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
YS Biopharma Co., Ltd. - Ordinary Shares
(NQ:
YS
)
0.9779
+0.0278 (+2.93%)
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 (%)
May 17, 2024
1.030
1.030
0.9500
0.9779
62,327
+0.03(+2.93%)
May 16, 2024
1.020
1.020
0.9500
0.9501
44,084
-0.08(-7.76%)
May 15, 2024
1.000
1.030
0.9000
1.030
73,555
+0.04(+4.24%)
May 14, 2024
0.9600
1.010
0.9400
0.9881
73,586
+0.09(+9.78%)
May 13, 2024
1.010
1.010
0.8110
0.9001
109,165
-0.07(-7.21%)
May 10, 2024
0.9639
0.9976
0.9000
0.9700
170,929
+0.02(+1.89%)
May 09, 2024
0.9400
1.020
0.9400
0.9520
299,289
+0.00(+0.21%)
May 08, 2024
0.8500
0.9500
0.8500
0.9500
223,019
+0.15(+18.75%)
May 07, 2024
0.7211
0.8175
0.7211
0.8000
27,529
+0.03(+3.56%)
May 06, 2024
0.7370
0.8050
0.7301
0.7725
34,190
+0.03(+4.70%)
May 03, 2024
0.7710
0.7710
0.7200
0.7378
14,872
-0.00(-0.03%)
May 02, 2024
0.7250
0.7500
0.7041
0.7380
25,309
-0.01(-1.60%)
May 01, 2024
0.7100
0.7667
0.7110
0.7500
40,645
+0.05(+6.53%)
Apr 30, 2024
0.7500
0.7800
0.7040
0.7040
54,221
-0.07(-8.57%)
Apr 29, 2024
0.8400
0.8390
0.7500
0.7700
76,682
-0.03(-3.75%)
Apr 26, 2024
0.7700
0.8500
0.7700
0.8000
39,764
+0.01(+0.63%)
Apr 25, 2024
0.8100
0.8500
0.7111
0.7950
69,821
-0.02(-1.85%)
Apr 24, 2024
0.8229
0.8229
0.7980
0.8100
24,318
-0.00(-0.11%)
Apr 23, 2024
0.8000
0.8185
0.7680
0.8109
55,443
+0.07(+9.43%)
Apr 22, 2024
0.7300
0.8100
0.7050
0.7410
87,203
+0.02(+2.15%)
Apr 19, 2024
0.8000
0.8800
0.7000
0.7254
422,136
-0.13(-15.16%)
Apr 18, 2024
0.9600
0.9600
0.8300
0.8550
356,384
-0.08(-8.65%)
Apr 17, 2024
0.8715
0.9550
0.8000
0.9360
414,426
+0.08(+9.63%)
Apr 16, 2024
0.8600
0.8799
0.8300
0.8538
54,263
-0.04(-4.07%)
Apr 15, 2024
0.8300
0.9200
0.8300
0.8900
115,887
+0.03(+3.49%)
Apr 12, 2024
0.9290
0.9290
0.8261
0.8600
57,470
-0.00(-0.57%)
Apr 11, 2024
0.8755
0.9299
0.8250
0.8649
68,963
-0.04(-3.90%)
Apr 10, 2024
0.8210
0.9100
0.8210
0.9000
100,528
+0.05(+5.88%)
Apr 09, 2024
0.8976
0.8985
0.8310
0.8500
487,406
-0.03(-3.41%)
Apr 08, 2024
0.9000
0.9853
0.8500
0.8800
53,649
-0.00(-0.19%)
Apr 05, 2024
0.8710
0.9500
0.8523
0.8817
59,021
-0.02(-1.87%)
Apr 04, 2024
0.8455
1.028
0.8200
0.8985
499,466
+0.06(+6.71%)
Apr 03, 2024
0.7500
0.8498
0.7490
0.8420
289,171
+0.09(+12.42%)
Apr 02, 2024
0.7135
0.7790
0.7050
0.7490
78,455
+0.02(+3.31%)
Apr 01, 2024
0.7200
0.7800
0.7000
0.7250
108,794
+0.01(+0.71%)
Mar 28, 2024
0.6887
0.7277
0.6600
