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
Solid Biosciences Inc
(NQ:
SLDB
)
8.950
-0.350 (-3.76%)
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
9.170
9.243
8.790
8.950
211,280
-0.35(-3.76%)
May 16, 2024
9.660
9.787
9.050
9.300
200,335
-0.39(-4.02%)
May 15, 2024
9.990
10.46
9.590
9.690
68,343
-0.27(-2.71%)
May 14, 2024
9.710
10.16
9.630
9.960
92,291
+0.21(+2.15%)
May 13, 2024
10.59
10.68
9.350
9.750
163,043
-0.64(-6.16%)
May 10, 2024
10.44
10.99
9.830
10.39
175,420
+0.05(+0.48%)
May 09, 2024
10.32
10.58
10.27
10.34
67,663
+0.09(+0.88%)
May 08, 2024
10.19
10.64
10.04
10.25
106,212
-0.17(-1.63%)
May 07, 2024
9.970
10.58
9.801
10.42
174,822
+0.42(+4.20%)
May 06, 2024
10.23
10.23
9.780
10.00
173,603
-0.10(-0.99%)
May 03, 2024
10.33
10.70
10.02
10.10
674,823
-0.13(-1.27%)
May 02, 2024
9.700
10.34
9.360
10.23
267,202
+0.69(+7.23%)
May 01, 2024
8.830
9.910
8.810
9.540
175,835
+0.67(+7.55%)
Apr 30, 2024
8.700
9.220
8.540
8.870
171,145
+0.08(+0.91%)
Apr 29, 2024
9.150
9.395
8.745
8.790
113,767
-0.19(-2.12%)
Apr 26, 2024
8.520
9.080
8.410
8.980
189,872
+0.44(+5.15%)
Apr 25, 2024
8.510
8.620
7.950
8.540
378,947
-0.23(-2.62%)
Apr 24, 2024
9.030
9.280
8.540
8.770
138,410
-0.34(-3.73%)
Apr 23, 2024
9.060
9.610
8.950
9.110
297,274
+0.07(+0.77%)
Apr 22, 2024
8.850
9.250
8.540
9.040
187,755
+0.34(+3.91%)
Apr 19, 2024
9.130
9.335
8.660
8.700
113,857
-0.56(-6.05%)
Apr 18, 2024
9.890
9.890
9.010
9.260
143,309
-0.73(-7.31%)
Apr 17, 2024
9.890
10.18
9.750
9.990
241,191
+0.17(+1.73%)
Apr 16, 2024
9.940
10.06
9.750
9.820
131,387
-0.18(-1.80%)
Apr 15, 2024
10.40
10.40
9.840
10.00
147,129
-0.37(-3.57%)
Apr 12, 2024
10.75
10.84
10.20
10.37
163,194
-0.29(-2.72%)
Apr 11, 2024
10.83
11.28
10.60
10.66
179,951
-0.17(-1.57%)
Apr 10, 2024
11.18
11.27
10.82
10.83
132,766
-0.73(-6.31%)
Apr 09, 2024
11.99
11.99
11.33
11.56
186,994
-0.35(-2.94%)
Apr 08, 2024
12.17
12.32
11.71
11.91
137,078
-0.25(-2.06%)
Apr 05, 2024
12.29
12.51
11.82
12.16
148,284
-0.22(-1.78%)
Apr 04, 2024
12.70
12.95
12.16
12.38
342,997
-0.14(-1.12%)
Apr 03, 2024
12.10
12.67
11.95
12.52
134,410
+0.42(+3.47%)
Apr 02, 2024
12.25
12.34
11.57
12.10
169,836
-0.34(-2.73%)
Apr 01, 2024
13.47
13.47
12.36
12.44
232,996
-0.88(-6.61%)
Mar 28, 2024
14.82
15.05
12.89
13.32
871,557
-0.93(-6.53%)
Mar 27, 2024
13.73
14.99
13.14
14.25
281,364
+0.68(+5.01%)
Mar 26, 2024
13.74
14.18
13.49
13.57
232,195
-0.01(-0.07%)
