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
Iterum Therapeutics Plc
(NQ:
ITRM
)
1.290
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 28, 2023
1.030
1.170
1.030
1.170
64,259
+0.10(+9.86%)
Apr 27, 2023
1.020
1.065
1.020
1.065
37,852
+0.06(+6.50%)
Apr 26, 2023
1.010
1.090
1.000
1.000
42,757
-0.02(-2.44%)
Apr 25, 2023
1.050
1.080
1.009
1.025
42,402
-0.06(-5.09%)
Apr 24, 2023
1.070
1.120
1.070
1.080
14,943
+0.01(+0.93%)
Apr 21, 2023
1.180
1.180
1.050
1.070
48,546
-0.06(-5.31%)
Apr 20, 2023
1.160
1.200
1.110
1.130
47,375
-0.06(-5.04%)
Apr 19, 2023
1.200
1.240
1.150
1.190
66,794
+0.03(+2.59%)
Apr 18, 2023
1.200
1.260
1.160
1.160
118,631
-0.04(-3.33%)
Apr 17, 2023
1.220
1.230
1.150
1.200
130,454
+0.02(+1.69%)
Apr 14, 2023
1.110
1.240
1.100
1.180
185,609
+0.10(+8.99%)
Apr 13, 2023
1.050
1.140
1.010
1.083
124,668
+0.08(+8.27%)
Apr 12, 2023
0.9700
1.040
0.9700
1.000
44,600
+0.02(+1.94%)
Apr 11, 2023
0.9600
1.020
0.9500
0.9810
17,795
-0.01(-0.91%)
Apr 10, 2023
0.9700
1.000
0.9500
0.9900
33,833
+0.02(+2.04%)
Apr 06, 2023
0.9600
0.9900
0.9600
0.9702
18,865
-0.02(-2.00%)
Apr 05, 2023
1.000
1.000
0.9700
0.9900
21,699
-0.02(-1.98%)
Apr 04, 2023
0.9900
1.030
0.9900
1.010
30,292
+0.04(+4.15%)
Apr 03, 2023
0.9200
0.9900
0.9200
0.9698
21,091
-0.03(-3.01%)
Mar 31, 2023
0.9200
0.9999
0.9179
0.9999
23,284
+0.00(+0.47%)
Mar 30, 2023
0.9600
1.000
0.9500
0.9952
24,039
+0.03(+2.60%)
Mar 29, 2023
0.9300
0.9910
0.9300
0.9700
30,759
+0.02(+2.11%)
Mar 28, 2023
0.9400
1.030
0.8900
0.9500
132,716
+0.01(+1.06%)
Mar 27, 2023
0.9600
0.9744
0.9101
0.9400
54,514
-0.02(-2.06%)
Mar 24, 2023
0.9800
1.038
0.9200
0.9598
77,037
+0.01(+0.99%)
Mar 23, 2023
1.000
1.060
0.9504
0.9504
78,325
-0.08(-7.73%)
Mar 22, 2023
1.060
1.080
0.9751
1.030
68,328
-0.02(-1.90%)
Mar 21, 2023
1.160
1.160
0.9911
1.050
84,138
-0.05(-4.55%)
Mar 20, 2023
1.150
1.165
1.082
1.100
131,724
+0.02(+1.85%)
Mar 17, 2023
1.140
1.140
1.020
1.080
118,313
-0.07(-6.09%)
Mar 16, 2023
1.000
1.390
1.000
1.150
491,692
+0.15(+15.00%)
Mar 15, 2023
0.9700
1.000
0.9200
1.000
91,356
+0.03(+3.09%)
Mar 14, 2023
1.020
1.050
0.9500
0.9700
62,713
-0.04(-3.87%)
Mar 13, 2023
1.000
1.042
0.9501
1.009
46,363
+0.05(+5.10%)
Mar 10, 2023
1.050
1.050
0.9600
0.9600
56,242
-0.09(-8.57%)
Mar 09, 2023
1.130
1.140
0.9900
1.050
74,301
-0.10(-8.70%)
Mar 08, 2023
1.160
1.160
1.114
1.150
9,336
+0.00(+0.44%)
Mar 07, 2023
1.120
1.150
1.070
1.145
31,926
+0.04(+4.09%)
Mar 06, 2023
1.210
1.250
1.090
1.100
50,437
-0.12(-9.84%)
