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
Minerva Neuroscie
(NQ:
NERV
)
2.550
+0.220 (+9.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2024
2.400
2.400
2.340
2.360
19,462
-0.05(-2.08%)
Apr 29, 2024
2.440
2.477
2.410
2.410
11,451
-0.03(-1.09%)
Apr 26, 2024
2.450
2.490
2.430
2.437
4,167
+0.01(+0.27%)
Apr 25, 2024
2.500
2.505
2.430
2.430
5,770
-0.09(-3.57%)
Apr 24, 2024
2.530
2.530
2.470
2.520
3,943
-0.01(-0.40%)
Apr 23, 2024
2.590
2.590
2.490
2.530
4,586
-0.02(-0.78%)
Apr 22, 2024
2.460
2.580
2.438
2.550
10,036
+0.07(+2.82%)
Apr 19, 2024
2.500
2.530
2.450
2.480
11,385
-0.02(-0.80%)
Apr 18, 2024
2.490
2.520
2.390
2.500
14,482
+0.03(+1.21%)
Apr 17, 2024
2.520
2.550
2.400
2.470
15,675
-0.03(-1.20%)
Apr 16, 2024
2.360
2.800
2.351
2.500
68,570
+0.08(+3.31%)
Apr 15, 2024
2.470
2.500
2.286
2.420
30,363
-0.08(-3.20%)
Apr 12, 2024
2.510
2.570
2.450
2.500
15,182
-0.04(-1.57%)
Apr 11, 2024
2.470
2.570
2.412
2.540
14,230
+0.07(+2.83%)
Apr 10, 2024
2.490
2.530
2.430
2.470
7,643
-0.07(-2.76%)
Apr 09, 2024
2.500
2.540
2.450
2.540
23,474
+0.00(+0.00%)
Apr 08, 2024
2.510
2.540
2.485
2.540
10,380
+0.00(+0.00%)
Apr 05, 2024
2.540
2.560
2.420
2.540
47,245
+0.01(+0.40%)
Apr 04, 2024
2.560
2.590
2.488
2.530
9,677
-0.01(-0.39%)
Apr 03, 2024
2.520
2.580
2.470
2.540
15,363
+0.02(+0.99%)
Apr 02, 2024
2.530
2.553
2.480
2.515
10,195
-0.01(-0.59%)
Apr 01, 2024
2.580
2.610
2.510
2.530
9,530
-0.05(-1.94%)
Mar 28, 2024
2.510
2.587
2.450
2.580
28,283
+0.08(+3.20%)
Mar 27, 2024
2.580
2.620
2.430
2.500
34,727
-0.07(-2.72%)
Mar 26, 2024
2.630
2.645
2.520
2.570
37,013
-0.09(-3.38%)
Mar 25, 2024
2.660
2.750
2.600
2.660
12,329
-0.01(-0.37%)
Mar 22, 2024
2.610
2.680
2.569
2.670
29,335
+0.08(+3.09%)
Mar 21, 2024
2.780
2.780
2.560
2.590
34,416
-0.11(-4.07%)
Mar 20, 2024
2.650
2.768
2.628
2.700
25,141
+0.05(+1.89%)
Mar 19, 2024
2.730
2.780
2.650
2.650
16,355
-0.05(-1.85%)
Mar 18, 2024
2.790
2.850
2.661
2.700
40,868
-0.09(-3.23%)
Mar 15, 2024
2.800
2.800
2.750
2.790
59,132
+0.04(+1.45%)
Mar 14, 2024
2.700
2.780
2.700
2.750
59,476
-0.07(-2.48%)
Mar 13, 2024
2.750
2.920
2.750
2.820
78,915
+0.05(+1.81%)
Mar 12, 2024
2.810
2.920
2.672
2.770
170,353
-0.04(-1.42%)
Mar 11, 2024
2.800
2.910
2.600
2.810
296,151
+0.01(+0.36%)
Mar 08, 2024
2.560
2.873
2.540
2.800
201,640
+0.24(+9.37%)
Mar 07, 2024
2.560
2.628
2.500
2.560
66,971
-0.04(-1.54%)
Mar 06, 2024
2.630
2.690
2.540
2.600
53,790
+0.00(+0.00%)
Mar 05, 2024
2.500
2.640
2.480
2.600
90,604
+0.02(+0.78%)
