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
)
3.650
-0.050 (-1.35%)
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 (%)
Apr 28, 2023
3.290
3.316
3.255
3.270
462,158
-0.04(-1.21%)
Apr 27, 2023
3.310
3.330
3.250
3.310
371,719
+0.00(+0.00%)
Apr 26, 2023
3.300
3.330
3.250
3.310
308,502
+0.02(+0.61%)
Apr 25, 2023
3.230
3.318
3.220
3.290
554,885
+0.08(+2.49%)
Apr 24, 2023
3.280
3.320
3.183
3.210
437,333
-0.07(-2.13%)
Apr 21, 2023
3.250
3.330
3.250
3.280
697,155
+0.02(+0.61%)
Apr 20, 2023
3.290
3.310
3.230
3.260
495,346
-0.06(-1.81%)
Apr 19, 2023
3.230
3.335
3.220
3.320
372,050
+0.07(+2.15%)
Apr 18, 2023
3.370
3.370
3.200
3.250
509,659
-0.12(-3.56%)
Apr 17, 2023
3.310
3.455
3.230
3.370
416,211
+0.09(+2.74%)
Apr 14, 2023
3.380
3.380
3.250
3.280
471,397
-0.09(-2.67%)
Apr 13, 2023
3.290
3.400
3.290
3.370
271,667
+0.09(+2.74%)
Apr 12, 2023
3.360
3.440
3.270
3.280
253,104
-0.17(-4.93%)
Apr 11, 2023
3.510
3.560
3.425
3.450
351,984
-0.04(-1.15%)
Apr 10, 2023
3.380
3.538
3.275
3.490
468,062
+0.08(+2.35%)
Apr 06, 2023
3.340
3.430
3.300
3.410
332,375
+0.10(+3.02%)
Apr 05, 2023
3.350
3.390
3.295
3.310
387,517
-0.05(-1.49%)
Apr 04, 2023
3.430
3.430
3.275
3.360
433,913
-0.07(-2.04%)
Apr 03, 2023
3.320
3.435
3.310
3.430
327,805
+0.08(+2.39%)
Mar 31, 2023
3.280
3.380
3.270
3.350
794,954
+0.08(+2.45%)
Mar 30, 2023
3.270
3.305
3.200
3.270
470,509
+0.02(+0.62%)
Mar 29, 2023
3.140
3.280
3.127
3.250
592,959
+0.13(+4.17%)
Mar 28, 2023
3.140
3.180
3.060
3.120
574,201
-0.04(-1.27%)
Mar 27, 2023
2.980
3.180
2.980
3.160
785,030
+0.16(+5.33%)
Mar 24, 2023
2.990
3.075
2.940
3.000
857,713
-0.05(-1.64%)
Mar 23, 2023
3.310
3.380
3.020
3.050
769,952
-0.25(-7.58%)
Mar 22, 2023
3.440
3.490
3.290
3.300
756,320
-0.12(-3.51%)
Mar 21, 2023
3.520
3.540
3.365
3.420
1,539,925
-0.08(-2.29%)
Mar 20, 2023
3.770
3.770
3.360
3.500
892,690
-0.27(-7.16%)
Mar 17, 2023
3.680
3.845
3.650
3.770
1,368,383
+0.09(+2.45%)
Mar 16, 2023
3.650
3.730
3.367
3.680
1,021,817
+0.03(+0.82%)
Mar 15, 2023
3.490
3.755
3.470
3.650
1,414,278
+0.02(+0.55%)
Mar 14, 2023
3.460
3.760
3.350
3.630
1,045,035
+0.26(+7.72%)
Mar 13, 2023
3.240
3.395
3.150
3.370
954,977
+0.03(+0.90%)
Mar 10, 2023
3.410
3.465
3.295
3.340
503,596
-0.07(-2.05%)
Mar 09, 2023
3.430
3.485
3.390
3.410
413,204
-0.01(-0.29%)
Mar 08, 2023
3.360
3.460
3.300
3.420
355,876
+0.07(+2.09%)
Mar 07, 2023
3.310
3.365
3.210
3.350
510,282
+0.01(+0.30%)
Mar 06, 2023
3.530
3.530
3.270
3.340
602,806
-0.19(-5.38%)
Mar 03, 2023
3.440
3.595
3.420
3.530
