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
Hoth Therapeutics Inc
(NQ:
HOTH
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 3:31 PM EDT, May 10, 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 (%)
Dec 29, 2023
1.480
1.550
1.400
1.440
171,154
-0.12(-7.69%)
Dec 28, 2023
1.580
1.614
1.470
1.560
260,783
-0.05(-3.11%)
Dec 27, 2023
1.570
1.730
1.410
1.610
7,875,532
+0.26(+19.26%)
Dec 26, 2023
1.300
1.375
1.300
1.350
24,947
+0.00(+0.00%)
Dec 22, 2023
1.160
1.370
1.160
1.350
130,715
+0.18(+15.38%)
Dec 21, 2023
1.210
1.210
1.155
1.170
28,765
+0.00(+0.00%)
Dec 20, 2023
1.200
1.200
1.150
1.170
50,331
-0.01(-0.85%)
Dec 19, 2023
1.150
1.192
1.150
1.180
33,186
+0.03(+2.61%)
Dec 18, 2023
1.210
1.220
1.150
1.150
47,002
-0.05(-4.17%)
Dec 15, 2023
1.250
1.290
1.200
1.200
39,972
-0.05(-4.00%)
Dec 14, 2023
1.320
1.320
1.220
1.250
40,800
-0.01(-0.79%)
Dec 13, 2023
1.180
1.290
1.160
1.260
23,565
+0.04(+3.28%)
Dec 12, 2023
1.320
1.320
1.190
1.220
52,663
-0.09(-6.87%)
Dec 11, 2023
1.330
1.340
1.250
1.310
61,721
+0.04(+3.15%)
Dec 08, 2023
1.300
1.350
1.220
1.270
40,990
-0.03(-2.31%)
Dec 07, 2023
1.210
1.360
1.130
1.300
145,237
+0.06(+4.84%)
Dec 06, 2023
1.270
1.280
1.180
1.240
165,053
-0.06(-4.62%)
Dec 05, 2023
1.240
1.390
1.180
1.300
2,104,330
+0.06(+4.84%)
Dec 04, 2023
1.180
1.260
1.120
1.240
61,587
+0.08(+6.90%)
Dec 01, 2023
1.120
1.160
1.080
1.160
26,799
+0.04(+3.57%)
Nov 30, 2023
1.190
1.190
1.120
1.120
49,791
-0.02(-1.75%)
Nov 29, 2023
1.120
1.200
1.113
1.140
73,896
+0.00(+0.00%)
Nov 28, 2023
1.119
1.150
1.119
1.140
37,261
+0.04(+3.64%)
Nov 27, 2023
1.095
1.161
1.060
1.100
40,551
-0.01(-0.90%)
Nov 24, 2023
1.070
1.120
1.070
1.110
20,783
+0.03(+2.78%)
Nov 22, 2023
1.070
1.080
1.030
1.080
22,404
+0.01(+0.93%)
Nov 21, 2023
1.070
1.070
1.030
1.070
22,033
+0.00(+0.00%)
Nov 20, 2023
1.070
1.080
1.030
1.070
37,701
-0.01(-1.11%)
Nov 17, 2023
1.020
1.100
1.010
1.082
54,917
+0.04(+4.04%)
Nov 16, 2023
1.060
1.066
1.010
1.040
25,512
+0.01(+0.97%)
Nov 15, 2023
1.080
1.102
0.9900
1.030
149,014
-0.09(-8.04%)
Nov 14, 2023
1.200
1.240
1.030
1.120
801,909
-0.01(-0.88%)
Nov 13, 2023
1.110
1.200
1.110
1.130
55,583
+0.02(+1.79%)
Nov 10, 2023
1.150
1.150
1.100
1.110
37,187
-0.04(-3.47%)
Nov 09, 2023
1.200
1.230
1.100
1.150
73,164
-0.08(-6.50%)
Nov 08, 2023
1.210
1.230
1.180
1.230
40,394
+0.05(+4.24%)
Nov 07, 2023
1.220
1.250
1.152
1.180
50,716
-0.04(-3.28%)
Nov 06, 2023
1.260
1.280
1.200
1.220
46,760
-0.03(-2.40%)
Nov 03, 2023
1.230
1.270
1.163
1.250