Mar 03, 2023
1.130
1.220
1.130
1.220
39,227
+0.07(+6.09%)
Mar 02, 2023
1.110
1.150
1.050
1.150
39,760
+0.02(+1.77%)
Mar 01, 2023
1.170
1.170
1.110
1.130
37,164
-0.01(-0.88%)
Feb 28, 2023
1.150
1.160
1.100
1.140
22,458
+0.00(+0.00%)
Feb 27, 2023
1.190
1.190
1.120
1.140
34,455
-0.01(-0.87%)
Feb 24, 2023
1.180
1.180
1.140
1.150
27,926
-0.06(-4.96%)
Feb 23, 2023
1.160
1.220
1.160
1.210
36,025
+0.05(+4.31%)
Feb 22, 2023
1.170
1.210
1.160
1.160
41,101
-0.05(-4.13%)
Feb 21, 2023
1.210
1.240
1.210
1.210
18,190
-0.04(-3.20%)
Feb 17, 2023
1.210
1.250
1.190
1.250
38,523
+0.03(+2.46%)
Feb 16, 2023
1.230
1.246
1.200
1.220
64,892
-0.02(-1.61%)
Feb 15, 2023
1.270
1.320
1.220
1.240
60,044
-0.02(-1.59%)
Feb 14, 2023
1.250
1.290
1.250
1.260
24,202
-0.01(-0.79%)
Feb 13, 2023
1.280
1.325
1.250
1.270
35,579
-0.01(-0.78%)
Feb 10, 2023
1.360
1.370
1.220
1.280
90,175
-0.10(-7.25%)
Feb 09, 2023
1.430
1.430
1.360
1.380
85,464
-0.06(-4.17%)
Feb 08, 2023
1.470
1.470
1.410
1.440
34,782
-0.01(-0.69%)
Feb 07, 2023
1.450
1.480
1.422
1.450
39,283
-0.01(-0.68%)
Feb 06, 2023
1.510
1.540
1.450
1.460
185,651
-0.02(-1.02%)
Feb 03, 2023
1.450
1.500
1.410
1.475
104,565
+0.03(+1.72%)
Feb 02, 2023
1.450
1.480
1.410
1.450
151,141
+0.05(+3.57%)
Feb 01, 2023
1.460
1.460
1.353
1.400
108,909
+0.01(+0.72%)
Jan 31, 2023
1.310
1.419
1.260
1.390
223,170
+0.10(+7.75%)
Jan 30, 2023
1.210
1.300
1.160
1.290
140,948
+0.08(+6.61%)
Jan 27, 2023
1.170
1.226
1.150
1.210
52,186
+0.02(+1.68%)
Jan 26, 2023
1.210
1.230
1.150
1.190
35,957
-0.01(-0.83%)
Jan 25, 2023
1.180
1.200
1.111
1.200
30,884
+0.02(+2.13%)
Jan 24, 2023
1.200
1.200
1.150
1.175
22,873
-0.00(-0.42%)
Jan 23, 2023
1.180
1.230
1.160
1.180
35,883
+0.00(+0.00%)
Jan 20, 2023
1.200
1.220
1.100
1.180
118,104
-0.03(-2.48%)
Jan 19, 2023
1.280
1.280
1.180
1.210
33,442
-0.07(-5.47%)
Jan 18, 2023
1.270
1.300
1.250
1.280
96,345
+0.01(+0.79%)
Jan 17, 2023
1.190
1.290
1.130
1.270
151,796
+0.07(+5.83%)
Jan 13, 2023
1.150
1.230
1.100
1.200
134,973
+0.05(+4.35%)
Jan 12, 2023
1.240
1.240
1.090
1.150
148,006
-0.02(-1.71%)
Jan 11, 2023
1.070
1.250
1.070
1.170
442,815
+0.13(+12.50%)
Jan 10, 2023
0.9900
1.050
0.9721
1.040
61,479
+0.07(+6.67%)
Jan 09, 2023
0.9400
0.9777
0.9000
0.9750
52,318
+0.04(+4.84%)
Jan 06, 2023
0.9300
0.9449
0.9100
0.9300
48,918
+0.00(+0.00%)
Jan 05, 2023
0.9400
0.9400
0.8600
0.9300
65,285
+0.00(+0.43%)
Jan 04, 2023
0.9400
0.9500
0.9000
0.9260
49,398
+0.01(+0.63%)
Jan 03, 2023
0.8400
0.9260
0.8400
0.9202
167,015
+0.08(+9.55%)
Dec 30, 2022
