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
Anavex Lf SC
(NQ:
AVXL
)
4.550
+0.050 (+1.11%)
Streaming Delayed Price
Updated: 4:00 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
4.560
4.660
4.430
4.550
942,722
+0.05(+1.11%)
May 16, 2024
4.550
4.670
4.435
4.500
880,149
+0.01(+0.22%)
May 15, 2024
4.450
4.589
4.400
4.490
1,472,707
+0.18(+4.18%)
May 14, 2024
4.040
4.460
4.030
4.310
1,449,520
+0.32(+8.02%)
May 13, 2024
3.850
4.260
3.850
3.990
1,105,710
+0.18(+4.72%)
May 10, 2024
3.880
3.920
3.745
3.810
887,093
-0.07(-1.80%)
May 09, 2024
3.720
3.930
3.580
3.880
1,001,710
+0.17(+4.58%)
May 08, 2024
3.760
3.795
3.650
3.710
1,009,988
-0.13(-3.39%)
May 07, 2024
3.860
3.950
3.760
3.840
876,789
+0.00(+0.00%)
May 06, 2024
3.870
3.870
3.760
3.840
673,063
-0.01(-0.26%)
May 03, 2024
3.890
3.980
3.820
3.850
872,311
+0.09(+2.39%)
May 02, 2024
3.730
3.770
3.625
3.760
743,276
+0.08(+2.17%)
May 01, 2024
3.660
3.850
3.530
3.680
1,434,802
+0.03(+0.82%)
Apr 30, 2024
3.600
3.745
3.540
3.650
882,437
+0.00(+0.00%)
Apr 29, 2024
3.420
3.745
3.410
3.650
1,161,379
+0.21(+6.10%)
Apr 26, 2024
3.400
3.480
3.370
3.440
949,972
+0.05(+1.47%)
Apr 25, 2024
3.380
3.465
3.250
3.390
1,272,340
-0.02(-0.59%)
Apr 24, 2024
3.710
3.800
3.390
3.410
1,955,785
-0.27(-7.34%)
Apr 23, 2024
3.690
3.910
3.670
3.680
1,365,920
+0.00(+0.00%)
Apr 22, 2024
3.850
3.850
3.640
3.680
1,358,523
-0.10(-2.65%)
Apr 19, 2024
3.760
3.800
3.600
3.780
2,084,020
-0.02(-0.53%)
Apr 18, 2024
4.050
4.080
3.790
3.800
1,659,564
-0.27(-6.63%)
Apr 17, 2024
4.200
4.200
4.020
4.070
1,337,369
-0.05(-1.21%)
Apr 16, 2024
4.150
4.190
4.060
4.120
1,252,081
-0.11(-2.60%)
Apr 15, 2024
4.310
4.364
4.175
4.230
1,085,955
-0.06(-1.51%)
Apr 12, 2024
4.410
4.466
4.160
4.295
1,127,643
-0.16(-3.48%)
Apr 11, 2024
4.300
4.500
4.300
4.450
803,840
+0.16(+3.73%)
Apr 10, 2024
4.230
4.295
4.170
4.290
1,411,524
-0.10(-2.28%)
Apr 09, 2024
4.400
4.445
4.290
4.390
975,661
+0.00(+0.00%)
Apr 08, 2024
4.450
4.510
4.340
4.390
862,071
-0.03(-0.68%)
Apr 05, 2024
4.450
4.520
4.340
4.420
1,115,978
-0.06(-1.34%)
Apr 04, 2024
4.690
4.702
4.460
4.480
1,524,938
-0.14(-3.03%)
Apr 03, 2024
4.520
4.760
4.455
4.620
1,077,147
+0.08(+1.76%)
Apr 02, 2024
4.850
4.865
4.515
4.540
1,470,220
-0.48(-9.56%)
Apr 01, 2024
5.080
5.080
4.875
5.020
819,543
-0.07(-1.38%)
Mar 28, 2024
5.010
5.200
4.981
5.090
978,032
+0.03(+0.59%)
Mar 27, 2024
4.910
5.110
4.800
5.060
932,839
+0.22(+4.55%)
Mar 26, 2024
4.660
5.030
4.615
4.840
1,343,832
