Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: NPR )

1.010 +0.010 (+1.00%)
Streaming Delayed Price Updated: 10:04 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.060 1.060 1.010 1.010 490 +0.01(+1.00%)
May 16, 2024 1.030 1.030 1.000 1.000 6,500 -0.06(-5.66%)
May 15, 2024 1.060 1.060 1.060 1.060 5,000 +0.03(+2.91%)
May 14, 2024 1.060 1.060 1.030 1.030 1,950 -0.03(-2.83%)
May 13, 2024 1.060 1.120 1.060 1.060 9,125 +0.01(+0.95%)
May 10, 2024 1.040 1.050 1.040 1.050 26,200 +0.01(+0.96%)
May 09, 2024 1.040 1.150 1.040 1.040 16,314 +0.02(+1.96%)
May 08, 2024 1.040 1.040 1.020 1.020 1,401 -0.07(-6.42%)
May 06, 2024 1.090 2 +0.07(+6.86%)
May 03, 2024 1.030 1.030 1.020 1.020 908 -0.02(-1.92%)
May 02, 2024 1.030 1.040 1.030 1.040 2,310 +0.00(+0.00%)
May 01, 2024 1.030 1.050 1.030 1.040 3,304 -0.04(-3.70%)
Apr 30, 2024 1.130 1.230 1.080 1.080 20,728 -0.12(-10.00%)
Apr 29, 2024 1.150 1.200 1.140 1.200 3,827 +0.04(+3.45%)
Apr 26, 2024 1.130 1.160 1.130 1.160 4,700 -0.04(-3.33%)
Apr 25, 2024 1.160 1.200 1.160 1.200 695 -0.04(-3.23%)
Apr 24, 2024 1.170 1.240 1.100 1.240 5,966 -0.01(-0.80%)
Apr 23, 2024 1.180 1.250 1.180 1.250 2,400 +0.05(+4.17%)
Apr 22, 2024 1.190 1.200 1.180 1.200 1,304 -0.03(-2.44%)
Apr 19, 2024 1.170 1.250 1.150 1.230 8,005 +0.01(+0.82%)
Apr 18, 2024 1.180 1.250 1.150 1.220 30,530 +0.10(+8.93%)
Apr 17, 2024 1.090 1.160 1.090 1.120 17,487 +0.04(+3.70%)
Apr 16, 2024 1.130 1.220 1.080 1.080 14,237 -0.05(-4.42%)
Apr 15, 2024 1.130 1.130 1.130 1.130 9,400 +0.00(+0.00%)
Apr 12, 2024 1.140 1.140 1.130 1.130 1,700 -0.01(-0.88%)
Apr 11, 2024 1.140 1.200 1.140 1.140 2,540 +0.00(+0.00%)
Apr 10, 2024 1.160 1.160 1.140 1.140 9,900 -0.01(-0.87%)
Apr 09, 2024 1.150 1.150 1.150 1.150 2,526 +0.01(+0.88%)
Apr 08, 2024 1.150 1.150 1.140 1.140 3,420 +0.00(+0.00%)
Apr 05, 2024 1.170 1.170 1.140 1.140 2,100 -0.01(-0.87%)
Apr 04, 2024 1.270 1.270 1.150 1.150 16,650 +0.00(+0.00%)
Apr 03, 2024 1.230 1.250 1.150 1.150 51,319 +0.05(+4.55%)
Apr 02, 2024 1.210 1.210 1.080 1.100 21,210 -0.05(-4.35%)
Apr 01, 2024 1.050 1.150 1.000 1.150 16,871 +0.17(+17.35%)
Mar 28, 2024 0.9800 0 -0.01(-1.01%)
Mar 27, 2024 1.020 1.020 0.9900 0.9900 2,400 -0.02(-1.98%)
Mar 26, 2024 1.020 1.020 1.010 1.010 2,300 -0.03(-2.88%)
