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
Atea Pharmaceuticals Inc
(NQ:
AVIR
)
3.685
+0.075 (+2.08%)
Streaming Delayed Price
Updated: 12:12 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 29, 2022
6.160
6.330
5.860
5.870
316,559
-0.29(-4.71%)
Apr 28, 2022
5.990
6.230
5.810
6.160
522,461
+0.26(+4.41%)
Apr 27, 2022
5.840
6.020
5.750
5.900
606,658
+0.06(+1.03%)
Apr 26, 2022
6.040
6.090
5.820
5.840
504,665
-0.29(-4.73%)
Apr 25, 2022
5.850
6.140
5.826
6.130
443,009
+0.24(+4.07%)
Apr 22, 2022
6.030
6.230
5.860
5.890
526,099
-0.20(-3.28%)
Apr 21, 2022
6.480
6.490
6.040
6.090
461,359
-0.25(-3.94%)
Apr 20, 2022
6.410
6.450
6.190
6.340
325,518
-0.04(-0.63%)
Apr 19, 2022
6.160
6.425
6.030
6.380
410,378
+0.18(+2.90%)
Apr 18, 2022
6.550
6.550
6.170
6.200
719,251
-0.39(-5.92%)
Apr 14, 2022
6.700
6.710
6.500
6.590
616,848
-0.08(-1.20%)
Apr 13, 2022
6.550
6.830
6.540
6.670
478,471
+0.12(+1.83%)
Apr 12, 2022
6.670
6.780
6.500
6.550
647,368
-0.02(-0.30%)
Apr 11, 2022
6.550
6.675
6.430
6.570
410,405
-0.09(-1.35%)
Apr 08, 2022
6.690
6.890
6.610
6.660
354,181
-0.07(-1.04%)
Apr 07, 2022
6.710
6.750
6.510
6.730
410,882
+0.03(+0.45%)
Apr 06, 2022
6.730
6.810
6.530
6.700
475,892
-0.12(-1.76%)
Apr 05, 2022
7.180
7.290
6.800
6.820
553,357
-0.34(-4.75%)
Apr 04, 2022
7.200
7.430
7.135
7.160
531,517
+0.06(+0.85%)
Apr 01, 2022
7.220
7.385
7.060
7.100
639,496
-0.12(-1.66%)
Mar 31, 2022
7.070
7.250
7.060
7.220
689,820
+0.14(+1.98%)
Mar 30, 2022
7.270
7.400
7.040
7.080
488,044
-0.22(-3.01%)
Mar 29, 2022
7.060
7.425
7.060
7.300
744,790
+0.31(+4.43%)
Mar 28, 2022
6.930
7.036
6.750
6.990
532,579
+0.08(+1.16%)
Mar 25, 2022
7.310
7.330
6.905
6.910
508,861
-0.37(-5.08%)
Mar 24, 2022
7.330
7.348
6.840
7.280
822,333
+0.06(+0.83%)
Mar 23, 2022
7.250
7.501
7.180
7.220
776,857
-0.11(-1.50%)
Mar 22, 2022
6.930
7.358
6.900
7.330
1,336,861
+0.40(+5.77%)
Mar 21, 2022
7.030
7.300
6.870
6.930
1,248,554
-0.15(-2.12%)
Mar 18, 2022
6.590
7.130
6.580
7.080
3,063,012
+0.49(+7.44%)
Mar 17, 2022
6.150
6.695
6.150
6.590
1,542,325
+0.37(+5.95%)
Mar 16, 2022
5.760
6.265
5.670
6.220
1,221,167
+0.53(+9.31%)
Mar 15, 2022
5.668
5.725
5.470
5.690
761,684
+0.19(+3.45%)
Mar 14, 2022
5.730
5.820