447,722
+0.10(+2.92%)
Mar 02, 2023
3.280
3.440
3.240
3.430
505,021
+0.18(+5.54%)
Mar 01, 2023
3.350
3.500
3.220
3.250
591,258
-0.29(-8.19%)
Feb 28, 2023
3.560
3.605
3.465
3.540
591,373
-0.02(-0.56%)
Feb 27, 2023
3.690
3.690
3.540
3.560
385,309
-0.11(-3.00%)
Feb 24, 2023
3.830
3.870
3.650
3.670
425,549
-0.20(-5.17%)
Feb 23, 2023
3.980
4.020
3.845
3.870
413,558
-0.12(-3.01%)
Feb 22, 2023
4.020
4.070
3.960
3.990
335,223
-0.03(-0.75%)
Feb 21, 2023
4.190
4.240
4.020
4.020
382,819
-0.23(-5.41%)
Feb 17, 2023
4.110
4.260
4.040
4.250
381,893
+0.14(+3.41%)
Feb 16, 2023
4.090
4.190
4.050
4.110
325,303
+0.02(+0.49%)
Feb 15, 2023
4.090
4.110
4.020
4.090
240,243
+0.02(+0.49%)
Feb 14, 2023
4.210
4.220
4.050
4.070
338,822
-0.14(-3.33%)
Feb 13, 2023
4.190
4.220
4.120
4.210
350,025
+0.00(+0.00%)
Feb 10, 2023
4.190
4.245
4.110
4.210
370,756
+0.03(+0.72%)
Feb 09, 2023
4.400
4.417
4.180
4.180
429,985
-0.20(-4.57%)
Feb 08, 2023
4.530
4.545
4.380
4.380
328,032
-0.15(-3.31%)
Feb 07, 2023
4.570
4.570
4.360
4.530
375,350
-0.02(-0.44%)
Feb 06, 2023
4.490
4.645
4.490
4.550
419,349
+0.04(+0.89%)
Feb 03, 2023
4.680
4.790
4.495
4.510
883,982
-0.23(-4.85%)
Feb 02, 2023
4.640
4.770
4.620
4.740
338,168
+0.12(+2.60%)
Feb 01, 2023
4.600
4.710
4.490
4.620
640,001
-0.01(-0.22%)
Jan 31, 2023
4.650
4.710
4.565
4.630
480,086
+0.02(+0.43%)
Jan 30, 2023
4.550
4.650
4.525
4.610
268,350
+0.01(+0.22%)
Jan 27, 2023
4.550
4.640
4.530
4.600
292,559
+0.03(+0.66%)
Jan 26, 2023
4.530
4.685
4.455
4.570
280,487
+0.07(+1.56%)
Jan 25, 2023
4.550
4.600
4.430
4.500
329,296
-0.05(-1.10%)
Jan 24, 2023
4.640
4.660
4.545
4.550
621,800
-0.20(-4.21%)
Jan 23, 2023
4.910
4.910
4.680
4.750
468,025
-0.15(-3.06%)
Jan 20, 2023
4.890
4.900
4.790
4.900
321,258
+0.07(+1.45%)
Jan 19, 2023
4.760
4.850
4.660
4.830
284,363
+0.12(+2.55%)
Jan 18, 2023
4.960
5.030
4.700
4.710
253,939
-0.22(-4.46%)
Jan 17, 2023
4.940
4.995
4.795
4.930
307,609
+0.00(+0.00%)
Jan 13, 2023
4.900
5.060
4.875
4.930
349,078
+0.03(+0.61%)
Jan 12, 2023
4.840
4.915
4.740
4.900
277,969
+0.10(+2.08%)
Jan 11, 2023
4.950
4.960
4.750
4.800
363,706
-0.17(-3.42%)
Jan 10, 2023
4.700
4.980
4.700
4.970
321,120
+0.29(+6.20%)
Jan 09, 2023
4.720
4.860
4.610
4.680
463,444
-0.02(-0.43%)
Jan 06, 2023
4.750
4.790
4.630
4.700
453,874
+0.01(+0.21%)
Jan 05, 2023
4.710
4.740
4.620
4.690
351,548
-0.09(-1.88%)
Jan 04, 2023
4.850
4.910
4.705
4.780
196,563
-0.03(-0.62%)
Jan 03, 2023
4.950
4.980
4.750
4.810
357,157
+0.00(+0.00%)
Dec 30, 2022
4.590
4.840
4.590
4.810
423,667