60,979
+0.03(+2.46%)
Nov 02, 2023
1.200
1.228
1.190
1.220
18,566
+0.02(+1.67%)
Nov 01, 2023
1.250
1.250
1.170
1.200
39,712
-0.02(-1.23%)
Oct 31, 2023
1.230
1.250
1.180
1.215
34,753
+0.02(+1.25%)
Oct 30, 2023
1.250
1.250
1.120
1.200
75,121
+0.04(+3.45%)
Oct 27, 2023
1.270
1.270
1.120
1.160
72,109
-0.09(-7.21%)
Oct 26, 2023
1.410
1.410
1.250
1.250
47,691
-0.15(-10.71%)
Oct 25, 2023
1.300
1.400
1.280
1.400
24,274
+0.10(+7.69%)
Oct 24, 2023
1.250
1.325
1.250
1.300
50,209
-0.02(-1.52%)
Oct 23, 2023
1.300
1.320
1.250
1.320
15,044
-0.01(-0.75%)
Oct 20, 2023
1.310
1.400
1.310
1.330
62,306
-0.01(-0.75%)
Oct 19, 2023
1.370
1.370
1.315
1.340
25,483
-0.02(-1.47%)
Oct 18, 2023
1.380
1.430
1.320
1.360
37,404
-0.03(-2.16%)
Oct 17, 2023
1.350
1.453
1.350
1.390
27,545
+0.00(+0.00%)
Oct 16, 2023
1.380
1.400
1.320
1.390
72,402
+0.01(+0.72%)
Oct 13, 2023
1.410
1.424
1.360
1.380
27,411
-0.04(-2.82%)
Oct 12, 2023
1.440
1.470
1.360
1.420
96,353
-0.05(-3.40%)
Oct 11, 2023
1.420
1.580
1.420
1.470
111,735
+0.03(+2.08%)
Oct 10, 2023
1.420
1.510
1.390
1.440
26,163
+0.06(+4.35%)
Oct 09, 2023
1.430
1.450
1.380
1.380
28,660
-0.04(-2.82%)
Oct 06, 2023
1.440
1.440
1.345
1.420
29,952
+0.03(+2.16%)
Oct 05, 2023
1.420
1.650
1.320
1.390
180,455
+0.01(+0.72%)
Oct 04, 2023
1.470
1.490
1.360
1.380
90,277
-0.05(-3.50%)
Oct 03, 2023
1.510
1.510
1.420
1.430
34,372
-0.06(-4.03%)
Oct 02, 2023
1.610
1.610
1.410
1.490
137,248
-0.03(-1.99%)
Sep 29, 2023
1.550
1.630
1.500
1.520
51,498
-0.03(-1.92%)
Sep 28, 2023
1.570
1.590
1.510
1.550
42,922
+0.03(+1.97%)
Sep 27, 2023
1.570
1.590
1.500
1.520
64,226
-0.03(-1.94%)
Sep 26, 2023
1.630
1.630
1.550
1.550
46,088
-0.08(-4.91%)
Sep 25, 2023
1.550
1.668
1.540
1.630
55,777
+0.06(+3.82%)
Sep 22, 2023
1.650
1.696
1.550
1.570
157,069
-0.09(-5.42%)
Sep 21, 2023
1.660
1.720
1.615
1.660
131,660
-0.09(-5.14%)
Sep 20, 2023
1.720
1.790
1.630
1.750
110,242
+0.09(+5.42%)
Sep 19, 2023
1.700
1.740
1.610
1.660
238,431
-0.05(-2.92%)
Sep 18, 2023
1.850
1.853
1.670
1.710
202,014
-0.13(-7.07%)
Sep 15, 2023
1.800
1.980
1.800
1.840
420,984
+0.07(+3.95%)
Sep 14, 2023
1.800
1.950
1.660
1.770
498,555
-0.15(-7.81%)
Sep 13, 2023
3.110
3.370
1.760
1.920
7,679,962
-0.76(-28.36%)
Sep 12, 2023
2.650
3.180
2.650
2.680
241,145
-0.03(-1.11%)
Sep 11, 2023
2.440
2.840
2.410
2.710
296,376
+0.25(+10.16%)
Sep 08, 2023
2.260
2.570
2.260
2.460
135,238
+0.15(+6.49%)
Sep 07, 2023
2.290
2.350
2.220
2.310
30,187
+0.02(+0.87%)
Sep 06, 2023
2.270
2.320
2.100
2.290
437,081
+0.12(+5.53%)
