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
Terns Pharmaceuticals Inc
(NQ:
TERN
)
5.730
-0.260 (-4.34%)
Streaming Delayed Price
Updated: 2:06 PM EDT, May 15, 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 14, 2024
6.000
6.120
5.880
5.990
862,125
+0.10(+1.70%)
May 13, 2024
5.750
6.170
5.620
5.890
953,597
+0.33(+5.94%)
May 10, 2024
5.860
5.980
5.470
5.560
568,611
-0.30(-5.12%)
May 09, 2024
5.740
5.960
5.435
5.860
1,945,879
-0.19(-3.14%)
May 08, 2024
5.700
6.120
5.590
6.050
758,316
+0.29(+5.03%)
May 07, 2024
5.830
5.950
5.627
5.760
803,181
-0.03(-0.52%)
May 06, 2024
5.470
5.810
5.470
5.790
476,743
+0.35(+6.43%)
May 03, 2024
5.390
5.570
5.210
5.440
564,419
+0.15(+2.84%)
May 02, 2024
5.180
5.340
5.080
5.290
502,744
+0.21(+4.13%)
May 01, 2024
5.040
5.390
4.910
5.080
959,795
+0.03(+0.59%)
Apr 30, 2024
5.200
5.234
4.895
5.050
1,249,614
-0.05(-0.98%)
Apr 29, 2024
4.930
5.230
4.930
5.100
492,217
+0.19(+3.87%)
Apr 26, 2024
4.680
4.930
4.620
4.910
497,177
+0.27(+5.82%)
Apr 25, 2024
4.650
4.720
4.420
4.640
597,913
-0.11(-2.32%)
Apr 24, 2024
4.740
4.845
4.640
4.750
557,257
+0.06(+1.28%)
Apr 23, 2024
4.820
5.029
4.670
4.690
544,108
-0.13(-2.70%)
Apr 22, 2024
4.570
4.850
4.477
4.820
535,597
+0.26(+5.70%)
Apr 19, 2024
4.590
4.650
4.320
4.560
866,472
-0.03(-0.65%)
Apr 18, 2024
4.490
4.650
4.374
4.590
694,012
+0.05(+1.10%)
Apr 17, 2024
4.720
4.800
4.500
4.540
762,894
-0.13(-2.78%)
Apr 16, 2024
4.960
4.985
4.660
4.670
656,228
-0.39(-7.71%)
Apr 15, 2024
5.050
5.160
4.820
5.060
695,695
-0.08(-1.56%)
Apr 12, 2024
5.220
5.290
5.010
5.140
737,584
-0.08(-1.53%)
Apr 11, 2024
5.490
5.490
5.160
5.220
1,042,706
-0.03(-0.57%)
Apr 10, 2024
5.350
5.410
5.200
5.250
655,708
-0.29(-5.23%)
Apr 09, 2024
5.480
5.790
5.410
5.540
534,020
+0.03(+0.54%)
Apr 08, 2024
5.460
5.700
5.330
5.510
856,247
+0.13(+2.42%)
Apr 05, 2024
5.380
5.603
5.280
5.380
985,184
-0.11(-2.00%)
Apr 04, 2024
6.070
6.130
5.420
5.490
1,698,280
-0.51(-8.50%)
Apr 03, 2024
6.530
6.610
5.971
6.000
1,783,781
-0.64(-9.64%)
Apr 02, 2024
7.000
7.100
6.500
6.640
934,987
-0.46(-6.48%)
Apr 01, 2024
7.070
7.350
6.710
7.100
2,210,472
+0.54(+8.23%)
Mar 28, 2024
6.200
6.635
6.630
6.560
1,236,117
+0.40(+6.49%)
Mar 27, 2024
6.250
6.410
6.150
6.160
699,088
+0.00(+0.00%)
Mar 26, 2024
6.510
6.640
6.140
6.160
537,148
-0.26(-4.05%)
Mar 25, 2024
6.600
6.820
6.400
6.420
660,068
-0.18(-2.73%)
Mar 22, 2024
6.500
6.750
6.260
6.600
382,613
+0.05(+0.76%)
