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
Alimera Sciences Inc
(NQ:
ALIM
)
3.200
-0.080 (-2.44%)
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 16, 2024
3.260
3.390
3.220
3.280
62,448
+0.01(+0.31%)
May 15, 2024
3.280
3.455
3.255
3.270
61,001
-0.01(-0.30%)
May 14, 2024
3.400
3.520
3.090
3.280
150,794
-0.20(-5.75%)
May 13, 2024
3.560
3.670
3.480
3.480
49,197
-0.08(-2.11%)
May 10, 2024
3.520
3.700
3.400
3.555
42,178
+0.18(+5.18%)
May 09, 2024
3.650
3.795
3.380
3.380
60,161
-0.27(-7.40%)
May 08, 2024
3.550
3.700
3.550
3.650
35,796
+0.08(+2.24%)
May 07, 2024
3.600
3.840
3.540
3.570
57,870
-0.18(-4.80%)
May 06, 2024
3.600
3.986
3.570
3.750
99,562
+0.10(+2.74%)
May 03, 2024
3.430
3.780
3.430
3.650
143,580
+0.17(+4.89%)
May 02, 2024
3.470
3.590
3.335
3.480
42,910
+0.02(+0.58%)
May 01, 2024
3.710
3.710
3.450
3.460
14,108
-0.22(-5.98%)
Apr 30, 2024
3.600
3.730
3.550
3.680
14,198
+0.01(+0.27%)
Apr 29, 2024
3.480
3.730
3.450
3.670
51,634
+0.18(+5.16%)
Apr 26, 2024
3.280
3.500
3.280
3.490
17,332
+0.18(+5.44%)
Apr 25, 2024
3.570
3.655
3.280
3.310
25,225
-0.32(-8.82%)
Apr 24, 2024
3.490
3.700
3.490
3.630
7,722
+0.04(+1.11%)
Apr 23, 2024
3.573
3.630
3.520
3.590
16,176
+0.05(+1.41%)
Apr 22, 2024
3.410
3.650
3.260
3.540
25,959
+0.20(+5.99%)
Apr 19, 2024
3.490
3.700
3.325
3.340
48,043
-0.10(-2.91%)
Apr 18, 2024
3.550
3.660
3.270
3.440
56,785
-0.11(-3.10%)
Apr 17, 2024
3.550
3.590
3.509
3.550
4,336
-0.03(-0.84%)
Apr 16, 2024
3.550
3.740
3.530
3.580
49,289
+0.04(+1.13%)
Apr 15, 2024
3.470
3.650
3.470
3.540
37,270
+0.02(+0.57%)
Apr 12, 2024
3.800
3.830
3.475
3.520
56,087
-0.33(-8.57%)
Apr 11, 2024
3.760
3.910
3.760
3.850
24,446
+0.10(+2.67%)
Apr 10, 2024
3.770
3.810
3.630
3.750
79,156
-0.05(-1.32%)
Apr 09, 2024
3.840
3.840
3.780
3.800
11,219
+0.02(+0.53%)
Apr 08, 2024
3.910
3.910
3.760
3.780
35,050
-0.07(-1.82%)
Apr 05, 2024
3.890
3.975
3.770
3.850
28,939
-0.05(-1.28%)
Apr 04, 2024
3.980
3.980
3.860
3.900
140,777
-0.05(-1.27%)
Apr 03, 2024
4.010
4.010
3.830
3.950
160,103
+0.00(+0.00%)
Apr 02, 2024
3.810
3.950
3.710
3.950
58,896
+0.10(+2.60%)
Apr 01, 2024
3.900
3.970
3.760
3.850
94,652
-0.05(-1.28%)
Mar 28, 2024
3.920
3.960
3.950
3.900
57,605
+0.00(+0.00%)
Mar 27, 2024
3.880
3.945
3.780
3.900
41,822
+0.03(+0.78%)
Mar 26, 2024
4.010