5.380
5.500
1,058,704
-0.29(-5.01%)
Mar 11, 2022
6.140
6.145
5.790
5.790
508,392
-0.26(-4.30%)
Mar 10, 2022
6.230
6.390
5.915
6.050
926,009
-0.21(-3.35%)
Mar 09, 2022
6.070
6.330
6.020
6.260
817,686
+0.29(+4.86%)
Mar 08, 2022
5.760
6.200
5.670
5.970
1,223,685
+0.08(+1.36%)
Mar 07, 2022
5.750
6.100
5.690
5.890
1,136,167
+0.14(+2.43%)
Mar 04, 2022
6.170
6.300
5.725
5.750
828,976
-0.55(-8.73%)
Mar 03, 2022
6.490
6.560
6.160
6.300
1,017,995
-0.30(-4.55%)
Mar 02, 2022
6.440
6.650
6.280
6.600
1,036,249
+0.14(+2.17%)
Mar 01, 2022
7.000
7.320
6.070
6.460
2,817,274
+0.12(+1.89%)
Feb 28, 2022
6.350
6.580
6.260
6.340
1,260,694
-0.03(-0.47%)
Feb 25, 2022
6.230
6.430
6.213
6.370
743,988
+0.15(+2.41%)
Feb 24, 2022
5.560
6.245
5.500
6.220
804,919
+0.42(+7.24%)
Feb 23, 2022
5.930
5.980
5.779
5.800
730,428
-0.11(-1.86%)
Feb 22, 2022
5.860
6.095
5.810
5.910
1,157,598
-0.01(-0.17%)
Feb 18, 2022
5.920
0
-0.14(-2.31%)
Feb 17, 2022
6.340
6.360
6.020
6.060
1,001,191
-0.30(-4.72%)
Feb 16, 2022
6.390
6.430
6.200
6.360
585,375
-0.06(-0.93%)
Feb 15, 2022
6.240
6.505
6.190
6.420
1,308,689
+0.25(+4.05%)
Feb 14, 2022
6.710
6.750
6.100
6.170
1,245,560
-0.57(-8.46%)
Feb 11, 2022
7.010
7.250
6.670
6.740
920,094
-0.31(-4.40%)
Feb 10, 2022
7.110
7.400
6.960
7.050
1,784,179
-0.06(-0.84%)
Feb 09, 2022
6.970
7.390
6.920
7.110
3,977,902
+0.26(+3.80%)
Feb 08, 2022
6.820
6.880
6.610
6.850
1,662,123
-0.02(-0.29%)
Feb 07, 2022
6.840
7.050
6.840
6.870
537,005
+0.03(+0.44%)
Feb 04, 2022
6.820
6.910
6.656
6.840
355,859
+0.04(+0.59%)
Feb 03, 2022
6.890
6.755
6.800
549,223
-0.21(-3.00%)
Feb 02, 2022
7.280
7.430
7.000
7.010
623,534
-0.27(-3.71%)
Feb 01, 2022
7.150
7.480
7.020
7.280
975,320
+0.14(+1.96%)
Jan 31, 2022
6.830
7.140
7.140
916,670
+0.34(+5.00%)
Jan 28, 2022
6.360
6.810
6.300
6.800
1,552,905
+0.37(+5.75%)
Jan 27, 2022
6.690
6.850
6.370
6.430
689,124
-0.11(-1.68%)
Jan 26, 2022
6.590
6.840
6.420
6.540
1,405,870
+0.03(+0.46%)
Jan 25, 2022
6.520
6.810
6.360
6.510
598,630
-0.07(-1.06%)
Jan 24, 2022
6.210
6.590
6.020
6.580
1,290,814
+0.14(+2.17%)
Jan 21, 2022
6.810
6.920
6.435
6.440
1,351,699
-0.48(-6.94%)
Jan 20, 2022
6.940
7.355
6.880
6.920
1,127,954
+0.04(+0.58%)
Jan 19, 2022
6.900
7.120
