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
Neuroone Medical Technologies Corp
(NQ:
NMTC
)
0.9850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 29, 2024
1.130
1.280
1.130
1.210
221,668
+0.08(+7.08%)
Feb 28, 2024
1.150
1.155
1.101
1.130
21,580
-0.02(-1.74%)
Feb 27, 2024
1.140
1.170
1.104
1.150
37,387
-0.01(-0.86%)
Feb 26, 2024
1.100
1.160
1.070
1.160
94,359
+0.09(+8.41%)
Feb 23, 2024
1.070
1.130
1.050
1.070
27,697
-0.03(-2.73%)
Feb 22, 2024
1.100
1.118
1.030
1.100
101,254
-0.01(-0.90%)
Feb 21, 2024
1.200
1.200
1.030
1.110
128,246
+0.01(+0.91%)
Feb 20, 2024
1.030
1.150
1.030
1.100
131,660
+0.07(+6.80%)
Feb 16, 2024
1.010
1.080
1.010
1.030
73,248
-0.02(-1.90%)
Feb 15, 2024
1.040
1.085
0.9522
1.050
481,765
-0.03(-2.78%)
Feb 14, 2024
1.400
1.410
1.000
1.080
617,349
-0.33(-23.40%)
Feb 13, 2024
1.380
1.469
1.330
1.410
149,120
+0.03(+2.17%)
Feb 12, 2024
1.450
1.590
1.380
1.380
117,775
-0.07(-4.83%)
Feb 09, 2024
1.250
1.480
1.220
1.450
207,179
+0.19(+15.08%)
Feb 08, 2024
1.250
1.330
1.190
1.260
44,262
+0.02(+1.61%)
Feb 07, 2024
1.240
1.309
1.240
1.240
12,858
-0.03(-2.36%)
Feb 06, 2024
1.350
1.350
1.230
1.270
59,374
-0.09(-6.96%)
Feb 05, 2024
1.400
1.400
1.350
1.365
37,626
-0.03(-2.50%)
Feb 02, 2024
1.430
1.443
1.360
1.400
44,971
+0.01(+0.72%)
Feb 01, 2024
1.290
1.415
1.274
1.390
69,478
+0.14(+11.20%)
Jan 31, 2024
1.210
1.290
1.170
1.250
62,467
+0.05(+4.17%)
Jan 30, 2024
1.140
1.220
1.140
1.200
67,494
+0.04(+3.45%)
Jan 29, 2024
1.240
1.292
1.110
1.160
278,944
-0.09(-6.83%)
Jan 26, 2024
1.230
1.255
1.180
1.245
92,870
-0.01(-1.19%)
Jan 25, 2024
1.330
1.335
1.230
1.260
107,847
-0.07(-5.26%)
Jan 24, 2024
1.340
1.365
1.312
1.330
66,321
-0.02(-1.48%)
Jan 23, 2024
1.400
1.445
1.350
1.350
24,973
-0.05(-3.57%)
Jan 22, 2024
1.410
1.440
1.388
1.400
46,564
+0.03(+2.19%)
Jan 19, 2024
1.330
1.440
1.330
1.370
82,314
+0.02(+1.48%)
Jan 18, 2024
1.340
1.380
1.310
1.350
62,182
-0.02(-1.46%)
Jan 17, 2024
1.270
1.370
1.260
1.370
32,526
+0.09(+7.03%)
Jan 16, 2024
1.330
1.372
1.280
1.280
42,996
-0.10(-7.25%)
Jan 12, 2024
1.510
1.510
1.340
1.380
64,434
-0.01(-0.72%)
Jan 11, 2024
1.490
1.520
1.370
1.390
91,848
-0.09(-6.08%)
Jan 10, 2024
1.460
1.520
1.430
1.480
141,691
-0.02(-1.33%)
Jan 09, 2024
1.410
1.520
1.400
1.500
657,798
+0.04(+2.74%)
Jan 08, 2024
1.530
1.530
1.400
1.460
118,495
-0.08(-5.19%)
Jan 05, 2024
1.540
1.590
1.500
1.540
63,969
-0.02(-1.28%)
Jan 04, 2024
1.612
1.617
1.530
1.560
44,899
-0.01(-0.64%)
Jan 03, 2024
1.610
1.620
1.470
1.570
98,415
-0.05(-3.09%)
Jan 02, 2024
1.580
1.679