+0.14(+3.00%)
Dec 29, 2022
4.370
4.710
4.330
4.670
596,333
+0.32(+7.36%)
Dec 28, 2022
4.350
4.400
4.175
4.350
444,561
-0.02(-0.46%)
Dec 27, 2022
4.610
4.640
4.365
4.370
463,263
-0.22(-4.79%)
Dec 23, 2022
4.610
4.700
4.550
4.590
280,595
-0.02(-0.43%)
Dec 22, 2022
4.580
4.690
4.510
4.610
716,476
+0.03(+0.66%)
Dec 21, 2022
4.580
4.670
4.540
4.580
342,314
+0.05(+1.10%)
Dec 20, 2022
4.380
4.580
4.329
4.530
686,965
+0.15(+3.42%)
Dec 19, 2022
4.550
4.550
4.300
4.380
774,971
-0.23(-4.99%)
Dec 16, 2022
4.350
4.750
4.330
4.610
1,341,830
+0.22(+5.01%)
Dec 15, 2022
4.400
4.430
4.360
4.390
652,753
-0.02(-0.45%)
Dec 14, 2022
4.490
4.560
4.395
4.410
636,686
-0.08(-1.78%)
Dec 13, 2022
4.500
4.560
4.300
4.490
541,672
+0.10(+2.16%)
Dec 12, 2022
4.410
4.480
4.305
4.395
277,770
+0.00(+0.11%)
Dec 09, 2022
4.520
4.585
4.380
4.390
325,011
-0.22(-4.77%)
Dec 08, 2022
4.600
4.620
4.510
4.610
238,258
+0.02(+0.44%)
Dec 07, 2022
4.670
4.670
4.560
4.590
219,145
-0.07(-1.50%)
Dec 06, 2022
4.660
4.740
4.580
4.660
366,172
-0.01(-0.21%)
Dec 05, 2022
4.810
4.950
4.610
4.670
270,422
-0.13(-2.71%)
Dec 02, 2022
4.730
4.830
4.565
4.800
452,828
+0.02(+0.42%)
Dec 01, 2022
4.690
4.930
4.690
4.780
475,643
+0.09(+1.92%)
Nov 30, 2022
4.570
4.690
4.480
4.690
565,188
+0.11(+2.40%)
Nov 29, 2022
4.500
4.680
4.500
4.580
380,495
+0.01(+0.22%)
Nov 28, 2022
4.670
4.750
4.540
4.570
333,647
-0.12(-2.56%)
Nov 25, 2022
4.700
4.770
4.670
4.690
120,714
+0.00(+0.00%)
Nov 23, 2022
4.680
4.850
4.670
4.690
300,034
-0.02(-0.42%)
Nov 22, 2022
4.530
4.760
4.450
4.710
468,209
+0.19(+4.20%)
Nov 21, 2022
4.640
4.705
4.450
4.520
386,744
-0.15(-3.21%)
Nov 18, 2022
4.800
4.883
4.620
4.670
394,797
+0.01(+0.21%)
Nov 17, 2022
4.770
4.840
4.610
4.660
419,743
-0.17(-3.52%)
Nov 16, 2022
5.100
5.220
4.760
4.830
496,629
-0.35(-6.76%)
Nov 15, 2022
5.230
5.320
5.130
5.180
499,901
+0.08(+1.57%)
Nov 14, 2022
5.130
5.225
5.050
5.100
413,065
-0.07(-1.35%)
Nov 11, 2022
5.070
5.250
5.000
5.170
613,622
+0.07(+1.37%)
Nov 10, 2022
4.980
5.195
4.920
5.100
764,189
+0.36(+7.59%)
Nov 09, 2022
5.230
5.234
4.750
4.740
898,371
-0.55(-10.40%)
Nov 08, 2022
6.120
6.140
5.210
5.290
1,113,728
-0.58(-9.88%)
Nov 07, 2022
6.090
6.210
5.750
5.870
512,330
-0.17(-2.81%)
Nov 04, 2022
6.050
6.210
5.810
6.040
1,208,002
-0.01(-0.17%)
Nov 03, 2022
5.950
6.140
5.810
6.050
361,291
+0.15(+2.54%)
Nov 02, 2022
6.040
6.100
5.845
5.900
581,234
-0.16(-2.64%)
Nov 01, 2022
6.150
6.320
5.985
6.060
440,939
+0.06(+1.00%)
Oct 31, 2022
5.900
6.250
5.780
6.000
460,810
+0.10(+1.69%)
