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
Tempest Therapeutics Inc
(NQ:
TPST
)
3.180
UNCHANGED
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 (%)
May 17, 2024
3.210
3.260
3.120
3.180
317,970
-0.04(-1.24%)
May 16, 2024
3.350
3.360
3.220
3.220
236,032
-0.16(-4.73%)
May 15, 2024
3.410
3.584
3.350
3.380
338,109
-0.02(-0.59%)
May 14, 2024
3.250
3.450
3.245
3.400
440,403
+0.12(+3.66%)
May 13, 2024
3.250
3.430
3.220
3.280
345,717
+0.03(+0.92%)
May 10, 2024
3.540
3.560
3.170
3.250
490,889
-0.22(-6.34%)
May 09, 2024
3.450
3.570
3.440
3.470
202,084
+0.00(+0.00%)
May 08, 2024
3.520
3.550
3.440
3.470
298,362
-0.15(-4.14%)
May 07, 2024
3.710
3.764
3.595
3.620
234,101
-0.11(-2.95%)
May 06, 2024
3.750
3.790
3.600
3.730
213,260
+0.04(+1.08%)
May 03, 2024
3.600
3.770
3.557
3.690
421,053
+0.15(+4.24%)
May 02, 2024
3.670
3.740
3.480
3.540
482,658
-0.08(-2.21%)
May 01, 2024
3.470
3.670
3.420
3.620
259,934
+0.15(+4.32%)
Apr 30, 2024
3.440
3.540
3.390
3.470
246,384
+0.03(+0.87%)
Apr 29, 2024
3.510
3.716
3.440
3.440
306,788
-0.10(-2.82%)
Apr 26, 2024
3.510
3.630
3.380
3.540
402,988
+0.06(+1.72%)
Apr 25, 2024
3.370
3.490
3.310
3.480
289,434
+0.04(+1.16%)
Apr 24, 2024
3.450
3.570
3.360
3.440
652,870
+0.02(+0.58%)
Apr 23, 2024
3.280
3.470
3.244
3.420
399,035
+0.18(+5.56%)
Apr 22, 2024
3.100
3.280
3.080
3.240
391,104
+0.14(+4.52%)
Apr 19, 2024
3.160
3.260
3.061
3.100
386,258
-0.07(-2.21%)
Apr 18, 2024
3.300
3.340
3.170
3.170
315,996
-0.10(-3.06%)
Apr 17, 2024
3.290
3.340
3.210
3.270
682,119
-0.08(-2.39%)
Apr 16, 2024
3.320
3.440
3.200
3.350
471,749
+0.01(+0.30%)
Apr 15, 2024
3.600
3.630
3.310
3.340
590,756
-0.25(-6.96%)
Apr 12, 2024
3.820
3.860
3.580
3.590
471,057
-0.26(-6.75%)
Apr 11, 2024
3.850
3.945
3.720
3.850
395,370
+0.13(+3.49%)
Apr 10, 2024
3.790
3.900
3.700
3.720
461,408
-0.15(-3.88%)
Apr 09, 2024
4.000
4.180
3.790
3.870
760,979
-0.12(-3.01%)
Apr 08, 2024
3.760
4.160
3.760
3.990
781,603
+0.27(+7.26%)
Apr 05, 2024
4.380
4.460
3.570
3.720
2,519,989
-0.78(-17.33%)
Apr 04, 2024
5.170
5.310
4.500
4.500
1,694,160
-0.62(-12.20%)
Apr 03, 2024
4.900
5.330
4.750
5.125
1,074,772
+0.04(+0.69%)
Apr 02, 2024
5.220
6.000
4.690
5.090
4,733,054
-0.35(-6.43%)
Apr 01, 2024
3.920
5.900
3.890
5.440
16,883,606
+1.53(+39.13%)
Mar 28, 2024
3.700
3.990
3.686
3.910
677,974
+0.20(+5.39%)
Mar 27, 2024
3.660
3.940
3.660
3.710
570,656
+0.00(+0.00%)
Mar 26, 2024
3.680
3.740
3.550
3.710
348,674
+0.07(+1.92%)
Mar 25, 2024
3.700
3.850
3.620
3.640
442,376
+0.00(+0.00%)
Mar 22, 2024
3.500
3.650
3.450
3.640
556,065
+0.13(+3.70%)
Mar 21, 2024
3.730
3.760
3.490
3.510
573,608
-0.25(-6.65%)
Mar 20, 2024
3.740
3.820
3.480
3.760
823,784