0.7199
49,864
+0.01(+1.39%)
Mar 27, 2024
0.6352
0.7680
0.6017
0.7100
136,707
+0.08(+12.70%)
Mar 26, 2024
0.6435
0.6697
0.5800
0.6300
245,636
-0.02(-3.08%)
Mar 25, 2024
0.6457
0.6614
0.6300
0.6500
19,942
+0.02(+3.17%)
Mar 22, 2024
0.6300
0.6608
0.6100
0.6300
99,738
+0.00(+0.57%)
Mar 21, 2024
0.6300
0.7000
0.6150
0.6264
158,403
-0.00(-0.57%)
Mar 20, 2024
0.6250
0.6729
0.6109
0.6300
111,000
-0.01(-0.80%)
Mar 19, 2024
0.7100
0.7100
0.6100
0.6351
163,937
-0.08(-11.31%)
Mar 18, 2024
0.7000
0.7575
0.7025
0.7161
241,928
-0.01(-0.95%)
Mar 15, 2024
0.7450
0.7539
0.6800
0.7230
69,643
+0.02(+2.55%)
Mar 14, 2024
0.7600
0.7771
0.6810
0.7050
188,230
-0.04(-4.97%)
Mar 13, 2024
0.7200
0.8180
0.7100
0.7419
313,930
+0.07(+9.73%)
Mar 12, 2024
0.6232
0.7900
0.5687
0.6761
373,951
+0.04(+5.81%)
Mar 11, 2024
0.6200
0.6800
0.6105
0.6390
122,283
+0.01(+1.75%)
Mar 08, 2024
0.6090
0.6400
0.6090
0.6280
50,549
+0.02(+2.97%)
Mar 07, 2024
0.6294
0.6294
0.5500
0.6099
229,476
-0.03(-4.55%)
Mar 06, 2024
0.7018
0.7200
0.5500
0.6390
850,288
+0.03(+5.10%)
Mar 05, 2024
0.4900
0.6500
0.4350
0.6080
698,769
+0.15(+32.03%)
Mar 04, 2024
0.4400
0.4630
0.4200
0.4605
180,158
+0.03(+7.34%)
Mar 01, 2024
0.4000
0.4290
0.3800
0.4290
771,661
+0.05(+12.89%)
Feb 29, 2024
0.3998
0.4034
0.3800
0.3800
74,744
-0.01(-1.30%)
Feb 28, 2024
0.4160
0.4200
0.3800
0.3850
196,835
-0.01(-3.73%)
Feb 27, 2024
0.4099
0.4130
0.3814
0.3999
152,971
+0.01(+3.33%)
Feb 26, 2024
0.4000
0.4393
0.3800
0.3870
133,371
-0.01(-2.00%)
Feb 23, 2024
0.4260
0.4260
0.3850
0.3949
191,065
-0.01(-2.69%)
Feb 22, 2024
0.4600
0.4559
0.3970
0.4058
221,562
-0.00(-1.02%)
Feb 21, 2024
0.4332
0.4341
0.3940
0.4100
379,918
+0.02(+6.22%)
Feb 20, 2024
0.4300
0.4700
0.3860
0.3860
288,224
-0.02(-4.46%)
Feb 16, 2024
0.4001
0.4200
0.3826
0.4040
100,245
-0.01(-3.42%)
Feb 15, 2024
0.4000
0.4365
0.4000
0.4183
126,810
+0.01(+3.67%)
Feb 14, 2024
0.3911
0.4176
0.3900
0.4035
73,076
-0.01(-2.54%)
Feb 13, 2024
0.4200
0.4299
0.4000
0.4140
90,579
+0.01(+1.52%)
Feb 12, 2024
0.4500
0.4500
0.3910
0.4078
124,802
-0.01(-2.67%)
Feb 09, 2024
0.4650
0.4650
0.3910
0.4190
140,940
-0.00(-0.12%)
Feb 08, 2024
0.4352
0.4352
0.3810
0.4195
171,258
+0.02(+4.61%)
Feb 07, 2024
0.4000
0.4100
0.3607
0.4010
132,991
+0.02(+4.16%)
Feb 06, 2024
0.4300
0.4300
0.3510
0.3850
494,081
-0.01(-3.27%)
Feb 05, 2024
0.3931
0.4050
0.3705
0.3980
122,982
+0.03(+7.57%)
Feb 02, 2024
0.4000
0.4120
0.3503
0.3700
596,354