Mar 04, 2024
2.650
2.650
2.470
2.580
153,507
-0.05(-1.90%)
Mar 01, 2024
2.670
2.810
2.400
2.630
731,328
-0.04(-1.50%)
Feb 29, 2024
2.850
3.030
2.660
2.670
239,770
-0.16(-5.65%)
Feb 28, 2024
3.000
3.187
2.780
2.830
439,633
+0.03(+1.07%)
Feb 27, 2024
3.300
3.400
2.630
2.800
1,939,918
-4.00(-58.82%)
Feb 26, 2024
7.160
7.530
6.550
6.800
405,547
-0.07(-1.02%)
Feb 23, 2024
8.110
8.337
5.800
6.870
419,806
-0.38(-5.24%)
Feb 22, 2024
8.900
9.400
7.000
7.250
206,593
-1.55(-17.61%)
Feb 21, 2024
9.030
9.324
8.530
8.800
88,718
+0.00(+0.00%)
Feb 20, 2024
8.700
9.090
8.470
8.800
34,185
+0.41(+4.89%)
Feb 16, 2024
9.390
9.840
8.180
8.390
59,673
-1.01(-10.74%)
Feb 15, 2024
9.800
9.840
9.250
9.400
36,227
-0.45(-4.57%)
Feb 14, 2024
9.490
10.18
9.230
9.850
48,794
+0.45(+4.79%)
Feb 13, 2024
9.750
10.21
9.200
9.400
22,238
-0.33(-3.39%)
Feb 12, 2024
10.33
10.33
9.730
9.730
32,887
-0.60(-5.81%)
Feb 09, 2024
9.510
10.75
9.510
10.33
64,507
+0.81(+8.51%)
Feb 08, 2024
10.77
10.88
7.890
9.520
231,899
-1.24(-11.52%)
Feb 07, 2024
12.60
13.49
10.66
10.76
209,023
-1.71(-13.71%)
Feb 06, 2024
10.95
12.94
10.95
12.47
128,955
+1.68(+15.57%)
Feb 05, 2024
9.540
12.48
9.510
10.79
163,046
+1.35(+14.30%)
Feb 02, 2024
8.550
9.620
8.550
9.440
55,324
+0.79(+9.13%)
Feb 01, 2024
8.480
8.770
8.425
8.650
11,866
+0.20(+2.37%)
Jan 31, 2024
8.840
8.850
8.450
8.450
12,849
-0.40(-4.52%)
Jan 30, 2024
8.450
8.850
8.190
8.850
13,069
+0.35(+4.12%)
Jan 29, 2024
8.260
8.900
7.690
8.500
56,389
+0.36(+4.42%)
Jan 26, 2024
7.730
8.250
7.730
8.140
15,523
+0.43(+5.58%)
Jan 25, 2024
7.700
7.840
7.600
7.710
10,484
-0.14(-1.78%)
Jan 24, 2024
7.870
7.870
7.650
7.850
13,210
+0.10(+1.29%)
Jan 23, 2024
7.650
7.860
7.560
7.750
10,724
+0.03(+0.39%)
Jan 22, 2024
7.670
8.050
7.468
7.720
38,777
+0.19(+2.52%)
Jan 19, 2024
7.210
7.732
7.000
7.530
18,352
+0.52(+7.42%)
Jan 18, 2024
6.770
7.190
6.600
7.010
15,803
+0.19(+2.79%)
Jan 17, 2024
6.910
7.000
6.720
6.820
10,107
-0.13(-1.87%)
Jan 16, 2024
7.300
7.300
6.520
6.950
46,197
-0.50(-6.71%)
Jan 12, 2024
7.850
8.110
7.350
7.450
59,671
-0.17(-2.23%)
Jan 11, 2024
7.700
8.150
7.500
7.620
39,853
-0.08(-1.04%)
Jan 10, 2024
7.250
7.765
7.093
7.700
17,698
+0.45(+6.21%)
Jan 09, 2024
7.360
7.805
7.050
7.250
58,219
-0.11(-1.49%)
Jan 08, 2024
6.300
7.450
6.300
7.360
72,113
+1.16(+18.71%)
Jan 05, 2024
6.490
6.825
6.120
6.200
55,138
-0.29(-4.47%)
Jan 04, 2024
6.120
6.580
6.090
6.490
49,766
+0.44(+7.27%)
Jan 03, 2024
6.360
6.360
5.930
6.050
43,619
-0.10(-1.63%)
Jan 02, 2024
6.200