Sep 05, 2023
2.180
2.240
2.150
2.170
24,991
-0.02(-0.91%)
Sep 01, 2023
2.210
2.275
2.170
2.190
8,532
+0.02(+0.92%)
Aug 31, 2023
2.160
2.205
2.155
2.170
10,477
-0.03(-1.36%)
Aug 30, 2023
2.140
2.220
2.110
2.200
25,362
+0.05(+2.36%)
Aug 29, 2023
2.230
2.230
2.130
2.149
35,867
-0.06(-2.75%)
Aug 28, 2023
2.270
2.346
2.210
2.210
23,240
-0.06(-2.64%)
Aug 25, 2023
2.270
2.330
2.260
2.270
14,321
-0.03(-1.30%)
Aug 24, 2023
2.350
2.400
2.290
2.300
17,321
-0.10(-4.17%)
Aug 23, 2023
2.430
2.450
2.310
2.400
27,109
+0.07(+3.00%)
Aug 22, 2023
2.400
2.439
2.300
2.330
22,463
-0.04(-1.69%)
Aug 21, 2023
2.350
2.430
2.330
2.370
15,153
-0.03(-1.25%)
Aug 18, 2023
2.400
2.430
2.210
2.400
54,581
-0.02(-0.83%)
Aug 17, 2023
2.530
2.526
2.390
2.420
20,637
-0.11(-4.35%)
Aug 16, 2023
2.500
2.558
2.470
2.530
10,015
-0.03(-1.17%)
Aug 15, 2023
2.450
2.590
2.450
2.560
21,243
+0.00(+0.00%)
Aug 14, 2023
2.400
2.580
2.400
2.560
27,298
-0.01(-0.39%)
Aug 11, 2023
2.440
2.600
2.400
2.570
77,278
+0.13(+5.33%)
Aug 10, 2023
2.260
2.500
2.250
2.440
104,673
-0.06(-2.40%)
Aug 09, 2023
2.450
2.500
2.110
2.500
2,022,665
+0.25(+11.11%)
Aug 08, 2023
2.380
2.390
2.250
2.250
15,967
-0.15(-6.25%)
Aug 07, 2023
2.450
2.490
2.400
2.400
27,007
-0.09(-3.61%)
Aug 04, 2023
2.610
2.620
2.450
2.490
24,381
-0.09(-3.49%)
Aug 03, 2023
2.520
2.620
2.470
2.580
22,727
+0.06(+2.38%)
Aug 02, 2023
2.590
2.590
2.470
2.520
47,211
-0.09(-3.45%)
Aug 01, 2023
2.610
2.650
2.590
2.610
9,621
+0.00(+0.00%)
Jul 31, 2023
2.650
2.670
2.600
2.610
22,949
-0.03(-1.14%)
Jul 28, 2023
2.620
2.693
2.600
2.640
19,884
+0.05(+1.93%)
Jul 27, 2023
2.680
2.680
2.590
2.590
18,277
-0.08(-3.00%)
Jul 26, 2023
2.670
2.670
2.582
2.670
20,314
-0.02(-0.74%)
Jul 25, 2023
2.640
2.700
2.590
2.690
99,871
+0.08(+3.07%)
Jul 24, 2023
2.650
2.670
2.560
2.610
62,344
-0.06(-2.25%)
Jul 21, 2023
2.530
2.783
2.530
2.670
39,727
+0.11(+4.30%)
Jul 20, 2023
2.560
2.640
2.530
2.560
36,283
-0.03(-1.16%)
Jul 19, 2023
2.700
2.747
2.540
2.590
271,334
+0.01(+0.39%)
Jul 18, 2023
2.530
2.798
2.530
2.580
80,986
-0.01(-0.39%)
Jul 17, 2023
2.720
2.800
2.500
2.590
121,501
-0.18(-6.50%)
Jul 14, 2023
2.880
2.890
2.740
2.770
42,634
-0.16(-5.46%)
Jul 13, 2023
2.860
2.930
2.820
2.930
43,400
+0.02(+0.69%)
Jul 12, 2023
3.010
3.010
2.850
2.910
40,637
-0.03(-1.02%)
Jul 11, 2023
2.930
2.965
2.905
2.940
19,915
-0.05(-1.67%)
Jul 10, 2023
2.850
2.990
2.820
2.990
74,503
+0.09(+3.10%)
Jul 07, 2023
2.960
3.000
2.850
2.900
48,260
-0.13(-4.29%)
Jul 06, 2023
3.050
3.100
2.940