-0.01(-2.63%)
Feb 01, 2024
0.4100
0.4300
0.3800
0.3800
494,752
-0.02(-4.52%)
Jan 31, 2024
0.4550
0.4550
0.3900
0.3980
448,929
-0.05(-10.72%)
Jan 30, 2024
0.4500
0.4498
0.3890
0.4458
393,661
+0.03(+7.24%)
Jan 29, 2024
0.4540
0.4550
0.4156
0.4157
55,479
-0.02(-5.03%)
Jan 26, 2024
0.4699
0.4899
0.4120
0.4377
381,554
-0.00(-0.52%)
Jan 25, 2024
0.4900
0.5041
0.4329
0.4400
335,667
-0.05(-9.56%)
Jan 24, 2024
0.4900
0.4900
0.4750
0.4865
270,909
-0.00(-0.08%)
Jan 23, 2024
0.5000
0.5299
0.4700
0.4869
194,573
-0.00(-0.55%)
Jan 22, 2024
0.5250
0.5250
0.4801
0.4896
47,917
-0.02(-4.00%)
Jan 19, 2024
0.5200
0.5237
0.5100
0.5100
46,173
-0.01(-1.16%)
Jan 18, 2024
0.5150
0.5180
0.5150
0.5160
121,561
+0.01(+1.16%)
Jan 17, 2024
0.5069
0.5500
0.5069
0.5101
130,125
+0.00(+0.63%)
Jan 16, 2024
0.5300
0.5388
0.5010
0.5069
40,410
-0.02(-4.34%)
Jan 12, 2024
0.5231
0.5392
0.5050
0.5299
17,240
+0.01(+1.30%)
Jan 11, 2024
0.5749
0.5749
0.5230
0.5231
58,171
-0.03(-6.09%)
Jan 10, 2024
0.5300
0.5789
0.5251
0.5570
57,664
+0.04(+7.05%)
Jan 09, 2024
0.5300
0.5290
0.5010
0.5203
17,919
-0.01(-2.75%)
Jan 08, 2024
0.5500
0.5500
0.4900
0.5350
39,077
+0.04(+7.00%)
Jan 05, 2024
0.4902
0.5090
0.4902
0.5000
43,505
+0.02(+3.52%)
Jan 04, 2024
0.4829
0.5014
0.4810
0.4830
27,583
+0.00(+0.63%)
Jan 03, 2024
0.5000
0.5171
0.4767
0.4800
82,393
-0.03(-5.92%)
Jan 02, 2024
0.5377
0.5377
0.5100
0.5102
47,904
-0.00(-0.16%)
Dec 29, 2023
0.4750
0.5466
0.4750
0.5110
194,993
+0.04(+8.22%)
Dec 28, 2023
0.4856
0.5023
0.4644
0.4722
69,061
+0.01(+2.65%)
Dec 27, 2023
0.4700
0.4854
0.4600
0.4600
128,387
-0.00(-0.02%)
Dec 26, 2023
0.5328
0.5599
0.4600
0.4601
561,296
-0.10(-18.57%)
Dec 22, 2023
0.5369
0.6050
0.5200
0.5650
121,665
+0.05(+10.78%)
Dec 21, 2023
0.5000
0.5500
0.4500
0.5100
154,794
+0.06(+13.33%)
Dec 20, 2023
0.4700
0.5200
0.4500
0.4500
151,726
-0.06(-11.76%)
Dec 19, 2023
0.4700
0.5100
0.4451
0.5100
155,169
+0.06(+13.33%)
Dec 18, 2023
0.5237
0.5254
0.4500
0.4500
177,558
-0.04(-7.52%)
Dec 15, 2023
0.4988
0.4988
0.4635
0.4866
34,625
+0.03(+5.67%)
Dec 14, 2023
0.5272
0.5497
0.4605
0.4605
82,013
-0.04(-8.47%)
Dec 13, 2023
0.5100
0.5355
0.4901
0.5031
17,123
-0.05(-8.36%)
Dec 12, 2023
0.5355
0.5600
0.4500
0.5490
172,329
+0.04(+7.65%)
Dec 11, 2023
0.5859
0.5956
0.5100
0.5100
53,883
-0.04(-7.04%)
Dec 08, 2023
0.5531
0.5800
0.5372
0.5486
20,676
+0.00(+0.88%)
Dec 07, 2023
0.5701
0.5701
0.5328
0.5438
30,859
-0.01(-2.28%)
