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
Transcode Therapeutics Inc
(NQ:
RNAZ
)
1.150
+0.265 (+29.97%)
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 (%)
Feb 29, 2024
0.7000
0.7100
0.6803
0.7046
378,966
+0.00(+0.44%)
Feb 28, 2024
0.6990
0.7150
0.6850
0.7015
202,182
-0.01(-1.04%)
Feb 27, 2024
0.7200
0.7200
0.6877
0.7089
430,634
-0.00(-0.18%)
Feb 26, 2024
0.7000
0.7440
0.6850
0.7102
861,032
+0.02(+3.30%)
Feb 23, 2024
0.7082
0.7195
0.6700
0.6875
221,004
-0.04(-5.30%)
Feb 22, 2024
0.6700
0.7300
0.6502
0.7260
452,589
+0.06(+8.36%)
Feb 21, 2024
0.6900
0.6899
0.6448
0.6700
260,356
-0.01(-1.33%)
Feb 20, 2024
0.6917
0.6917
0.6600
0.6790
499,781
+0.00(+0.00%)
Feb 16, 2024
0.6600
0.6900
0.6303
0.6790
168,414
+0.02(+2.55%)
Feb 15, 2024
0.6975
0.7185
0.6129
0.6621
694,716
-0.04(-5.40%)
Feb 14, 2024
0.6922
0.7400
0.6479
0.6999
540,823
+0.00(+0.00%)
Feb 13, 2024
0.6933
0.7022
0.6449
0.6999
355,983
-0.01(-1.14%)
Feb 12, 2024
0.7000
0.7600
0.6800
0.7080
709,800
+0.01(+1.14%)
Feb 09, 2024
0.6600
0.7380
0.6351
0.7000
792,857
+0.03(+3.86%)
Feb 08, 2024
0.6200
0.6876
0.6100
0.6740
562,287
+0.07(+12.30%)
Feb 07, 2024
0.6369
0.6400
0.5687
0.6002
429,248
-0.02(-2.88%)
Feb 06, 2024
0.5600
0.6495
0.5600
0.6180
768,936
+0.04(+7.33%)
Feb 05, 2024
0.6200
0.6270
0.5711
0.5758
805,273
-0.06(-9.68%)
Feb 02, 2024
0.6779
0.6800
0.6312
0.6375
789,382
-0.04(-6.54%)
Feb 01, 2024
0.7200
0.7500
0.6670
0.6821
3,586,643
-0.01(-1.29%)
Jan 31, 2024
0.7300
0.7280
0.6909
0.6910
2,558,052
-0.05(-7.25%)
Jan 30, 2024
0.7680
0.7680
0.6853
0.7450
866,689
-0.04(-4.49%)
Jan 29, 2024
0.8695
0.8800
0.7401
0.7800
4,937,189
+0.02(+2.65%)
Jan 26, 2024
0.7362
0.8769
0.7362
0.7599
1,208,112
+0.03(+3.94%)
Jan 25, 2024
0.7700
0.7700
0.7200
0.7311
411,964
-0.02(-2.52%)
Jan 24, 2024
0.7900
0.8077
0.7201
0.7500
529,708
-0.04(-4.52%)
Jan 23, 2024
0.8179
0.9500
0.7700
0.7855
1,533,065
-0.05(-6.49%)
Jan 22, 2024
0.8100
0.8500
0.7450
0.8400
836,195
+0.02(+3.05%)
Jan 19, 2024
0.9980
1.010
0.7400
0.8151
2,514,812
-0.27(-25.22%)
Jan 18, 2024
2.500
2.520
0.9711
1.090
3,564,714
-1.07(-49.54%)
Jan 17, 2024
3.250
3.330
2.120
2.160
731,802
-1.65(-43.31%)
Jan 16, 2024
4.510
4.530
3.750
3.810
292,869
+3.69(+2948.00%)
Jan 12, 2024
0.1300
0.1400
0.1220
0.1250
8,063,187
-0.01(-8.09%)
Jan 11, 2024
0.1230
0.1795
0.1220
0.1360
14,512,360
+0.01(+10.57%)
Jan 10, 2024