Mar 25, 2024 1.050 1.050 1.040 1.040 885 -0.01(-0.95%)
Mar 22, 2024 1.100 1.100 1.050 1.050 535 -0.05(-4.55%)
Mar 21, 2024 1.060 1.100 1.010 1.100 3,564 +0.05(+4.76%)
Mar 20, 2024 1.050 1.050 1.050 1.050 435 +0.04(+3.96%)
Mar 19, 2024 1.060 1.100 1.010 1.010 7,800 -0.08(-7.34%)
Mar 18, 2024 1.050 1.090 1.050 1.090 10,000 +0.09(+9.00%)
Mar 14, 2024 1.000 0 +0.00(+0.00%)
Mar 13, 2024 1.080 1.100 1.000 1.000 3,985 -0.02(-1.96%)
Mar 12, 2024 0.9900 1.020 0.9800 1.020 11,753 -0.01(-0.97%)
Mar 11, 2024 1.040 1.100 1.030 1.030 15,248 -0.01(-0.96%)
Mar 08, 2024 1.010 1.100 1.010 1.040 8,850 +0.01(+0.97%)
Mar 07, 2024 1.020 1.090 0.9100 1.030 21,360 +0.01(+0.98%)
Mar 06, 2024 1.090 1.100 1.020 1.020 1,200 -0.08(-7.27%)
Mar 05, 2024 1.120 1.120 1.020 1.100 2,405 -0.05(-4.35%)
Mar 04, 2024 1.080 1.150 1.080 1.150 15,960 +0.05(+4.55%)
Mar 01, 2024 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
Feb 29, 2024 1.130 1.130 1.100 1.100 2,015 +0.00(+0.00%)
Feb 28, 2024 1.120 1.120 1.100 1.100 6,195 -0.02(-1.79%)
Feb 27, 2024 1.130 1.130 1.120 1.120 1,600 -0.04(-3.45%)
Feb 26, 2024 1.100 1.160 1.100 1.160 17,625 +0.04(+3.57%)
Feb 23, 2024 1.110 1.120 1.100 1.120 39,300 +0.00(+0.00%)
Feb 22, 2024 1.120 1.130 1.110 1.120 7,230 -0.03(-2.61%)
Feb 21, 2024 1.110 1.150 1.110 1.150 5,800 +0.02(+1.77%)
Feb 20, 2024 1.210 1.210 1.130 1.130 11,977 -0.08(-6.61%)
Feb 16, 2024 1.210 0 +0.11(+10.00%)
Feb 15, 2024 1.130 1.130 1.100 1.100 29,580 +0.00(+0.00%)
Feb 14, 2024 1.200 1.230 1.100 1.100 7,761 -0.07(-5.98%)
Feb 13, 2024 1.160 1.170 1.110 1.170 24,530 +0.02(+1.74%)
Feb 12, 2024 1.500 1.500 1.040 1.150 135,014 -0.63(-35.39%)
Feb 09, 2024 1.750 1.780 1.750 1.780 33,280 +0.03(+1.71%)
Feb 08, 2024 1.750 1.750 1.730 1.750 36,100 -0.04(-2.23%)
Feb 07, 2024 1.730 1.830 1.720 1.790 26,500 +0.09(+5.29%)
Feb 06, 2024 1.780 1.780 1.700 1.700 7,400 -0.04(-2.30%)
Feb 05, 2024 1.750 1.790 1.740 1.740 4,900 +0.01(+0.58%)
Feb 02, 2024 1.640 1.770 1.590 1.730 44,604 +0.02(+1.17%)
Feb 01, 2024 1.730 1.820 1.700 1.710 15,725 -0.09(-5.00%)
Jan 31, 2024 1.680 1.800 1.680 1.800 29,364 +0.06(+3.45%)
Jan 30, 2024 1.490 1.750 1.490 1.740 33,015 +0.24(+16.00%)
Jan 29, 2024 1.540 1.540 1.500 1.500 2,604 -0.04(-2.60%)
Jan 26, 2024 1.590 1.590 1.510 1.540 18,162 -0.07(-4.35%)