Dec 06, 2023
0.5670
0.5670
0.5210
0.5565
42,655
+0.02(+3.06%)
Dec 05, 2023
0.5750
0.6100
0.5201
0.5400
202,766
+0.00(+0.11%)
Dec 04, 2023
0.5800
0.5800
0.5200
0.5394
53,472
+0.01(+1.75%)
Dec 01, 2023
0.5595
0.5595
0.5300
0.5301
18,428
-0.03(-5.34%)
Nov 30, 2023
0.6000
0.6200
0.5100
0.5600
212,479
-0.06(-9.68%)
Nov 29, 2023
0.5800
0.6335
0.5700
0.6200
44,924
+0.01(+1.14%)
Nov 28, 2023
0.6100
0.6475
0.4940
0.6130
195,558
-0.03(-4.96%)
Nov 27, 2023
0.6113
0.6480
0.6000
0.6450
27,143
+0.02(+3.40%)
Nov 24, 2023
0.5950
0.6379
0.5950
0.6238
18,598
+0.00(+0.61%)
Nov 22, 2023
0.6033
0.6490
0.6000
0.6200
28,913
+0.02(+3.13%)
Nov 21, 2023
0.6350
0.6350
0.6000
0.6012
23,174
-0.03(-5.32%)
Nov 20, 2023
0.6300
0.6552
0.5950
0.6350
92,584
+0.00(+0.55%)
Nov 17, 2023
0.6760
0.6772
0.6166
0.6315
44,104
-0.02(-2.85%)
Nov 16, 2023
0.6563
0.7524
0.6170
0.6500
88,894
-0.01(-1.37%)
Nov 15, 2023
0.6485
0.6800
0.6040
0.6590
170,033
+0.06(+9.20%)
Nov 14, 2023
0.6410
0.6410
0.6001
0.6035
126,337
+0.02(+4.05%)
Nov 13, 2023
0.6500
0.6500
0.5500
0.5800
88,409
-0.02(-3.33%)
Nov 10, 2023
0.5800
0.6000
0.5400
0.6000
138,700
+0.01(+1.87%)
Nov 09, 2023
0.5300
0.5983
0.5300
0.5890
68,249
+0.02(+4.25%)
Nov 08, 2023
0.5240
0.5885
0.4955
0.5650
84,387
+0.07(+14.37%)
Nov 07, 2023
0.5069
0.5125
0.4940
0.4940
123,864
-0.02(-4.06%)
Nov 06, 2023
0.4940
0.5170
0.4940
0.5149
37,321
+0.03(+6.83%)
Nov 03, 2023
0.5048
0.5200
0.4200
0.4820
53,453
-0.04(-7.31%)
Nov 02, 2023
0.4800
0.5200
0.4650
0.5200
62,525
+0.03(+6.12%)
Nov 01, 2023
0.4800
0.4900
0.4500
0.4900
50,071
+0.05(+11.36%)
Oct 31, 2023
0.5000
0.5165
0.4100
0.4400
244,634
-0.01(-1.41%)
Oct 30, 2023
0.4270
0.4780
0.4270
0.4463
39,059
+0.02(+4.28%)
Oct 27, 2023
0.4200
0.4300
0.4000
0.4280
69,197
+0.02(+4.98%)
Oct 26, 2023
0.4300
0.4303
0.3800
0.4077
214,375
-0.07(-15.06%)
Oct 25, 2023
0.5200
0.5300
0.4776
0.4800
121,596
-0.04(-8.01%)
Oct 24, 2023
0.6100
0.6101
0.4902
0.5218
189,587
-0.09(-14.47%)
Oct 23, 2023
0.6200
0.6599
0.6000
0.6101
51,963
-0.04(-6.85%)
Oct 20, 2023
0.6798
0.7397
0.6535
0.6550
101,421
-0.02(-3.53%)
Oct 19, 2023
0.7500
0.7500
0.6550
0.6790
67,284
+0.02(+3.65%)
Oct 18, 2023
0.6903
0.6903
0.6510
0.6551
51,612
-0.03(-3.80%)
Oct 17, 2023
0.6845
0.7061
0.6650
0.6810
9,162
+0.00(+0.15%)
Oct 16, 2023
0.6950
0.7200
0.6600
0.6800
37,923
-0.01(-2.16%)
Oct 13, 2023
0.6940
0.7130
0.6800
0.6950
27,001
+0.01(+0.80%)
Oct 12, 2023
0.6900
0.7200
