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
Aditxt Inc
(NQ:
ADTX
)
2.030
-0.040 (-1.93%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 24, 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 (%)
May 24, 2024
2.040
2.060
2.020
2.030
12,206
-0.04(-1.93%)
May 23, 2024
2.080
2.100
2.000
2.070
16,382
-0.04(-1.90%)
May 22, 2024
2.110
2.190
2.080
2.110
26,530
+0.03(+1.44%)
May 21, 2024
2.060
2.220
2.050
2.080
43,804
-0.01(-0.48%)
May 20, 2024
2.025
2.120
2.013
2.090
19,371
+0.08(+3.98%)
May 17, 2024
2.050
2.060
2.000
2.010
18,719
+0.00(+0.00%)
May 16, 2024
2.050
2.142
1.945
2.010
48,580
-0.04(-1.95%)
May 15, 2024
2.180
2.225
1.970
2.050
24,504
-0.15(-6.82%)
May 14, 2024
2.100
2.250
2.100
2.200
54,357
+0.14(+6.80%)
May 13, 2024
2.100
2.129
2.050
2.060
21,588
-0.01(-0.48%)
May 10, 2024
2.100
2.240
2.040
2.070
32,726
+0.00(+0.00%)
May 09, 2024
2.010
2.090
2.000
2.070
16,435
-0.03(-1.43%)
May 08, 2024
2.090
2.120
2.050
2.100
13,487
+0.06(+2.94%)
May 07, 2024
2.140
2.210
1.950
2.040
52,454
-0.12(-5.56%)
May 06, 2024
2.330
2.370
2.160
2.160
49,101
-0.14(-6.09%)
May 03, 2024
2.370
2.400
2.280
2.300
44,596
-0.17(-6.88%)
May 02, 2024
2.350
2.470
2.350
2.470
15,650
+0.06(+2.49%)
May 01, 2024
2.380
2.480
2.300
2.410
24,449
+0.00(+0.00%)
Apr 30, 2024
2.370
2.540
2.370
2.410
8,440
+0.00(+0.00%)
Apr 29, 2024
2.410
2.545
2.380
2.410
34,562
+0.02(+0.84%)
Apr 26, 2024
2.460
2.650
2.380
2.390
65,777
-0.14(-5.53%)
Apr 25, 2024
2.310
2.690
2.268
2.530
181,004
+0.16(+6.75%)
Apr 24, 2024
2.410
2.410
2.270
2.370
28,051
+0.10(+4.41%)
Apr 23, 2024
2.330
2.330
2.180
2.270
26,521
+0.05(+2.25%)
Apr 22, 2024
2.400
2.400
2.140
2.220
62,239
-0.13(-5.53%)
Apr 19, 2024
2.480
2.480
2.290
2.350
14,932
-0.06(-2.49%)
Apr 18, 2024
2.550
2.550
2.280
2.410
55,414
+0.06(+2.55%)
Apr 17, 2024
2.400
2.460
2.330
2.350
38,123
-0.08(-3.29%)
Apr 16, 2024
2.590
2.590
2.306
2.430
42,480
-0.24(-8.99%)
Apr 15, 2024
3.000
3.080
2.600
2.670
84,771
-0.34(-11.30%)
Apr 12, 2024
3.160
3.210
3.000
3.010
83,184
-0.14(-4.44%)
Apr 11, 2024
3.190
3.260
3.110
3.150
41,230
+0.03(+0.96%)
Apr 10, 2024
3.230
3.230
3.060
3.120
90,557
-0.18(-5.45%)
Apr 09, 2024
3.060
3.418
3.060
3.300
228,712
+0.19(+6.11%)
Apr 08, 2024
3.120
3.150
3.000
3.110
158,414
+0.00(+0.00%)
Apr 05, 2024
3.340
3.420
3.060
3.110
227,479
-0.13(-4.01%)
Apr 04, 2024
3.060
3.500
2.990
3.240
442,805