+0.29(+6.37%)
Mar 25, 2024
4.660
4.710
4.480
4.550
1,354,802
-0.11(-2.36%)
Mar 22, 2024
5.050
5.080
4.630
4.660
1,299,203
-0.45(-8.81%)
Mar 21, 2024
5.190
5.290
5.100
5.110
1,097,571
-0.01(-0.20%)
Mar 20, 2024
4.850
5.120
4.820
5.120
988,668
+0.28(+5.79%)
Mar 19, 2024
4.850
4.920
4.800
4.840
1,530,213
+0.02(+0.41%)
Mar 18, 2024
5.110
5.150
4.810
4.820
1,534,296
-0.29(-5.68%)
Mar 15, 2024
5.090
5.280
5.080
5.110
6,456,859
-0.03(-0.58%)
Mar 14, 2024
5.340
5.360
5.090
5.140
1,249,399
-0.24(-4.46%)
Mar 13, 2024
5.270
5.573
5.185
5.380
1,302,694
+0.18(+3.46%)
Mar 12, 2024
5.210
5.300
5.080
5.200
1,151,309
+0.01(+0.19%)
Mar 11, 2024
5.430
5.515
5.160
5.190
1,445,521
-0.26(-4.77%)
Mar 08, 2024
5.230
5.480
5.222
5.450
1,139,997
+0.26(+5.01%)
Mar 07, 2024
5.100
5.340
5.030
5.190
1,393,900
+0.17(+3.39%)
Mar 06, 2024
5.080
5.110
4.960
5.020
1,213,021
+0.04(+0.80%)
Mar 05, 2024
5.050
5.150
4.960
4.980
912,985
-0.13(-2.54%)
Mar 04, 2024
5.330
5.350
4.985
5.110
1,002,251
-0.17(-3.22%)
Mar 01, 2024
5.190
5.419
5.125
5.280
990,157
+0.14(+2.72%)
Feb 29, 2024
5.430
5.508
5.115
5.140
1,002,870
-0.16(-3.02%)
Feb 28, 2024
5.260
5.396
5.210
5.300
810,582
-0.03(-0.56%)
Feb 27, 2024
5.020
5.370
4.950
5.330
1,583,655
+0.35(+7.03%)
Feb 26, 2024
4.950
5.050
4.795
4.980
1,608,718
+0.06(+1.22%)
Feb 23, 2024
5.000
5.140
4.870
4.920
1,612,166
-0.09(-1.80%)
Feb 22, 2024
5.070
5.120
4.950
5.010
1,862,197
-0.07(-1.38%)
Feb 21, 2024
5.380
5.440
5.040
5.080
1,359,755
-0.28(-5.22%)
Feb 20, 2024
5.600
5.665
5.320
5.360
1,083,100
-0.31(-5.47%)
Feb 16, 2024
5.740
5.820
5.630
5.670
785,961
-0.16(-2.74%)
Feb 15, 2024
5.880
5.970
5.640
5.830
861,781
-0.01(-0.17%)
Feb 14, 2024
5.680
5.910
5.550
5.840
706,760
+0.26(+4.75%)
Feb 13, 2024
5.940
5.950
5.520
5.575
1,175,038
-0.56(-9.20%)
Feb 12, 2024
5.820
6.150
5.811
6.140
972,260
+0.36(+6.23%)
Feb 09, 2024
5.770
5.830
5.650
5.780
830,613
+0.09(+1.58%)
Feb 08, 2024
5.660
5.800
5.530
5.690
1,129,279
+0.10(+1.79%)
Feb 07, 2024
5.940
6.020
5.470
5.590
1,557,909
-0.20(-3.45%)
Feb 06, 2024
5.310
5.790
5.300
5.790
1,579,930
+0.43(+8.02%)
Feb 05, 2024
5.690
5.710
5.290
5.360
1,812,081
-0.37(-6.46%)
Feb 02, 2024
6.040
6.110
5.703
5.730
1,625,577
-0.42(-6.83%)
Feb 01, 2024
6.000
6.150
5.870
6.150
809,362
+0.18(+3.02%)
Jan 31, 2024
6.270
6.361
5.970
5.970
1,044,379
-0.32(-5.09%)
Jan 30, 2024
6.670
6.670
6.290
6.290
1,027,371
-0.46(-6.81%)
Jan 29, 2024
6.340
6.819
6.250
6.750
976,884
+0.42(+6.64%)
Jan 26, 2024
6.730
6.899