4.020
3.800
3.870
79,437
-0.12(-3.01%)
Mar 25, 2024
4.080
4.240
3.930
3.990
319,509
+0.01(+0.25%)
Mar 22, 2024
4.000
4.010
3.900
3.980
9,609
-0.04(-1.00%)
Mar 21, 2024
3.770
4.050
3.770
4.020
67,710
+0.13(+3.34%)
Mar 20, 2024
4.050
4.050
3.725
3.890
25,726
-0.16(-3.95%)
Mar 19, 2024
4.000
4.090
3.950
4.050
126,566
+0.05(+1.25%)
Mar 18, 2024
4.250
4.260
3.950
4.000
105,052
-0.21(-4.99%)
Mar 15, 2024
3.940
4.270
3.870
4.210
472,978
+0.23(+5.78%)
Mar 14, 2024
3.800
3.980
3.760
3.980
34,936
+0.16(+4.19%)
Mar 13, 2024
3.870
3.990
3.800
3.820
26,727
-0.01(-0.26%)
Mar 12, 2024
3.790
3.900
3.770
3.830
27,837
+0.06(+1.59%)
Mar 11, 2024
3.970
3.990
3.715
3.770
51,582
-0.20(-5.04%)
Mar 08, 2024
3.810
4.064
3.810
3.970
102,867
+0.07(+1.79%)
Mar 07, 2024
3.810
4.120
3.810
3.900
49,173
+0.03(+0.78%)
Mar 06, 2024
3.880
3.950
3.780
3.870
65,009
+0.09(+2.38%)
Mar 05, 2024
3.710
3.840
3.650
3.780
52,257
+0.06(+1.61%)
Mar 04, 2024
3.710
3.870
3.710
3.720
26,273
+0.01(+0.27%)
Mar 01, 2024
3.600
3.780
3.600
3.710
20,090
+0.17(+4.80%)
Feb 29, 2024
3.400
3.620
3.290
3.540
108,263
+0.20(+5.99%)
Feb 28, 2024
3.510
3.569
3.330
3.340
59,577
-0.16(-4.57%)
Feb 27, 2024
3.500
3.550
3.340
3.500
70,403
+0.12(+3.55%)
Feb 26, 2024
3.270
3.500
3.270
3.380
49,197
+0.01(+0.30%)
Feb 23, 2024
3.270
3.440
3.250
3.370
90,454
+0.06(+1.81%)
Feb 22, 2024
3.460
3.460
3.250
3.310
68,131
+0.06(+1.85%)
Feb 21, 2024
3.440
3.440
3.070
3.250
96,989
-0.15(-4.41%)
Feb 20, 2024
3.400
3.570
3.310
3.400
43,442
-0.02(-0.58%)
Feb 16, 2024
3.420
3.540
3.370
3.420
76,930
+0.02(+0.59%)
Feb 15, 2024
3.300
3.640
3.300
3.400
127,998
+0.06(+1.80%)
Feb 14, 2024
3.800
3.910
3.150
3.340
553,689
-0.44(-11.64%)
Feb 13, 2024
3.780
3.855
3.720
3.780
35,583
-0.05(-1.31%)
Feb 12, 2024
3.790
4.250
3.717
3.830
42,834
-0.06(-1.54%)
Feb 09, 2024
3.960
4.070
3.800
3.890
28,923
+0.00(+0.00%)
Feb 08, 2024
3.950
4.070
3.818
3.890
41,975
-0.09(-2.26%)
Feb 07, 2024
3.880
3.990
3.770
3.980
23,137
+0.13(+3.38%)
Feb 06, 2024
3.780
3.900
3.750
3.850
21,142
+0.06(+1.58%)
Feb 05, 2024
3.820
3.942
3.770
3.790
24,852
-0.10(-2.57%)
Feb 02, 2024
3.770
3.980
3.680
3.890
21,868
+0.07(+1.83%)
Feb 01, 2024
3.630
3.900
3.500
3.820
98,380
+0.17(+4.66%)
Jan 31, 2024
3.860
3.988
3.650
3.650
20,255
-0.24(-6.17%)
Jan 30, 2024
3.940