Jan 25, 2024 1.590 1.610 1.590 1.610 1,900 -0.13(-7.47%)
Jan 24, 2024 1.600 1.750 1.600 1.740 22,800 +0.12(+7.41%)
Jan 23, 2024 1.630 1.630 1.570 1.620 6,802 +0.03(+1.89%)
Jan 22, 2024 1.610 1.750 1.480 1.590 29,778 +0.04(+2.58%)
Jan 19, 2024 1.600 1.620 1.550 1.550 8,701 -0.09(-5.49%)
Jan 18, 2024 1.630 1.740 1.560 1.640 15,079 -0.01(-0.61%)
Jan 17, 2024 1.630 1.650 1.560 1.650 2,600 +0.04(+2.48%)
Jan 16, 2024 1.750 1.750 1.600 1.610 31,079 -0.14(-8.00%)
Jan 15, 2024 1.750 1.750 1.750 1.750 4,800 -0.10(-5.41%)
Jan 12, 2024 1.810 1.850 1.810 1.850 21,250 +0.04(+2.21%)
Jan 11, 2024 1.820 1.900 1.770 1.810 38,826 +0.01(+0.56%)
Jan 10, 2024 1.760 1.930 1.700 1.800 36,660 +0.13(+7.78%)
Jan 09, 2024 1.620 1.700 1.580 1.670 27,168 +0.19(+12.84%)
Jan 08, 2024 1.690 1.690 1.480 1.480 2,650 -0.17(-10.30%)
Jan 05, 2024 1.700 1.700 1.650 1.650 1,600 +0.02(+1.23%)
Jan 04, 2024 1.640 1.640 1.630 1.630 3,400 +0.01(+0.62%)
Jan 03, 2024 1.600 1.720 1.600 1.620 58,810 +0.09(+5.88%)
Jan 02, 2024 1.610 1.610 1.530 1.530 14,085 -0.01(-0.65%)
Dec 29, 2023 1.540 0 -0.01(-0.65%)
Dec 28, 2023 1.580 1.580 1.550 1.550 5,002 -0.03(-1.90%)
Dec 27, 2023 1.610 1.630 1.580 1.580 7,549 -0.03(-1.86%)
Dec 22, 2023 1.610 0 +0.06(+3.87%)
Dec 21, 2023 1.630 1.630 1.550 1.550 11,100 -0.07(-4.32%)
Dec 20, 2023 1.630 1.660 1.620 1.620 10,330 -0.02(-1.22%)
Dec 19, 2023 1.620 1.690 1.620 1.640 6,018 -0.03(-1.80%)
Dec 18, 2023 1.730 1.730 1.670 1.670 9,621 -0.10(-5.65%)
Dec 15, 2023 1.720 1.800 1.720 1.770 55,239 +0.04(+2.31%)
Dec 14, 2023 1.800 1.800 1.710 1.730 5,400 -0.02(-1.14%)
Dec 13, 2023 1.660 1.800 1.660 1.750 16,641 +0.13(+8.02%)
Dec 12, 2023 1.680 1.710 1.620 1.620 21,400 -0.11(-6.36%)
Dec 11, 2023 1.770 1.780 1.730 1.730 12,930 -0.04(-2.26%)
Dec 08, 2023 1.770 1.780 1.770 1.770 3,311 +0.00(+0.00%)
Dec 07, 2023 1.880 1.880 1.770 1.770 10,370 -0.08(-4.32%)
Dec 06, 2023 1.910 1.930 1.850 1.850 23,285 -0.04(-2.12%)
Dec 05, 2023 1.950 1.950 1.810 1.890 34,492 +0.03(+1.61%)
Dec 04, 2023 1.770 1.950 1.770 1.860 18,434 +0.10(+5.68%)
Dec 01, 2023 1.800 1.830 1.760 1.760 71,375 +0.08(+4.76%)
Nov 30, 2023 1.700 1.830 1.670 1.680 65,861 -0.07(-4.00%)
Nov 29, 2023 1.600 1.840 1.600 1.750 51,509 +0.16(+10.06%)
Nov 28, 2023 1.510 1.590 1.480 1.590 27,948 +0.09(+6.00%)