+0.15(+4.85%)
Apr 03, 2024
3.160
3.200
3.010
3.090
886,691
-0.28(-8.31%)
Apr 02, 2024
5.130
5.450
3.300
3.370
15,989,628
+0.19(+5.97%)
Apr 01, 2024
3.380
3.640
3.180
3.180
259,815
-0.22(-6.47%)
Mar 28, 2024
3.050
3.490
3.050
3.400
367,464
+0.36(+11.84%)
Mar 27, 2024
3.190
3.190
2.950
3.040
58,951
-0.06(-2.09%)
Mar 26, 2024
3.140
3.180
3.100
3.105
10,854
-0.07(-2.20%)
Mar 25, 2024
3.100
3.200
3.100
3.175
9,214
+0.03(+1.11%)
Mar 22, 2024
3.090
3.240
3.080
3.140
20,088
+0.05(+1.62%)
Mar 21, 2024
3.140
3.230
3.090
3.090
16,108
-0.12(-3.74%)
Mar 20, 2024
3.150
3.240
3.060
3.210
43,536
+0.16(+5.25%)
Mar 19, 2024
3.080
3.299
3.050
3.050
63,072
-0.07(-2.24%)
Mar 18, 2024
3.340
3.370
3.035
3.120
61,405
-0.25(-7.42%)
Mar 15, 2024
3.640
3.690
3.370
3.370
78,980
-0.36(-9.65%)
Mar 14, 2024
3.770
3.770
3.540
3.730
40,271
-0.04(-1.06%)
Mar 13, 2024
3.800
3.800
3.480
3.770
70,061
+0.08(+2.17%)
Mar 12, 2024
3.810
3.830
3.690
3.690
47,359
-0.04(-1.07%)
Mar 11, 2024
3.650
3.836
3.610
3.730
53,739
+0.01(+0.27%)
Mar 08, 2024
3.900
4.080
3.630
3.720
148,170
-0.23(-5.82%)
Mar 07, 2024
3.490
4.100
3.380
3.950
1,132,099
+0.47(+13.51%)
Mar 06, 2024
3.490
3.490
3.400
3.480
38,252
+0.06(+1.75%)
Mar 05, 2024
3.480
3.490
3.389
3.420
24,496
-0.07(-2.01%)
Mar 04, 2024
3.390
3.490
3.390
3.490
17,904
+0.08(+2.35%)
Mar 01, 2024
3.470
3.490
3.387
3.410
29,288
-0.08(-2.29%)
Feb 29, 2024
3.520
3.590
3.400
3.490
24,759
+0.04(+1.16%)
Feb 28, 2024
3.580
3.730
3.290
3.450
78,009
-0.20(-5.48%)
Feb 27, 2024
3.570
3.680
3.500
3.650
28,745
+0.18(+5.19%)
Feb 26, 2024
3.740
3.740
3.470
3.470
35,811
+0.01(+0.29%)
Feb 23, 2024
3.660
3.790
3.384
3.460
74,390
-0.22(-5.98%)
Feb 22, 2024
3.780
3.800
3.620
3.680
34,859
-0.04(-1.08%)
Feb 21, 2024
3.920
3.925
3.720
3.720
45,588
-0.28(-7.00%)
Feb 20, 2024
3.830
4.150
3.800
4.000
249,979
+0.17(+4.44%)
Feb 16, 2024
3.760
3.850
3.690
3.830
33,729
+0.07(+1.86%)
Feb 15, 2024
3.900
3.900
3.653
3.760
66,891
-0.13(-3.34%)
Feb 14, 2024
3.860
4.040
3.750
3.890
95,506
-0.01(-0.26%)
Feb 13, 2024
3.570
4.150
3.570
3.900
346,962
+0.19(+5.12%)
Feb 12, 2024
3.680
3.800
3.640
3.710
32,451
+0.07(+1.92%)
Feb 09, 2024
3.850
3.850
3.600
3.640
43,988
-0.20(-5.21%)
Feb 08, 2024
3.730
3.880
3.700
3.840
71,621
+0.08(+2.13%)
Feb 07, 2024
3.640
3.790
3.630
3.760
97,299
+0.06(+1.62%)
Feb 06, 2024
3.620
3.790
3.620
3.700
73,437
+0.07(+1.93%)