1.520
1.620
111,943
+0.04(+2.53%)
Dec 29, 2023
1.710
1.720
1.506
1.580
212,809
-0.06(-3.66%)
Dec 28, 2023
1.600
1.694
1.539
1.640
638,690
+0.08(+5.13%)
Dec 27, 2023
1.490
1.600
1.400
1.560
1,097,506
+0.21(+15.56%)
Dec 26, 2023
1.380
1.396
1.320
1.350
110,335
-0.01(-0.74%)
Dec 22, 2023
1.430
1.430
1.322
1.360
155,898
-0.03(-2.16%)
Dec 21, 2023
1.360
1.440
1.320
1.390
181,454
+0.01(+0.72%)
Dec 20, 2023
1.400
1.450
1.350
1.380
109,240
-0.02(-1.43%)
Dec 19, 2023
1.310
1.450
1.310
1.400
91,682
+0.04(+2.94%)
Dec 18, 2023
1.470
1.531
1.304
1.360
176,705
-0.17(-11.11%)
Dec 15, 2023
1.720
1.720
1.400
1.530
210,581
-0.19(-11.05%)
Dec 14, 2023
1.550
1.750
1.400
1.720
418,460
+0.19(+12.42%)
Dec 13, 2023
1.680
1.710
1.485
1.530
168,291
-0.10(-6.13%)
Dec 12, 2023
1.660
1.740
1.520
1.630
504,110
-0.08(-4.68%)
Dec 11, 2023
1.770
1.920
1.640
1.710
1,060,006
-0.21(-10.94%)
Dec 08, 2023
1.760
2.000
1.740
1.920
828,397
+0.13(+7.26%)
Dec 07, 2023
1.700
1.800
1.630
1.790
203,910
+0.12(+7.19%)
Dec 06, 2023
1.790
1.790
1.510
1.670
273,595
-0.09(-5.11%)
Dec 05, 2023
1.650
1.770
1.550
1.760
375,831
+0.26(+17.33%)
Dec 04, 2023
1.400
1.520
1.359
1.500
128,053
+0.05(+3.45%)
Dec 01, 2023
1.450
1.470
1.410
1.450
84,531
+0.00(+0.00%)
Nov 30, 2023
1.350
1.450
1.340
1.450
90,111
+0.12(+9.02%)
Nov 29, 2023
1.360
1.360
1.300
1.330
66,595
-0.02(-1.48%)
Nov 28, 2023
1.340
1.379
1.330
1.350
45,653
+0.02(+1.12%)
Nov 27, 2023
1.290
1.350
1.290
1.335
64,428
+0.01(+1.14%)
Nov 24, 2023
1.320
1.340
1.305
1.320
66,066
+0.03(+2.33%)
Nov 22, 2023
1.330
1.330
1.216
1.290
75,489
+0.02(+1.57%)
Nov 21, 2023
1.330
1.390
1.270
1.270
168,973
-0.07(-5.58%)
Nov 20, 2023
1.300
1.460
1.300
1.345
168,728
+0.03(+2.28%)
Nov 17, 2023
1.360
1.389
1.300
1.315
37,404
-0.01(-0.38%)
Nov 16, 2023
1.450
1.463
1.200
1.320
250,736
-0.12(-8.33%)
Nov 15, 2023
1.380
1.440
1.360
1.440
95,245
+0.03(+2.13%)
Nov 14, 2023
1.330
1.420
1.315
1.410
172,958
+0.14(+11.02%)
Nov 13, 2023
1.350
1.350
1.250
1.270
189,704
-0.05(-3.79%)
Nov 10, 2023
1.210
1.320
1.160
1.320
360,029
+0.07(+5.60%)
Nov 09, 2023
1.080
1.270
1.070
1.250
430,784
+0.19(+17.92%)
Nov 08, 2023
1.000
1.110
0.9800
1.060
352,470
+0.07(+7.07%)
Nov 07, 2023
0.8600
1.050
0.8600
0.9900
217,391
+0.07(+7.48%)
Nov 06, 2023
0.9000
0.9580
0.8716
0.9211
105,967
+0.04(+4.43%)
Nov 03, 2023
0.9100
0.9100
0.8717
0.8820
95,380
-0.02(-1.67%)
Nov 02, 2023
0.9387
0.9394
0.8700
0.8970
70,903
+0.01(+0.79%)
Nov 01, 2023
0.9300
0.9300
0.8900
0.8900
27,968
-0.01(-1.10%)
Oct 31, 2023
0.9300
0.9300
0.8550
0.8999