0.1354
0.1369
0.1212
0.1230
1,439,426
-0.01(-9.29%)
Jan 09, 2024
0.1442
0.1483
0.1347
0.1356
1,264,990
-0.01(-5.96%)
Jan 08, 2024
0.1500
0.1590
0.1441
0.1442
1,067,188
-0.00(-2.57%)
Jan 05, 2024
0.1445
0.1610
0.1443
0.1480
878,108
+0.00(+1.37%)
Jan 04, 2024
0.1500
0.1500
0.1404
0.1460
1,157,903
-0.01(-8.18%)
Jan 03, 2024
0.1560
0.1610
0.1533
0.1590
833,142
-0.00(-1.49%)
Jan 02, 2024
0.1610
0.1650
0.1532
0.1614
566,994
-0.00(-2.06%)
Dec 29, 2023
0.1690
0.1720
0.1600
0.1648
849,433
-0.01(-3.68%)
Dec 28, 2023
0.1780
0.1790
0.1673
0.1711
1,029,965
-0.01(-5.99%)
Dec 27, 2023
0.1860
0.1900
0.1750
0.1820
1,249,455
-0.01(-4.21%)
Dec 26, 2023
0.1842
0.2000
0.1801
0.1900
959,332
+0.00(+0.53%)
Dec 22, 2023
0.1700
0.1890
0.1662
0.1890
1,273,463
+0.02(+13.79%)
Dec 21, 2023
0.1556
0.1710
0.1550
0.1661
882,117
+0.01(+7.23%)
Dec 20, 2023
0.1523
0.1610
0.1500
0.1549
1,038,635
+0.00(+1.44%)
Dec 19, 2023
0.1600
0.1666
0.1424
0.1527
2,031,967
-0.01(-6.72%)
Dec 18, 2023
0.1700
0.1780
0.1610
0.1637
898,936
-0.01(-3.42%)
Dec 15, 2023
0.1749
0.1788
0.1627
0.1695
1,528,663
+0.00(+0.24%)
Dec 14, 2023
0.1640
0.1798
0.1590
0.1691
2,480,122
+0.01(+7.03%)
Dec 13, 2023
0.1600
0.1700
0.1511
0.1580
2,103,089
-0.01(-7.06%)
Dec 12, 2023
0.2100
0.2100
0.1639
0.1700
6,389,225
-0.02(-9.38%)
Dec 11, 2023
0.2182
0.2182
0.1730
0.1876
1,767,585
-0.02(-8.93%)
Dec 08, 2023
0.2100
0.2200
0.2050
0.2060
1,012,237
+0.00(+2.49%)
Dec 07, 2023
0.2285
0.2319
0.2010
0.2010
1,568,062
-0.03(-12.61%)
Dec 06, 2023
0.2299
0.2320
0.2227
0.2300
573,463
-0.01(-2.95%)
Dec 05, 2023
0.2260
0.2370
0.2233
0.2370
1,143,953
+0.01(+3.95%)
Dec 04, 2023
0.2300
0.2400
0.2230
0.2280
1,943,334
+0.01(+4.11%)
Dec 01, 2023
0.2335
0.2450
0.2105
0.2190
3,328,638
-0.03(-10.98%)
Nov 30, 2023
0.2800
0.4666
0.2250
0.2460
32,778,176
-0.00(-1.20%)
Nov 29, 2023
0.2380
0.2527
0.2303
0.2490
1,541,608
+0.01(+3.75%)
Nov 28, 2023
0.2330
0.2400
0.2144
0.2400
621,725
+0.01(+3.09%)
Nov 27, 2023
0.2300
0.2398
0.2300
0.2328
439,012
-0.01(-2.96%)
Nov 24, 2023
0.2400
0.2456
0.2260
0.2399
468,324
-0.00(-2.00%)
Nov 22, 2023
0.2500
0.2500
0.2200
0.2448
2,136,677
+0.01(+6.25%)
Nov 21, 2023
0.2300
0.2399
0.2200
0.2304
721,364
+0.00(+0.61%)
Nov 20, 2023
0.2620
0.2634
0.1494
0.2290
3,055,812
-0.03(-12.60%)
Nov 17, 2023
0.2600
0.2701
0.2600
0.2620
764,160
+0.00(+0.77%)
Nov 16, 2023
0.2800
0.2851