0.7800
0.8800
0.7420
0.8400
199,397
-0.01(-1.41%)
Dec 29, 2022
0.7100
0.8520
0.7000
0.8520
394,763
+0.13(+18.33%)
Dec 28, 2022
0.7100
0.7200
0.6624
0.7200
114,289
+0.02(+2.17%)
Dec 27, 2022
0.8100
0.8200
0.6011
0.7047
346,959
-0.12(-14.10%)
Dec 23, 2022
0.8300
0.8399
0.7802
0.8204
51,503
+0.01(+1.28%)
Dec 22, 2022
0.8800
0.8800
0.7801
0.8100
209,836
-0.06(-6.83%)
Dec 21, 2022
0.9850
0.9850
0.8410
0.8694
149,440
-0.05(-5.50%)
Dec 20, 2022
1.040
1.040
0.9050
0.9200
222,430
-0.08(-7.82%)
Dec 19, 2022
1.040
1.080
0.9825
0.9980
168,085
-0.09(-8.44%)
Dec 16, 2022
1.140
1.145
1.010
1.090
573,991
-0.12(-9.92%)
Dec 15, 2022
1.410
1.480
1.170
1.210
16,739,829
+0.07(+6.14%)
Dec 14, 2022
1.130
1.157
1.122
1.140
19,866
+0.01(+0.88%)
Dec 13, 2022
1.160
1.210
1.130
1.130
54,706
-0.01(-0.88%)
Dec 12, 2022
1.170
1.250
1.140
1.140
41,774
-0.05(-3.80%)
Dec 09, 2022
1.160
1.208
1.160
1.185
18,286
+0.02(+1.28%)
Dec 08, 2022
1.220
1.230
1.160
1.170
43,205
-0.05(-4.10%)
Dec 07, 2022
1.290
1.300
1.210
1.220
40,032
-0.08(-6.51%)
Dec 06, 2022
1.380
1.380
1.300
1.305
28,913
-0.02(-1.14%)
Dec 05, 2022
1.310
1.390
1.304
1.320
31,732
-0.07(-5.04%)
Dec 02, 2022
1.250
1.390
1.250
1.390
34,867
+0.07(+5.30%)
Dec 01, 2022
1.280
1.340
1.280
1.320
24,568
+0.02(+1.54%)
Nov 30, 2022
1.290
1.310
1.260
1.300
22,625
-0.01(-0.76%)
Nov 29, 2022
1.280
1.320
1.261
1.310
21,509
-0.01(-0.76%)
Nov 28, 2022
1.290
1.360
1.280
1.320
32,083
-0.01(-0.75%)
Nov 25, 2022
1.320
1.350
1.300
1.330
5,969
+0.03(+1.92%)
Nov 23, 2022
1.250
1.350
1.250
1.305
40,515
+0.05(+4.40%)
Nov 22, 2022
1.290
1.300
1.210
1.250
55,731
-0.02(-1.57%)
Nov 21, 2022
1.320
1.324
1.260
1.270
54,762
-0.05(-3.79%)
Nov 18, 2022
1.400
1.400
1.300
1.320
41,031
-0.08(-5.71%)
Nov 17, 2022
1.420
1.429
1.377
1.400
46,676
-0.03(-2.10%)
Nov 16, 2022
1.450
1.460
1.411
1.430
46,573
-0.02(-1.38%)
Nov 15, 2022
1.480
1.500
1.435
1.450
66,212
-0.02(-1.36%)
Nov 14, 2022
1.500
1.510
1.450
1.470
35,608
-0.03(-1.67%)
Nov 11, 2022
1.400
1.510
1.400
1.495
58,158
+0.07(+4.55%)
Nov 10, 2022
1.390
1.490
1.390
1.430
67,567
+0.00(+0.35%)
Nov 09, 2022
1.550
1.550
1.420
1.425
75,409
-0.12(-8.06%)
Nov 08, 2022
1.580
1.600
1.550
1.550
28,616
-0.05(-3.13%)
Nov 07, 2022
1.610
1.650
1.600
1.600
34,585
-0.01(-0.62%)
Nov 04, 2022
1.620
1.620
1.560
1.610
73,286
-0.01(-0.62%)
Nov 03, 2022
1.660
1.670
1.600
1.620
38,107
-0.04(-2.41%)
Nov 02, 2022
1.710
1.710
1.620
1.660
117,720
-0.05(-2.92%)
Nov 01, 2022
1.690
1.730
1.650
1.710
48,691
+0.02(+1.18%)