107,294
+0.00(+0.07%)
Oct 30, 2023
0.9200
0.9675
0.8600
0.8993
170,322
-0.08(-7.75%)
Oct 27, 2023
0.9889
0.9889
0.9400
0.9749
134,803
-0.01(-1.41%)
Oct 26, 2023
0.9600
1.060
0.8879
0.9888
535,402
-0.01(-0.81%)
Oct 25, 2023
0.9838
1.000
0.9411
0.9969
75,450
+0.01(+1.33%)
Oct 24, 2023
0.9700
0.9900
0.9400
0.9838
71,150
+0.01(+1.42%)
Oct 23, 2023
0.9904
0.9904
0.9400
0.9700
27,750
-0.06(-5.83%)
Oct 20, 2023
0.9900
1.030
0.9200
1.030
184,550
+0.03(+3.00%)
Oct 19, 2023
0.9200
1.040
0.9101
1.000
330,427
+0.04(+4.17%)
Oct 18, 2023
0.9850
0.9999
0.8600
0.9600
409,292
-0.03(-3.13%)
Oct 17, 2023
1.000
1.070
0.9710
0.9910
1,265,745
+0.06(+6.55%)
Oct 16, 2023
0.8900
0.9500
0.8881
0.9301
125,808
+0.05(+5.51%)
Oct 13, 2023
0.8700
0.8888
0.8604
0.8815
21,213
+0.01(+1.32%)
Oct 12, 2023
0.8602
0.8743
0.8602
0.8700
4,412
+0.00(+0.09%)
Oct 11, 2023
0.8600
0.8800
0.8602
0.8692
41,667
-0.00(-0.32%)
Oct 10, 2023
0.9000
0.9000
0.8720
0.8720
25,896
-0.01(-1.04%)
Oct 09, 2023
0.8701
0.9000
0.8701
0.8812
15,265
+0.00(+0.12%)
Oct 06, 2023
0.8926
0.9000
0.8650
0.8801
37,480
+0.02(+1.80%)
Oct 05, 2023
0.8900
0.9100
0.8645
0.8645
12,695
-0.05(-5.93%)
Oct 04, 2023
0.8600
0.9200
0.8550
0.9190
35,584
+0.06(+6.84%)
Oct 03, 2023
0.9121
0.9298
0.8602
0.8602
28,693
-0.07(-7.51%)
Oct 02, 2023
0.9100
0.9399
0.8585
0.9300
74,590
+0.04(+4.45%)
Sep 29, 2023
0.8825
0.9240
0.8600
0.8904
25,124
+0.01(+1.18%)
Sep 28, 2023
0.9133
0.9599
0.8580
0.8800
48,800
-0.09(-9.18%)
Sep 27, 2023
0.9160
0.9700
0.8500
0.9690
121,852
+0.06(+6.85%)
Sep 26, 2023
0.8800
0.9400
0.8802
0.9069
37,820
+0.02(+1.90%)
Sep 25, 2023
0.9190
0.8907
0.8802
0.8900
25,673
-0.06(-6.32%)
Sep 22, 2023
0.9470
0.9700
0.9201
0.9500
13,253
+0.04(+4.60%)
Sep 21, 2023
0.9500
0.9500
0.9000
0.9082
33,485
-0.01(-1.29%)
Sep 20, 2023
0.9599
0.9600
0.9106
0.9201
60,001
+0.00(+0.01%)
Sep 19, 2023
0.9600
0.9799
0.9127
0.9200
28,395
-0.04(-4.24%)
Sep 18, 2023
1.040
1.040
0.9503
0.9607
67,521
-0.10(-9.37%)
Sep 15, 2023
1.000
1.060
0.9300
1.060
197,137
+0.06(+6.00%)
Sep 14, 2023
1.030
1.040
0.9600
1.000
67,624
+0.00(+0.00%)
Sep 13, 2023
0.9525
1.080
0.9352
1.000
203,534
+0.04(+4.11%)
Sep 12, 2023
0.9808
1.010
0.9600
0.9605
44,419
-0.01(-0.72%)
Sep 11, 2023
0.9200
1.030
0.9135
0.9675
117,229
+0.05(+5.96%)
Sep 08, 2023
0.8700
0.9283
0.8600
0.9131
80,267
+0.04(+4.10%)
Sep 07, 2023
0.8870
0.9295
0.8701
0.8771
44,561
-0.02(-2.00%)
Sep 06, 2023
0.9000
0.9100
0.8700
0.8950
25,534
-0.02(-1.98%)
Sep 05, 2023
0.8800
0.9300
0.8503
0.9131
57,147
+0.04(+4.95%)
Sep 01, 2023
0.8800
0.8940