0.2534
0.2600
1,831,509
-0.03(-9.53%)
Nov 15, 2023
0.3130
0.3195
0.2750
0.2874
2,135,639
-0.03(-9.34%)
Nov 14, 2023
0.3300
0.3481
0.3155
0.3170
769,454
-0.01(-1.55%)
Nov 13, 2023
0.3300
0.3393
0.3216
0.3220
958,749
-0.02(-6.53%)
Nov 10, 2023
0.3606
0.3740
0.3350
0.3445
1,165,648
-0.00(-0.40%)
Nov 09, 2023
0.3800
0.3800
0.3453
0.3459
959,198
-0.04(-9.92%)
Nov 08, 2023
0.3360
0.4856
0.3360
0.3840
3,214,363
+0.03(+9.71%)
Nov 07, 2023
0.3521
0.3598
0.3376
0.3500
1,059,026
-0.00(-1.30%)
Nov 06, 2023
0.3640
0.3649
0.3515
0.3546
1,252,248
-0.00(-0.11%)
Nov 03, 2023
0.3500
0.3695
0.3500
0.3550
1,616,458
-0.01(-2.77%)
Nov 02, 2023
0.3780
0.4000
0.3520
0.3651
2,766,768
-0.01(-1.80%)
Nov 01, 2023
0.3489
0.4075
0.3425
0.3718
4,630,214
+0.00(+0.43%)
Oct 31, 2023
0.4000
0.4235
0.3653
0.3702
17,793,504
+0.01(+2.86%)
Oct 30, 2023
0.3200
0.3791
0.3115
0.3599
8,184,470
+0.03(+10.36%)
Oct 27, 2023
0.2900
0.3620
0.2800
0.3261
9,690,219
-0.09(-21.61%)
Oct 26, 2023
0.4500
0.4800
0.4077
0.4160
36,921,404
+0.04(+12.13%)
Oct 25, 2023
0.3885
0.4000
0.3355
0.3710
5,485,521
-0.06(-13.72%)
Oct 24, 2023
0.3651
0.5172
0.3300
0.4300
66,416,736
+0.12(+40.39%)
Oct 23, 2023
0.3500
0.3565
0.3010
0.3063
2,561,643
-0.07(-18.32%)
Oct 20, 2023
0.3800
0.3890
0.3650
0.3750
1,776,342
-0.02(-5.61%)
Oct 19, 2023
0.4080
0.4179
0.3800
0.3973
2,296,239
-0.02(-4.54%)
Oct 18, 2023
0.4300
0.4289
0.3910
0.4162
3,862,865
-0.02(-5.62%)
Oct 17, 2023
0.4703
0.4840
0.4234
0.4410
6,177,109
-0.02(-3.50%)
Oct 16, 2023
0.4933
0.5300
0.4250
0.4570
29,016,220
+0.03(+5.84%)
Oct 13, 2023
0.4300
0.4450
0.4201
0.4318
535,162
-0.01(-2.97%)
Oct 12, 2023
0.4480
0.4580
0.4250
0.4450
1,811,076
-0.02(-3.26%)
Oct 11, 2023
0.4415
0.4799
0.4400
0.4600
1,624,877
+0.00(+0.22%)
Oct 10, 2023
0.4102
0.4596
0.4102
0.4590
1,059,698
+0.03(+6.74%)
Oct 09, 2023
0.4299
0.4316
0.3953
0.4300
1,486,866
-0.01(-3.15%)
Oct 06, 2023
0.4500
0.4650
0.4351
0.4440
1,075,787
-0.01(-2.42%)
Oct 05, 2023
0.4700
0.4800
0.4500
0.4550
1,187,655
-0.03(-6.20%)
Oct 04, 2023
0.5000
0.5182
0.4500
0.4851
2,105,445
-0.01(-2.71%)
Oct 03, 2023
0.5000
0.5200
0.4664
0.4986
5,667,228
+0.04(+9.10%)
Oct 02, 2023
0.5150
0.5160
0.4505
0.4570
3,143,895
-0.05(-9.09%)
Sep 29, 2023
0.5576
0.5701
0.4999
0.5027
5,144,259
-0.07(-12.62%)
Sep 28, 2023
0.6000
0.6875
0.5575
0.5753
12,082,184
-0.01(-2.24%)
Sep 27, 2023
0.6210