3.960
3.880
3.890
15,471
-0.05(-1.27%)
Jan 29, 2024
3.920
3.990
3.840
3.940
25,918
+0.02(+0.51%)
Jan 26, 2024
3.890
4.000
3.790
3.920
33,973
+0.03(+0.77%)
Jan 25, 2024
3.910
4.070
3.790
3.890
58,455
-0.06(-1.52%)
Jan 24, 2024
4.000
4.075
3.880
3.950
51,539
+0.05(+1.28%)
Jan 23, 2024
3.910
3.970
3.836
3.900
42,232
-0.01(-0.26%)
Jan 22, 2024
3.920
3.980
3.876
3.910
26,158
-0.03(-0.76%)
Jan 19, 2024
3.880
4.100
3.753
3.940
40,561
+0.05(+1.29%)
Jan 18, 2024
3.860
4.110
3.760
3.890
400,274
+0.01(+0.26%)
Jan 17, 2024
3.860
3.980
3.750
3.880
22,557
-0.02(-0.51%)
Jan 16, 2024
3.880
4.030
3.780
3.900
160,049
+0.01(+0.26%)
Jan 12, 2024
3.810
4.035
3.810
3.890
162,538
+0.02(+0.52%)
Jan 11, 2024
3.870
3.905
3.790
3.870
30,707
-0.05(-1.28%)
Jan 10, 2024
3.890
3.965
3.809
3.920
34,138
-0.03(-0.76%)
Jan 09, 2024
3.850
4.000
3.756
3.950
64,577
+0.05(+1.28%)
Jan 08, 2024
3.870
3.955
3.760
3.900
41,723
+0.01(+0.26%)
Jan 05, 2024
4.050
4.230
3.740
3.890
117,471
-0.10(-2.63%)
Jan 04, 2024
3.900
4.030
3.816
3.995
49,081
+0.10(+2.44%)
Jan 03, 2024
4.000
4.100
3.860
3.900
28,844
-0.18(-4.41%)
Jan 02, 2024
4.380
4.380
3.940
4.080
180,168
-0.24(-5.56%)
Dec 29, 2023
3.790
4.360
3.790
4.320
118,022
+0.44(+11.34%)
Dec 28, 2023
3.850
3.960
3.790
3.880
8,778
+0.03(+0.78%)
Dec 27, 2023
3.820
4.015
3.730
3.850
151,666
+0.04(+1.05%)
Dec 26, 2023
3.870
4.055
3.780
3.810
28,699
-0.05(-1.30%)
Dec 22, 2023
3.730
3.905
3.660
3.860
92,023
+0.11(+2.93%)
Dec 21, 2023
3.810
3.810
3.700
3.750
10,925
+0.03(+0.81%)
Dec 20, 2023
3.810
3.850
3.710
3.720
20,271
-0.12(-3.12%)
Dec 19, 2023
3.820
3.880
3.755
3.840
34,295
+0.06(+1.59%)
Dec 18, 2023
4.040
4.040
3.710
3.780
263,058
-0.22(-5.50%)
Dec 15, 2023
3.850
4.100
3.710
4.000
1,520,657
+0.20(+5.26%)
Dec 14, 2023
3.900
3.970
3.650
3.800
104,247
+0.02(+0.53%)
Dec 13, 2023
3.880
4.090
3.730
3.780
121,446
+0.03(+0.80%)
Dec 12, 2023
3.760
3.995
3.710
3.750
104,115
+0.04(+1.08%)
Dec 11, 2023
3.680
3.990
3.660
3.710
97,661
+0.00(+0.00%)
Dec 08, 2023
3.600
3.958
3.580
3.710
83,747
+0.11(+3.06%)
Dec 07, 2023
3.590
3.780
3.540
3.600
107,686
+0.00(+0.00%)
Dec 06, 2023
3.500
3.750
3.270
3.600
80,404
+0.06(+1.69%)
Dec 05, 2023
3.330
3.610
3.330
3.540
74,426
+0.13(+3.81%)
Dec 04, 2023
3.400
3.620
3.270
3.410
76,490
+0.05(+1.49%)
Dec 01, 2023