Feb 05, 2024
3.730
3.810
3.560
3.630
62,755
-0.10(-2.68%)
Feb 02, 2024
3.740
3.750
3.630
3.730
22,867
-0.01(-0.27%)
Feb 01, 2024
3.800
3.880
3.710
3.740
65,884
-0.11(-2.86%)
Jan 31, 2024
3.850
3.920
3.750
3.850
64,573
-0.08(-2.04%)
Jan 30, 2024
4.050
4.340
3.890
3.930
397,493
-0.13(-3.20%)
Jan 29, 2024
3.890
4.060
3.850
4.060
57,187
+0.15(+3.84%)
Jan 26, 2024
3.860
3.980
3.860
3.910
27,590
+0.02(+0.51%)
Jan 25, 2024
4.000
4.090
3.820
3.890
79,968
-0.15(-3.71%)
Jan 24, 2024
3.980
4.040
3.910
4.040
58,085
-0.02(-0.49%)
Jan 23, 2024
3.950
4.089
3.850
4.060
74,909
+0.03(+0.74%)
Jan 22, 2024
4.050
4.100
3.860
4.030
71,051
+0.03(+0.75%)
Jan 19, 2024
4.250
4.300
3.880
4.000
165,953
-0.45(-10.11%)
Jan 18, 2024
4.530
4.600
4.350
4.450
131,766
-0.10(-2.20%)
Jan 17, 2024
4.860
4.860
4.501
4.550
57,935
-0.04(-0.87%)
Jan 16, 2024
5.080
5.195
4.440
4.590
240,187
-0.59(-11.39%)
Jan 12, 2024
5.310
5.480
5.070
5.180
191,006
-0.22(-4.07%)
Jan 11, 2024
6.120
6.340
5.270
5.400
342,928
-0.72(-11.76%)
Jan 10, 2024
5.370
6.300
5.230
6.120
596,913
+0.84(+15.91%)
Jan 09, 2024
5.100
5.340
5.040
5.280
145,263
+0.12(+2.33%)
Jan 08, 2024
5.460
5.540
4.900
5.160
465,883
+0.07(+1.38%)
Jan 05, 2024
5.270
5.361
5.000
5.090
132,523
-0.03(-0.59%)
Jan 04, 2024
5.230
5.430
5.050
5.120
171,338
-0.22(-4.12%)
Jan 03, 2024
4.930
5.500
4.810
5.340
388,273
+0.54(+11.25%)
Jan 02, 2024
5.080
5.660
4.800
4.800
720,301
-1.83(-27.60%)
Dec 29, 2023
6.520
8.470
5.880
6.630
27,697,480
+1.81(+37.55%)
Dec 28, 2023
4.710
5.490
4.630
4.820
577,167
+0.11(+2.34%)
Dec 27, 2023
4.410
5.000
4.410
4.710
257,013
+0.23(+5.13%)
Dec 26, 2023
4.490
4.600
4.407
4.480
93,301
-0.07(-1.54%)
Dec 22, 2023
4.400
4.600
4.270
4.550
165,169
+0.11(+2.48%)
Dec 21, 2023
4.900
4.958
4.300
4.440
197,750
-0.32(-6.72%)
Dec 20, 2023
4.810
5.220
4.420
4.760
332,433
+0.18(+3.93%)
Dec 19, 2023
4.510
4.677
4.330
4.580
118,590
+0.26(+6.02%)
Dec 18, 2023
4.860
5.097
4.263
4.320
249,169
-0.66(-13.25%)
Dec 15, 2023
5.090
5.300
4.800
4.980
254,160
-0.27(-5.14%)
Dec 14, 2023
5.770
5.999
5.120
5.250
560,753
-1.04(-16.53%)
Dec 13, 2023
5.080
6.380
4.720
6.290
1,913,222
+0.20(+3.28%)
Dec 12, 2023
7.030
9.500
5.540
6.090
35,454,240
+2.29(+60.26%)
Dec 11, 2023
3.440
3.980
3.440
3.800
339,610
+0.37(+10.79%)
Dec 08, 2023
3.570
3.754
3.420
3.430
191,236
-0.28(-7.55%)
Dec 07, 2023
3.410
4.100
3.410
3.710
519,909