6.310
6.330
1,022,525
-0.31(-4.67%)
Jan 25, 2024
6.580
6.729
6.480
6.640
771,635
+0.06(+0.91%)
Jan 24, 2024
6.730
6.830
6.570
6.580
849,835
-0.02(-0.30%)
Jan 23, 2024
6.700
6.800
6.470
6.600
739,889
+0.00(+0.00%)
Jan 22, 2024
6.090
6.620
6.090
6.600
1,333,210
+0.55(+9.09%)
Jan 19, 2024
6.010
6.100
5.800
6.050
1,209,988
+0.04(+0.67%)
Jan 18, 2024
6.100
6.100
5.900
6.010
729,505
-0.04(-0.66%)
Jan 17, 2024
5.870
6.065
5.750
6.050
791,182
+0.07(+1.17%)
Jan 16, 2024
5.960
6.011
5.785
5.980
1,276,497
-0.01(-0.17%)
Jan 12, 2024
6.030
6.200
5.910
5.990
1,365,632
-0.02(-0.33%)
Jan 11, 2024
6.200
6.200
5.950
6.010
1,561,470
-0.24(-3.84%)
Jan 10, 2024
6.400
6.540
6.190
6.250
1,160,431
-0.16(-2.50%)
Jan 09, 2024
6.460
6.535
6.340
6.410
1,115,042
-0.15(-2.29%)
Jan 08, 2024
5.940
6.560
5.830
6.560
2,035,973
+0.55(+9.15%)
Jan 05, 2024
6.150
6.180
5.940
6.010
2,444,235
-0.28(-4.45%)
Jan 04, 2024
6.590
6.850
6.210
6.290
2,532,394
-0.24(-3.68%)
Jan 03, 2024
6.090
6.931
6.000
6.530
3,362,435
+0.49(+8.02%)
Jan 02, 2024
5.900
6.945
5.800
6.045
9,255,885
-3.27(-35.07%)
Dec 29, 2023
9.580
9.580
9.260
9.310
1,014,673
-0.29(-3.02%)
Dec 28, 2023
9.910
10.07
9.440
9.600
1,269,326
-0.31(-3.13%)
Dec 27, 2023
9.420
9.910
9.360
9.910
1,376,762
+0.53(+5.65%)
Dec 26, 2023
9.080
9.480
8.940
9.380
1,239,682
+0.43(+4.80%)
Dec 22, 2023
8.830
9.400
8.800
8.950
1,267,955
+0.20(+2.29%)
Dec 21, 2023
9.320
9.341
8.500
8.750
1,975,489
-0.10(-1.13%)
Dec 20, 2023
9.950
10.21
8.750
8.850
2,573,364
-1.10(-11.06%)
Dec 19, 2023
9.000
10.45
8.931
9.950
4,293,863
+1.16(+13.20%)
Dec 18, 2023
8.950
9.130
8.699
8.790
1,006,473
-0.05(-0.57%)
Dec 15, 2023
8.870
9.000
8.695
8.840
1,813,185
+0.06(+0.68%)
Dec 14, 2023
8.600
8.900
8.600
8.780
1,331,217
+0.33(+3.91%)
Dec 13, 2023
7.900
8.450
7.840
8.450
1,132,707
+0.56(+7.10%)
Dec 12, 2023
7.850
8.030
7.790
7.890
850,717
-0.02(-0.25%)
Dec 11, 2023
8.010
8.020
7.660
7.910
711,915
-0.05(-0.63%)
Dec 08, 2023
8.120
8.240
7.930
7.960
694,745
-0.17(-2.09%)
Dec 07, 2023
8.020
8.190
7.920
8.130
815,006
+0.12(+1.50%)
Dec 06, 2023
8.090
8.190
7.915
8.010
834,624
+0.06(+0.75%)
Dec 05, 2023
8.150
8.170
7.930
7.950
965,566
-0.25(-3.05%)
Dec 04, 2023
7.610
8.320
7.580
8.200
1,337,015
+0.63(+8.32%)
Dec 01, 2023
7.150
7.620
7.010
7.570
1,070,483
+0.36(+4.99%)
Nov 30, 2023
7.270
7.420
7.072
7.210
1,182,367
+0.12(+1.69%)
Nov 29, 2023
6.880
7.230
6.830
7.090
1,147,671
+0.31(+4.57%)
Nov 28, 2023
6.530
6.860
6.290
6.780
860,092
+0.42(+6.60%)