Mar 25, 2024
13.62
14.44
13.25
13.58
255,284
-0.17(-1.24%)
Mar 22, 2024
13.39
14.40
12.85
13.75
422,585
+1.13(+8.95%)
Mar 21, 2024
13.38
13.60
11.65
12.62
379,192
-0.65(-4.90%)
Mar 20, 2024
14.78
14.89
12.98
13.27
398,830
-1.48(-10.03%)
Mar 19, 2024
13.23
14.77
12.93
14.75
430,264
+1.39(+10.40%)
Mar 18, 2024
13.33
13.66
12.80
13.36
445,680
+0.28(+2.14%)
Mar 15, 2024
12.90
13.68
12.65
13.08
1,117,058
+0.80(+6.51%)
Mar 14, 2024
13.68
14.48
11.80
12.28
450,904
+0.05(+0.41%)
Mar 13, 2024
10.68
12.28
8.600
12.23
540,147
+0.83(+7.28%)
Mar 12, 2024
11.53
11.95
11.22
11.40
190,029
-0.01(-0.09%)
Mar 11, 2024
10.78
12.20
10.77
11.41
305,384
+0.27(+2.42%)
Mar 08, 2024
10.27
11.99
10.27
11.14
501,726
+0.98(+9.65%)
Mar 07, 2024
9.560
10.26
9.430
10.16
201,333
+0.74(+7.86%)
Mar 06, 2024
9.720
9.880
9.110
9.420
107,165
-0.08(-0.84%)
Mar 05, 2024
9.570
9.961
9.500
9.500
90,375
-0.19(-1.96%)
Mar 04, 2024
9.850
9.900
9.430
9.690
141,489
-0.08(-0.82%)
Mar 01, 2024
9.530
10.10
9.320
9.770
129,513
+0.38(+4.05%)
Feb 29, 2024
9.680
9.790
9.250
9.390
79,153
-0.06(-0.63%)
Feb 28, 2024
10.02
10.30
9.150
9.450
150,070
-0.63(-6.25%)
Feb 27, 2024
9.730
10.16
9.710
10.08
131,031
+0.58(+6.11%)
Feb 26, 2024
10.05
10.12
9.300
9.500
139,549
-0.51(-5.09%)
Feb 23, 2024
9.620
10.21
9.166
10.01
138,619
+0.50(+5.26%)
Feb 22, 2024
9.980
10.19
9.510
9.510
68,474
-0.53(-5.28%)
Feb 21, 2024
10.03
10.14
9.130
10.04
158,865
-0.06(-0.59%)
Feb 20, 2024
10.04
10.40
9.530
10.10
135,194
+0.08(+0.80%)
Feb 16, 2024
9.960
10.41
9.840
10.02
279,333
+0.19(+1.93%)
Feb 15, 2024
9.220
10.01
9.160
9.830
214,112
+0.68(+7.43%)
Feb 14, 2024
8.000
9.400
7.790
9.150
687,059
+1.30(+16.56%)
Feb 13, 2024
7.850
7.990
7.500
7.850
152,078
-0.22(-2.73%)
Feb 12, 2024
7.790
8.185
7.600
8.070
133,668
+0.29(+3.73%)
Feb 09, 2024
7.250
7.800
7.180
7.780
180,483
+0.54(+7.46%)
Feb 08, 2024
7.670
7.710
6.960
7.240
348,647
-0.01(-0.14%)
Feb 07, 2024
7.430
7.865
7.120
7.250
207,103
-0.18(-2.42%)
Feb 06, 2024
6.780
7.430
6.755
7.430
172,956
+0.66(+9.75%)
Feb 05, 2024
6.850
7.000
6.540
6.770
123,771
-0.25(-3.56%)
Feb 02, 2024
6.800
7.210
6.570
7.020
189,199
-0.07(-0.99%)
Feb 01, 2024
6.900
7.180
5.400
7.090
779,474
+0.20(+2.90%)
Jan 31, 2024
7.990
8.100
6.550
6.890
454,719
-1.19(-14.73%)
Jan 30, 2024
7.940
8.130
7.768
8.080
395,561
+0.12(+1.51%)
Jan 29, 2024
7.990
8.240
7.805
7.960
193,053
-0.02(-0.25%)
Jan 26, 2024
8.150
8.300