6.790
6.880
1,395,185
-0.02(-0.29%)
Jan 18, 2022
7.140
7.290
6.890
6.900
660,521
-0.40(-5.48%)
Jan 14, 2022
7.300
0
+0.00(+0.00%)
Jan 13, 2022
7.590
7.774
7.270
7.300
715,979
-0.36(-4.70%)
Jan 12, 2022
7.880
7.930
7.640
7.660
575,249
-0.23(-2.92%)
Jan 11, 2022
7.690
7.930
7.620
7.890
695,468
+0.21(+2.73%)
Jan 10, 2022
7.932
7.932
7.380
7.680
959,969
+0.04(+0.52%)
Jan 07, 2022
7.780
7.850
7.500
7.640
1,476,426
-0.12(-1.55%)
Jan 06, 2022
7.800
7.950
7.240
7.760
2,004,437
-0.54(-6.51%)
Jan 05, 2022
8.500
8.910
8.225
8.300
1,135,021
-0.32(-3.71%)
Jan 04, 2022
9.030
9.280
8.570
8.620
972,693
-0.57(-6.20%)
Jan 03, 2022
9.300
9.345
8.853
9.190
1,205,790
+0.25(+2.80%)
Dec 31, 2021
9.010
9.240
8.860
8.940
599,908
-0.11(-1.22%)
Dec 30, 2021
8.760
9.210
8.760
9.050
825,802
+0.23(+2.61%)
Dec 29, 2021
9.040
9.180
8.690
8.820
1,038,308
-0.28(-3.08%)
Dec 28, 2021
9.250
9.650
9.050
9.100
1,009,433
-0.33(-3.50%)
Dec 27, 2021
9.060
9.450
8.970
9.430
1,023,418
+0.32(+3.51%)
Dec 23, 2021
9.000
9.210
8.920
9.110
1,219,470
-0.02(-0.22%)
Dec 22, 2021
8.830
9.260
8.820
9.130
1,725,746
+0.57(+6.66%)
Dec 21, 2021
8.520
8.690
8.410
8.560
1,049,630
+0.01(+0.12%)
Dec 20, 2021
8.550
8.770
8.310
8.550
1,574,610
+0.00(+0.00%)
Dec 17, 2021
8.270
8.730
8.030
8.550
4,631,388
+0.19(+2.23%)
Dec 16, 2021
8.120
8.630
8.120
8.364
1,757,799
+0.36(+4.54%)
Dec 15, 2021
8.120
8.120
7.465
8.000
2,187,477
-0.02(-0.25%)
Dec 14, 2021
8.020
8.260
7.840
8.020
1,333,893
-0.13(-1.60%)
Dec 13, 2021
8.020
8.620
8.020
8.150
1,500,412
+0.18(+2.26%)
Dec 10, 2021
7.940
8.225
7.840
7.970
1,075,511
-0.07(-0.87%)
Dec 09, 2021
8.580
8.765
8.000
8.040
2,078,583
-0.65(-7.48%)
Dec 08, 2021
8.690
8.725
8.020
8.690
1,503,666
+0.36(+4.31%)
Dec 07, 2021
7.850
8.460
7.850
8.331
2,512,855
+0.57(+7.36%)
Dec 06, 2021
7.970
8.010
7.640
7.760
1,351,109
-0.30(-3.72%)
Dec 03, 2021
8.170
8.250
7.800
8.060
1,235,539
-0.05(-0.62%)
Dec 02, 2021
7.680
8.140
7.685
8.110
1,580,669
+0.29(+3.71%)
Dec 01, 2021
7.980
8.090
7.760
7.820
1,715,569
-0.27(-3.34%)
Nov 30, 2021
7.820
8.280
7.720
8.090
1,946,907
+0.25(+3.19%)
Nov 29, 2021
8.200
8.286
7.770
7.840
2,261,452
-0.30(-3.69%)
Nov 26, 2021
7.790
8.340
7.690
8.140
2,190,822