Mar 21, 2024
6.680
6.940
6.500
6.550
782,815
+0.01(+0.15%)
Mar 20, 2024
6.020
6.540
5.740
6.540
1,004,642
+0.52(+8.64%)
Mar 19, 2024
5.990
6.190
5.810
6.020
1,004,783
-0.07(-1.07%)
Mar 18, 2024
7.100
7.150
6.070
6.085
1,092,646
-1.12(-15.49%)
Mar 15, 2024
7.080
7.410
7.050
7.200
667,137
+0.49(+7.30%)
Mar 14, 2024
6.980
7.020
6.540
6.710
423,063
-0.37(-5.23%)
Mar 13, 2024
7.150
7.239
6.860
7.080
588,831
-0.05(-0.70%)
Mar 12, 2024
7.510
7.590
6.860
7.130
1,302,418
-0.30(-4.04%)
Mar 11, 2024
8.180
8.220
7.300
7.430
809,188
-0.68(-8.38%)
Mar 08, 2024
8.150
8.570
7.720
8.110
1,538,021
+0.31(+3.97%)
Mar 07, 2024
8.160
8.680
7.560
7.800
1,844,288
-0.39(-4.76%)
Mar 06, 2024
7.400
8.470
7.270
8.190
4,562,164
+0.90(+12.35%)
Mar 05, 2024
7.370
7.500
7.210
7.290
3,660,602
-0.15(-2.02%)
Mar 04, 2024
7.440
7.500
7.110
7.440
717,202
+0.13(+1.78%)
Mar 01, 2024
7.360
7.740
7.290
7.310
563,089
-0.01(-0.14%)
Feb 29, 2024
7.620
7.759
7.270
7.320
503,428
-0.17(-2.27%)
Feb 28, 2024
8.100
8.328
7.240
7.490
821,927
-0.50(-6.26%)
Feb 27, 2024
7.880
8.210
7.820
7.990
813,971
+0.43(+5.69%)
Feb 26, 2024
8.110
8.267
7.330
7.560
804,454
-0.57(-7.01%)
Feb 23, 2024
7.870
8.300
7.820
8.130
597,704
+0.22(+2.78%)
Feb 22, 2024
8.040
8.290
7.760
7.910
842,896
-0.17(-2.10%)
Feb 21, 2024
7.430
8.080
7.280
8.080
773,684
+0.61(+8.17%)
Feb 20, 2024
7.830
8.370
7.350
7.470
547,750
-0.39(-4.96%)
Feb 16, 2024
7.330
8.300
7.065
7.860
983,563
+0.48(+6.50%)
Feb 15, 2024
7.090
7.390
6.920
7.380
809,791
+0.39(+5.58%)
Feb 14, 2024
6.750
7.175
6.680
6.990
349,504
+0.41(+6.23%)
Feb 13, 2024
6.770
7.000
6.430
6.580
455,686
-0.43(-6.13%)
Feb 12, 2024
6.820
7.210
6.660
7.010
1,057,669
+0.16(+2.34%)
Feb 09, 2024
6.350
7.490
6.330
6.850
1,256,569
+0.58(+9.25%)
Feb 08, 2024
5.720
6.320
5.615
6.270
532,375
+0.56(+9.81%)
Feb 07, 2024
5.370
5.830
5.305
5.710
536,620
+0.33(+6.13%)
Feb 06, 2024
5.040
5.420
4.960
5.380
339,418
+0.26(+5.08%)
Feb 05, 2024
4.960
5.150
4.900
5.120
216,875
+0.07(+1.39%)
Feb 02, 2024
5.260
5.520
4.920
5.050
376,431
-0.21(-3.99%)
Feb 01, 2024
5.220
5.340
4.940
5.260
772,835
+0.08(+1.54%)
Jan 31, 2024
5.560
5.650
5.170
5.180
467,095
-0.39(-7.00%)
Jan 30, 2024
5.810
5.812
5.320
5.570
351,828
-0.13(-2.28%)
Jan 29, 2024
5.340
5.730
5.220
5.700
321,321
+0.35(+6.54%)
Jan 26, 2024
5.390
5.520
5.200
5.350
353,152
+0.04(+0.75%)
Jan 25, 2024
5.440
5.570
5.230
5.310
348,818
-0.09(-1.67%)
Jan 24, 2024
5.470