Nov 27, 2023 1.500 1.650 1.480 1.500 35,360 +0.00(+0.00%)
Nov 24, 2023 1.620 1.620 1.460 1.500 3,620 -0.04(-2.60%)
Nov 22, 2023 1.540 0 -0.01(-0.65%)
Nov 21, 2023 1.630 1.650 1.550 1.550 31,700 -0.01(-0.64%)
Nov 20, 2023 1.710 1.710 1.560 1.560 16,033 -0.04(-2.50%)
Nov 17, 2023 1.630 1.630 1.600 1.600 12,400 +0.00(+0.00%)
Nov 16, 2023 1.650 1.680 1.500 1.600 13,822 -0.02(-1.23%)
Nov 15, 2023 1.680 1.830 1.620 1.620 30,365 -0.08(-4.71%)
Nov 14, 2023 1.410 1.740 1.400 1.700 24,898 +0.30(+21.43%)
Nov 13, 2023 1.250 1.400 1.250 1.400 33,886 +0.17(+13.82%)
Nov 10, 2023 1.260 1.260 1.230 1.230 5,004 -0.03(-2.38%)
Nov 09, 2023 1.230 1.260 1.230 1.260 27,970 +0.01(+0.80%)
Nov 08, 2023 1.220 1.250 1.210 1.250 2,200 +0.05(+4.17%)
Nov 07, 2023 1.230 1.230 1.150 1.200 35,500 -0.06(-4.76%)
Nov 06, 2023 1.240 1.260 1.220 1.260 22,038 +0.07(+5.88%)
Nov 03, 2023 1.240 1.240 1.150 1.190 5,600 +0.07(+6.25%)
Nov 02, 2023 1.060 1.120 1.060 1.120 15,600 +0.06(+5.66%)
Nov 01, 2023 1.070 1.070 1.060 1.060 5,828 -0.08(-7.02%)
Oct 31, 2023 1.150 1.150 1.140 1.140 3,420 -0.01(-0.87%)
Oct 30, 2023 1.300 1.300 1.150 1.150 27,275 -0.09(-7.26%)
Oct 27, 2023 1.140 1.240 1.140 1.240 1,690 +0.08(+6.90%)
Oct 26, 2023 1.220 1.220 1.140 1.160 17,185 -0.04(-3.33%)
Oct 25, 2023 1.220 1.230 1.200 1.200 4,790 +0.00(+0.00%)
Oct 24, 2023 1.200 1.200 1.200 1.200 1,000 +0.02(+1.69%)
Oct 23, 2023 1.230 1.230 1.180 1.180 1,560 +0.00(+0.00%)
Oct 20, 2023 1.180 1.190 1.180 1.180 45,200 +0.04(+3.51%)
Oct 19, 2023 1.150 1.150 1.140 1.140 8,600 -0.04(-3.39%)
Oct 18, 2023 1.200 1.200 1.180 1.180 3,050 -0.02(-1.67%)
Oct 17, 2023 1.130 1.210 1.130 1.200 26,955 +0.09(+8.11%)
Oct 16, 2023 1.150 1.150 1.110 1.110 17,090 -0.04(-3.48%)
Oct 13, 2023 1.160 1.160 1.150 1.150 500 -0.02(-1.71%)
Oct 12, 2023 1.170 1.170 1.170 1.170 900 +0.01(+0.86%)
Oct 11, 2023 1.230 1.230 1.160 1.160 400 -0.09(-7.20%)
Oct 10, 2023 1.200 1.250 1.160 1.250 37,411 +0.14(+12.61%)
Oct 06, 2023 1.110 0 -0.03(-2.63%)
Oct 05, 2023 1.170 1.200 1.130 1.140 20,813 -0.06(-5.00%)
Oct 04, 2023 1.210 1.210 1.200 1.200 1,900 -0.01(-0.83%)
Oct 03, 2023 1.210 1.210 1.210 1.210 1,350 -0.12(-9.02%)
Oct 02, 2023 1.320 1.330 1.250 1.330 5,825 +0.08(+6.40%)
Sep 29, 2023 1.250 1.250 1.250 1.250 200 +0.06(+5.04%)
Sep 28, 2023 1.220 1.220 1.100 1.190 7,074 -0.03(-2.46%)