7.760
7.980
153,871
-0.12(-1.48%)
Jan 25, 2024
7.770
8.190
7.714
8.100
190,840
+0.33(+4.25%)
Jan 24, 2024
7.840
7.950
7.500
7.770
106,314
-0.03(-0.38%)
Jan 23, 2024
7.920
8.200
7.450
7.800
334,837
-0.06(-0.76%)
Jan 22, 2024
7.800
8.200
7.260
7.860
247,788
-0.24(-2.96%)
Jan 19, 2024
7.500
8.250
7.120
8.100
242,837
+0.59(+7.86%)
Jan 18, 2024
8.470
8.480
7.180
7.510
388,617
-0.55(-6.82%)
Jan 17, 2024
7.900
9.050
7.850
8.060
750,356
+0.06(+0.75%)
Jan 16, 2024
8.290
8.390
7.800
8.000
351,776
+0.29(+3.76%)
Jan 12, 2024
7.890
8.060
7.180
7.710
226,547
+0.01(+0.13%)
Jan 11, 2024
7.940
8.050
7.400
7.700
109,823
-0.39(-4.82%)
Jan 10, 2024
8.200
8.490
7.621
8.090
279,633
+0.04(+0.50%)
Jan 09, 2024
5.850
8.400
5.850
8.050
1,215,096
+2.10(+35.29%)
Jan 08, 2024
6.180
9.040
5.830
5.950
4,533,243
+0.42(+7.59%)
Jan 05, 2024
5.500
5.690
5.210
5.530
54,295
+0.02(+0.36%)
Jan 04, 2024
5.290
5.960
5.200
5.510
84,696
-0.25(-4.34%)
Jan 03, 2024
6.130
6.130
5.500
5.760
77,583
-0.49(-7.84%)
Jan 02, 2024
6.000
6.480
5.730
6.250
80,801
+0.11(+1.79%)
Dec 29, 2023
6.780
6.780
6.100
6.140
73,647
-0.59(-8.77%)
Dec 28, 2023
6.560
6.890
6.400
6.730
68,466
+0.21(+3.22%)
Dec 27, 2023
6.200
7.190
6.145
6.520
145,751
+0.34(+5.50%)
Dec 26, 2023
5.410
6.210
5.410
6.180
150,140
+0.80(+14.87%)
Dec 22, 2023
4.970
5.640
4.810
5.380
92,994
+0.43(+8.69%)
Dec 21, 2023
5.050
5.195
4.805
4.950
46,740
+0.01(+0.20%)
Dec 20, 2023
5.260
5.690
4.900
4.940
138,413
-0.42(-7.84%)
Dec 19, 2023
5.050
5.480
5.000
5.360
85,590
+0.42(+8.50%)
Dec 18, 2023
5.190
5.250
4.910
4.940
55,485
-0.25(-4.82%)
Dec 15, 2023
4.830
5.240
4.620
5.190
232,448
+0.25(+5.06%)
Dec 14, 2023
4.440
5.100
4.330
4.940
122,329
+0.61(+14.09%)
Dec 13, 2023
4.050
4.564
3.830
4.330
218,829
+0.30(+7.44%)
Dec 12, 2023
4.140
4.240
3.800
4.030
204,635
-0.10(-2.42%)
Dec 11, 2023
5.070
5.080
4.050
4.130
414,287
-0.93(-18.38%)
Dec 08, 2023
5.120
5.600
4.910
5.060
1,106,046
-0.70(-12.15%)
Dec 07, 2023
3.590
6.440
3.581
5.760
12,274,095
+2.34(+68.42%)
Dec 06, 2023
3.760
3.760
3.350
3.420
46,229
-0.33(-8.80%)
Dec 05, 2023
3.310
3.800
3.111
3.750
70,022
+0.31(+9.01%)
Dec 04, 2023
2.770
3.550
2.700
3.440
158,920
+0.43(+14.29%)
Dec 01, 2023
2.850
3.070
2.820
3.010
61,267
+0.19(+6.74%)
Nov 30, 2023
2.710
2.960
2.710
2.820
35,666
+0.11(+4.06%)
Nov 29, 2023
2.810
2.815
2.710
2.710
29,665
-0.11(-3.90%)
Nov 28, 2023
3.010
3.010
2.770
2.820
47,440
-0.26(-8.44%)