Oct 28, 2022
5.740
5.960
5.625
5.900
354,317
+0.24(+4.24%)
Oct 27, 2022
5.680
5.810
5.520
5.660
232,912
+0.05(+0.89%)
Oct 26, 2022
5.580
5.770
5.522
5.610
289,323
+0.07(+1.26%)
Oct 25, 2022
5.500
5.675
5.500
5.540
289,354
+0.10(+1.84%)
Oct 24, 2022
5.330
5.708
5.210
5.440
349,325
+0.12(+2.26%)
Oct 21, 2022
5.390
5.442
5.250
5.320
381,419
+0.05(+0.95%)
Oct 20, 2022
5.180
5.420
5.140
5.270
271,042
+0.09(+1.74%)
Oct 19, 2022
5.510
5.525
5.100
5.180
500,528
-0.41(-7.33%)
Oct 18, 2022
5.590
5.740
5.525
5.590
323,154
+0.10(+1.82%)
Oct 17, 2022
5.360
5.570
5.360
5.490
505,573
+0.24(+4.57%)
Oct 14, 2022
5.300
5.490
5.180
5.250
395,815
-0.01(-0.19%)
Oct 13, 2022
5.140
5.340
5.040
5.260
486,723
-0.04(-0.75%)
Oct 12, 2022
5.270
5.380
5.130
5.300
428,353
+0.00(+0.00%)
Oct 11, 2022
5.340
5.420
5.200
5.300
257,962
-0.08(-1.49%)
Oct 10, 2022
5.400
5.450
5.250
5.380
278,811
-0.02(-0.37%)
Oct 07, 2022
5.670
5.690
5.375
5.400
373,168
-0.27(-4.76%)
Oct 06, 2022
5.690
5.830
5.620
5.670
241,788
-0.06(-1.05%)
Oct 05, 2022
5.730
5.860
5.560
5.730
334,630
-0.12(-2.05%)
Oct 04, 2022
5.850
6.010
5.840
5.850
394,476
+0.09(+1.56%)
Oct 03, 2022
5.740
5.890
5.600
5.760
352,401
+0.07(+1.23%)
Sep 30, 2022
5.590
5.875
5.570
5.690
563,469
+0.09(+1.61%)
Sep 29, 2022
5.710
5.730
5.475
5.600
353,965
-0.19(-3.28%)
Sep 28, 2022
5.540
5.870
5.460
5.790
641,664
+0.30(+5.46%)
Sep 27, 2022
5.560
5.760
5.410
5.490
582,068
-0.01(-0.18%)
Sep 26, 2022
5.770
6.120
5.470
5.500
1,037,344
-0.30(-5.17%)
Sep 23, 2022
5.880
5.950
5.610
5.800
862,511
-0.19(-3.17%)
Sep 22, 2022
6.050
6.260
5.950
5.990
611,030
-0.14(-2.28%)
Sep 21, 2022
6.260
6.460
6.090
6.130
364,830
-0.13(-2.08%)
Sep 20, 2022
6.220
6.390
6.100
6.260
538,960
-0.05(-0.79%)
Sep 19, 2022
6.590
6.650
6.020
6.310
659,930
-0.40(-5.96%)
Sep 16, 2022
6.770
6.770
6.490
6.710
2,064,653
-0.14(-2.04%)
Sep 15, 2022
6.800
7.010
6.660
6.850
446,767
-0.02(-0.29%)
Sep 14, 2022
7.180
7.200
6.765
6.870
524,288
-0.30(-4.18%)
Sep 13, 2022
7.650
7.829
7.100
7.170
663,767
-0.81(-10.15%)
Sep 12, 2022
7.880
8.250
7.800
7.980
326,734
+0.10(+1.27%)
Sep 09, 2022
8.070
8.170
7.830
7.880
340,473
-0.15(-1.87%)
Sep 08, 2022
7.750
8.260
7.680
8.030
918,961
+0.27(+3.48%)
Sep 07, 2022
7.500
7.800
7.420
7.760
617,697
+0.29(+3.88%)
Sep 06, 2022
7.530
7.600
7.100
7.470
467,795
+0.02(+0.27%)
Sep 02, 2022
7.600
7.600
7.360
7.450
264,095
+0.00(+0.00%)
Sep 01, 2022
7.450
7.750
7.320
7.450
487,966
-0.05(-0.67%)
Aug 31, 2022
7.640
7.725
7.340
7.500
617,327
-0.10(-1.32%)