+0.46(+5.99%)
Nov 24, 2021
7.530
7.770
7.370
7.680
4,115,916
+0.01(+0.13%)
Nov 23, 2021
7.910
8.020
7.440
7.670
3,805,930
-0.29(-3.64%)
Nov 22, 2021
8.050
8.250
7.760
7.960
3,642,321
-0.15(-1.85%)
Nov 19, 2021
8.680
8.900
8.040
8.110
4,243,791
-0.51(-5.92%)
Nov 18, 2021
8.410
8.670
8.130
8.620
5,915,332
-0.07(-0.81%)
Nov 17, 2021
9.660
10.09
8.530
8.690
9,947,050
-2.67(-23.50%)
Nov 16, 2021
11.40
11.41
11.07
11.36
1,637,002
-0.14(-1.22%)
Nov 15, 2021
11.32
11.72
11.12
11.50
1,563,600
+0.14(+1.23%)
Nov 12, 2021
11.07
11.63
10.51
11.36
2,653,124
+0.72(+6.77%)
Nov 11, 2021
10.70
10.93
10.53
10.64
1,459,087
-0.03(-0.28%)
Nov 10, 2021
10.87
10.67
1,224,358
-0.25(-2.29%)
Nov 09, 2021
10.80
11.05
10.53
10.92
1,258,861
+0.17(+1.58%)
Nov 08, 2021
10.69
11.08
10.66
10.75
1,475,046
-0.06(-0.56%)
Nov 05, 2021
11.36
11.37
10.28
10.81
4,416,225
-0.97(-8.23%)
Nov 04, 2021
12.16
12.23
11.71
11.78
1,030,148
-0.21(-1.75%)
Nov 03, 2021
11.70
12.08
11.50
11.99
1,817,560
+0.27(+2.30%)
Nov 02, 2021
12.09
12.13
11.30
11.72
1,847,716
-0.28(-2.33%)
Nov 01, 2021
11.60
12.13
11.81
12.00
1,962,353
+0.36(+3.09%)
Oct 29, 2021
11.96
12.06
11.58
11.64
1,583,321
-0.32(-2.68%)
Oct 28, 2021
12.23
12.39
11.86
11.96
2,768,137
-0.21(-1.73%)
Oct 27, 2021
12.37
12.51
11.91
12.17
2,264,142
-0.22(-1.78%)
Oct 26, 2021
12.55
12.39
3,076,401
-0.33(-2.59%)
Oct 25, 2021
12.62
12.72
3,632,322
-0.01(-0.08%)
Oct 22, 2021
12.12
12.77
12.73
4,324,608
-0.02(-0.16%)
Oct 21, 2021
12.95
13.24
12.26
12.75
7,963,891
-0.49(-3.70%)
Oct 20, 2021
13.83
14.42
12.66
13.24
18,394,760
-0.58(-4.20%)
Oct 19, 2021
11.20
16.63
10.76
13.82
129,103,472
-26.78(-65.96%)
Oct 18, 2021
39.72
41.72
38.71
40.60
2,335,354
+1.32(+3.36%)
Oct 15, 2021
40.41
40.79
39.16
39.28
1,161,114
-1.17(-2.89%)
Oct 14, 2021
42.60
43.00
40.28
40.45
2,779,983
-1.25(-3.00%)
Oct 13, 2021
38.46
41.80
38.40
41.70
2,422,893
+3.31(+8.62%)
Oct 12, 2021
39.08
39.26
38.00
38.39
1,159,610
-0.45(-1.16%)
Oct 11, 2021
40.20
40.71
37.40
38.84
2,396,657
-1.22(-3.05%)
Oct 08, 2021
40.50
43.23
39.62
40.06
2,525,999
-0.97(-2.36%)
Oct 07, 2021
39.99
41.78
39.31
41.03
2,450,765
+1.12(+2.81%)
Oct 06, 2021
42.86
44.95
39.37
39.91
2,622,680
-2.45(-5.78%)
Oct 05, 2021
44.24