Oct 31, 2022
1.670
1.730
1.650
1.690
29,093
+0.01(+0.60%)
Oct 28, 2022
1.720
1.750
1.680
1.680
49,956
-0.09(-5.08%)
Oct 27, 2022
1.870
1.890
1.750
1.770
44,105
-0.06(-3.28%)
Oct 26, 2022
1.820
1.910
1.796
1.830
34,010
+0.01(+0.55%)
Oct 25, 2022
1.770
1.854
1.770
1.820
24,022
+0.03(+1.74%)
Oct 24, 2022
1.840
1.840
1.750
1.789
32,076
-0.04(-2.25%)
Oct 21, 2022
1.860
1.952
1.830
1.830
52,908
-0.04(-2.14%)
Oct 20, 2022
1.880
1.980
1.830
1.870
47,926
-0.11(-5.56%)
Oct 19, 2022
1.940
1.980
1.870
1.980
133,044
+0.15(+8.20%)
Oct 18, 2022
1.800
1.850
1.760
1.830
45,529
+0.08(+4.57%)
Oct 17, 2022
1.660
1.820
1.650
1.750
32,514
+0.10(+6.06%)
Oct 14, 2022
1.670
1.770
1.640
1.650
21,279
-0.03(-1.70%)
Oct 13, 2022
1.600
1.700
1.600
1.679
27,303
+0.01(+0.51%)
Oct 12, 2022
1.620
1.720
1.600
1.670
20,870
+0.03(+2.14%)
Oct 11, 2022
1.630
1.740
1.600
1.635
34,800
+0.01(+0.31%)
Oct 10, 2022
1.830
1.830
1.610
1.630
63,827
-0.20(-10.93%)
Oct 07, 2022
2.020
2.020
1.770
1.830
85,687
-0.08(-4.19%)
Oct 06, 2022
1.940
2.050
1.880
1.910
78,836
-0.03(-1.55%)
Oct 05, 2022
1.760
1.980
1.720
1.940
103,858
+0.21(+12.14%)
Oct 04, 2022
1.700
1.770
1.700
1.730
35,332
+0.08(+4.85%)
Oct 03, 2022
1.630
1.750
1.623
1.650
72,381
+0.03(+1.85%)
Sep 30, 2022
1.700
1.760
1.620
1.620
30,760
-0.10(-5.81%)
Sep 29, 2022
1.800
1.830
1.670
1.720
47,237
-0.07(-3.91%)
Sep 28, 2022
1.620
1.835
1.600
1.790
48,657
+0.14(+8.48%)
Sep 27, 2022
1.680
1.709
1.610
1.650
21,639
+0.01(+0.61%)
Sep 26, 2022
1.590
1.711
1.590
1.640
38,806
+0.05(+3.14%)
Sep 23, 2022
1.700
1.711
1.580
1.590
122,917
-0.15(-8.62%)
Sep 22, 2022
1.780
1.780
1.710
1.740
54,752
-0.08(-4.40%)
Sep 21, 2022
1.770
1.860
1.720
1.820
81,702
+0.03(+1.68%)
Sep 20, 2022
1.830
1.830
1.735
1.790
51,298
-0.05(-2.72%)
Sep 19, 2022
1.870
1.890
1.700
1.840
130,831
-0.08(-4.17%)
Sep 16, 2022
2.000
2.010
1.840
1.920
123,587
-0.08(-4.00%)
Sep 15, 2022
2.080
2.090
1.980
2.000
121,248
-0.10(-4.76%)
Sep 14, 2022
2.110
2.150
2.070
2.100
66,163
-0.03(-1.41%)
Sep 13, 2022
2.250
2.290
2.060
2.130
147,560
-0.14(-6.17%)
Sep 12, 2022
2.360
2.385
2.230
2.270
106,904
-0.08(-3.40%)
Sep 09, 2022
2.280
2.420
2.270
2.350
95,703
+0.08(+3.52%)
Sep 08, 2022
2.240
2.300
2.225
2.270
31,407
+0.02(+0.89%)
Sep 07, 2022
2.180
2.290
2.040
2.250
141,763
+0.17(+7.98%)
Sep 06, 2022
2.420
2.420
2.020
2.084
326,045
-0.36(-14.60%)
Sep 02, 2022
2.640
2.650
2.420
2.440
138,032
-0.17(-6.51%)
Sep 01, 2022
2.610
2.650
2.500
2.610
115,014
-0.03(-1.14%)
Aug 31, 2022
2.680