3.160
3.360
3.121
3.360
9,298
+0.27(+8.91%)
Nov 30, 2023
3.240
3.280
2.950
3.085
66,385
-0.06(-2.06%)
Nov 29, 2023
3.419
3.500
3.105
3.150
26,878
-0.26(-7.62%)
Nov 28, 2023
3.390
3.560
3.350
3.410
29,940
-0.08(-2.29%)
Nov 27, 2023
3.570
3.650
3.410
3.490
60,545
+0.01(+0.29%)
Nov 24, 2023
3.430
3.690
3.328
3.480
43,299
-0.02(-0.57%)
Nov 22, 2023
3.300
3.500
3.300
3.500
9,565
+0.12(+3.55%)
Nov 21, 2023
3.470
3.534
3.360
3.380
8,659
-0.04(-1.17%)
Nov 20, 2023
3.230
3.420
3.210
3.420
22,665
+0.12(+3.64%)
Nov 17, 2023
2.990
3.470
2.990
3.300
34,738
+0.26(+8.55%)
Nov 16, 2023
3.288
3.450
2.931
3.040
48,736
-0.25(-7.60%)
Nov 15, 2023
3.460
3.490
3.280
3.290
18,311
-0.16(-4.64%)
Nov 14, 2023
3.370
3.550
3.300
3.450
61,226
+0.09(+2.68%)
Nov 13, 2023
3.200
3.450
3.030
3.360
25,885
+0.12(+3.70%)
Nov 10, 2023
3.370
3.400
3.180
3.240
15,978
-0.18(-5.26%)
Nov 09, 2023
3.343
3.498
3.306
3.420
14,567
+0.02(+0.59%)
Nov 08, 2023
3.480
3.480
3.390
3.400
57,677
+0.00(+0.00%)
Nov 07, 2023
3.311
3.490
3.311
3.400
19,884
-0.02(-0.58%)
Nov 06, 2023
3.280
3.680
3.220
3.420
34,942
+0.03(+0.88%)
Nov 03, 2023
3.230
3.390
3.180
3.390
7,421
+0.13(+3.99%)
Nov 02, 2023
3.150
3.365
3.090
3.260
54,862
+0.02(+0.62%)
Nov 01, 2023
3.266
3.390
3.210
3.240
7,961
-0.11(-3.28%)
Oct 31, 2023
3.380
3.380
3.080
3.350
10,275
+0.06(+1.82%)
Oct 30, 2023
3.300
3.380
3.150
3.290
13,602
+0.13(+4.11%)
Oct 27, 2023
3.210
3.230
3.020
3.160
10,487
-0.09(-2.92%)
Oct 26, 2023
3.040
3.300
2.920
3.255
57,683
+0.12(+3.99%)
Oct 25, 2023
3.150
3.320
2.880
3.130
23,088
-0.05(-1.57%)
Oct 24, 2023
3.110
3.180
3.110
3.180
2,137
+0.07(+2.25%)
Oct 23, 2023
2.970
3.150
2.970
3.110
6,563
+0.06(+1.97%)
Oct 20, 2023
2.920
3.150
2.860
3.050
19,607
+0.02(+0.66%)
Oct 19, 2023
2.840
3.080
2.833
3.030
10,812
+0.13(+4.48%)
Oct 18, 2023
2.826
2.985
2.826
2.900
252,741
-0.06(-2.03%)
Oct 17, 2023
3.020
3.035
2.920
2.960
9,388
-0.06(-1.99%)
Oct 16, 2023
2.690
3.080
2.610
3.020
20,714
+0.39(+14.83%)
Oct 13, 2023
2.910
2.910
2.630
2.630
9,380
-0.15(-5.40%)
Oct 12, 2023
2.870
2.963
2.720
2.780
25,413
-0.17(-5.76%)
Oct 11, 2023
3.070
3.200
2.950
2.950
11,368
-0.18(-5.75%)
Oct 10, 2023
3.215
3.245
3.020
3.130
17,480
-0.02(-0.63%)
Oct 09, 2023
3.340
3.350
3.120
3.150
6,140
-0.12(-3.67%)
Oct 06, 2023
3.440
3.440
3.070