0.8536
0.8700
44,813
+0.02(+2.29%)
Aug 31, 2023
0.8800
0.9300
0.8505
0.8505
34,897
-0.03(-3.24%)
Aug 30, 2023
0.8692
0.8900
0.8601
0.8790
38,001
+0.01(+0.98%)
Aug 29, 2023
0.8800
0.9196
0.8701
0.8705
53,176
-0.03(-3.60%)
Aug 28, 2023
0.9000
0.9500
0.8732
0.9030
85,075
-0.02(-2.11%)
Aug 25, 2023
0.9600
0.9800
0.9020
0.9225
108,312
-0.04(-4.33%)
Aug 24, 2023
1.020
1.020
0.9500
0.9643
57,301
-0.06(-5.46%)
Aug 23, 2023
1.020
1.040
1.000
1.020
32,759
+0.01(+0.99%)
Aug 22, 2023
1.000
1.030
1.000
1.010
48,808
-0.02(-1.94%)
Aug 21, 2023
1.040
1.040
1.000
1.030
37,072
+0.02(+1.98%)
Aug 18, 2023
0.9900
1.041
0.9876
1.010
46,088
-0.01(-0.98%)
Aug 17, 2023
1.020
1.057
0.9800
1.020
68,451
+0.01(+0.99%)
Aug 16, 2023
1.020
1.060
1.000
1.010
70,383
-0.04(-3.81%)
Aug 15, 2023
1.090
1.090
1.020
1.050
70,126
-0.04(-3.76%)
Aug 14, 2023
1.070
1.100
1.050
1.091
60,487
+0.02(+1.96%)
Aug 11, 2023
1.060
1.120
1.050
1.070
88,391
-0.01(-0.93%)
Aug 10, 2023
1.090
1.095
1.040
1.080
102,230
-0.02(-1.82%)
Aug 09, 2023
1.130
1.130
1.060
1.100
78,320
-0.01(-0.90%)
Aug 08, 2023
1.120
1.130
1.050
1.110
96,218
-0.02(-1.77%)
Aug 07, 2023
1.170
1.170
1.100
1.130
92,771
-0.01(-0.88%)
Aug 04, 2023
1.100
1.140
1.088
1.140
238,145
+0.06(+5.56%)
Aug 03, 2023
1.030
1.110
1.030
1.080
181,021
+0.03(+2.86%)
Aug 02, 2023
1.070
1.070
1.000
1.050
271,431
-0.01(-0.94%)
Aug 01, 2023
1.060
1.070
1.020
1.060
138,560
+0.04(+3.92%)
Jul 31, 2023
1.070
1.070
1.000
1.020
203,987
-0.01(-0.97%)
Jul 28, 2023
1.030
1.050
1.010
1.030
129,679
+0.02(+1.98%)
Jul 27, 2023
1.030
1.050
1.000
1.010
280,753
-0.02(-1.94%)
Jul 26, 2023
1.060
1.080
1.010
1.030
275,374
-0.03(-2.83%)
Jul 25, 2023
1.000
1.080
0.9601
1.060
1,588,627
-0.53(-33.33%)
Jul 24, 2023
1.720
1.720
1.560
1.590
265,695
-0.16(-9.14%)
Jul 21, 2023
1.750
1.780
1.650
1.750
70,207
+0.04(+2.34%)
Jul 20, 2023
1.790
1.790
1.680
1.710
128,412
-0.02(-1.16%)
Jul 19, 2023
1.680
1.750
1.650
1.730
165,326
+0.03(+1.76%)
Jul 18, 2023
1.800
1.800
1.560
1.700
329,357
-0.11(-6.08%)
Jul 17, 2023
2.000
2.000
1.790
1.810
274,967
-0.18(-9.05%)
Jul 14, 2023
1.680
2.000
1.630
1.990
697,489
+0.36(+22.09%)
Jul 13, 2023
1.530
1.640
1.430
1.630
365,731
+0.16(+10.88%)
Jul 12, 2023
1.480
1.585
1.380
1.470
330,723
+0.02(+1.38%)
Jul 11, 2023
1.500
1.530
1.360
1.450
285,425
-0.01(-0.68%)
Jul 10, 2023
1.350
1.490
1.320
1.460
924,711
+0.25(+20.66%)
Jul 07, 2023
1.230
1.270
1.180
1.210
44,269
-0.04(-3.19%)
Jul 06, 2023
1.150
1.250
1.150
1.250
90,467
+0.09(+7.75%)
Jul 05, 2023
1.130
1.190
1.130
1.160
78,065