3.030
46,005
-0.07(-2.26%)
Jul 05, 2023
2.990
3.100
2.910
3.100
170,273
+0.12(+4.03%)
Jul 03, 2023
3.070
3.070
2.930
2.980
19,609
-0.02(-0.67%)
Jun 30, 2023
3.080
3.080
2.910
3.000
28,749
+0.00(+0.00%)
Jun 29, 2023
3.090
3.090
2.880
3.000
43,378
+0.03(+1.01%)
Jun 28, 2023
2.850
2.980
2.850
2.970
43,936
+0.03(+1.02%)
Jun 27, 2023
3.010
3.051
2.870
2.940
40,773
-0.13(-4.23%)
Jun 26, 2023
3.150
3.150
2.920
3.070
55,286
-0.02(-0.65%)
Jun 23, 2023
2.950
3.090
2.900
3.090
52,137
+0.08(+2.66%)
Jun 22, 2023
2.920
3.020
2.870
3.010
65,592
+0.03(+1.01%)
Jun 21, 2023
2.790
2.990
2.740
2.980
95,202
+0.11(+3.83%)
Jun 20, 2023
2.860
2.950
2.700
2.870
172,630
-0.14(-4.65%)
Jun 16, 2023
3.020
3.060
2.900
3.010
117,078
-0.10(-3.22%)
Jun 15, 2023
3.250
3.270
2.880
3.110
184,672
-0.11(-3.42%)
Jun 14, 2023
3.020
3.290
2.940
3.220
878,536
+0.23(+7.69%)
Jun 13, 2023
2.860
3.070
2.860
2.990
190,197
+0.07(+2.40%)
Jun 12, 2023
2.950
2.990
2.800
2.920
289,982
-0.08(-2.67%)
Jun 09, 2023
3.120
3.225
2.750
3.000
538,491
-0.20(-6.25%)
Jun 08, 2023
3.360
3.590
3.060
3.200
1,746,646
-0.02(-0.62%)
Jun 07, 2023
3.180
3.340
2.960
3.220
2,968,045
-0.13(-3.88%)
Jun 06, 2023
3.540
4.300
3.040
3.350
97,449,008
+1.47(+78.19%)
Jun 05, 2023
1.780
2.176
1.740
1.880
571,710
+0.02(+1.28%)
Jun 02, 2023
1.830
1.920
1.740
1.856
234,491
-0.04(-2.30%)
Jun 01, 2023
1.800
1.980
1.550
1.900
2,743,556
+0.31(+19.50%)
May 31, 2023
1.580
1.620
1.550
1.590
616,145
-0.03(-1.85%)
May 30, 2023
1.550
1.625
1.550
1.620
48,817
+0.03(+1.89%)
May 26, 2023
1.580
1.600
1.550
1.590
41,303
+0.00(+0.00%)
May 25, 2023
1.600
1.600
1.540
1.590
34,271
-0.01(-0.63%)
May 24, 2023
1.560
1.600
1.550
1.600
55,727
+0.05(+3.23%)
May 23, 2023
1.600
1.600
1.520
1.550
25,657
-0.04(-2.52%)
May 22, 2023
1.630
1.630
1.560
1.590
41,901
-0.02(-1.43%)
May 19, 2023
1.560
1.640
1.550
1.613
35,710
+0.04(+2.75%)
May 18, 2023
1.560
1.600
1.530
1.570
21,678
+0.02(+1.28%)
May 17, 2023
1.600
1.630
1.550
1.550
82,552
-0.05(-3.43%)
May 16, 2023
1.615
1.615
1.570
1.605
21,792
+0.01(+0.63%)
May 15, 2023
1.620
1.640
1.570
1.595
49,518
+0.00(+0.31%)
May 12, 2023
1.690
1.720
1.580
1.590
216,029
-0.01(-0.63%)
May 11, 2023
1.620
1.670
1.570
1.600
76,484
-0.05(-3.03%)
May 10, 2023
1.630
1.650
1.600
1.650
45,037
+0.00(+0.00%)
May 09, 2023
1.640
1.690
1.620
1.650
55,787
-0.06(-3.51%)
May 08, 2023
1.700
1.720
1.681
1.710
38,186
+0.03(+1.79%)
May 05, 2023
1.630
1.720
1.630
1.680
73,361
-0.02(-1.18%)
May 04, 2023
1.710
1.740
1.660
1.700
25,273