Sep 27, 2023 1.250 1.250 1.220 1.220 11,200 -0.08(-6.15%)
Sep 26, 2023 1.380 1.380 1.170 1.300 30,810 -0.08(-5.80%)
Sep 25, 2023 1.400 1.400 1.380 1.380 6,000 -0.02(-1.43%)
Sep 21, 2023 1.400 0 +0.00(+0.00%)
Sep 20, 2023 1.460 1.460 1.400 1.400 5,500 -0.06(-4.11%)
Sep 19, 2023 1.470 1.470 1.450 1.460 6,600 -0.08(-5.19%)
Sep 18, 2023 1.460 1.540 1.460 1.540 16,500 -0.01(-0.65%)
Sep 15, 2023 1.540 1.550 1.540 1.550 900 +0.02(+1.31%)
Sep 14, 2023 1.440 1.540 1.440 1.530 20,300 +0.15(+10.87%)
Sep 13, 2023 1.380 1.540 1.380 1.380 6,945 +0.00(+0.00%)
Sep 12, 2023 1.420 1.420 1.380 1.380 5,100 -0.07(-4.83%)
Sep 11, 2023 1.360 1.500 1.360 1.450 14,370 +0.08(+5.84%)
Sep 08, 2023 1.370 1.540 1.370 1.370 4,695 +0.00(+0.00%)
Sep 07, 2023 1.360 1.370 1.360 1.370 3,800 -0.03(-2.14%)
Sep 06, 2023 1.450 1.450 1.400 1.400 3,100 -0.06(-4.11%)
Sep 05, 2023 1.450 1.460 1.450 1.460 8,100 -0.04(-2.67%)
Sep 01, 2023 1.500 0 +0.00(+0.00%)
Aug 31, 2023 1.420 1.500 1.400 1.500 24,600 +0.10(+7.14%)
Aug 30, 2023 1.460 1.460 1.390 1.400 2,231 -0.10(-6.67%)
Aug 29, 2023 1.400 1.500 1.400 1.500 39,300 +0.10(+7.14%)
Aug 28, 2023 1.350 1.400 1.300 1.400 1,100 -0.05(-3.45%)
Aug 25, 2023 1.450 1.450 1.450 1.450 206 +0.02(+1.40%)
Aug 24, 2023 1.400 1.430 1.400 1.430 1,600 +0.03(+2.14%)
Aug 23, 2023 1.430 1.430 1.400 1.400 300 -0.05(-3.45%)
Aug 22, 2023 1.400 1.450 1.400 1.450 3,700 +0.05(+3.57%)
Aug 21, 2023 1.290 1.400 1.290 1.400 8,200 +0.13(+10.24%)
Aug 18, 2023 1.400 1.400 1.270 1.270 6,606 -0.13(-9.29%)
Aug 17, 2023 1.540 1.540 1.400 1.400 20,900 -0.10(-6.67%)
Aug 16, 2023 1.450 1.660 1.450 1.500 18,373 +0.05(+3.45%)
Aug 15, 2023 1.560 1.560 1.450 1.450 2,801 -0.15(-9.38%)
Aug 14, 2023 1.610 1.610 1.600 1.600 9,437 -0.05(-3.03%)
Aug 11, 2023 1.610 1.650 1.400 1.650 32,645 +0.04(+2.48%)
Aug 10, 2023 1.360 1.620 1.360 1.610 27,150 +0.26(+19.26%)
Aug 09, 2023 1.470 1.500 1.350 1.350 1,200 -0.16(-10.60%)
Aug 08, 2023 1.220 1.510 1.220 1.510 20,043 +0.01(+0.67%)
Aug 04, 2023 1.500 0 +0.13(+9.49%)
Aug 03, 2023 1.370 1.380 1.370 1.370 2,200 +0.01(+0.74%)
Aug 02, 2023 1.410 1.410 1.360 1.360 4,600 -0.05(-3.55%)
Aug 01, 2023 1.400 1.410 1.400 1.410 310 -0.04(-2.76%)
Jul 31, 2023 1.350 1.450 1.350 1.450 5,100 +0.11(+8.21%)