6.299
5.880
6.150
28,940
+0.00(+0.00%)
Dec 29, 2023
6.360
6.390
6.010
6.150
12,250
-0.30(-4.65%)
Dec 28, 2023
6.500
6.500
6.260
6.450
22,858
-0.05(-0.77%)
Dec 27, 2023
6.520
6.749
6.250
6.500
25,744
-0.03(-0.46%)
Dec 26, 2023
6.850
6.905
6.530
6.530
16,833
-0.31(-4.53%)
Dec 22, 2023
6.690
7.048
6.690
6.840
29,859
+0.29(+4.43%)
Dec 21, 2023
6.700
6.700
6.550
6.550
4,911
-0.05(-0.76%)
Dec 20, 2023
6.455
6.654
6.450
6.600
13,127
-0.05(-0.75%)
Dec 19, 2023
6.210
6.650
6.170
6.650
7,689
+0.50(+8.13%)
Dec 18, 2023
6.510
6.510
5.947
6.150
25,578
-0.30(-4.65%)
Dec 15, 2023
6.210
6.570
6.189
6.450
7,116
+0.29(+4.71%)
Dec 14, 2023
6.400
6.538
6.140
6.160
15,828
-0.20(-3.14%)
Dec 13, 2023
6.400
6.622
6.310
6.360
10,012
+0.01(+0.16%)
Dec 12, 2023
6.170
6.540
6.170
6.350
12,022
+0.10(+1.60%)
Dec 11, 2023
6.160
6.410
6.153
6.250
17,665
-0.05(-0.79%)
Dec 08, 2023
5.970
6.480
5.970
6.300
22,863
+0.33(+5.60%)
Dec 07, 2023
6.040
6.357
5.866
5.966
16,055
-0.03(-0.57%)
Dec 06, 2023
6.000
6.570
5.910
6.000
34,513
+0.04(+0.60%)
Dec 05, 2023
6.450
6.545
5.903
5.964
14,474
-0.55(-8.39%)
Dec 04, 2023
7.030
7.210
5.790
6.510
79,037
-0.74(-10.21%)
Dec 01, 2023
7.990
8.500
6.653
7.250
83,580
-0.60(-7.64%)
Nov 30, 2023
5.840
8.210
5.770
7.850
84,475
+2.01(+34.42%)
Nov 29, 2023
5.600
6.000
5.343
5.840
42,581
+0.24(+4.29%)
Nov 28, 2023
5.260
5.600
5.030
5.600
37,147
+0.49(+9.59%)
Nov 27, 2023
4.980
5.390
4.980
5.110
11,012
+0.02(+0.39%)
Nov 24, 2023
4.931
5.090
4.931
5.090
7,786
+0.07(+1.39%)
Nov 22, 2023
4.970
5.030
4.920
5.020
6,871
+0.02(+0.40%)
Nov 21, 2023
4.850
5.050
4.850
5.000
5,947
+0.06(+1.21%)
Nov 20, 2023
5.110
5.110
4.780
4.940
37,248
-0.28(-5.36%)
Nov 17, 2023
4.950
5.290
4.684
5.220
11,112
+0.17(+3.37%)
Nov 16, 2023
5.040
5.286
4.910
5.050
18,901
-0.14(-2.70%)
Nov 15, 2023
4.740
5.190
4.740
5.190
10,357
+0.32(+6.57%)
Nov 14, 2023
3.930
4.940
3.930
4.870
25,189
+0.91(+22.98%)
Nov 13, 2023
4.000
4.176
3.900
3.960
35,940
-0.14(-3.42%)
Nov 10, 2023
4.610
4.718
4.100
4.100
16,077
-0.52(-11.25%)
Nov 09, 2023
5.130
5.130
4.520
4.620
24,009
-0.62(-11.83%)
Nov 08, 2023
5.110
5.240
5.110
5.240
4,885
-0.02(-0.38%)
Nov 07, 2023
5.130
5.480
5.080
5.260
14,124
-0.14(-2.59%)
Nov 06, 2023
5.460
5.590
5.290
5.400
5,719
-0.11(-2.00%)
Nov 03, 2023
5.500
6.043
5.270
5.510
35,328
+0.13(+2.42%)
Nov 02, 2023
5.170
5.450
5.020
5.380
57,451
+0.42(+8.47%)
Nov 01, 2023
4.880
5.030
4.770
4.960
13,442
+0.14(+2.90%)
Oct 31, 2023
4.000
4.950
4.000
4.820
31,778
+0.79(+19.60%)