Aug 30, 2022
7.750
7.910
7.420
7.600
397,047
-0.14(-1.81%)
Aug 29, 2022
7.660
7.920
7.650
7.740
327,160
-0.09(-1.15%)
Aug 26, 2022
8.120
8.150
7.660
7.830
416,384
-0.32(-3.93%)
Aug 25, 2022
8.250
8.265
8.050
8.150
242,347
-0.03(-0.37%)
Aug 24, 2022
8.050
8.300
8.040
8.180
156,655
+0.10(+1.24%)
Aug 23, 2022
8.140
8.240
8.030
8.080
202,540
-0.03(-0.37%)
Aug 22, 2022
7.990
8.270
7.928
8.110
246,964
-0.13(-1.58%)
Aug 19, 2022
8.260
8.550
8.140
8.240
412,539
-0.14(-1.67%)
Aug 18, 2022
8.560
8.590
8.280
8.380
246,451
-0.18(-2.10%)
Aug 17, 2022
8.530
8.680
8.400
8.560
525,928
-0.08(-0.93%)
Aug 16, 2022
8.440
8.720
8.390
8.640
295,258
+0.06(+0.70%)
Aug 15, 2022
8.380
8.630
8.310
8.580
252,318
+0.17(+2.02%)
Aug 12, 2022
8.250
8.540
8.230
8.410
269,519
+0.18(+2.19%)
Aug 11, 2022
8.360
8.450
8.120
8.230
380,562
-0.04(-0.48%)
Aug 10, 2022
8.650
8.670
8.110
8.270
316,860
-0.21(-2.48%)
Aug 09, 2022
8.820
9.790
8.330
8.480
866,196
-0.11(-1.28%)
Aug 08, 2022
8.900
8.916
8.590
8.590
484,261
-0.20(-2.28%)
Aug 05, 2022
8.440
9.000
8.320
8.790
525,511
+0.34(+4.02%)
Aug 04, 2022
8.480
8.540
8.200
8.450
397,536
-0.02(-0.24%)
Aug 03, 2022
8.260
8.600
8.260
8.470
299,016
+0.29(+3.55%)
Aug 02, 2022
8.230
8.480
8.080
8.180
240,923
-0.11(-1.33%)
Aug 01, 2022
8.220
8.420
7.970
8.290
319,345
+0.09(+1.10%)
Jul 29, 2022
8.090
8.220
7.850
8.200
259,394
+0.17(+2.12%)
Jul 28, 2022
8.130
8.140
7.720
8.030
329,500
-0.08(-0.99%)
Jul 27, 2022
8.170
8.270
7.960
8.110
281,800
+0.03(+0.37%)
Jul 26, 2022
8.140
8.320
7.990
8.080
167,251
-0.11(-1.34%)
Jul 25, 2022
8.060
8.200
7.860
8.190
325,991
+0.19(+2.37%)
Jul 22, 2022
8.370
8.370
7.840
8.000
437,940
-0.37(-4.42%)
Jul 21, 2022
8.150
8.390
8.050
8.370
263,034
+0.20(+2.45%)
Jul 20, 2022
8.280
8.400
8.080
8.170
219,544
-0.07(-0.85%)
Jul 19, 2022
8.120
8.344
8.070
8.240
197,386
+0.19(+2.36%)
Jul 18, 2022
7.940
8.440
7.940
8.050
293,178
-0.05(-0.62%)
Jul 15, 2022
8.130
8.378
7.770
8.100
372,952
+0.11(+1.38%)
Jul 14, 2022
8.360
8.430
7.962
7.990
368,389
-0.51(-6.00%)
Jul 13, 2022
8.100
8.750
8.100
8.500
710,345
+0.34(+4.17%)
Jul 12, 2022
7.840
8.290
7.610
8.160
500,077
+0.33(+4.21%)
Jul 11, 2022
7.780
7.940
7.580
7.830
304,810
-0.08(-1.01%)
Jul 08, 2022
7.740
7.940
7.620
7.910
339,565
+0.13(+1.67%)
Jul 07, 2022
7.500
7.865
7.500
7.780
571,033
+0.31(+4.15%)
Jul 06, 2022
7.490
7.820
7.420
7.470
430,703
-0.02(-0.27%)
Jul 05, 2022
7.200
7.520
7.038
7.490
362,452
+0.19(+2.60%)
Jul 01, 2022
7.070
7.310
6.950
7.300
285,044
+0.20(+2.82%)
Jun 30, 2022