0.6850
0.6895
39,437
+0.01(+1.03%)
Oct 11, 2023
0.6800
0.7111
0.6800
0.6825
70,332
-0.01(-0.80%)
Oct 10, 2023
0.6812
0.7185
0.6810
0.6880
23,829
+0.01(+1.03%)
Oct 09, 2023
0.7200
0.7200
0.6710
0.6810
54,608
-0.03(-4.29%)
Oct 06, 2023
0.7501
0.7700
0.7112
0.7115
40,321
-0.03(-4.62%)
Oct 05, 2023
0.7510
0.8183
0.7321
0.7460
133,028
-0.00(-0.55%)
Oct 04, 2023
0.8673
0.8673
0.7500
0.7501
112,999
+0.01(+1.92%)
Oct 03, 2023
0.7500
0.7890
0.7328
0.7360
97,075
-0.02(-2.19%)
Oct 02, 2023
0.8000
0.8180
0.7510
0.7525
24,972
-0.05(-5.94%)
Sep 29, 2023
0.8000
0.8800
0.7803
0.8000
25,959
+0.01(+0.81%)
Sep 28, 2023
0.8382
0.8382
0.7800
0.7936
23,479
-0.05(-5.52%)
Sep 27, 2023
0.8600
0.8600
0.8100
0.8400
23,417
+0.01(+1.20%)
Sep 26, 2023
0.8123
0.8320
0.8000
0.8300
42,542
+0.03(+3.75%)
Sep 25, 2023
0.7900
0.8261
0.8000
0.8000
28,927
-0.02(-2.94%)
Sep 22, 2023
0.8200
0.8597
0.8100
0.8242
54,995
-0.02(-1.88%)
Sep 21, 2023
0.8800
0.8800
0.8400
0.8400
37,413
-0.03(-3.56%)
Sep 20, 2023
0.8800
0.9195
0.8710
0.8710
61,496
-0.01(-1.02%)
Sep 19, 2023
0.8750
0.9300
0.8701
0.8800
271,167
+0.01(+0.57%)
Sep 18, 2023
0.8485
0.8899
0.8309
0.8750
165,859
-0.03(-2.78%)
Sep 15, 2023
1.060
1.080
0.8600
0.9000
2,766,406
-0.00(-0.41%)
Sep 14, 2023
0.9700
0.9800
0.8929
0.9037
82,016
-0.09(-8.72%)
Sep 13, 2023
0.9900
1.000
0.9600
0.9900
26,949
-0.02(-1.98%)
Sep 12, 2023
1.010
1.050
0.9610
1.010
26,338
+0.01(+1.00%)
Sep 11, 2023
1.020
1.000
61,554
-0.12(-10.71%)
Sep 06, 2023
1.120
0
-0.04(-3.45%)
Sep 05, 2023
1.130
1.169
1.120
1.160
104,500
+0.05(+4.50%)
Sep 01, 2023
1.180
1.210
1.100
1.110
335,559
-0.08(-6.72%)
Aug 31, 2023
1.230
1.450
1.151
1.190
1,130,441
-0.06(-4.80%)
Aug 30, 2023
1.220
1.250
1.110
1.250
476,459
+0.02(+1.63%)
Aug 29, 2023
1.120
1.250
1.090
1.230
963,963
+0.01(+0.82%)
Aug 28, 2023
1.150
1.220
1.110
1.220
1,638,141
-0.03(-2.40%)
Aug 25, 2023
1.360
1.390
1.070
1.250
44,185,616
+0.47(+60.46%)
Aug 24, 2023
0.7500
0.7800
0.7496
0.7790
2,195,131
+0.02(+3.04%)
Aug 23, 2023
0.8100
0.8341
0.7481
0.7560
115,693
-0.05(-6.67%)
Aug 22, 2023
0.8440
0.8440
0.7959
0.8100
104,257
-0.00(-0.41%)
Aug 21, 2023
0.9200
0.9200
0.8000
0.8133
65,638
-0.11(-11.62%)
Aug 18, 2023
0.9709
1.050
0.9100
0.9202
118,992
-0.11(-10.66%)
Aug 17, 2023
1.070
1.080
0.9980
1.030
137,020
-0.07(-6.36%)
Aug 16, 2023
1.220
1.215
1.100
1.100
108,995
-0.11(-9.09%)
Aug 15, 2023
1.200
1.240
1.200
1.210
44,018
-0.01(-0.82%)