+0.32(+9.44%)
Dec 06, 2023
3.390
3.750
3.390
3.390
152,653
-0.08(-2.31%)
Dec 05, 2023
3.810
3.980
3.460
3.470
260,959
-0.51(-12.81%)
Dec 04, 2023
3.380
4.150
3.350
3.980
624,860
+0.58(+17.06%)
Dec 01, 2023
3.620
3.940
3.300
3.400
551,102
-0.57(-14.36%)
Nov 30, 2023
4.650
5.300
3.530
3.970
7,160,411
+0.47(+13.43%)
Nov 29, 2023
3.500
3.576
3.300
3.500
109,641
+0.00(+0.00%)
Nov 28, 2023
3.480
3.560
3.310
3.500
34,026
-0.05(-1.41%)
Nov 27, 2023
3.850
3.850
3.340
3.550
90,659
-0.08(-2.20%)
Nov 24, 2023
3.580
3.650
3.410
3.630
25,040
+0.22(+6.45%)
Nov 22, 2023
3.500
3.610
3.360
3.410
22,188
-0.05(-1.45%)
Nov 21, 2023
3.690
3.690
3.273
3.460
61,898
-0.11(-3.08%)
Nov 20, 2023
3.600
3.800
3.510
3.570
39,963
+0.07(+2.00%)
Nov 17, 2023
3.650
3.970
3.460
3.500
89,873
-0.44(-11.17%)
Nov 16, 2023
4.600
4.600
3.830
3.940
79,044
-0.62(-13.60%)
Nov 15, 2023
4.360
5.160
4.280
4.560
114,872
-0.27(-5.59%)
Nov 14, 2023
4.220
7.000
4.210
4.830
1,288,827
+0.66(+15.83%)
Nov 13, 2023
4.380
4.390
4.080
4.170
27,317
+0.00(+0.00%)
Nov 10, 2023
4.560
4.560
4.080
4.170
72,963
-0.19(-4.33%)
Nov 09, 2023
4.930
5.150
4.300
4.359
32,479
-0.65(-13.00%)
Nov 08, 2023
5.900
6.070
4.857
5.010
55,607
-0.94(-15.80%)
Nov 07, 2023
6.180
6.291
5.820
5.950
43,252
-0.20(-3.25%)
Nov 06, 2023
6.720
6.900
6.000
6.150
48,908
-0.38(-5.82%)
Nov 03, 2023
7.050
7.190
6.410
6.530
28,496
-0.39(-5.64%)
Nov 02, 2023
7.050
7.540
6.670
6.920
52,650
+0.01(+0.14%)
Nov 01, 2023
6.900
7.790
6.700
6.910
49,056
+0.16(+2.37%)
Oct 31, 2023
6.510
6.950
6.507
6.750
28,720
+0.16(+2.40%)
Oct 30, 2023
7.480
7.480
6.510
6.591
19,668
-0.55(-7.68%)
Oct 27, 2023
7.080
7.531
7.000
7.140
9,844
-0.06(-0.83%)
Oct 26, 2023
7.620
7.935
7.080
7.200
55,118
-0.66(-8.40%)
Oct 25, 2023
8.120
8.240
7.480
7.860
43,921
-0.22(-2.72%)
Oct 24, 2023
8.070
8.880
8.070
8.080
44,884
-0.22(-2.65%)
Oct 23, 2023
9.020
9.030
8.300
8.300
46,559
-0.75(-8.29%)
Oct 20, 2023
9.420
9.940
9.050
9.050
35,921
-0.53(-5.53%)
Oct 19, 2023
10.24
10.70
9.480
9.580
46,464
-0.62(-6.08%)
Oct 18, 2023
10.20
13.00
9.492
10.20
407,904
+0.24(+2.41%)
Oct 17, 2023
9.850
10.76
9.850
9.960
91,802
+0.15(+1.53%)
Oct 16, 2023
10.00
10.89
9.785
9.810
102,158
-0.21(-2.10%)
Oct 13, 2023
10.24
11.35
10.02
10.02
63,348
-0.35(-3.38%)
Oct 12, 2023
10.45
13.70
10.37
10.37
163,434
-0.28(-2.58%)
Oct 11, 2023
10.60
11.03
10.47
10.64
39,968