44.24
40.61
42.36
3,813,220
-2.23(-5.00%)
Oct 04, 2021
43.17
46.91
40.20
44.59
4,983,933
+2.58(+6.14%)
Oct 01, 2021
46.00
46.62
39.92
42.01
16,130,126
+6.95(+19.82%)
Sep 30, 2021
32.59
38.48
32.44
35.06
4,010,920
+2.93(+9.12%)
Sep 29, 2021
32.20
32.58
31.02
32.13
903,136
-0.01(-0.03%)
Sep 28, 2021
33.75
33.98
31.81
32.14
1,830,275
-1.62(-4.80%)
Sep 27, 2021
32.49
33.86
30.61
33.76
2,132,107
+1.62(+5.04%)
Sep 24, 2021
32.30
34.00
31.68
32.14
2,409,127
+0.17(+0.53%)
Sep 23, 2021
31.80
32.35
30.16
31.97
1,532,363
+0.40(+1.27%)
Sep 22, 2021
29.00
31.75
28.99
31.57
2,350,550
+3.12(+10.97%)
Sep 21, 2021
29.48
29.95
28.11
28.45
1,093,539
-0.49(-1.69%)
Sep 20, 2021
27.00
31.94
26.83
28.94
4,681,849
+2.71(+10.33%)
Sep 17, 2021
26.95
26.95
25.88
26.23
3,180,814
-0.90(-3.32%)
Sep 16, 2021
25.68
27.29
25.64
27.13
1,842,057
+1.15(+4.43%)
Sep 15, 2021
27.62
27.84
25.56
25.98
1,863,177
-1.74(-6.28%)
Sep 14, 2021
28.06
28.39
27.56
27.72
1,163,635
-0.16(-0.57%)
Sep 13, 2021
28.80
29.00
27.66
27.88
1,062,942
-0.72(-2.52%)
Sep 10, 2021
28.99
29.34
28.52
28.60
913,355
-0.06(-0.21%)
Sep 09, 2021
28.75
29.03
27.58
28.66
1,753,972
+0.98(+3.54%)
Sep 08, 2021
29.70
29.74
27.57
27.68
1,359,052
-1.99(-6.71%)
Sep 07, 2021
29.16
31.27
29.05
29.67
2,171,335
+0.76(+2.63%)
Sep 03, 2021
28.89
29.25
28.38
28.91
1,079,325
-0.09(-0.31%)
Sep 02, 2021
28.63
29.27
28.00
29.00
825,976
+0.37(+1.29%)
Sep 01, 2021
30.25
30.28
27.80
28.63
1,428,368
-1.09(-3.67%)
Aug 31, 2021
30.31
30.75
29.47
29.72
1,392,407
-0.78(-2.56%)
Aug 30, 2021
31.35
31.66
30.05
30.50
1,231,263
-0.85(-2.71%)
Aug 27, 2021
29.55
31.65
29.19
31.35
1,042,591
+2.12(+7.25%)
Aug 26, 2021
30.45
30.51
28.66
29.23
1,272,797
-1.32(-4.32%)
Aug 25, 2021
30.00
30.72
29.31
30.55
823,329
+0.76(+2.55%)
Aug 24, 2021
30.00
30.09
29.10
29.79
1,003,843
+0.02(+0.07%)
Aug 23, 2021
30.14
30.25
29.27
29.77
712,445
+0.11(+0.37%)
Aug 20, 2021
29.55
30.05
28.85
29.66
684,274
+0.18(+0.61%)
Aug 19, 2021
29.20
30.40
28.50
29.48
669,757
+0.27(+0.92%)
Aug 18, 2021
28.93
29.69
28.53
29.21
941,128
+0.47(+1.64%)
Aug 17, 2021
27.04
28.85
26.76
28.74
729,367
+0.86(+3.08%)
Aug 16, 2021
27.69
29.45
27.43
27.88
1,184,632
+0.21(+0.76%)
Aug 13, 2021
31.00