Nov 27, 2023
6.850
7.000
6.180
6.360
2,262,583
-0.71(-10.04%)
Nov 24, 2023
6.850
7.249
6.810
7.070
676,612
+0.37(+5.52%)
Nov 22, 2023
6.760
6.887
6.535
6.700
948,214
-0.02(-0.30%)
Nov 21, 2023
7.000
7.540
6.700
6.720
2,402,871
-0.28(-4.00%)
Nov 20, 2023
7.000
7.075
6.620
7.000
2,153,131
+0.73(+11.64%)
Nov 17, 2023
6.090
6.330
6.011
6.270
760,821
+0.26(+4.33%)
Nov 16, 2023
6.220
6.220
5.875
6.010
866,084
-0.17(-2.75%)
Nov 15, 2023
6.250
6.540
6.170
6.180
946,968
-0.04(-0.64%)
Nov 14, 2023
6.040
6.240
5.980
6.220
1,182,876
+0.47(+8.17%)
Nov 13, 2023
5.630
5.770
5.470
5.750
711,336
+0.01(+0.17%)
Nov 10, 2023
5.800
5.830
5.550
5.740
733,258
+0.03(+0.53%)
Nov 09, 2023
5.980
6.010
5.650
5.710
1,210,702
-0.26(-4.36%)
Nov 08, 2023
6.210
6.270
5.870
5.970
1,150,779
-0.24(-3.86%)
Nov 07, 2023
5.970
6.230
5.870
6.210
1,360,803
+0.28(+4.72%)
Nov 06, 2023
6.020
6.140
5.840
5.930
773,688
-0.11(-1.82%)
Nov 03, 2023
5.710
6.180
5.600
6.040
1,255,000
+0.35(+6.15%)
Nov 02, 2023
5.620
5.780
5.525
5.690
891,035
+0.07(+1.25%)
Nov 01, 2023
5.570
5.690
5.455
5.620
620,479
+0.04(+0.72%)
Oct 31, 2023
5.450
5.640
5.320
5.580
744,195
+0.08(+1.45%)
Oct 30, 2023
5.190
5.550
5.190
5.500
722,704
+0.30(+5.77%)
Oct 27, 2023
5.650
5.780
5.175
5.200
1,014,042
-0.42(-7.47%)
Oct 26, 2023
5.620
5.910
5.480
5.620
1,107,385
+0.03(+0.54%)
Oct 25, 2023
5.170
5.700
5.040
5.590
1,747,330
+0.46(+8.97%)
Oct 24, 2023
5.150
5.360
4.980
5.130
1,281,653
+0.09(+1.79%)
Oct 23, 2023
5.140
5.239
4.900
5.040
1,261,674
-0.16(-3.08%)
Oct 20, 2023
5.610
5.660
5.160
5.200
1,600,626
-0.39(-6.98%)
Oct 19, 2023
5.660
5.690
5.530
5.590
556,941
-0.06(-1.06%)
Oct 18, 2023
5.940
5.950
5.610
5.650
657,515
-0.34(-5.68%)
Oct 17, 2023
6.020
6.190
5.990
5.990
597,555
-0.07(-1.16%)
Oct 16, 2023
6.050
6.130
5.913
6.060
490,642
+0.01(+0.17%)
Oct 13, 2023
5.890
6.220
5.800
6.050
790,758
+0.16(+2.72%)
Oct 12, 2023
6.190
6.250
5.840
5.890
899,841
-0.30(-4.85%)
Oct 11, 2023
6.330
6.430
6.145
6.190
496,051
-0.13(-2.06%)
Oct 10, 2023
6.090
6.375
5.920
6.320
745,712
+0.18(+2.93%)
Oct 09, 2023
6.050
6.140
5.975
6.140
655,910
+0.00(+0.00%)
Oct 06, 2023
6.360
6.390
6.110
6.140
699,518
-0.27(-4.21%)
Oct 05, 2023
6.340
6.490
6.295
6.410
618,506
+0.06(+0.94%)
Oct 04, 2023
6.230
6.395
6.170
6.350
693,210
+0.09(+1.44%)
Oct 03, 2023
6.300
6.325
6.095
6.260
836,710
-0.10(-1.57%)
Oct 02, 2023
6.570
6.630
6.290
6.360
828,448
-0.19(-2.90%)
Sep 29, 2023
6.810
6.850
6.515
6.550
898,145
-0.17(-2.53%)
Sep 28, 2023