+0.00(+0.00%)
May 03, 2023
1.720
1.750
1.660
1.700
51,653
-0.05(-2.86%)
May 02, 2023
1.670
1.780
1.651
1.750
53,730
+0.01(+0.57%)
May 01, 2023
1.680
1.760
1.650
1.740
46,735
+0.01(+0.58%)
Apr 28, 2023
1.650
1.730
1.590
1.730
122,297
+0.09(+5.49%)
Apr 27, 2023
1.660
1.710
1.550
1.640
196,751
-0.10(-5.75%)
Apr 26, 2023
2.280
2.470
1.520
1.740
3,953,602
-0.16(-8.42%)
Apr 25, 2023
2.000
2.000
1.850
1.900
55,546
-0.03(-1.55%)
Apr 24, 2023
2.000
2.000
1.920
1.930
71,399
-0.07(-3.50%)
Apr 21, 2023
1.960
2.020
1.930
2.000
28,913
+0.06(+3.09%)
Apr 20, 2023
2.030
2.050
1.920
1.940
78,870
-0.13(-6.28%)
Apr 19, 2023
2.150
2.150
2.020
2.070
51,704
-0.07(-3.27%)
Apr 18, 2023
2.140
2.140
2.030
2.140
57,037
+0.05(+2.39%)
Apr 17, 2023
2.010
2.090
2.010
2.090
35,713
+0.04(+1.95%)
Apr 14, 2023
2.150
2.150
2.000
2.050
79,260
-0.10(-4.65%)
Apr 13, 2023
2.110
2.170
2.110
2.150
44,378
+0.03(+1.42%)
Apr 12, 2023
2.070
2.170
2.050
2.120
53,885
+0.04(+1.92%)
Apr 11, 2023
2.070
2.080
2.020
2.080
26,499
+0.05(+2.46%)
Apr 10, 2023
2.010
2.048
2.000
2.030
24,030
+0.02(+1.00%)
Apr 06, 2023
2.010
2.068
1.976
2.010
24,027
+0.02(+1.01%)
Apr 05, 2023
2.070
2.080
1.950
1.990
45,714
-0.09(-4.33%)
Apr 04, 2023
2.080
2.139
1.989
2.080
42,551
+0.00(+0.00%)
Apr 03, 2023
2.150
2.252
2.000
2.080
189,329
+0.02(+0.97%)
Mar 31, 2023
1.990
2.400
1.990
2.060
526,800
+0.08(+4.20%)
Mar 30, 2023
2.000
2.070
1.910
1.977
84,526
-0.04(-1.89%)
Mar 29, 2023
2.130
2.160
2.010
2.015
62,712
-0.04(-2.18%)
Mar 28, 2023
2.180
2.190
2.000
2.060
196,498
-0.19(-8.44%)
Mar 27, 2023
2.000
2.630
1.990
2.250
1,071,695
+0.24(+11.94%)
Mar 24, 2023
1.970
2.060
1.970
2.010
25,644
+0.05(+2.55%)
Mar 23, 2023
2.030
2.075
1.930
1.960
76,977
-0.07(-3.45%)
Mar 22, 2023
2.200
2.200
2.030
2.030
60,422
-0.14(-6.45%)
Mar 21, 2023
2.080
2.190
2.040
2.170
75,519
+0.11(+5.34%)
Mar 20, 2023
2.060
2.120
2.000
2.060
148,214
-0.01(-0.48%)
Mar 17, 2023
2.270
2.290
2.041
2.070
135,664
-0.16(-7.17%)
Mar 16, 2023
2.270
2.360
2.210
2.230
56,702
-0.11(-4.70%)
Mar 15, 2023
2.450
2.490
2.270
2.340
111,989
-0.14(-5.65%)
Mar 14, 2023
2.620
2.680
2.420
2.480
171,712
-0.14(-5.34%)
Mar 13, 2023
2.370
2.650
2.320
2.620
273,311
+0.19(+7.82%)
Mar 10, 2023
2.610
2.611
2.340
2.430
185,441
-0.14(-5.45%)
Mar 09, 2023
2.690
2.750
2.510
2.570
162,372
-0.17(-6.20%)
Mar 08, 2023
2.670
2.790
2.610
2.740
542,012
+0.06(+2.24%)
Mar 07, 2023
2.750
2.790
2.610
2.680
128,645
-0.03(-1.11%)
Mar 06, 2023
2.790
2.960
2.680
2.710
321,083
-0.14(-4.91%)