31.11
26.73
27.67
1,837,356
-3.44(-11.06%)
Aug 12, 2021
33.40
34.47
30.43
31.11
1,458,754
-1.90(-5.76%)
Aug 11, 2021
33.48
33.80
31.52
33.01
816,223
+0.10(+0.30%)
Aug 10, 2021
32.63
33.06
30.21
32.91
1,188,148
+0.64(+1.98%)
Aug 09, 2021
31.50
33.99
31.25
32.27
1,698,527
+1.11(+3.56%)
Aug 06, 2021
28.00
31.57
27.56
31.16
1,572,098
+3.26(+11.68%)
Aug 05, 2021
27.15
28.15
26.51
27.90
801,248
+1.31(+4.93%)
Aug 04, 2021
27.69
27.81
26.30
26.59
769,492
-1.25(-4.49%)
Aug 03, 2021
26.06
28.00
25.52
27.84
1,036,469
+1.76(+6.75%)
Aug 02, 2021
26.00
27.25
25.20
26.08
648,916
+1.04(+4.15%)
Jul 30, 2021
24.36
25.15
24.25
25.04
641,798
+0.69(+2.83%)
Jul 29, 2021
25.03
25.27
24.27
24.35
663,796
-0.68(-2.72%)
Jul 28, 2021
26.19
26.26
24.60
25.03
1,323,185
-1.02(-3.92%)
Jul 27, 2021
24.45
26.13
24.28
26.05
1,127,444
+1.55(+6.33%)
Jul 26, 2021
25.00
25.22
24.17
24.50
1,227,336
-0.61(-2.43%)
Jul 23, 2021
25.53
25.89
24.75
25.11
463,310
-0.42(-1.65%)
Jul 22, 2021
25.07
26.26
25.01
25.53
737,526
+0.31(+1.23%)
Jul 21, 2021
25.02
26.20
24.85
25.22
909,510
+0.19(+0.76%)
Jul 20, 2021
24.70
25.68
23.29
25.03
1,877,878
+0.13(+0.52%)
Jul 19, 2021
22.61
25.24
22.38
24.90
1,493,292
+2.00(+8.73%)
Jul 16, 2021
21.94
23.39
21.62
22.90
795,797
+0.89(+4.04%)
Jul 15, 2021
22.93
23.07
21.10
22.01
1,120,068
-0.92(-4.01%)
Jul 14, 2021
22.44
23.07
22.05
22.93
1,175,672
+0.68(+3.06%)
Jul 13, 2021
23.17
23.61
22.00
22.25
1,368,840
-1.04(-4.47%)
Jul 12, 2021
22.98
23.41
21.87
23.29
675,649
+0.30(+1.30%)
Jul 09, 2021
22.90
23.45
22.50
22.99
349,269
+0.34(+1.50%)
Jul 08, 2021
21.51
22.90
21.47
22.65
508,019
+0.55(+2.49%)
Jul 07, 2021
23.94
24.00
21.96
22.10
741,637
-1.90(-7.92%)
Jul 06, 2021
23.30
24.30
22.75
24.00
2,054,543
+0.72(+3.09%)
Jul 02, 2021
21.50
23.45
21.21
23.28
1,523,259
+1.95(+9.14%)
Jul 01, 2021
21.78
22.03
20.92
21.33
1,608,082
-0.15(-0.70%)
Jun 30, 2021
26.79
27.85
21.20
21.48
4,948,837
-2.93(-12.00%)
Jun 29, 2021
26.20
27.21
24.10
24.41
1,630,905
-1.30(-5.06%)
Jun 28, 2021
24.13
25.84
23.92
25.71
1,684,396
+1.90(+7.98%)
Jun 25, 2021
23.56
24.05
23.32
23.81
7,317,237
+0.39(+1.67%)
Jun 24, 2021
23.21
24.21
23.21
23.42
1,368,744
+0.25(+1.08%)
Jun 23, 2021
23.57
24.10
22.50