Oct 30, 2023
4.180
4.244
3.770
4.030
39,916
-0.17(-4.05%)
Oct 27, 2023
4.490
4.690
4.200
4.200
5,732
-0.31(-6.87%)
Oct 26, 2023
4.500
4.860
4.480
4.510
6,841
-0.02(-0.44%)
Oct 25, 2023
4.800
4.966
4.500
4.530
13,018
-0.33(-6.79%)
Oct 24, 2023
4.870
5.200
4.660
4.860
14,264
+0.05(+1.04%)
Oct 23, 2023
5.390
5.390
4.810
4.810
28,365
-0.68(-12.39%)
Oct 20, 2023
5.380
5.495
5.320
5.490
5,769
+0.17(+3.20%)
Oct 19, 2023
5.290
5.800
5.290
5.320
17,915
-0.18(-3.27%)
Oct 18, 2023
5.690
5.800
5.410
5.500
8,913
-0.13(-2.31%)
Oct 17, 2023
5.720
5.900
5.430
5.630
10,911
-0.05(-0.88%)
Oct 16, 2023
5.700
5.750
5.600
5.680
12,352
-0.03(-0.53%)
Oct 13, 2023
5.900
6.047
5.110
5.710
21,541
-0.08(-1.38%)
Oct 12, 2023
6.330
6.609
5.790
5.790
20,052
-0.53(-8.39%)
Oct 11, 2023
6.510
6.610
6.320
6.320
8,320
-0.24(-3.66%)
Oct 10, 2023
6.330
6.740
6.330
6.560
17,432
+0.06(+0.92%)
Oct 09, 2023
6.700
6.740
6.490
6.500
2,958
-0.26(-3.85%)
Oct 06, 2023
6.230
6.800
6.230
6.760
17,411
+0.54(+8.68%)
Oct 05, 2023
6.410
6.600
6.200
6.220
6,903
-0.19(-2.96%)
Oct 04, 2023
6.710
6.710
6.080
6.410
12,556
-0.29(-4.33%)
Oct 03, 2023
6.520
6.834
6.520
6.700
6,869
+0.01(+0.15%)
Oct 02, 2023
6.970
6.970
6.602
6.690
6,356
-0.21(-3.04%)
Sep 29, 2023
7.000
7.200
6.510
6.900
26,704
-0.17(-2.40%)
Sep 28, 2023
7.280
7.310
7.015
7.070
4,784
-0.23(-3.15%)
Sep 27, 2023
7.360
7.390
7.150
7.300
8,677
-0.04(-0.54%)
Sep 26, 2023
7.330
7.490
7.300
7.340
7,381
-0.07(-0.94%)
Sep 25, 2023
7.660
7.680
7.315
7.410
22,175
-0.29(-3.77%)
Sep 22, 2023
7.930
7.930
7.510
7.700
6,951
-0.13(-1.66%)
Sep 21, 2023
7.870
7.870
7.610
7.830
7,586
-0.08(-1.01%)
Sep 20, 2023
8.120
8.120
7.910
7.910
1,838
-0.19(-2.35%)
Sep 19, 2023
7.880
8.180
7.651
8.100
4,602
+0.20(+2.53%)
Sep 18, 2023
7.710
7.910
7.649
7.900
9,095
+0.12(+1.54%)
Sep 15, 2023
7.920
7.920
7.780
7.780
11,093
-0.08(-1.02%)
Sep 14, 2023
7.710
8.120
7.710
7.860
11,238
+0.07(+0.90%)
Sep 13, 2023
8.690
8.690
7.710
7.790
39,428
-0.31(-3.83%)
Sep 12, 2023
8.010
8.300
7.900
8.100
64,394
+0.10(+1.25%)
Sep 11, 2023
7.800
8.160
7.570
8.000
17,045
+0.20(+2.56%)
Sep 08, 2023
7.840
7.840
7.360
7.800
17,474
-0.04(-0.51%)
Sep 07, 2023
8.050
8.050
7.300
7.840
24,343
-0.35(-4.27%)
Sep 06, 2023
7.600
8.500
7.600
8.190
49,148
+0.58(+7.62%)
Sep 05, 2023
8.370
8.550
7.440
7.610
47,784
-0.77(-9.19%)
Sep 01, 2023
8.390
8.670
8.140
8.380
26,946
+0.01(+0.12%)
Aug 31, 2023
8.190
8.380
8.160
8.370
7,205
+0.17(+2.07%)
Aug 30, 2023
8.150
8.295
7.900
8.200
22,058