+0.01(+0.87%)
Jul 03, 2023
1.170
1.198
1.150
1.150
28,335
-0.05(-4.17%)
Jun 30, 2023
1.140
1.210
1.140
1.200
61,771
+0.05(+4.35%)
Jun 29, 2023
1.080
1.150
1.061
1.150
22,951
+0.06(+5.50%)
Jun 28, 2023
1.010
1.163
1.010
1.090
64,419
+0.07(+6.86%)
Jun 27, 2023
1.010
1.047
1.000
1.020
50,090
+0.01(+0.99%)
Jun 26, 2023
1.040
1.070
1.000
1.010
101,372
-0.04(-3.81%)
Jun 23, 2023
1.050
1.110
1.040
1.050
53,864
-0.03(-2.56%)
Jun 22, 2023
1.130
1.140
1.050
1.078
76,110
-0.07(-6.30%)
Jun 21, 2023
1.150
1.230
1.130
1.150
99,135
+0.00(+0.00%)
Jun 20, 2023
1.150
1.210
1.130
1.150
62,828
-0.01(-0.86%)
Jun 16, 2023
1.170
1.230
1.160
1.160
42,537
-0.03(-2.52%)
Jun 15, 2023
1.220
1.250
1.164
1.190
110,787
-0.05(-4.03%)
Jun 14, 2023
1.210
1.290
1.210
1.240
64,815
-0.01(-0.80%)
Jun 13, 2023
1.330
1.350
1.190
1.250
115,890
-0.06(-4.58%)
Jun 12, 2023
1.390
1.400
1.280
1.310
615,577
+0.08(+6.50%)
Jun 09, 2023
1.210
1.247
1.160
1.230
29,385
+0.07(+5.92%)
Jun 08, 2023
1.150
1.170
1.150
1.161
14,767
-0.01(-0.75%)
Jun 07, 2023
1.220
1.240
1.160
1.170
26,232
-0.04(-3.31%)
Jun 06, 2023
1.160
1.210
1.150
1.210
13,934
+0.03(+2.54%)
Jun 05, 2023
1.140
1.200
1.140
1.180
15,642
+0.00(+0.00%)
Jun 02, 2023
1.180
1.220
1.132
1.180
53,777
+0.01(+0.85%)
Jun 01, 2023
1.200
1.210
1.150
1.170
30,913
-0.04(-3.31%)
May 31, 2023
1.260
1.260
1.202
1.210
17,829
+0.00(+0.00%)
May 30, 2023
1.270
1.279
1.200
1.210
45,282
-0.06(-4.72%)
May 26, 2023
1.240
1.290
1.230
1.270
73,200
+0.04(+3.25%)
May 25, 2023
1.150
1.270
1.130
1.230
108,505
+0.11(+9.82%)
May 24, 2023
1.130
1.170
1.110
1.120
121,172
-0.01(-0.88%)
May 23, 2023
1.130
1.229
1.130
1.130
81,553
-0.03(-2.59%)
May 22, 2023
1.160
1.198
1.080
1.160
144,758
-0.03(-2.52%)
May 19, 2023
1.220
1.230
1.160
1.190
37,382
-0.04(-3.26%)
May 18, 2023
1.290
1.319
1.210
1.230
82,483
-0.07(-5.38%)
May 17, 2023
1.350
1.410
1.270
1.300
196,202
+0.01(+0.78%)
May 16, 2023
1.430
1.505
1.280
1.290
255,043
-0.14(-9.79%)
May 15, 2023
1.480
1.530
1.335
1.430
436,353
+0.12(+9.16%)
May 12, 2023
1.350
1.360
1.280
1.310
74,961
+0.01(+0.77%)
May 11, 2023
1.360
1.380
1.290
1.300
72,870
-0.05(-3.70%)
May 10, 2023
1.350
1.390
1.350
1.350
49,367
+0.02(+1.50%)
May 09, 2023
1.360
1.390
1.300
1.330
25,628
-0.03(-2.21%)
May 08, 2023
1.420
1.440
1.350
1.360
38,880
-0.05(-3.55%)
May 05, 2023
1.330
1.420
1.300
1.410
134,697
+0.06(+4.44%)
May 04, 2023
1.460
1.490
1.320
1.350
208,856
-0.12(-8.16%)
May 03, 2023
1.480
1.520
1.400
1.470
245,806
+0.00(+0.00%)
May 02, 2023
1.730
1.740
1.450
1.470
816,768
-0.17(-10.37%)