Nov 27, 2023
2.790
3.170
2.630
3.080
129,248
+0.30(+10.79%)
Nov 24, 2023
2.690
2.835
2.631
2.780
70,001
+0.16(+6.11%)
Nov 22, 2023
2.440
2.690
2.440
2.620
64,277
+0.22(+9.17%)
Nov 21, 2023
2.390
2.470
2.317
2.400
59,137
+0.02(+0.84%)
Nov 20, 2023
2.480
2.520
2.346
2.380
62,090
-0.19(-7.39%)
Nov 17, 2023
2.660
2.689
2.230
2.570
383,933
-0.15(-5.51%)
Nov 16, 2023
2.670
2.850
2.600
2.720
710,229
-0.00(-0.18%)
Nov 15, 2023
2.490
3.060
2.450
2.725
12,907,745
+0.60(+27.93%)
Nov 14, 2023
2.160
2.300
2.095
2.130
443,407
-0.03(-1.39%)
Nov 13, 2023
2.210
2.370
2.000
2.160
111,217
-0.05(-2.26%)
Nov 10, 2023
2.150
2.450
2.050
2.210
18,296
+0.08(+3.76%)
Nov 09, 2023
2.750
2.750
2.100
2.130
30,539
-0.66(-23.66%)
Nov 08, 2023
2.840
2.850
2.760
2.790
5,899
-0.01(-0.36%)
Nov 07, 2023
2.770
2.805
2.660
2.800
17,610
+0.05(+1.82%)
Nov 06, 2023
2.800
2.840
2.750
2.750
10,333
-0.09(-3.17%)
Nov 03, 2023
3.040
3.070
2.800
2.840
29,683
-0.10(-3.40%)
Nov 02, 2023
2.350
3.110
2.335
2.940
108,629
+0.59(+25.11%)
Nov 01, 2023
2.335
2.490
2.255
2.350
28,891
+0.12(+5.38%)
Oct 31, 2023
2.070
2.330
2.070
2.230
16,748
+0.16(+7.73%)
Oct 30, 2023
1.810
2.190
1.810
2.070
51,309
+0.18(+9.52%)
Oct 27, 2023
1.950
1.950
1.850
1.890
71,677
-0.11(-5.50%)
Oct 26, 2023
2.040
2.180
1.980
2.000
21,391
-0.05(-2.44%)
Oct 25, 2023
2.060
2.090
1.991
2.050
66,988
-0.09(-4.21%)
Oct 24, 2023
2.120
2.200
2.050
2.140
78,536
+0.01(+0.47%)
Oct 23, 2023
2.150
2.169
2.075
2.130
62,340
+0.03(+1.43%)
Oct 20, 2023
2.110
2.240
2.100
2.100
30,741
-0.05(-2.33%)
Oct 19, 2023
2.160
2.380
2.110
2.150
212,756
+0.00(+0.00%)
Oct 18, 2023
2.130
2.340
2.130
2.150
57,198
-0.09(-4.02%)
Oct 17, 2023
2.090
2.488
2.070
2.240
103,572
+0.16(+7.69%)
Oct 16, 2023
2.270
2.260
2.040
2.080
60,093
-0.08(-3.70%)
Oct 13, 2023
2.225
2.290
2.101
2.160
18,334
-0.01(-0.46%)
Oct 12, 2023
2.310
2.380
2.152
2.170
18,187
-0.13(-5.65%)
Oct 11, 2023
2.440
2.440
2.300
2.300
27,572
-0.09(-3.77%)
Oct 10, 2023
2.350
2.440
2.345
2.390
24,288
+0.07(+3.02%)
Oct 09, 2023
2.440
2.440
2.310
2.320
5,819
-0.10(-4.13%)
Oct 06, 2023
2.320
2.430
2.302
2.420
9,681
+0.10(+4.31%)
Oct 05, 2023
2.380
2.460
2.290
2.320
20,787
-0.03(-1.28%)
Oct 04, 2023
2.470
2.490
2.350
2.350
15,532
-0.03(-1.26%)
Oct 03, 2023
2.410
2.500
2.350
2.380
23,594
-0.07(-2.86%)
Oct 02, 2023
2.400
2.680
2.400
2.450
16,894
-0.07(-2.78%)
Sep 29, 2023
2.590
2.750
2.420
2.520
37,365
+0.03(+1.20%)