2.695
2.610
2.640
49,873
-0.05(-1.86%)
Aug 30, 2022
2.710
2.750
2.630
2.690
60,688
-0.03(-1.10%)
Aug 29, 2022
2.680
2.730
2.675
2.720
68,314
+0.02(+0.74%)
Aug 26, 2022
2.880
2.880
2.655
2.700
123,666
-0.12(-4.26%)
Aug 25, 2022
2.820
2.880
2.770
2.820
82,216
-0.01(-0.35%)
Aug 24, 2022
2.730
2.950
2.640
2.830
145,301
+0.11(+4.04%)
Aug 23, 2022
2.850
2.850
2.710
2.720
74,740
-0.15(-5.23%)
Aug 22, 2022
2.710
2.880
2.700
2.870
169,290
+0.15(+5.51%)
Aug 19, 2022
2.810
2.890
2.710
2.720
226,571
-0.18(-6.21%)
Aug 18, 2022
3.100
3.131
2.771
2.900
307,407
-0.43(-12.95%)
Aug 17, 2022
3.525
3.767
3.300
3.332
353,689
-0.79(-19.24%)
Aug 16, 2022
4.200
4.274
3.960
4.125
70,347
-0.08(-1.79%)
Aug 15, 2022
3.900
4.348
3.795
4.200
86,207
+0.30(+7.65%)
Aug 12, 2022
3.780
3.938
3.753
3.901
65,059
+0.15(+4.04%)
Aug 11, 2022
3.750
4.006
3.750
3.750
81,059
+0.01(+0.28%)
Aug 10, 2022
3.736
3.877
3.600
3.740
86,516
+0.08(+2.13%)
Aug 09, 2022
3.841
4.032
3.000
3.662
124,784
-0.13(-3.33%)
Aug 08, 2022
3.852
4.047
3.480
3.788
132,370
-0.11(-2.88%)
Aug 05, 2022
3.882
4.050
3.781
3.900
52,653
+0.02(+0.46%)
Aug 04, 2022
3.473
4.050
3.473
3.882
166,554
+0.41(+11.79%)
Aug 03, 2022
3.477
3.675
3.404
3.473
119,587
-0.11(-3.14%)
Aug 02, 2022
3.600
3.600
3.315
3.585
25,820
+0.06(+1.70%)
Aug 01, 2022
3.375
3.525
3.360
3.525
39,339
+0.23(+6.82%)
Jul 29, 2022
3.580
3.599
3.300
3.300
84,852
-0.27(-7.56%)
Jul 28, 2022
3.623
3.671
3.487
3.570
72,469
-0.03(-0.87%)
Jul 27, 2022
3.636
3.747
3.498
3.602
65,296
-0.15(-3.92%)
Jul 26, 2022
3.633
3.750
3.510
3.748
38,838
+0.00(+0.04%)
Jul 25, 2022
3.562
3.750
3.466
3.747
88,580
+0.08(+2.08%)
Jul 22, 2022
4.136
4.250
3.433
3.671
196,259
-0.47(-11.24%)
Jul 21, 2022
4.320
4.455
4.050
4.136
109,265
-0.15(-3.60%)
Jul 20, 2022
4.125
4.500
3.939
4.290
145,064
+0.34(+8.54%)
Jul 19, 2022
3.825
4.050
3.825
3.953
74,772
+0.09(+2.21%)
Jul 18, 2022
4.050
4.200
3.759
3.867
121,913
-0.14(-3.45%)
Jul 15, 2022
4.050
4.200
3.772
4.005
117,000
-0.04(-1.11%)
Jul 14, 2022
3.969
4.350
3.752
4.050
245,699
-0.10(-2.46%)
Jul 13, 2022
4.050
4.303
3.975
4.152
287,745
-0.17(-3.89%)
Jul 12, 2022
4.650
5.100
4.162
4.320
722,595
-0.73(-14.54%)
Jul 11, 2022
4.500
7.017
4.350
5.055
10,557,498
+1.45(+40.42%)
Jul 08, 2022
3.358
3.660
3.358
3.600
92,036
+0.22(+6.62%)
Jul 07, 2022
3.292
3.450
3.228
3.377
109,882
+0.17(+5.33%)
Jul 06, 2022
3.248
3.397
3.090
3.205
69,063
-0.05(-1.48%)
Jul 05, 2022
3.105
3.382
3.017
3.253
66,809
+0.05(+1.64%)
Jul 01, 2022
3.088
3.420