Mar 03, 2023
2.790
2.850
2.750
2.850
118,083
+0.02(+0.71%)
Mar 02, 2023
2.750
2.830
2.638
2.830
126,474
+0.02(+0.71%)
Mar 01, 2023
2.860
2.900
2.720
2.810
207,587
-0.10(-3.44%)
Feb 28, 2023
2.870
3.100
2.770
2.910
1,087,973
+0.20(+7.38%)
Feb 27, 2023
2.810
2.900
2.680
2.710
285,180
-0.09(-3.21%)
Feb 24, 2023
2.900
2.970
2.740
2.800
394,709
-0.21(-6.98%)
Feb 23, 2023
2.900
3.060
2.720
3.010
618,434
+0.07(+2.38%)
Feb 22, 2023
2.980
3.650
2.861
2.940
17,704,044
+0.35(+13.51%)
Feb 21, 2023
2.780
2.810
2.510
2.590
364,505
-0.27(-9.44%)
Feb 17, 2023
3.070
3.070
2.810
2.860
807,770
-0.29(-9.21%)
Feb 16, 2023
2.620
3.750
2.530
3.150
9,270,936
+0.55(+21.15%)
Feb 15, 2023
2.640
2.990
2.550
2.600
1,194,440
-0.05(-1.89%)
Feb 14, 2023
2.670
2.777
2.510
2.650
231,460
-0.01(-0.38%)
Feb 13, 2023
2.990
3.019
2.650
2.660
194,386
-0.28(-9.52%)
Feb 10, 2023
3.220
3.383
2.910
2.940
374,672
-0.42(-12.50%)
Feb 09, 2023
3.400
3.780
3.270
3.360
835,936
-0.12(-3.45%)
Feb 08, 2023
5.170
5.300
3.450
3.480
7,377,671
-0.82(-19.07%)
Feb 07, 2023
4.540
4.638
4.140
4.300
75,775
-0.29(-6.32%)
Feb 06, 2023
4.890
4.940
4.450
4.590
59,869
-0.35(-7.09%)
Feb 03, 2023
4.880
5.050
4.810
4.940
47,140
+0.01(+0.10%)
Feb 02, 2023
4.910
5.100
4.860
4.935
43,212
-0.07(-1.30%)
Feb 01, 2023
5.050
5.270
4.800
5.000
41,459
-0.05(-0.99%)
Jan 31, 2023
4.990
5.350
4.810
5.050
122,922
+0.09(+1.81%)
Jan 30, 2023
5.000
5.080
4.780
4.960
36,842
+0.16(+3.33%)
Jan 27, 2023
5.000
5.180
4.780
4.800
116,616
-0.12(-2.44%)
Jan 26, 2023
5.080
5.200
4.830
4.920
82,047
-0.23(-4.47%)
Jan 25, 2023
5.010
5.150
5.010
5.150
29,510
+0.05(+0.98%)
Jan 24, 2023
5.210
5.210
5.020
5.100
32,296
-0.02(-0.39%)
Jan 23, 2023
5.700
5.700
5.010
5.120
77,732
-0.49(-8.73%)
Jan 20, 2023
5.580
5.880
5.430
5.610
125,039
-0.11(-1.92%)
Jan 19, 2023
5.540
5.770
5.520
5.720
15,434
+0.09(+1.60%)
Jan 18, 2023
5.880
6.240
5.430
5.630
72,098
-0.50(-8.16%)
Jan 17, 2023
6.250
6.428
5.880
6.130
83,406
-0.30(-4.67%)
Jan 13, 2023
6.290
6.700
6.250
6.430
54,723
+0.01(+0.16%)
Jan 12, 2023
6.660
6.950
6.300
6.420
137,472
-0.43(-6.28%)
Jan 11, 2023
7.510
7.800
6.770
6.850
218,546
-0.67(-8.91%)
Jan 10, 2023
6.170
7.654
6.170
7.520
283,004
+1.02(+15.69%)
Jan 09, 2023
6.190
6.850
6.110
6.500
183,639
+0.21(+3.34%)
Jan 06, 2023
5.850
6.440
5.450
6.290
255,499
+0.39(+6.61%)
Jan 05, 2023
6.530
6.530
5.560
5.900
277,594
-0.63(-9.65%)
Jan 04, 2023
6.600
7.470
6.080
6.530
1,327,122
-0.03(-0.46%)
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.