5.520
5.260
5.400
638,515
-0.06(-1.10%)
Jan 23, 2024
5.290
5.590
5.210
5.460
620,836
+0.27(+5.20%)
Jan 22, 2024
4.840
5.220
4.825
5.190
793,138
+0.33(+6.79%)
Jan 19, 2024
5.180
5.210
4.850
4.860
831,480
-0.35(-6.72%)
Jan 18, 2024
5.750
5.750
5.110
5.210
668,893
-0.38(-6.80%)
Jan 17, 2024
5.690
5.740
5.480
5.590
875,818
-0.18(-3.12%)
Jan 16, 2024
5.740
5.940
5.560
5.770
663,065
-0.09(-1.54%)
Jan 12, 2024
5.860
6.148
5.810
5.860
570,444
+0.00(+0.00%)
Jan 11, 2024
6.070
6.070
5.730
5.860
441,905
-0.27(-4.40%)
Jan 10, 2024
6.650
7.210
5.990
6.130
1,036,022
-0.62(-9.19%)
Jan 09, 2024
6.580
6.840
6.530
6.750
1,114,670
+0.06(+0.90%)
Jan 08, 2024
6.850
6.904
6.500
6.690
973,147
-0.09(-1.33%)
Jan 05, 2024
6.700
6.910
6.540
6.780
1,219,137
+0.08(+1.19%)
Jan 04, 2024
6.390
6.830
6.320
6.700
331,327
+0.41(+6.52%)
Jan 03, 2024
6.480
6.620
6.260
6.290
255,179
-0.19(-2.93%)
Jan 02, 2024
6.460
6.820
6.320
6.480
888,511
-0.01(-0.15%)
Dec 29, 2023
7.088
7.088
6.480
6.490
263,934
-0.37(-5.39%)
Dec 28, 2023
6.740
7.056
6.670
6.860
488,265
+0.16(+2.39%)
Dec 27, 2023
6.580
6.800
6.480
6.700
389,424
+0.11(+1.67%)
Dec 26, 2023
6.620
7.190
6.440
6.590
581,764
+0.03(+0.46%)
Dec 22, 2023
6.460
6.680
6.320
6.560
403,295
+0.22(+3.47%)
Dec 21, 2023
6.380
6.570
6.230
6.340
275,655
+0.05(+0.79%)
Dec 20, 2023
6.430
6.580
6.210
6.290
329,797
-0.15(-2.33%)
Dec 19, 2023
6.570
6.850
6.320
6.440
281,587
-0.05(-0.77%)
Dec 18, 2023
6.330
6.520
6.220
6.490
417,114
+0.14(+2.20%)
Dec 15, 2023
6.510
6.650
6.080
6.350
591,222
-0.13(-2.01%)
Dec 14, 2023
6.890
6.950
6.460
6.480
632,918
-0.22(-3.28%)
Dec 13, 2023
6.450
6.830
6.420
6.700
522,677
+0.20(+3.08%)
Dec 12, 2023
6.430
6.650
6.220
6.500
275,873
+0.05(+0.78%)
Dec 11, 2023
6.880
6.880
6.050
6.450
418,199
-0.21(-3.15%)
Dec 08, 2023
6.800
6.910
6.450
6.660
438,656
-0.15(-2.20%)
Dec 07, 2023
6.780
7.020
6.500
6.810
668,560
+0.05(+0.74%)
Dec 06, 2023
6.630
7.210
6.330
6.760
796,435
+0.26(+4.00%)
Dec 05, 2023
6.060
6.880
6.010
6.500
701,451
+0.43(+7.08%)
Dec 04, 2023
5.750
6.940
5.660
6.070
2,117,009
+0.85(+16.28%)
Dec 01, 2023
4.460
5.260
4.251
5.220
2,357,790
+0.77(+17.30%)
Nov 30, 2023
4.190
4.460
4.190
4.450
346,253
+0.29(+6.97%)
Nov 29, 2023
4.080
4.350
3.980
4.160
249,380
+0.07(+1.71%)
Nov 28, 2023
3.880
4.130
3.860
4.090
221,664
+0.23(+5.96%)
Nov 27, 2023
3.850
3.890
3.680
3.860
236,288
-0.06(-1.53%)
Nov 24, 2023
3.590
4.060
3.590
3.920
114,554
+0.27(+7.40%)