7.180
7.300
7.035
7.100
350,499
-0.21(-2.87%)
Jun 29, 2022
7.010
7.340
6.916
7.310
504,896
+0.25(+3.54%)
Jun 28, 2022
7.050
7.210
6.940
7.060
633,023
-0.06(-0.84%)
Jun 27, 2022
7.150
7.245
6.850
7.120
589,463
-0.01(-0.14%)
Jun 24, 2022
6.970
7.420
6.920
7.130
2,184,106
+0.19(+2.74%)
Jun 23, 2022
6.810
7.190
6.810
6.940
766,308
+0.12(+1.76%)
Jun 22, 2022
6.590
7.115
6.590
6.820
893,801
+0.13(+1.94%)
Jun 21, 2022
6.580
7.190
6.550
6.690
831,554
+0.19(+2.92%)
Jun 17, 2022
6.350
6.620
6.350
6.500
1,604,991
+0.16(+2.52%)
Jun 16, 2022
6.340
6.790
6.080
6.340
906,225
-0.26(-3.94%)
Jun 15, 2022
6.700
6.870
6.515
6.600
808,032
-0.07(-1.05%)
Jun 14, 2022
6.640
6.720
6.310
6.670
1,055,342
+0.04(+0.60%)
Jun 13, 2022
7.400
7.510
6.620
6.630
1,081,070
-1.09(-14.12%)
Jun 10, 2022
7.940
8.060
7.670
7.720
840,454
-0.42(-5.16%)
Jun 09, 2022
7.960
8.200
7.835
8.140
625,035
+0.08(+0.99%)
Jun 08, 2022
8.070
8.240
7.940
8.060
1,162,551
-0.02(-0.25%)
Jun 07, 2022
7.870
8.125
7.740
8.080
932,978
+0.20(+2.54%)
Jun 06, 2022
8.000
8.090
7.760
7.880
737,710
+0.08(+1.03%)
Jun 03, 2022
7.830
7.990
7.690
7.800
545,236
-0.07(-0.89%)
Jun 02, 2022
7.430
7.990
7.380
7.870
568,622
+0.49(+6.64%)
Jun 01, 2022
7.900
7.950
7.360
7.380
1,084,497
-0.50(-6.35%)
May 31, 2022
8.110
8.184
7.750
7.880
1,784,433
-0.30(-3.67%)
May 27, 2022
7.600
8.296
7.555
8.180
783,741
+0.62(+8.27%)
May 26, 2022
7.420
7.790
7.360
7.555
559,811
+0.21(+2.93%)
May 25, 2022
7.450
7.510
7.295
7.340
702,735
-0.19(-2.52%)
May 24, 2022
7.230
7.570
7.150
7.530
562,800
+0.23(+3.15%)
May 23, 2022
7.490
7.530
7.235
7.300
634,320
-0.19(-2.54%)
May 20, 2022
7.300
7.530
7.180
7.490
608,045
+0.24(+3.31%)
May 19, 2022
7.140
7.620
7.110
7.250
935,208
+0.11(+1.54%)
May 18, 2022
7.110
7.480
7.000
7.140
824,369
-0.24(-3.25%)
May 17, 2022
7.730
7.730
7.120
7.380
745,492
-0.13(-1.73%)
May 16, 2022
7.210
7.705
7.052
7.510
1,041,762
+0.22(+3.02%)
May 13, 2022
6.580
7.360
6.470
7.290
1,197,622
+0.86(+13.37%)
May 12, 2022
5.890
6.440
5.657
6.430
862,627
+0.41(+6.81%)
May 11, 2022
5.840
6.670
5.665
6.020
1,165,714
+0.16(+2.73%)
May 10, 2022
5.550
6.010
5.380
5.860
1,345,323
+0.53(+9.94%)
May 09, 2022
5.430
5.640
5.310
5.330
773,414
-0.19(-3.44%)
May 06, 2022
5.620
5.700
5.310
5.520
666,039
-0.10(-1.78%)
May 05, 2022
6.050
6.050
5.520
5.620
454,433
-0.50(-8.17%)
May 04, 2022
6.170
6.170
5.780
6.120
468,725
-0.05(-0.81%)
May 03, 2022
6.130
6.330
6.045
6.170
456,343
+0.03(+0.49%)
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.