Sep 28, 2023
2.430
2.783
2.420
2.490
17,126
-0.01(-0.40%)
Sep 27, 2023
2.550
2.640
2.500
2.500
38,887
-0.10(-3.85%)
Sep 26, 2023
2.750
2.770
2.500
2.600
34,327
-0.15(-5.45%)
Sep 25, 2023
2.740
2.810
2.750
2.750
14,168
-0.01(-0.36%)
Sep 22, 2023
2.870
2.870
2.710
2.760
11,131
+0.02(+0.73%)
Sep 21, 2023
2.850
2.850
2.710
2.740
11,281
-0.11(-3.86%)
Sep 20, 2023
2.950
2.950
2.830
2.850
5,314
-0.03(-1.04%)
Sep 19, 2023
3.000
3.000
2.880
2.880
8,535
-0.12(-4.00%)
Sep 18, 2023
3.100
3.240
2.970
3.000
18,687
-0.12(-3.85%)
Sep 15, 2023
3.250
3.263
3.000
3.120
50,882
-0.14(-4.29%)
Sep 14, 2023
3.400
3.414
3.250
3.260
5,643
-0.05(-1.51%)
Sep 13, 2023
3.340
3.406
3.250
3.310
10,576
-0.04(-1.19%)
Sep 12, 2023
3.331
3.470
3.285
3.350
18,870
+0.04(+1.21%)
Sep 11, 2023
3.350
3.480
3.220
3.310
25,733
+0.10(+3.12%)
Sep 08, 2023
3.390
3.400
3.210
3.210
27,512
-0.14(-4.18%)
Sep 07, 2023
3.390
3.520
3.350
3.350
33,284
-0.09(-2.62%)
Sep 06, 2023
3.550
3.575
3.440
3.440
12,926
-0.11(-3.10%)
Sep 05, 2023
3.600
3.620
3.550
3.550
6,276
-0.07(-1.93%)
Sep 01, 2023
3.620
3.620
3.540
3.620
11,049
+0.01(+0.28%)
Aug 31, 2023
3.590
3.610
3.510
3.610
15,855
-0.02(-0.55%)
Aug 30, 2023
3.650
3.721
3.570
3.630
37,341
-0.06(-1.63%)
Aug 29, 2023
3.660
3.778
3.600
3.690
10,948
-0.01(-0.27%)
Aug 28, 2023
3.740
3.750
3.700
3.700
4,653
-0.05(-1.33%)
Aug 25, 2023
3.730
3.780
3.730
3.750
7,603
+0.01(+0.27%)
Aug 24, 2023
3.710
3.770
3.710
3.740
4,772
+0.02(+0.54%)
Aug 23, 2023
3.740
3.800
3.720
3.720
2,834
+0.03(+0.81%)
Aug 22, 2023
3.700
3.790
3.670
3.690
8,404
-0.08(-2.12%)
Aug 21, 2023
3.700
3.790
3.641
3.770
6,408
+0.01(+0.27%)
Aug 18, 2023
3.640
3.930
3.640
3.760
20,638
+0.05(+1.35%)
Aug 17, 2023
3.730
3.730
3.585
3.710
13,278
-0.05(-1.33%)
Aug 16, 2023
3.770
3.820
3.647
3.760
10,923
+0.00(+0.13%)
Aug 15, 2023
3.790
3.789
3.660
3.755
10,106
-0.10(-2.47%)
Aug 14, 2023
3.690
3.850
3.685
3.850
8,046
+0.05(+1.32%)
Aug 11, 2023
3.850
3.850
3.700
3.800
3,115
-0.01(-0.26%)
Aug 10, 2023
3.755
3.818
3.755
3.810
2,405
+0.08(+2.14%)
Aug 09, 2023
3.720
3.800
3.720
3.730
20,216
-0.11(-2.86%)
Aug 08, 2023
3.790
3.840
3.665
3.840
10,287
+0.10(+2.67%)
Aug 07, 2023
3.790
3.910
3.700
3.740
18,681
-0.01(-0.27%)
Aug 04, 2023
3.875
3.875
3.750
3.750
55,922
-0.13(-3.35%)
Aug 03, 2023
4.010
4.035
3.830
3.880
8,532
-0.12(-3.00%)
Aug 02, 2023
4.110
4.110
3.940
4.000
8,992
-0.13(-3.15%)
Aug 01, 2023
4.250
4.262