Nov 22, 2023
3.940
3.940
3.620
3.650
127,573
-0.12(-3.18%)
Nov 21, 2023
3.750
3.910
3.650
3.770
248,778
+0.02(+0.53%)
Nov 20, 2023
3.710
3.980
3.680
3.750
334,970
+0.04(+1.08%)
Nov 17, 2023
3.770
3.790
3.600
3.710
524,410
+0.06(+1.64%)
Nov 16, 2023
3.850
3.850
3.610
3.650
273,417
-0.20(-5.19%)
Nov 15, 2023
3.510
4.100
3.510
3.850
398,687
+0.30(+8.45%)
Nov 14, 2023
3.520
3.722
3.460
3.550
596,137
+0.18(+5.34%)
Nov 13, 2023
3.520
3.520
3.300
3.370
344,949
-0.15(-4.26%)
Nov 10, 2023
3.690
3.750
3.260
3.520
634,919
-0.19(-5.12%)
Nov 09, 2023
4.720
4.820
3.690
3.710
456,739
-1.04(-21.89%)
Nov 08, 2023
5.010
5.090
4.740
4.750
435,960
-0.16(-3.26%)
Nov 07, 2023
4.770
4.930
4.720
4.910
212,183
+0.12(+2.51%)
Nov 06, 2023
4.940
5.130
4.735
4.790
427,983
-0.07(-1.44%)
Nov 03, 2023
4.790
5.050
4.790
4.860
522,049
+0.03(+0.62%)
Nov 02, 2023
5.280
5.280
4.790
4.830
501,990
-0.42(-8.00%)
Nov 01, 2023
5.330
5.405
5.190
5.250
273,387
-0.01(-0.19%)
Oct 31, 2023
5.280
5.280
5.000
5.260
346,911
-0.06(-1.13%)
Oct 30, 2023
5.110
5.405
5.082
5.320
551,528
+0.27(+5.35%)
Oct 27, 2023
5.260
5.461
5.010
5.050
225,331
-0.21(-3.99%)
Oct 26, 2023
5.450
5.460
5.220
5.260
368,764
-0.19(-3.49%)
Oct 25, 2023
5.410
5.620
5.230
5.450
279,026
+0.03(+0.55%)
Oct 24, 2023
5.640
5.802
5.380
5.420
491,254
-0.13(-2.34%)
Oct 23, 2023
5.530
5.640
5.405
5.550
566,662
+0.02(+0.36%)
Oct 20, 2023
5.390
5.540
5.210
5.530
436,045
+0.16(+2.98%)
Oct 19, 2023
5.750
5.799
5.170
5.370
803,965
-0.38(-6.61%)
Oct 18, 2023
5.550
5.760
5.369
5.750
699,033
+0.16(+2.86%)
Oct 17, 2023
5.520
5.810
5.410
5.590
545,485
+0.04(+0.72%)
Oct 16, 2023
5.300
5.690
5.170
5.550
577,860
+0.25(+4.72%)
Oct 13, 2023
5.150
5.400
5.110
5.300
355,406
+0.14(+2.71%)
Oct 12, 2023
5.310
5.410
5.110
5.160
518,252
-0.22(-4.09%)
Oct 11, 2023
5.430
5.510
5.230
5.380
306,048
-0.05(-0.92%)
Oct 10, 2023
5.300
5.465
5.100
5.430
339,264
+0.12(+2.26%)
Oct 09, 2023
5.290
5.500
5.090
5.310
262,731
-0.05(-0.93%)
Oct 06, 2023
5.410
5.640
5.250
5.360
393,592
-0.14(-2.55%)
Oct 05, 2023
4.950
5.510
4.900
5.500
454,460
+0.55(+11.11%)
Oct 04, 2023
4.870
5.000
4.750
4.950
783,859
-0.06(-1.20%)
Oct 03, 2023
4.890
5.020
4.660
5.010
608,279
+0.09(+1.83%)
Oct 02, 2023
4.990
5.200
4.790
4.920
641,017
-0.11(-2.19%)
Sep 29, 2023
4.700
5.050
4.670
5.030
848,391
+0.33(+7.02%)
Sep 28, 2023
4.930
4.930
4.600
4.700
358,674
-0.10(-2.08%)
Sep 27, 2023
5.130
5.165
4.760
4.800
553,611