6.810
6.820
6.600
6.720
605,197
-0.09(-1.32%)
Sep 27, 2023
6.830
6.950
6.665
6.810
547,953
+0.01(+0.15%)
Sep 26, 2023
6.740
7.040
6.740
6.800
606,126
+0.01(+0.15%)
Sep 25, 2023
6.850
6.810
6.750
6.790
548,883
-0.10(-1.45%)
Sep 22, 2023
7.000
7.000
6.840
6.890
668,733
-0.08(-1.15%)
Sep 21, 2023
7.130
7.200
6.860
6.970
768,755
-0.27(-3.73%)
Sep 20, 2023
7.120
7.920
7.070
7.240
1,467,086
+0.12(+1.69%)
Sep 19, 2023
7.120
7.130
6.810
7.120
1,119,280
-0.01(-0.14%)
Sep 18, 2023
7.790
7.840
7.065
7.130
1,660,004
-0.44(-5.81%)
Sep 15, 2023
8.000
8.030
7.550
7.570
2,941,032
-0.38(-4.78%)
Sep 14, 2023
7.980
8.390
7.570
7.950
2,767,599
+0.29(+3.79%)
Sep 13, 2023
7.730
8.020
7.640
7.660
738,322
-0.09(-1.16%)
Sep 12, 2023
7.750
7.850
7.670
7.750
656,519
+0.00(+0.00%)
Sep 11, 2023
7.870
7.900
7.650
7.750
626,954
-0.12(-1.52%)
Sep 08, 2023
7.720
7.880
7.640
7.870
653,361
+0.16(+2.08%)
Sep 07, 2023
7.750
7.830
7.680
7.710
798,030
-0.10(-1.28%)
Sep 06, 2023
7.840
7.890
7.710
7.810
672,630
-0.06(-0.76%)
Sep 05, 2023
7.920
8.020
7.800
7.870
573,982
-0.07(-0.88%)
Sep 01, 2023
7.920
8.090
7.875
7.940
574,135
+0.04(+0.51%)
Aug 31, 2023
7.900
8.020
7.800
7.900
715,021
-0.02(-0.25%)
Aug 30, 2023
7.940
8.020
7.822
7.920
536,305
-0.03(-0.38%)
Aug 29, 2023
7.910
7.980
7.765
7.950
598,757
+0.02(+0.25%)
Aug 28, 2023
8.070
8.150
7.874
7.930
409,031
-0.11(-1.37%)
Aug 25, 2023
7.860
8.080
7.763
8.040
603,374
+0.29(+3.74%)
Aug 24, 2023
8.030
8.080
7.595
7.750
1,000,769
-0.27(-3.37%)
Aug 23, 2023
8.180
8.230
8.000
8.020
400,271
-0.12(-1.47%)
Aug 22, 2023
8.210
8.280
8.010
8.140
492,201
-0.03(-0.37%)
Aug 21, 2023
8.160
8.320
8.010
8.170
614,083
+0.01(+0.12%)
Aug 18, 2023
8.010
8.330
7.970
8.160
467,810
+0.04(+0.49%)
Aug 17, 2023
8.600
8.750
8.100
8.120
961,808
-0.50(-5.80%)
Aug 16, 2023
8.880
8.885
8.620
8.620
667,223
-0.32(-3.58%)
Aug 15, 2023
9.060
9.070
8.690
8.940
677,134
-0.21(-2.30%)
Aug 14, 2023
8.750
9.150
8.610
9.150
710,441
+0.33(+3.74%)
Aug 11, 2023
8.940
9.010
8.680
8.820
571,306
-0.23(-2.54%)
Aug 10, 2023
9.300
9.890
8.940
9.050
1,983,026
-0.32(-3.42%)
Aug 09, 2023
8.130
9.460
8.080
9.370
3,091,255
+1.34(+16.69%)
Aug 08, 2023
8.000
8.070
7.581
8.030
1,131,162
+0.35(+4.56%)
Aug 07, 2023
8.180
8.210
7.630
7.680
1,072,514
-0.54(-6.57%)
Aug 04, 2023
8.300
8.500
8.190
8.220
650,810
-0.08(-0.96%)
Aug 03, 2023
8.160
8.360
8.100
8.300
666,222
+0.08(+0.97%)
Aug 02, 2023
8.040
8.310
7.965
8.220
624,528
+0.07(+0.86%)
Aug 01, 2023
8.210
8.230
7.970