0.6800
0.5740
0.5885
5,157,517
-0.10(-14.80%)
Sep 26, 2023
0.8300
0.9500
0.6700
0.6907
16,745,373
-1.86(-72.91%)
Sep 25, 2023
1.310
2.600
1.970
2.550
96,754,064
+1.89(+284.04%)
Sep 22, 2023
0.6128
0.7000
0.6128
0.6640
833,443
-0.03(-4.72%)
Sep 21, 2023
0.5600
0.7068
0.5600
0.6969
1,573,100
+0.04(+5.59%)
Sep 20, 2023
0.8056
0.8600
0.5911
0.6600
20,402,030
+0.14(+25.71%)
Sep 19, 2023
0.5850
0.5850
0.4998
0.5250
401,380
-0.06(-10.42%)
Sep 18, 2023
0.6500
0.6500
0.5741
0.5861
334,488
-0.08(-12.34%)
Sep 15, 2023
0.6800
0.7151
0.6480
0.6686
399,431
-0.07(-9.65%)
Sep 14, 2023
1.070
1.160
0.6563
0.7400
6,303,260
-0.16(-17.78%)
Sep 13, 2023
0.9100
0.9298
0.8651
0.9000
377,071
-0.03(-3.34%)
Sep 12, 2023
0.9000
0.9821
0.8905
0.9311
76,415
+0.03(+3.17%)
Sep 11, 2023
1.030
1.030
0.8501
0.9025
113,070
-0.12(-11.93%)
Sep 08, 2023
1.150
1.150
0.9374
1.025
74,931
-0.13(-10.89%)
Sep 07, 2023
1.470
1.470
1.030
1.150
130,907
-0.29(-20.14%)
Sep 06, 2023
1.440
1.510
1.430
1.440
17,468
+0.01(+0.70%)
Sep 05, 2023
1.500
1.520
1.430
1.430
14,251
-0.08(-5.30%)
Sep 01, 2023
1.490
1.560
1.430
1.510
27,269
+0.06(+4.14%)
Aug 31, 2023
1.520
1.709
1.450
1.450
30,125
-0.07(-4.61%)
Aug 30, 2023
1.580
1.660
1.511
1.520
48,125
-0.22(-12.64%)
Aug 29, 2023
1.620
1.770
1.610
1.740
43,941
+0.08(+4.82%)
Aug 28, 2023
1.640
1.730
1.630
1.660
9,745
-0.01(-0.60%)
Aug 25, 2023
1.730
1.730
1.670
1.670
7,285
-0.06(-3.47%)
Aug 24, 2023
1.730
1.780
1.610
1.730
7,966
+0.02(+1.17%)
Aug 23, 2023
1.730
1.754
1.615
1.710
11,139
+0.04(+2.40%)
Aug 22, 2023
1.640
1.710
1.610
1.670
28,970
+0.02(+1.21%)
Aug 21, 2023
1.670
1.690
1.600
1.650
9,803
+0.01(+0.61%)
Aug 18, 2023
1.580
1.700
1.580
1.640
18,338
+0.01(+0.61%)
Aug 17, 2023
1.580
1.650
1.560
1.630
22,444
+0.03(+1.87%)
Aug 16, 2023
1.620
1.740
1.560
1.600
23,327
-0.02(-1.23%)
Aug 15, 2023
1.700
1.700
1.590
1.620
25,054
-0.03(-1.82%)
Aug 14, 2023
1.690
1.700
1.620
1.650
13,714
-0.02(-0.90%)
Aug 11, 2023
1.650
1.680
1.620
1.665
20,151
-0.01(-0.89%)
Aug 10, 2023
1.720
1.780
1.460
1.680
63,832
-0.11(-6.15%)
Aug 09, 2023
1.810
1.894
1.770
1.790
23,936
-0.02(-1.10%)
Aug 08, 2023
1.780
1.890
1.780
1.810
25,965
-0.03(-1.63%)
Aug 07, 2023
1.920
1.920
1.780
1.840
20,890
+0.01(+0.55%)
Aug 04, 2023
1.830
1.940
1.810
1.830
44,168
+0.00(+0.00%)
Aug 03, 2023
2.000
2.068
1.770
1.830
149,333
-0.19(-9.41%)
Aug 02, 2023