May 01, 2023
1.620
1.830
1.600
1.640
795,542
+0.10(+6.49%)
Apr 28, 2023
1.470
1.580
1.441
1.540
64,321
+0.04(+2.67%)
Apr 27, 2023
1.450
1.550
1.450
1.500
35,686
+0.02(+1.35%)
Apr 26, 2023
1.560
1.560
1.480
1.480
60,282
-0.09(-5.73%)
Apr 25, 2023
1.650
1.650
1.540
1.570
40,036
-0.09(-5.42%)
Apr 24, 2023
1.620
1.670
1.540
1.660
121,688
+0.07(+4.40%)
Apr 21, 2023
1.510
1.630
1.510
1.590
84,680
+0.06(+3.92%)
Apr 20, 2023
1.500
1.540
1.480
1.530
68,689
+0.00(+0.00%)
Apr 19, 2023
1.550
1.560
1.495
1.530
100,699
-0.02(-1.29%)
Apr 18, 2023
1.690
1.690
1.550
1.550
101,606
-0.12(-7.19%)
Apr 17, 2023
1.610
1.690
1.590
1.670
185,046
-0.06(-3.47%)
Apr 14, 2023
1.560
1.740
1.420
1.730
394,119
+0.12(+7.46%)
Apr 13, 2023
1.860
1.890
1.600
1.610
589,742
-0.27(-14.36%)
Apr 12, 2023
1.970
2.060
1.800
1.880
3,772,848
+0.09(+5.32%)
Apr 11, 2023
1.750
1.830
1.690
1.785
171,358
+0.03(+2.00%)
Apr 10, 2023
1.610
1.750
1.610
1.750
275,836
+0.22(+14.38%)
Apr 06, 2023
1.520
1.550
1.460
1.530
47,881
+0.01(+0.66%)
Apr 05, 2023
1.520
1.610
1.520
1.520
52,770
-0.07(-4.40%)
Apr 04, 2023
1.560
1.630
1.521
1.590
19,489
+0.03(+1.92%)
Apr 03, 2023
1.620
1.620
1.510
1.560
50,357
-0.05(-3.11%)
Mar 31, 2023
1.580
1.640
1.570
1.610
39,763
+0.03(+1.90%)
Mar 30, 2023
1.590
1.610
1.560
1.580
37,421
+0.03(+1.94%)
Mar 29, 2023
1.510
1.590
1.510
1.550
29,175
+0.02(+1.31%)
Mar 28, 2023
1.620
1.620
1.530
1.530
28,047
-0.09(-5.56%)
Mar 27, 2023
1.630
1.650
1.590
1.620
33,729
-0.02(-1.22%)
Mar 24, 2023
1.520
1.640
1.510
1.640
47,051
+0.12(+7.89%)
Mar 23, 2023
1.500
1.550
1.491
1.520
44,849
+0.02(+1.33%)
Mar 22, 2023
1.570
1.590
1.489
1.500
143,553
-0.07(-4.46%)
Mar 21, 2023
1.580
1.670
1.550
1.570
92,861
-0.04(-2.48%)
Mar 20, 2023
1.690
1.690
1.505
1.610
179,694
-0.06(-3.59%)
Mar 17, 2023
1.580
1.670
1.410
1.670
304,167
+0.05(+3.09%)
Mar 16, 2023
1.760
1.820
1.600
1.620
411,978
-0.09(-5.26%)
Mar 15, 2023
1.780
1.790
1.700
1.710
1,218,419
+0.14(+8.92%)
Mar 14, 2023
1.610
1.650
1.570
1.570
103,612
+0.08(+5.36%)
Mar 13, 2023
1.370
1.630
1.370
1.490
86,242
+0.00(+0.01%)
Mar 10, 2023
1.760
1.785
1.450
1.490
130,687
-0.30(-16.76%)
Mar 09, 2023
1.980
2.070
1.750
1.790
394,745
-0.03(-1.65%)
Mar 08, 2023
1.890
1.900
1.730
1.820
237,188
+0.12(+7.06%)
Mar 07, 2023
1.610
1.740
1.550
1.700
250,797
+0.18(+11.84%)
Mar 06, 2023
1.540
1.601
1.510
1.520
45,574
-0.02(-1.30%)
Mar 03, 2023
1.600
1.600
1.520
1.540
16,873
-0.06(-3.75%)
Mar 02, 2023
1.560
1.660
1.560
1.600
28,513
+0.04(+2.56%)
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.