-0.33(-6.43%)
Sep 26, 2023
5.110
5.390
5.060
5.130
687,350
+0.00(+0.00%)
Sep 25, 2023
5.160
5.150
5.020
5.130
467,806
-0.04(-0.77%)
Sep 22, 2023
5.310
5.390
5.090
5.170
2,096,941
-0.14(-2.64%)
Sep 21, 2023
5.040
5.490
4.950
5.310
613,589
+0.19(+3.71%)
Sep 20, 2023
5.260
5.315
5.040
5.120
447,334
-0.13(-2.48%)
Sep 19, 2023
5.250
5.320
5.180
5.250
299,436
+0.00(+0.00%)
Sep 18, 2023
5.130
5.300
4.980
5.250
363,794
+0.13(+2.54%)
Sep 15, 2023
5.210
5.250
5.020
5.120
636,915
-0.04(-0.78%)
Sep 14, 2023
5.150
5.310
5.060
5.160
501,972
+0.04(+0.78%)
Sep 13, 2023
5.290
5.320
5.110
5.120
319,852
-0.14(-2.66%)
Sep 12, 2023
5.400
5.470
5.230
5.260
233,469
-0.18(-3.31%)
Sep 11, 2023
5.620
5.650
5.410
5.440
214,788
-0.16(-2.86%)
Sep 08, 2023
5.250
5.630
5.200
5.600
295,566
+0.37(+7.07%)
Sep 07, 2023
5.100
5.320
5.010
5.230
331,769
+0.10(+1.95%)
Sep 06, 2023
5.310
5.310
5.050
5.130
929,506
-0.15(-2.84%)
Sep 05, 2023
5.370
5.420
5.250
5.280
278,886
-0.09(-1.68%)
Sep 01, 2023
5.300
5.390
5.280
5.370
290,164
+0.10(+1.90%)
Aug 31, 2023
5.500
5.510
5.225
5.270
411,906
-0.21(-3.83%)
Aug 30, 2023
5.480
5.580
5.400
5.480
228,188
-0.02(-0.36%)
Aug 29, 2023
5.600
5.650
5.485
5.500
183,391
-0.12(-2.14%)
Aug 28, 2023
5.660
5.730
5.500
5.620
183,852
-0.01(-0.18%)
Aug 25, 2023
5.560
5.680
5.405
5.630
376,554
+0.06(+1.08%)
Aug 24, 2023
5.500
5.670
5.330
5.570
607,512
+0.07(+1.27%)
Aug 23, 2023
5.580
5.800
5.480
5.500
377,286
-0.03(-0.54%)
Aug 22, 2023
5.510
5.605
5.490
5.530
302,588
+0.04(+0.73%)
Aug 21, 2023
5.620
5.650
5.440
5.490
425,435
-0.09(-1.61%)
Aug 18, 2023
5.400
5.710
5.400
5.580
1,095,450
+0.09(+1.64%)
Aug 17, 2023
5.700
5.760
5.470
5.490
893,041
-0.20(-3.51%)
Aug 16, 2023
6.170
6.180
5.510
5.690
435,247
-0.52(-8.37%)
Aug 15, 2023
6.200
6.315
5.910
6.210
1,393,927
-0.01(-0.16%)
Aug 14, 2023
6.690
6.690
6.210
6.220
567,360
-0.49(-7.30%)
Aug 11, 2023
6.320
6.840
6.280
6.710
660,506
+0.35(+5.50%)
Aug 10, 2023
5.950
6.640
5.570
6.360
1,131,548
+0.33(+5.47%)
Aug 09, 2023
7.100
7.500
5.690
6.030
2,243,080
-0.96(-13.73%)
Aug 08, 2023
6.760
7.070
6.690
6.990
683,692
+0.33(+4.95%)
Aug 07, 2023
6.840
6.865
6.355
6.660
495,177
-0.06(-0.89%)
Aug 04, 2023
7.080
7.100
6.518
6.720
968,346
-0.49(-6.80%)
Aug 03, 2023
7.170
7.430
7.030
7.210
473,883
+0.00(+0.00%)
Aug 02, 2023
7.090
7.220
6.980
7.210
280,729
+0.03(+0.42%)
Aug 01, 2023
7.210
7.260
6.870
7.180
538,584
-0.04(-0.55%)
Jul 31, 2023
7.060
7.300