-0.01(-0.12%)
Aug 29, 2023
7.700
8.260
7.690
8.210
23,402
+0.48(+6.21%)
Aug 28, 2023
9.020
9.310
7.730
7.730
78,024
-1.34(-14.77%)
Aug 25, 2023
8.870
9.150
8.510
9.070
17,430
+0.13(+1.45%)
Aug 24, 2023
8.960
8.990
8.460
8.940
22,941
+0.01(+0.11%)
Aug 23, 2023
9.050
9.420
8.680
8.930
77,045
-0.26(-2.83%)
Aug 22, 2023
9.040
9.230
8.650
9.190
39,724
-0.16(-1.71%)
Aug 21, 2023
8.670
9.350
8.350
9.350
42,584
+0.65(+7.47%)
Aug 18, 2023
8.600
8.870
8.310
8.700
19,077
-0.02(-0.23%)
Aug 17, 2023
8.760
8.990
8.425
8.720
14,280
-0.07(-0.80%)
Aug 16, 2023
8.940
9.080
8.470
8.790
15,225
-0.16(-1.79%)
Aug 15, 2023
8.800
9.170
8.460
8.950
40,151
+0.18(+2.05%)
Aug 14, 2023
9.400
9.400
8.400
8.770
46,903
-0.50(-5.39%)
Aug 11, 2023
9.460
9.460
9.060
9.270
16,155
+0.03(+0.32%)
Aug 10, 2023
9.210
9.500
8.990
9.240
13,852
+0.11(+1.20%)
Aug 09, 2023
9.440
9.465
9.000
9.130
13,566
-0.10(-1.08%)
Aug 08, 2023
9.370
9.490
9.109
9.230
22,529
-0.29(-3.05%)
Aug 07, 2023
9.350
9.940
8.710
9.520
54,804
-0.18(-1.86%)
Aug 04, 2023
9.920
10.21
9.480
9.700
48,867
-0.41(-4.06%)
Aug 03, 2023
10.70
10.70
10.02
10.11
23,772
-0.41(-3.90%)
Aug 02, 2023
10.40
10.68
9.750
10.52
45,824
+0.14(+1.35%)
Aug 01, 2023
9.250
10.44
8.911
10.38
91,487
+0.87(+9.15%)
Jul 31, 2023
9.490
9.750
9.240
9.510
50,790
+0.18(+1.93%)
Jul 28, 2023
8.710
9.390
8.527
9.330
72,985
+0.57(+6.51%)
Jul 27, 2023
8.470
8.760
8.380
8.760
81,974
+0.26(+3.06%)
Jul 26, 2023
8.310
9.100
8.310
8.500
68,741
+0.00(+0.00%)
Jul 25, 2023
8.820
8.840
8.350
8.500
45,992
-0.54(-5.97%)
Jul 24, 2023
8.370
9.140
8.370
9.040
52,855
+0.62(+7.36%)
Jul 21, 2023
9.240
9.333
8.315
8.420
113,947
-0.83(-8.97%)
Jul 20, 2023
9.210
10.00
9.100
9.250
113,176
-0.02(-0.22%)
Jul 19, 2023
10.44
10.95
9.270
9.270
146,251
-1.36(-12.79%)
Jul 18, 2023
10.56
11.50
10.56
10.63
95,572
-0.09(-0.84%)
Jul 17, 2023
11.56
11.81
10.53
10.72
134,533
-1.35(-11.18%)
Jul 14, 2023
11.63
12.70
11.63
12.07
116,051
+0.27(+2.29%)
Jul 13, 2023
12.87
13.04
11.30
11.80
136,748
-1.25(-9.58%)
Jul 12, 2023
11.15
13.22
10.86
13.05
281,966
+1.92(+17.25%)
Jul 11, 2023
11.48
11.59
10.65
11.13
151,851
-0.12(-1.07%)
Jul 10, 2023
10.54
11.28
10.54
11.25
170,787
+0.54(+5.04%)
Jul 07, 2023
10.19
10.83
9.780
10.71
124,767
+0.47(+4.59%)
Jul 06, 2023
8.980
10.25
8.980
10.24
214,981
+1.20(+13.27%)
Jul 05, 2023
9.000
9.200
8.800
9.040
67,039
-0.08(-0.88%)
Jul 03, 2023
8.800
9.360
8.700
9.120
76,938
-0.02(-0.22%)
Jun 30, 2023
9.300
9.590
8.720
9.140
343,931
-0.18(-1.93%)