2.090
2.089
1.940
2.020
65,654
-0.08(-3.81%)
Aug 01, 2023
2.140
2.260
1.972
2.100
71,218
-0.10(-4.55%)
Jul 31, 2023
2.370
2.404
2.140
2.200
195,428
-0.12(-5.17%)
Jul 28, 2023
2.320
2.380
2.280
2.320
27,622
-0.05(-2.11%)
Jul 27, 2023
2.360
2.440
2.300
2.370
18,410
+0.07(+3.04%)
Jul 26, 2023
2.330
2.360
2.280
2.300
26,093
-0.06(-2.54%)
Jul 25, 2023
2.400
2.400
2.330
2.360
11,960
+0.04(+1.72%)
Jul 24, 2023
2.490
2.490
2.300
2.320
34,242
-0.07(-2.93%)
Jul 21, 2023
2.469
2.472
2.330
2.390
38,544
-0.08(-3.24%)
Jul 20, 2023
2.650
2.650
2.470
2.470
46,904
-0.07(-2.76%)
Jul 19, 2023
2.550
2.682
2.510
2.540
58,350
-0.11(-4.15%)
Jul 18, 2023
2.610
2.712
2.550
2.650
56,746
-0.02(-0.75%)
Jul 17, 2023
2.510
2.730
2.500
2.670
73,135
+0.13(+5.12%)
Jul 14, 2023
2.650
2.650
2.500
2.540
63,149
-0.10(-3.79%)
Jul 13, 2023
2.630
2.740
2.540
2.640
114,246
-0.19(-6.71%)
Jul 12, 2023
2.580
2.920
2.470
2.830
617,907
+0.26(+10.12%)
Jul 11, 2023
2.310
2.660
2.270
2.570
613,133
+0.22(+9.25%)
Jul 10, 2023
2.290
2.386
2.266
2.352
27,721
+0.07(+3.18%)
Jul 07, 2023
2.300
2.300
2.235
2.280
54,018
-0.01(-0.44%)
Jul 06, 2023
2.260
2.332
2.230
2.290
35,086
-0.03(-1.29%)
Jul 05, 2023
2.430
2.430
2.260
2.320
31,129
-0.02(-0.85%)
Jul 03, 2023
2.300
2.370
2.250
2.340
34,756
+0.04(+1.74%)
Jun 30, 2023
2.390
2.400
2.260
2.300
125,912
-0.12(-4.96%)
Jun 29, 2023
2.550
2.560
2.400
2.420
74,141
-0.06(-2.42%)
Jun 28, 2023
2.550
2.582
2.450
2.480
115,267
-0.09(-3.50%)
Jun 27, 2023
2.690
2.690
2.520
2.570
60,741
-0.08(-3.02%)
Jun 26, 2023
2.540
2.690
2.500
2.650
150,300
+0.08(+3.11%)
Jun 23, 2023
2.490
2.660
2.440
2.570
351,540
+0.07(+2.80%)
Jun 22, 2023
2.850
2.866
2.440
2.500
3,880,592
-0.21(-7.75%)
Jun 21, 2023
2.640
2.720
2.600
2.710
56,805
+0.07(+2.65%)
Jun 20, 2023
2.510
2.650
2.500
2.640
53,997
+0.09(+3.53%)
Jun 16, 2023
2.720
2.720
2.470
2.550
101,150
-0.08(-3.05%)
Jun 15, 2023
2.760
2.800
2.610
2.630
145,982
-3.69(-58.37%)
May 08, 2023
6.600
6.558
6.062
6.318
11,793
-0.09(-1.34%)
May 05, 2023
6.208
6.576
6.200
6.404
5,695
+0.17(+2.69%)
May 04, 2023
6.796
6.796
6.116
6.236
9,066
+0.13(+2.20%)
May 03, 2023
6.400
6.488
5.930
6.102
17,217
-0.39(-5.98%)
May 02, 2023
6.598
6.800
6.422
6.490
6,791
-0.18(-2.64%)
May 01, 2023
6.400
6.780
6.024
6.666
20,485
+0.35(+5.51%)
Apr 28, 2023
6.400
6.634
6.000
6.318
36,348
-0.37(-5.50%)
Apr 27, 2023
8.600