3.010
3.201
76,620
+0.20(+6.59%)
Jun 30, 2022
3.600
3.562
3.000
3.003
113,656
-0.31(-9.45%)
Jun 29, 2022
2.925
4.125
2.880
3.317
473,676
+0.39(+13.38%)
Jun 28, 2022
2.966
3.148
2.862
2.925
45,979
-0.18(-5.80%)
Jun 27, 2022
3.000
3.150
2.966
3.105
62,817
+0.12(+3.86%)
Jun 24, 2022
3.000
3.217
2.964
2.990
88,785
-0.07(-2.26%)
Jun 23, 2022
3.000
3.135
2.902
3.058
34,813
+0.06(+2.00%)
Jun 22, 2022
2.954
3.002
2.880
2.998
45,217
-0.00(-0.05%)
Jun 21, 2022
3.000
3.074
2.934
3.000
57,810
-0.07(-2.39%)
Jun 17, 2022
2.998
3.139
2.852
3.074
37,348
+0.11(+3.80%)
Jun 16, 2022
3.000
3.297
2.625
2.961
135,120
-0.14(-4.64%)
Jun 15, 2022
3.210
3.450
3.041
3.105
83,724
+0.08(+2.68%)
Jun 14, 2022
3.150
3.297
3.000
3.024
66,327
-0.16(-4.95%)
Jun 13, 2022
3.473
3.473
3.136
3.182
59,446
-0.28(-8.06%)
Jun 10, 2022
3.731
3.731
3.420
3.461
67,417
-0.28(-7.42%)
Jun 09, 2022
3.571
3.750
3.417
3.738
124,949
+0.20(+5.59%)
Jun 08, 2022
3.600
3.600
3.451
3.540
42,363
+0.05(+1.51%)
Jun 07, 2022
3.450
3.555
3.306
3.487
52,278
+0.10(+2.83%)
Jun 06, 2022
3.375
3.450
3.159
3.392
49,211
+0.09(+2.77%)
Jun 03, 2022
3.315
3.585
3.300
3.300
63,477
-0.15(-4.39%)
Jun 02, 2022
3.525
3.590
3.318
3.451
112,740
-0.01(-0.39%)
Jun 01, 2022
3.600
3.750
3.375
3.465
45,262
+0.01(+0.43%)
May 31, 2022
3.450
3.600
3.330
3.450
53,553
+0.10(+2.95%)
May 27, 2022
3.439
3.521
3.301
3.351
41,863
-0.10(-3.00%)
May 26, 2022
3.450
3.585
3.318
3.454
39,319
+0.16(+4.73%)
May 25, 2022
3.000
3.325
3.000
3.299
84,780
-0.13(-3.89%)
May 24, 2022
3.747
3.810
3.150
3.432
67,707
-0.35(-9.28%)
May 23, 2022
3.975
4.050
3.609
3.783
43,115
-0.27(-6.59%)
May 20, 2022
3.750
4.050
3.750
4.050
54,532
+0.15(+3.85%)
May 19, 2022
3.630
3.900
3.562
3.900
75,196
+0.15(+4.00%)
May 18, 2022
3.750
3.900
3.525
3.750
52,201
+0.00(+0.00%)
May 17, 2022
3.900
3.900
3.511
3.750
56,042
+0.16(+4.38%)
May 16, 2022
3.332
3.597
3.332
3.592
52,050
+0.31(+9.56%)
May 13, 2022
3.150
3.375
3.098
3.279
76,855
+0.24(+7.84%)
May 12, 2022
2.925
3.143
2.857
3.041
58,869
+0.18(+6.13%)
May 11, 2022
3.033
3.188
2.850
2.865
152,272
-0.37(-11.37%)
May 10, 2022
3.244
3.447
2.778
3.232
130,716
-0.03(-0.92%)
May 09, 2022
3.600
3.748
2.926
3.263
204,028
-0.46(-12.33%)
May 06, 2022
3.570
3.750
3.333
3.721
78,042
+0.12(+3.29%)
May 05, 2022
3.960
3.962
3.525
3.603
79,117
-0.24(-6.21%)
May 04, 2022
4.050
4.030
3.750
3.841
76,153
-0.08(-2.14%)
May 03, 2022
3.900
3.990
3.767
3.925
40,493
-0.00(-0.11%)
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.