Jul 28, 2023 1.560 1.560 1.340 1.340 9,170 -0.22(-14.10%)
Jul 27, 2023 1.690 1.690 1.560 1.560 17,401 -0.13(-7.69%)
Jul 26, 2023 1.620 1.690 1.620 1.690 3,775 +0.07(+4.32%)
Jul 25, 2023 1.750 1.750 1.560 1.620 26,560 -0.18(-10.00%)
Jul 24, 2023 1.760 1.800 1.750 1.800 18,286 +0.05(+2.86%)
Jul 21, 2023 1.790 1.790 1.750 1.750 1,200 -0.04(-2.23%)
Jul 20, 2023 1.790 1.800 1.790 1.790 3,545 -0.04(-2.19%)
Jul 19, 2023 1.790 1.840 1.790 1.830 14,200 -0.04(-2.14%)
Jul 18, 2023 1.860 1.870 1.800 1.870 7,725 +0.01(+0.54%)
Jul 17, 2023 1.790 1.950 1.790 1.860 99,103 +0.07(+3.91%)
Jul 14, 2023 1.650 1.790 1.650 1.790 42,550 +0.07(+4.07%)
Jul 13, 2023 1.750 1.750 1.720 1.720 35,920 -0.04(-2.27%)
Jul 12, 2023 1.820 1.820 1.660 1.760 58,200 -0.02(-1.12%)
Jul 11, 2023 1.760 1.780 1.760 1.780 735 +0.08(+4.71%)
Jul 10, 2023 1.660 1.750 1.660 1.700 2,942 +0.05(+3.03%)
Jul 07, 2023 1.820 1.820 1.650 1.650 18,826 -0.24(-12.70%)
Jul 06, 2023 1.950 1.950 1.890 1.890 6,035 -0.02(-1.05%)
Jul 05, 2023 1.900 2.100 1.900 1.910 45,556 +0.06(+3.24%)
Jul 04, 2023 1.750 1.850 1.750 1.850 31,870 +0.14(+8.19%)
Jun 30, 2023 1.710 0 +0.01(+0.59%)
Jun 29, 2023 1.630 1.990 1.630 1.700 55,712 +0.00(+0.00%)
Jun 28, 2023 1.760 1.800 1.630 1.700 17,167 -0.05(-2.86%)
Jun 27, 2023 1.600 1.750 1.550 1.750 73,926 +0.15(+9.37%)
Jun 26, 2023 1.600 1.620 1.600 1.600 43,625 +0.00(+0.00%)
Jun 23, 2023 1.600 1.620 1.580 1.600 9,020 +0.00(+0.00%)
Jun 22, 2023 1.550 1.650 1.550 1.600 31,265 +0.05(+3.23%)
Jun 21, 2023 1.540 1.550 1.540 1.550 18,100 +0.01(+0.65%)
Jun 20, 2023 1.500 1.540 1.500 1.540 2,200 +0.04(+2.67%)
Jun 19, 2023 1.550 1.550 1.500 1.500 24,168 -0.05(-3.23%)
Jun 16, 2023 1.430 1.610 1.420 1.550 99,151 +0.15(+10.71%)
Jun 15, 2023 1.430 1.430 1.400 1.400 6,685 +0.05(+3.70%)
Jun 14, 2023 1.300 1.400 1.300 1.350 14,673 +0.00(+0.00%)
Jun 13, 2023 1.370 1.370 1.320 1.350 500 +0.02(+1.50%)
Jun 12, 2023 1.350 1.350 1.240 1.330 28,800 +0.03(+2.31%)
Jun 09, 2023 1.360 1.360 1.300 1.300 4,800 -0.06(-4.41%)
Jun 08, 2023 1.390 1.390 1.360 1.360 2,850 -0.03(-2.16%)
Jun 07, 2023 1.360 1.390 1.360 1.390 3,908 -0.04(-2.80%)
Jun 06, 2023 1.500 1.530 1.400 1.430 25,212 -0.09(-5.92%)
Jun 05, 2023 1.440 1.520 1.440 1.520 58,555 +0.09(+6.29%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.