3.77%)
Jul 01, 2020
1.010
1.100
0.9800
1.060
696,870
+0.05(+4.95%)
Jun 30, 2020
1.030
1.030
0.9500
1.010
1,617,148
-0.03(-2.88%)
Jun 29, 2020
1.110
1.150
1.010
1.040
1,279,098
-0.07(-6.31%)
Jun 26, 2020
1.190
1.230
1.110
1.110
802,300
-0.10(-8.26%)
Jun 25, 2020
1.180
1.290
1.160
1.210
1,019,170
+0.02(+1.68%)
Jun 24, 2020
1.290
1.300
1.170
1.190
1,544,965
-0.04(-3.25%)
Jun 23, 2020
1.700
1.700
1.200
1.230
7,995,316
-0.28(-18.54%)
Jun 22, 2020
1.500
1.510
1.330
1.510
1,035,870
+0.05(+3.42%)
Jun 19, 2020
1.500
1.530
1.430
1.460
1,389,700
-0.01(-0.68%)
Jun 18, 2020
1.400
1.580
1.340
1.470
2,666,425
+0.10(+7.30%)
Jun 17, 2020
1.340
1.400
1.300
1.370
859,976
+0.02(+1.48%)
Jun 16, 2020
1.330
1.380
1.230
1.350
1,441,064
+0.06(+4.65%)
Jun 15, 2020
1.190
1.350
1.160
1.290
1,840,107
+0.10(+8.40%)
Jun 12, 2020
1.100
1.220
1.100
1.190
822,200
+0.11(+10.19%)
Jun 11, 2020
1.170
1.170
1.060
1.080
933,801
-0.10(-8.47%)
Jun 10, 2020
1.130
1.190
1.090
1.180
829,005
+0.06(+5.36%)
Jun 09, 2020
1.130
1.140
1.090
1.120
398,608
-0.03(-2.61%)
Jun 08, 2020
1.110
1.220
1.100
1.150
781,775
+0.02(+1.77%)
Jun 05, 2020
1.150
1.150
1.050
1.130
698,200
-0.01(-0.88%)
Jun 04, 2020
1.110
1.160
1.050
1.140
1,179,703
+0.02(+1.79%)
Jun 03, 2020
1.120
1.140
1.100
1.120
750,556
+0.01(+0.90%)
Jun 02, 2020
1.160
1.200
1.100
1.110
964,322
-0.07(-5.93%)
Jun 01, 2020
1.210
1.230
1.140
1.180
638,689
-0.05(-4.07%)
May 29, 2020
1.250
1.260
1.130
1.230
897,200
-0.03(-2.38%)
May 28, 2020
1.210
1.290
1.200
1.260
1,185,304
+0.07(+5.88%)
May 27, 2020
1.170
1.270
1.030
1.190
1,891,866
+0.02(+1.71%)
May 26, 2020
1.400
1.500
1.000
1.170
5,717,506
-0.13(-10.00%)
May 22, 2020
1.030
1.390
1.030
1.300
4,096,800
+0.28(+27.45%)
May 21, 2020
1.030
1.170
1.000
1.020
3,721,304
+0.03(+3.03%)
May 20, 2020
0.8500
1.020
0.8500
0.9900
1,616,118
+0.08(+8.79%)
May 19, 2020
0.9500
0.9600
0.8100
0.9100
1,389,839
-0.03(-3.19%)
May 18, 2020
0.9800
1.030
0.8110
0.9400
3,024,410
-0.03(-3.09%)
May 15, 2020
0.7900
0.9900
0.7200
0.9700
7,644,000
+0.23(+31.08%)
May 14, 2020
0.7100
0.7500
0.6800
0.7400
441,215
+0.03(+3.74%)
May 13, 2020
0.7500
0.7767
0.6500
0.7133
932,314
-0.04(-4.89%)
May 12, 2020
0.7300
0.7900
0.7300
0.7500
1,452,700
+0.02(+2.74%)
May 11, 2020
0.7100
0.7800
0.6700
0.7300
4,051,779
+0.09(+14.89%)
May 08, 2020
0.5910
0.6400
0.5800
0.6354
763,000
+0.05(+7.69%)
May 07, 2020
0.5800
0.6200
0.5700
0.5900
882,348
+0.03(+5.36%)
May 06, 2020
0.6000
0.6000
0.5500
0.5600
385,935
+0.00(+0.00%)
May 05, 2020
0.6400
0.6400
0.5600
0.5600
805,476
-0.05(-7.82%)
May 04, 2020
0.6700
0.6700
0.6000
0.6075
773,609
-0.01(-2.35%)
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.