Aug 14, 2023
1.220
1.240
1.200
1.220
60,696
+0.00(+0.00%)
Aug 11, 2023
1.230
1.265
1.220
1.220
30,567
-0.03(-2.79%)
Aug 10, 2023
1.270
1.270
1.250
1.255
21,015
+0.01(+1.21%)
Aug 09, 2023
1.260
1.280
1.220
1.240
43,766
-0.01(-0.80%)
Aug 08, 2023
1.240
1.310
1.230
1.250
78,480
-0.03(-2.34%)
Aug 07, 2023
1.310
1.310
1.270
1.280
73,379
-0.03(-2.29%)
Aug 04, 2023
1.340
1.340
1.300
1.310
17,984
+0.01(+0.77%)
Aug 03, 2023
1.350
1.365
1.290
1.300
178,004
-0.05(-3.70%)
Aug 02, 2023
1.350
1.400
1.350
1.350
63,306
-0.05(-3.57%)
Aug 01, 2023
1.400
1.430
1.390
1.400
74,532
-0.02(-1.41%)
Jul 31, 2023
1.420
1.450
1.390
1.420
51,679
-0.02(-1.39%)
Jul 28, 2023
1.370
1.440
1.350
1.440
78,858
+0.09(+6.64%)
Jul 27, 2023
1.490
1.500
1.350
1.350
177,281
-0.07(-4.91%)
Jul 26, 2023
1.440
1.440
1.381
1.420
129,708
-0.03(-2.07%)
Jul 25, 2023
1.410
1.450
1.370
1.450
98,415
+0.03(+2.11%)
Jul 24, 2023
1.370
1.430
1.330
1.420
97,036
+0.04(+2.90%)
Jul 21, 2023
1.340
1.400
1.340
1.380
105,680
+0.02(+1.47%)
Jul 20, 2023
1.360
1.370
1.330
1.360
120,749
+0.00(+0.00%)
Jul 19, 2023
1.390
1.410
1.350
1.360
79,301
+0.00(+0.00%)
Jul 18, 2023
1.390
1.420
1.350
1.360
120,340
-0.05(-3.55%)
Jul 17, 2023
1.370
1.430
1.355
1.410
145,146
+0.02(+1.44%)
Jul 14, 2023
1.350
1.395
1.330
1.390
119,617
+0.03(+2.21%)
Jul 13, 2023
1.340
1.360
1.310
1.360
87,556
+0.03(+2.26%)
Jul 12, 2023
1.330
1.350
1.320
1.330
87,408
-0.03(-2.21%)
Jul 11, 2023
1.350
1.360
1.300
1.360
102,184
+0.04(+3.03%)
Jul 10, 2023
1.350
1.370
1.320
1.320
170,424
-0.03(-2.22%)
Jul 07, 2023
1.360
1.400
1.340
1.350
122,301
-0.01(-0.74%)
Jul 06, 2023
1.380
1.400
1.340
1.360
200,704
-0.06(-4.23%)
Jul 05, 2023
1.410
1.445
1.390
1.420
265,936
+0.05(+3.65%)
Jul 03, 2023
1.380
1.420
1.360
1.370
96,467
-0.01(-0.72%)
Jun 30, 2023
1.410
1.450
1.380
1.380
147,719
-0.02(-1.43%)
Jun 29, 2023
1.440
1.470
1.390
1.400
189,592
-0.04(-2.78%)
Jun 28, 2023
1.480
1.508
1.420
1.440
201,063
-0.04(-2.70%)
Jun 27, 2023
1.510
1.550
1.480
1.480
176,479
-0.02(-1.33%)
Jun 26, 2023
1.490
1.595
1.480
1.500
219,360
-0.02(-1.32%)
Jun 23, 2023
1.550
1.600
1.495
1.520
283,762
-0.02(-1.30%)
Jun 22, 2023
1.610
1.686
1.530
1.540
356,719
-0.19(-10.98%)
Jun 21, 2023
1.440
1.750
1.428
1.730
1,277,704
+0.30(+20.98%)
Jun 20, 2023
1.460
1.520
1.400
1.430
292,142
-0.10(-6.54%)
Jun 16, 2023
1.420
1.540
1.380
1.530
812,826
+0.15(+10.87%)
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.