23.17
1,013,370
-0.28(-1.19%)
Jun 22, 2021
24.30
24.58
23.10
23.45
1,530,170
-0.70(-2.90%)
Jun 21, 2021
23.35
24.41
22.62
24.15
2,130,516
+0.76(+3.25%)
Jun 18, 2021
22.91
24.50
22.87
23.39
3,204,157
+0.54(+2.36%)
Jun 17, 2021
23.28
26.68
21.78
22.85
3,411,676
-0.63(-2.68%)
Jun 16, 2021
23.56
24.01
22.49
23.48
1,380,813
-0.10(-0.42%)
Jun 15, 2021
23.66
23.84
22.74
23.58
1,556,722
-0.23(-0.97%)
Jun 14, 2021
23.88
24.48
23.02
23.81
1,236,957
+0.05(+0.21%)
Jun 11, 2021
25.37
25.45
23.14
23.76
1,005,136
-1.32(-5.26%)
Jun 10, 2021
25.10
25.28
24.05
25.08
802,916
+0.57(+2.33%)
Jun 09, 2021
23.85
25.57
23.82
24.51
1,360,384
+1.00(+4.25%)
Jun 08, 2021
24.13
24.40
22.69
23.51
1,380,545
-0.41(-1.71%)
Jun 07, 2021
21.90
24.40
21.71
23.92
1,951,986
+2.39(+11.10%)
Jun 04, 2021
20.68
21.71
20.24
21.53
1,167,538
+1.00(+4.87%)
Jun 03, 2021
20.74
21.21
20.25
20.53
703,496
-0.04(-0.19%)
Jun 02, 2021
20.58
20.95
19.82
20.57
765,810
+0.06(+0.29%)
Jun 01, 2021
20.63
20.75
19.64
20.51
551,079
+0.09(+0.44%)
May 28, 2021
20.54
21.00
20.20
20.42
538,835
-0.13(-0.63%)
May 27, 2021
20.39
21.17
19.90
20.55
1,391,329
+0.47(+2.34%)
May 26, 2021
20.04
20.46
19.49
20.08
876,194
+0.55(+2.82%)
May 25, 2021
20.92
21.39
19.47
19.53
766,931
-1.15(-5.56%)
May 24, 2021
22.73
22.73
20.19
20.68
745,381
-1.75(-7.80%)
May 21, 2021
23.58
23.58
22.35
22.43
763,458
-0.94(-4.02%)
May 20, 2021
22.07
23.55
22.00
23.37
914,313
+1.41(+6.42%)
May 19, 2021
23.11
23.19
21.44
21.96
840,916
-1.47(-6.27%)
May 18, 2021
23.61
24.08
22.52
23.43
705,619
-0.07(-0.30%)
May 17, 2021
22.81
24.10
22.65
23.50
769,133
+0.59(+2.58%)
May 14, 2021
20.74
24.45
20.15
22.91
1,611,323
+3.69(+19.20%)
May 13, 2021
20.05
20.32
18.72
19.22
968,412
-0.52(-2.63%)
May 12, 2021
20.89
21.05
19.39
19.74
558,451
-0.95(-4.59%)
May 11, 2021
19.05
20.87
18.80
20.69
613,001
+1.09(+5.56%)
May 10, 2021
21.50
21.82
19.45
19.60
777,438
-1.72(-8.07%)
May 07, 2021
21.99
23.26
21.15
21.32
1,056,748
-0.70(-3.18%)
May 06, 2021
21.15
22.33
19.70
22.02
984,001
+0.92(+4.36%)
May 05, 2021
21.10
22.56
20.69
21.10
1,220,809
+0.02(+0.09%)
May 04, 2021
22.40
22.69
20.90
21.08
1,391,581
-1.90(-8.27%)
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.