8.150
683,013
-0.10(-1.21%)
Jul 31, 2023
7.940
8.270
7.935
8.250
745,855
+0.32(+4.04%)
Jul 28, 2023
7.700
7.950
7.660
7.930
675,354
+0.27(+3.52%)
Jul 27, 2023
8.040
8.060
7.620
7.660
1,040,506
-0.33(-4.13%)
Jul 26, 2023
8.030
8.100
7.950
7.990
481,491
-0.03(-0.37%)
Jul 25, 2023
8.140
8.220
7.930
8.020
547,522
-0.15(-1.84%)
Jul 24, 2023
7.910
8.210
7.910
8.170
718,627
+0.06(+0.74%)
Jul 21, 2023
8.080
8.170
7.920
8.110
778,051
+0.11(+1.37%)
Jul 20, 2023
8.250
8.290
7.991
8.000
555,053
-0.33(-3.96%)
Jul 19, 2023
8.380
8.490
8.292
8.330
426,044
-0.05(-0.60%)
Jul 18, 2023
8.400
8.570
8.365
8.380
426,909
+0.01(+0.12%)
Jul 17, 2023
8.410
8.560
8.270
8.370
1,006,749
-0.05(-0.59%)
Jul 14, 2023
8.460
8.540
8.340
8.420
484,542
-0.03(-0.36%)
Jul 13, 2023
8.570
8.620
8.430
8.450
398,055
-0.10(-1.17%)
Jul 12, 2023
8.710
8.710
8.440
8.550
548,358
-0.06(-0.70%)
Jul 11, 2023
8.630
8.740
8.485
8.610
537,622
-0.05(-0.58%)
Jul 10, 2023
8.140
8.680
8.130
8.660
1,057,314
+0.50(+6.13%)
Jul 07, 2023
7.910
8.180
7.900
8.160
631,574
+0.28(+3.55%)
Jul 06, 2023
7.880
7.918
7.730
7.880
645,510
-0.07(-0.88%)
Jul 05, 2023
8.010
8.030
7.800
7.950
755,535
-0.06(-0.75%)
Jul 03, 2023
8.130
8.181
7.925
8.010
570,322
-0.12(-1.48%)
Jun 30, 2023
8.010
8.180
7.900
8.130
710,877
+0.22(+2.78%)
Jun 29, 2023
7.980
8.200
7.870
7.910
874,309
-0.07(-0.88%)
Jun 28, 2023
8.090
8.090
7.870
7.980
1,317,669
-0.10(-1.24%)
Jun 27, 2023
8.200
8.220
8.010
8.080
688,132
-0.12(-1.46%)
Jun 26, 2023
8.120
8.280
8.000
8.200
704,685
+0.04(+0.49%)
Jun 23, 2023
8.250
8.250
8.080
8.160
982,399
-0.14(-1.69%)
Jun 22, 2023
8.460
8.460
8.260
8.300
590,478
-0.22(-2.58%)
Jun 21, 2023
8.360
8.620
8.220
8.520
608,478
+0.11(+1.31%)
Jun 20, 2023
8.530
8.580
8.300
8.410
963,674
-0.16(-1.87%)
Jun 16, 2023
8.950
8.960
8.410
8.570
4,097,261
-0.26(-2.94%)
Jun 15, 2023
8.760
8.940
8.580
8.830
849,108
+0.08(+0.91%)
Jun 14, 2023
8.850
8.935
8.590
8.750
796,239
-0.08(-0.91%)
Jun 13, 2023
8.750
8.990
8.510
8.830
884,454
+0.18(+2.02%)
Jun 12, 2023
9.200
9.360
8.490
8.655
1,656,285
-0.50(-5.41%)
Jun 09, 2023
9.280
10.17
8.910
9.150
3,982,144
-0.09(-0.97%)
Jun 08, 2023
9.390
9.500
9.120
9.240
892,811
-0.14(-1.49%)
Jun 07, 2023
9.070
9.470
9.014
9.380
920,716
+0.27(+2.96%)
Jun 06, 2023
9.110
9.215
8.940
9.110
715,276
+0.04(+0.44%)
Jun 05, 2023
9.050
9.230
9.030
9.070
702,333
-0.07(-0.77%)
Jun 02, 2023
9.170
9.240
8.915
9.140
811,391
+0.04(+0.44%)
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.