4.050
4.130
13,048
-0.18(-4.18%)
Jul 31, 2023
4.380
4.380
4.270
4.310
14,159
-0.07(-1.60%)
Jul 28, 2023
4.410
4.430
4.380
4.380
4,408
+0.03(+0.69%)
Jul 27, 2023
4.430
4.530
4.350
4.350
14,022
-0.19(-4.19%)
Jul 26, 2023
4.570
4.633
4.510
4.540
7,536
-0.02(-0.44%)
Jul 25, 2023
4.500
4.670
4.475
4.560
8,379
+0.04(+0.88%)
Jul 24, 2023
4.710
4.710
4.410
4.520
10,409
-0.22(-4.64%)
Jul 21, 2023
4.790
4.791
4.700
4.740
6,642
+0.00(+0.00%)
Jul 20, 2023
4.680
4.900
4.680
4.740
9,280
+0.06(+1.28%)
Jul 19, 2023
4.720
4.720
4.620
4.680
6,665
+0.01(+0.21%)
Jul 18, 2023
4.820
4.860
4.605
4.670
19,096
-0.15(-3.11%)
Jul 17, 2023
4.910
5.055
4.784
4.820
20,547
-0.09(-1.83%)
Jul 14, 2023
5.070
5.090
4.900
4.910
5,929
-0.19(-3.72%)
Jul 13, 2023
5.060
5.130
5.000
5.100
12,409
+0.05(+0.99%)
Jul 12, 2023
5.180
5.180
4.970
5.050
6,970
-0.12(-2.32%)
Jul 11, 2023
5.140
5.260
5.040
5.170
11,836
-0.09(-1.71%)
Jul 10, 2023
5.260
5.300
5.250
5.260
4,235
-0.01(-0.19%)
Jul 07, 2023
5.340
5.340
5.210
5.270
5,851
-0.02(-0.38%)
Jul 06, 2023
5.350
5.429
5.270
5.290
5,299
+0.01(+0.19%)
Jul 05, 2023
5.290
5.350
5.240
5.280
3,188
+0.06(+1.15%)
Jul 03, 2023
5.260
5.330
5.210
5.220
5,880
-0.02(-0.38%)
Jun 30, 2023
5.200
5.250
5.116
5.240
6,920
+0.06(+1.16%)
Jun 29, 2023
5.120
5.218
5.110
5.180
9,534
+0.03(+0.58%)
Jun 28, 2023
5.150
5.150
5.130
5.150
13,586
-0.08(-1.53%)
Jun 27, 2023
5.200
5.250
5.165
5.230
14,424
-0.03(-0.57%)
Jun 26, 2023
5.400
5.400
5.220
5.260
17,719
-0.23(-4.19%)
Jun 23, 2023
5.520
5.540
5.320
5.490
28,667
-0.03(-0.54%)
Jun 22, 2023
5.900
6.000
5.420
5.520
41,297
-0.60(-9.80%)
Jun 21, 2023
6.140
6.240
5.910
6.120
55,104
-0.71(-10.33%)
Jun 20, 2023
6.870
6.900
6.240
6.825
18,827
-0.18(-2.64%)
Jun 16, 2023
6.260
7.010
6.020
7.010
85,744
+0.75(+11.98%)
Jun 15, 2023
6.110
6.260
6.003
6.260
9,498
+0.14(+2.29%)
Jun 14, 2023
6.180
6.280
6.003
6.120
434,296
-0.06(-0.97%)
Jun 13, 2023
6.300
6.360
6.096
6.180
5,996
-0.12(-1.90%)
Jun 12, 2023
6.320
6.340
6.260
6.300
26,365
-0.04(-0.63%)
Jun 09, 2023
6.270
6.340
6.260
6.340
2,205
+0.02(+0.32%)
Jun 08, 2023
6.189
6.400
6.189
6.320
3,390
+0.05(+0.80%)
Jun 07, 2023
6.330
6.430
6.209
6.270
2,937
-0.10(-1.57%)
Jun 06, 2023
6.250
6.450
6.160
6.370
8,055
+0.12(+1.92%)
Jun 05, 2023
6.240
6.380
6.120
6.250
52,857
-0.04(-0.64%)
Jun 02, 2023
6.230
6.380
6.170
6.290
11,202
-0.01(-0.16%)
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.