6.790
7.220
990,056
+0.26(+3.74%)
Jul 28, 2023
6.900
7.120
6.750
6.960
588,004
+0.11(+1.61%)
Jul 27, 2023
7.090
7.230
6.800
6.850
525,406
-0.19(-2.70%)
Jul 26, 2023
6.880
7.090
6.750
7.040
673,398
+0.16(+2.33%)
Jul 25, 2023
7.260
7.500
6.760
6.880
671,935
-0.42(-5.75%)
Jul 24, 2023
7.890
8.025
7.140
7.300
540,201
-0.57(-7.24%)
Jul 21, 2023
8.060
8.240
7.827
7.870
469,355
-0.16(-1.99%)
Jul 20, 2023
8.120
8.435
7.934
8.030
873,090
-0.11(-1.35%)
Jul 19, 2023
7.800
8.170
7.680
8.140
547,031
+0.40(+5.17%)
Jul 18, 2023
8.010
8.220
7.660
7.740
650,614
-0.26(-3.25%)
Jul 17, 2023
8.220
8.460
8.000
8.000
372,243
-0.15(-1.84%)
Jul 14, 2023
8.260
8.350
7.850
8.150
602,680
-0.03(-0.37%)
Jul 13, 2023
8.110
8.300
8.000
8.180
307,823
+0.15(+1.87%)
Jul 12, 2023
8.300
8.525
7.950
8.030
1,233,378
-0.25(-3.02%)
Jul 11, 2023
8.340
8.380
8.050
8.280
531,370
-0.08(-0.96%)
Jul 10, 2023
8.210
8.525
8.070
8.360
482,679
+0.14(+1.70%)
Jul 07, 2023
8.280
8.500
7.930
8.220
482,932
-0.04(-0.48%)
Jul 06, 2023
8.390
8.390
7.960
8.260
825,249
-0.29(-3.39%)
Jul 05, 2023
8.250
8.620
8.080
8.550
673,829
+0.28(+3.39%)
Jul 03, 2023
8.750
8.750
8.250
8.270
606,636
-0.48(-5.49%)
Jun 30, 2023
8.500
9.150
8.360
8.750
2,076,758
+0.28(+3.31%)
Jun 29, 2023
8.620
9.180
8.110
8.470
1,101,149
-0.23(-2.70%)
Jun 28, 2023
7.630
8.760
7.130
8.705
2,482,568
+1.36(+18.44%)
Jun 27, 2023
9.640
9.640
6.910
7.350
3,663,968
-2.26(-23.52%)
Jun 26, 2023
10.66
10.67
9.110
9.610
1,957,516
-1.33(-12.16%)
Jun 23, 2023
11.69
11.82
10.74
10.94
6,226,494
-0.91(-7.68%)
Jun 22, 2023
12.15
13.03
11.69
11.85
959,103
-0.01(-0.08%)
Jun 21, 2023
11.63
12.02
11.21
11.86
554,105
+0.12(+1.02%)
Jun 20, 2023
10.71
11.75
10.10
11.74
1,972,434
+0.82(+7.51%)
Jun 16, 2023
11.56
11.72
10.63
10.92
1,213,390
-0.56(-4.88%)
Jun 15, 2023
11.69
11.69
11.13
11.48
522,470
-0.29(-2.46%)
Jun 14, 2023
12.19
12.92
11.35
11.77
1,292,939
-0.52(-4.23%)
Jun 13, 2023
12.11
12.72
11.90
12.29
819,824
+0.24(+1.99%)
Jun 12, 2023
11.93
12.53
11.92
12.05
438,732
+0.07(+0.58%)
Jun 09, 2023
12.50
12.50
11.93
11.98
395,330
-0.50(-4.01%)
Jun 08, 2023
11.88
12.57
11.77
12.48
697,584
+0.61(+5.14%)
Jun 07, 2023
12.19
12.35
11.71
11.87
394,791
+0.24(+2.06%)
Jun 06, 2023
12.12
12.18
11.44
11.63
363,549
-0.57(-4.67%)
Jun 05, 2023
11.85
12.55
11.67
12.20
453,526
+0.60(+5.17%)
Jun 02, 2023
11.41
11.97
11.39
11.60
377,023
+0.30(+2.65%)
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.