+0.23(+2.26%)
Oct 10, 2023
11.51
11.81
10.40
10.41
52,322
-1.04(-9.08%)
Oct 09, 2023
11.79
12.36
11.45
11.45
36,238
-0.70(-5.76%)
Oct 06, 2023
11.50
12.92
11.50
12.15
56,907
+0.37(+3.14%)
Oct 05, 2023
12.07
14.10
11.69
11.78
84,683
-0.41(-3.36%)
Oct 04, 2023
11.72
12.30
11.26
12.19
45,082
+0.69(+6.00%)
Oct 03, 2023
11.62
13.50
11.20
11.50
77,457
-0.44(-3.69%)
Oct 02, 2023
12.15
13.00
11.77
11.94
48,509
-0.55(-4.40%)
Sep 29, 2023
13.32
14.11
12.49
12.49
149,451
-1.10(-8.09%)
Sep 28, 2023
13.99
24.00
13.33
13.59
612,902
+0.55(+4.22%)
Sep 27, 2023
12.20
15.88
12.10
13.04
166,649
+0.01(+0.08%)
Sep 26, 2023
15.44
15.60
12.62
13.03
81,293
-2.30(-15.00%)
Sep 25, 2023
16.94
16.31
14.78
15.33
43,787
-2.76(-15.26%)
Sep 22, 2023
17.40
22.50
15.61
18.09
236,760
+0.10(+0.56%)
Sep 21, 2023
18.56
18.56
17.39
17.99
19,066
+0.02(+0.11%)
Sep 20, 2023
18.02
18.98
17.63
17.97
35,751
-0.28(-1.53%)
Sep 19, 2023
17.58
22.00
17.50
18.25
253,772
+0.06(+0.33%)
Sep 18, 2023
19.02
19.25
17.51
18.19
30,129
-1.33(-6.81%)
Sep 15, 2023
20.17
21.94
17.80
19.52
129,549
-0.94(-4.59%)
Sep 14, 2023
22.26
24.41
18.80
20.46
128,972
-2.45(-10.69%)
Sep 13, 2023
22.44
27.82
22.06
22.91
218,463
+0.02(+0.09%)
Sep 12, 2023
25.94
25.94
21.82
22.89
104,749
-2.61(-10.24%)
Sep 11, 2023
28.44
30.00
25.12
25.50
105,610
-3.00(-10.53%)
Sep 08, 2023
28.17
35.90
27.43
28.50
332,582
-0.93(-3.16%)
Sep 07, 2023
33.09
35.74
27.15
29.43
244,779
-3.52(-10.68%)
Sep 06, 2023
37.31
41.27
32.00
32.95
541,108
-3.85(-10.46%)
Sep 05, 2023
36.00
43.75
29.45
36.80
666,488
-4.56(-11.03%)
Sep 01, 2023
33.00
53.75
25.01
41.36
1,786,251
-13.64(-24.80%)
Aug 31, 2023
9.690
68.08
9.300
55.00
1,670,268
+45.20(+461.22%)
Aug 30, 2023
10.72
13.67
9.081
9.800
466,905
+1.10(+12.64%)
Aug 29, 2023
7.950
10.22
7.581
8.700
163,325
+1.08(+14.17%)
Aug 28, 2023
9.100
9.100
7.340
7.620
160,628
-1.49(-16.36%)
Aug 25, 2023
9.400
10.13
9.080
9.110
157,070
-0.75(-7.61%)
Aug 24, 2023
11.23
11.72
9.241
9.860
189,162
-0.70(-6.63%)
Aug 23, 2023
9.800
14.46
9.780
10.56
515,236
+0.55(+5.49%)
Aug 22, 2023
11.24
11.87
9.920
10.01
59,251
-1.99(-16.58%)
Aug 21, 2023
13.88
14.85
11.99
12.00
145,337
-4.90(-28.99%)
Aug 18, 2023
18.00
26.51
16.31
16.90
3,111,352
+0.92(+5.76%)
Aug 17, 2023
12.00
19.80
11.44
15.98
338,975
+3.83(+31.50%)
Aug 16, 2023
12.00
12.20
11.40
12.15
1,254
-0.05(-0.39%)
Aug 15, 2023
12.80
12.80
11.43