Jun 29, 2023
9.140
9.770
9.010
9.320
1,023,214
-0.87(-8.54%)
Jun 28, 2023
8.120
11.14
7.720
10.19
53,247,420
+4.17(+69.27%)
Jun 27, 2023
6.100
6.185
5.900
6.020
16,970
-0.07(-1.15%)
Jun 26, 2023
6.020
6.229
5.585
6.090
30,567
-0.02(-0.33%)
Jun 23, 2023
6.290
6.290
5.615
6.110
29,945
-0.04(-0.65%)
Jun 22, 2023
6.230
6.250
6.000
6.150
15,172
-0.10(-1.60%)
Jun 21, 2023
6.330
6.530
6.060
6.250
94,520
-0.10(-1.57%)
Jun 20, 2023
6.600
6.660
6.250
6.350
38,010
-0.38(-5.65%)
Jun 16, 2023
7.440
7.480
6.360
6.730
85,327
-0.59(-8.06%)
Jun 15, 2023
7.520
7.687
7.030
7.320
66,694
-0.20(-2.66%)
Jun 14, 2023
6.770
7.750
6.770
7.520
227,417
+0.74(+10.91%)
Jun 13, 2023
6.560
6.978
6.560
6.780
83,894
+0.13(+1.95%)
Jun 12, 2023
6.850
7.060
6.550
6.650
48,812
-0.31(-4.45%)
Jun 09, 2023
7.000
7.100
6.787
6.960
89,154
+0.01(+0.14%)
Jun 08, 2023
6.790
6.970
6.410
6.950
95,491
+0.11(+1.61%)
Jun 07, 2023
7.070
7.070
6.670
6.840
30,004
-0.09(-1.30%)
Jun 06, 2023
7.090
7.220
6.830
6.930
56,371
-0.09(-1.28%)
Jun 05, 2023
6.690
7.040
6.660
7.020
109,512
+0.39(+5.88%)
Jun 02, 2023
6.430
6.840
6.430
6.630
96,628
+0.20(+3.11%)
Jun 01, 2023
5.970
6.440
5.960
6.430
58,714
+0.46(+7.71%)
May 31, 2023
5.780
6.070
5.620
5.970
32,342
+0.05(+0.84%)
May 30, 2023
5.960
6.220
5.650
5.920
54,669
-0.05(-0.84%)
May 26, 2023
6.340
6.528
5.920
5.970
113,659
-0.39(-6.06%)
May 25, 2023
6.860
7.100
6.200
6.355
104,818
-0.45(-6.68%)
May 24, 2023
6.420
7.010
6.420
6.810
62,544
+0.26(+3.97%)
May 23, 2023
6.810
7.050
6.200
6.550
143,225
-0.27(-3.96%)
May 22, 2023
6.770
7.350
6.720
6.820
111,490
+0.11(+1.64%)
May 19, 2023
6.840
6.850
6.260
6.710
141,926
-0.02(-0.30%)
May 18, 2023
6.310
6.734
5.996
6.730
136,462
+0.62(+10.15%)
May 17, 2023
5.490
6.180
5.460
6.110
93,847
+0.47(+8.33%)
May 16, 2023
6.300
6.300
5.280
5.640
246,793
-0.80(-12.42%)
May 15, 2023
7.060
7.100
6.300
6.440
127,829
-0.83(-11.42%)
May 12, 2023
7.600
7.761
6.740
7.270
209,658
-0.48(-6.19%)
May 11, 2023
7.550
7.750
7.230
7.750
144,178
+0.02(+0.26%)
May 10, 2023
6.940
8.490
6.900
7.730
923,398
+0.93(+13.68%)
May 09, 2023
5.690
6.990
5.690
6.800
735,247
+0.93(+15.84%)
May 08, 2023
6.490
6.490
5.080
5.870
336,251
-0.13(-2.17%)
May 05, 2023
4.660
6.521
4.660
6.000
1,112,356
+1.39(+30.15%)
May 04, 2023
4.400
4.760
4.400
4.610
144,060
-0.01(-0.22%)
May 03, 2023
4.410
4.780
4.090
4.620
203,098
+0.03(+0.65%)
May 02, 2023
3.860
4.970
3.550
4.590
952,318
+0.83(+22.07%)
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.