3.270
15,831
+0.04(+1.24%)
Oct 05, 2023
3.164
3.300
3.070
3.230
24,133
+0.09(+2.87%)
Oct 04, 2023
2.895
3.150
2.895
3.140
7,840
+0.25(+8.65%)
Oct 03, 2023
3.020
3.030
2.860
2.890
8,669
-0.10(-3.34%)
Oct 02, 2023
3.160
3.195
2.940
2.990
4,222
-0.11(-3.55%)
Sep 29, 2023
3.180
3.180
3.030
3.100
1,757
+0.00(+0.00%)
Sep 28, 2023
3.060
3.220
3.060
3.100
3,804
-0.10(-3.13%)
Sep 27, 2023
3.210
3.470
3.150
3.200
17,765
-0.01(-0.31%)
Sep 26, 2023
2.940
3.270
2.940
3.210
70,139
+0.20(+6.64%)
Sep 25, 2023
3.060
3.049
3.000
3.010
7,055
-0.08(-2.59%)
Sep 22, 2023
3.140
3.220
3.090
3.090
20,720
-0.04(-1.28%)
Sep 21, 2023
3.120
3.210
3.060
3.130
4,131
+0.02(+0.64%)
Sep 20, 2023
3.080
3.230
3.080
3.110
12,312
+0.00(+0.00%)
Sep 19, 2023
3.160
3.320
3.061
3.110
13,968
-0.08(-2.51%)
Sep 18, 2023
3.410
3.410
3.080
3.190
22,457
-0.13(-3.92%)
Sep 15, 2023
3.490
3.490
3.320
3.320
44,010
-0.07(-2.06%)
Sep 14, 2023
3.310
3.500
3.288
3.390
663,234
+0.09(+2.73%)
Sep 13, 2023
3.500
3.600
3.280
3.300
39,775
-0.20(-5.71%)
Sep 12, 2023
3.600
3.650
3.400
3.500
27,602
+0.07(+2.04%)
Sep 11, 2023
3.400
3.540
3.400
3.430
23,755
+0.11(+3.31%)
Sep 08, 2023
3.260
3.490
3.095
3.320
50,920
+0.00(+0.00%)
Sep 07, 2023
3.270
3.420
3.106
3.320
12,071
+0.09(+2.79%)
Sep 06, 2023
3.080
3.340
3.080
3.230
76,061
+0.06(+1.89%)
Sep 05, 2023
3.350
3.483
3.100
3.170
42,746
-0.24(-7.04%)
Sep 01, 2023
3.250
3.550
3.245
3.410
24,213
+0.12(+3.65%)
Aug 31, 2023
3.640
3.645
3.250
3.290
37,447
-0.19(-5.46%)
Aug 30, 2023
3.510
3.560
3.350
3.480
22,888
+0.09(+2.65%)
Aug 29, 2023
3.360
3.390
3.140
3.390
30,096
+0.05(+1.50%)
Aug 28, 2023
3.400
3.550
3.215
3.340
25,974
-0.01(-0.30%)
Aug 25, 2023
3.520
3.560
3.300
3.350
31,621
-0.10(-2.90%)
Aug 24, 2023
3.406
3.650
3.375
3.450
25,992
-0.03(-0.86%)
Aug 23, 2023
3.550
3.710
3.400
3.480
95,525
-0.02(-0.57%)
Aug 22, 2023
3.430
3.500
3.286
3.500
28,080
+0.12(+3.55%)
Aug 21, 2023
3.440
3.490
3.250
3.380
33,655
-0.05(-1.46%)
Aug 18, 2023
3.280
3.500
3.240
3.430
17,881
+0.05(+1.48%)
Aug 17, 2023
3.640
3.877
3.280
3.380
28,291
-0.21(-5.85%)
Aug 16, 2023
3.550
3.780
3.510
3.590
17,183
+0.02(+0.56%)
Aug 15, 2023
3.500
3.820
3.383
3.570
142,208
+0.10(+2.88%)
Aug 14, 2023
3.300
3.500
3.230
3.470
37,628
+0.18(+5.47%)
Aug 11, 2023
3.460
3.460
3.220
3.290
7,587