12.20
4,765
-0.64(-4.98%)
Aug 14, 2023
12.27
13.20
12.27
12.84
1,929
-0.28(-2.13%)
Aug 11, 2023
13.60
13.60
12.80
13.12
2,334
-0.57(-4.18%)
Aug 10, 2023
14.32
14.32
13.49
13.69
2,171
-0.79(-5.47%)
Aug 09, 2023
14.80
15.06
14.20
14.48
984
-0.32(-2.14%)
Aug 08, 2023
15.24
15.24
14.08
14.80
1,196
-0.24(-1.60%)
Aug 07, 2023
15.20
16.00
15.00
15.04
2,798
-0.52(-3.37%)
Aug 04, 2023
16.00
16.20
15.20
15.56
2,143
-0.23(-1.47%)
Aug 03, 2023
16.80
16.80
15.20
15.80
3,595
-0.04(-0.28%)
Aug 02, 2023
15.72
16.24
15.60
15.84
2,015
-0.40(-2.46%)
Aug 01, 2023
16.00
16.40
15.73
16.24
2,962
+0.34(+2.14%)
Jul 31, 2023
16.00
16.00
15.68
15.90
709
-0.10(-0.62%)
Jul 28, 2023
15.64
16.36
15.61
16.00
1,466
+0.40(+2.56%)
Jul 27, 2023
16.00
16.00
15.60
15.60
1,341
-0.21(-1.32%)
Jul 26, 2023
16.00
16.36
15.62
15.81
1,238
-0.19(-1.20%)
Jul 25, 2023
16.00
16.36
15.69
16.00
860
+0.32(+2.01%)
Jul 24, 2023
16.40
16.67
15.68
15.68
2,169
-0.62(-3.78%)
Jul 21, 2023
17.18
17.18
16.08
16.30
1,689
-0.49(-2.93%)
Jul 20, 2023
17.13
17.20
16.20
16.79
1,220
-0.34(-1.98%)
Jul 19, 2023
17.20
17.56
16.60
17.13
1,721
-0.03(-0.19%)
Jul 18, 2023
16.80
17.56
16.72
17.16
1,792
+0.17(+0.99%)
Jul 17, 2023
16.84
17.20
16.45
17.00
2,712
+0.02(+0.09%)
Jul 14, 2023
17.60
17.60
16.80
16.98
6,272
-0.62(-3.50%)
Jul 13, 2023
17.80
18.00
17.50
17.60
1,127
-0.00(-0.02%)
Jul 12, 2023
17.99
18.00
17.42
17.60
1,244
-0.39(-2.18%)
Jul 11, 2023
18.00
18.00
17.28
17.99
1,599
+0.53(+3.05%)
Jul 10, 2023
17.60
18.00
17.21
17.46
1,384
-0.40(-2.24%)
Jul 07, 2023
17.90
17.90
17.20
17.86
917
-0.05(-0.29%)
Jul 06, 2023
17.72
18.00
16.60
17.91
2,314
-0.09(-0.49%)
Jul 05, 2023
18.00
18.40
17.48
18.00
1,676
+0.00(+0.00%)
Jul 03, 2023
18.00
18.00
17.02
18.00
400
+0.00(+0.00%)
Jun 30, 2023
18.07
18.40
16.84
18.00
3,865
+0.79(+4.60%)
Jun 29, 2023
17.73
18.00
17.20
17.21
1,770
-0.59(-3.33%)
Jun 28, 2023
16.40
18.00
16.40
17.80
3,278
+0.92(+5.45%)
Jun 27, 2023
18.04
18.04
16.45
16.88
5,295
-1.53(-8.30%)
Jun 26, 2023
19.54
19.54
18.40
18.41
2,506
-1.59(-7.94%)
Jun 23, 2023
22.80
22.80
18.84
20.00
5,407
-2.54(-11.26%)
Jun 22, 2023
22.65
23.20
21.60
22.53
2,991
+0.40(+1.83%)
Jun 21, 2023
24.00
24.00
22.00
22.13
3,014
-1.47(-6.24%)
Jun 20, 2023
23.13
24.24
22.80
23.60
8,843
+0.49(+2.13%)
Jun 16, 2023
23.60
24.00
23.11
23.11
2,504
-0.53(-2.23%)
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.