8.900
6.314
6.686
288,794
-0.71(-9.65%)
Apr 26, 2023
7.248
7.400
7.002
7.400
13,233
+0.08(+1.12%)
Apr 25, 2023
6.600
7.556
6.460
7.318
27,931
+0.66(+9.88%)
Apr 24, 2023
7.198
7.400
6.630
6.660
11,747
-0.42(-5.91%)
Apr 21, 2023
7.000
7.200
6.874
7.078
9,277
+0.08(+1.11%)
Apr 20, 2023
7.306
7.706
6.700
7.000
12,474
-0.30(-4.11%)
Apr 19, 2023
7.600
8.000
7.300
7.300
10,610
-0.70(-8.75%)
Apr 18, 2023
7.400
8.380
7.300
8.000
63,953
+0.21(+2.72%)
Apr 17, 2023
8.000
8.188
7.214
7.788
12,887
-0.10(-1.32%)
Apr 14, 2023
7.458
8.000
7.458
7.892
11,529
-0.09(-1.15%)
Apr 13, 2023
8.000
8.596
7.638
7.984
31,609
+0.24(+3.13%)
Apr 12, 2023
7.600
7.812
7.422
7.742
5,245
-0.07(-0.92%)
Apr 11, 2023
7.800
8.200
7.600
7.814
12,567
+0.21(+2.82%)
Apr 10, 2023
6.924
7.868
6.652
7.600
23,030
+0.20(+2.70%)
Apr 06, 2023
8.200
8.200
7.004
7.400
58,233
-1.30(-14.90%)
Apr 05, 2023
8.060
9.800
7.320
8.696
908,236
+2.08(+31.52%)
Apr 04, 2023
7.000
7.000
6.556
6.612
5,238
-0.39(-5.54%)
Apr 03, 2023
6.600
7.000
6.400
7.000
7,117
+0.23(+3.40%)
Mar 31, 2023
7.140
7.140
6.400
6.770
7,815
+0.07(+1.04%)
Mar 30, 2023
6.498
6.800
6.438
6.700
3,772
+0.35(+5.51%)
Mar 29, 2023
6.800
6.800
6.252
6.350
4,079
+0.10(+1.54%)
Mar 28, 2023
6.400
6.600
6.200
6.254
5,133
-0.10(-1.51%)
Mar 27, 2023
6.600
6.608
6.006
6.350
4,900
-0.03(-0.47%)
Mar 24, 2023
6.400
6.490
6.200
6.380
6,393
-0.03(-0.50%)
Mar 23, 2023
7.000
7.000
6.200
6.412
7,179
-0.31(-4.61%)
Mar 22, 2023
6.800
7.000
6.602
6.722
4,180
-0.05(-0.77%)
Mar 21, 2023
6.800
6.940
6.602
6.774
10,391
-0.01(-0.12%)
Mar 20, 2023
6.614
7.020
6.560
6.782
13,144
+0.31(+4.79%)
Mar 17, 2023
6.692
6.984
6.472
6.472
9,120
-0.43(-6.20%)
Mar 16, 2023
6.800
7.198
6.720
6.900
8,123
-0.05(-0.78%)
Mar 15, 2023
7.566
7.750
6.800
6.954
16,462
-0.57(-7.53%)
Mar 14, 2023
8.000
8.282
7.500
7.520
25,885
+0.02(+0.27%)
Mar 13, 2023
7.800
8.000
7.402
7.500
19,226
-0.48(-6.02%)
Mar 10, 2023
8.400
8.400
7.802
7.980
9,640
-0.36(-4.27%)
Mar 09, 2023
8.600
8.760
8.202
8.336
5,305
-0.22(-2.57%)
Mar 08, 2023
8.400
8.764
8.400
8.556
4,460
-0.21(-2.37%)
Mar 07, 2023
9.000
9.000
8.424
8.764
7,878
-0.24(-2.62%)
Mar 06, 2023
9.200
9.394
8.600
9.000
13,370
-0.20(-2.17%)
Mar 03, 2023
9.400
9.600
9.100
9.200
12,312
-0.40(-4.17%)
Mar 02, 2023
10.20
10.40
8.950
9.600
24,752
-0.61(-5.97%)
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.