-0.06(-1.79%)
Aug 10, 2023
3.010
3.510
3.000
3.350
55,486
+0.22(+7.03%)
Aug 09, 2023
3.135
3.150
3.030
3.130
8,232
+0.10(+3.30%)
Aug 08, 2023
3.040
3.150
3.026
3.030
9,188
-0.09(-2.88%)
Aug 07, 2023
3.240
3.240
3.110
3.120
5,477
-0.10(-3.11%)
Aug 04, 2023
3.230
3.425
3.210
3.220
4,324
-0.08(-2.42%)
Aug 03, 2023
3.000
3.430
3.000
3.300
16,164
+0.20(+6.45%)
Aug 02, 2023
3.160
3.240
3.050
3.100
28,120
-0.17(-5.20%)
Aug 01, 2023
3.410
3.410
3.252
3.270
11,262
-0.14(-4.11%)
Jul 31, 2023
3.400
3.500
3.320
3.410
8,985
+0.09(+2.71%)
Jul 28, 2023
3.360
3.440
3.250
3.320
11,353
-0.06(-1.78%)
Jul 27, 2023
3.475
3.475
3.046
3.380
51,756
+0.06(+1.81%)
Jul 26, 2023
3.240
3.420
3.090
3.320
16,437
-0.01(-0.30%)
Jul 25, 2023
3.420
3.502
3.330
3.330
12,626
-0.19(-5.40%)
Jul 24, 2023
3.480
3.594
3.220
3.520
25,584
+0.01(+0.28%)
Jul 21, 2023
3.770
3.900
3.425
3.510
14,254
-0.15(-4.10%)
Jul 20, 2023
3.870
3.880
3.602
3.660
10,872
-0.14(-3.68%)
Jul 19, 2023
3.550
3.847
3.550
3.800
37,961
+0.21(+5.85%)
Jul 18, 2023
3.440
3.710
3.440
3.590
12,311
+0.05(+1.41%)
Jul 17, 2023
3.690
3.860
3.480
3.540
35,887
-0.21(-5.60%)
Jul 14, 2023
3.300
3.850
3.300
3.750
170,931
+0.46(+13.98%)
Jul 13, 2023
3.050
3.290
2.990
3.290
28,064
+0.14(+4.44%)
Jul 12, 2023
3.160
3.269
3.100
3.150
7,623
-0.06(-1.87%)
Jul 11, 2023
3.210
3.300
3.100
3.210
29,065
-0.04(-1.23%)
Jul 10, 2023
2.600
3.360
2.600
3.250
87,416
+0.35(+12.07%)
Jul 07, 2023
2.800
2.990
2.750
2.900
25,055
+0.02(+0.69%)
Jul 06, 2023
2.830
2.949
2.750
2.880
23,276
-0.03(-1.03%)
Jul 05, 2023
3.040
3.093
2.880
2.910
24,988
-0.02(-0.68%)
Jul 03, 2023
2.790
3.200
2.790
2.930
95,844
+0.01(+0.34%)
Jun 30, 2023
2.760
3.090
2.720
2.920
143,378
+0.23(+8.55%)
Jun 29, 2023
2.600
2.780
2.600
2.690
13,665
+0.05(+1.89%)
Jun 28, 2023
2.640
2.858
2.640
2.640
20,370
+0.00(+0.00%)
Jun 27, 2023
2.720
2.810
2.610
2.640
15,310
-0.13(-4.69%)
Jun 26, 2023
2.750
2.830
2.625
2.770
34,466
+0.04(+1.47%)
Jun 23, 2023
2.760
2.880
2.710
2.730
51,825
-0.08(-2.85%)
Jun 22, 2023
2.840
2.840
2.750
2.810
54,558
-0.03(-1.06%)
Jun 21, 2023
2.800
2.870
2.700
2.840
42,672
-0.02(-0.70%)
Jun 20, 2023
2.800
2.870
2.700
2.860
88,208
-0.04(-1.38%)
Jun 16, 2023
2.910
2.910
2.730
2.900
68,830
+0.07(+2.47%)
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.