+0.02(+0.53%)
Mar 19, 2024
3.820
3.990
3.600
3.740
751,699
-0.13(-3.36%)
Mar 18, 2024
3.650
4.080
3.640
3.870
988,436
+0.23(+6.32%)
Mar 15, 2024
3.380
3.740
3.380
3.640
687,797
+0.21(+6.12%)
Mar 14, 2024
3.520
3.790
3.371
3.430
944,993
+0.04(+1.18%)
Mar 13, 2024
3.380
3.570
3.370
3.390
386,072
+0.01(+0.30%)
Mar 12, 2024
3.420
3.450
3.260
3.380
480,191
+0.00(+0.00%)
Mar 11, 2024
3.490
3.520
3.360
3.380
314,777
-0.01(-0.29%)
Mar 08, 2024
3.630
3.680
3.350
3.390
456,156
-0.11(-3.14%)
Mar 07, 2024
3.630
3.700
3.410
3.500
491,562
-0.18(-4.89%)
Mar 06, 2024
3.300
3.700
3.300
3.680
1,284,220
+0.51(+16.09%)
Mar 05, 2024
3.100
3.290
3.090
3.170
423,755
+0.01(+0.32%)
Mar 04, 2024
3.750
3.760
3.030
3.160
1,351,922
-0.52(-14.13%)
Mar 01, 2024
3.850
3.850
3.540
3.680
602,922
-0.03(-0.81%)
Feb 29, 2024
3.790
3.860
3.610
3.710
320,072
-0.04(-1.07%)
Feb 28, 2024
3.900
3.919
3.710
3.750
297,243
-0.19(-4.82%)
Feb 27, 2024
3.960
4.050
3.910
3.940
365,954
-0.02(-0.51%)
Feb 26, 2024
3.930
4.070
3.867
3.960
314,451
+0.06(+1.54%)
Feb 23, 2024
3.710
3.930
3.680
3.900
386,863
+0.10(+2.63%)
Feb 22, 2024
3.640
3.810
3.570
3.800
332,906
+0.15(+4.11%)
Feb 21, 2024
3.690
3.848
3.610
3.650
608,999
-0.05(-1.35%)
Feb 20, 2024
3.720
3.780
3.630
3.700
449,750
-0.08(-2.12%)
Feb 16, 2024
4.000
4.015
3.711
3.780
838,740
-0.20(-5.03%)
Feb 15, 2024
4.160
4.180
3.945
3.980
558,933
-0.13(-3.16%)
Feb 14, 2024
4.100
4.140
3.960
4.110
459,096
+0.05(+1.23%)
Feb 13, 2024
4.200
4.200
3.950
4.060
663,507
-0.26(-6.02%)
Feb 12, 2024
4.180
4.390
4.140
4.320
531,262
+0.14(+3.35%)
Feb 09, 2024
4.150
4.260
4.080
4.180
550,305
+0.02(+0.60%)
Feb 08, 2024
4.250
4.470
4.130
4.155
1,386,527
-0.04(-0.84%)
Feb 07, 2024
4.150
4.240
4.080
4.190
406,048
+0.06(+1.45%)
Feb 06, 2024
3.940
4.160
3.860
4.130
554,115
+0.15(+3.64%)
Feb 05, 2024
4.070
4.072
3.870
3.985
443,679
-0.06(-1.36%)
Feb 02, 2024
4.050
4.280
3.910
4.040
650,992
-0.03(-0.74%)
Feb 01, 2024
3.790
4.150
3.750
4.070
914,281
+0.28(+7.39%)
Jan 31, 2024
3.640
3.850
3.620
3.790
464,782
+0.09(+2.43%)
Jan 30, 2024
3.830
3.890
3.460
3.700
2,459,508
-0.19(-5.01%)
Jan 29, 2024
3.730
3.900
3.680
3.895
322,183
+0.17(+4.42%)
Jan 26, 2024
3.700
3.790
3.580
3.730
351,062
+0.08(+2.19%)
Jan 25, 2024
3.940
3.950
3.630
3.650
723,504
-0.29(-7.36%)
Jan 24, 2024
4.000
4.030
3.830
3.940
550,927
-0.02(-0.51%)
Jan 23, 2024
4.090
4.115
3.930
3.960
347,260
-0.08(-1.98%)
Jan 22, 2024
4.030
4.210
3.950
4.040
573,141
+0.10(+2.54%)
Jan 19, 2024
3.930
4.020
3.821
3.940
319,722
-0.07(-1.75%)
Jan 18, 2024
4.120
4.123
3.710
4.010
1,058,837
-0.15(-3.61%)
Jan 17, 2024
4.200
4.210
3.980
4.160
641,614
-0.08(-2.00%)
Jan 16, 2024
4.270
4.440
4.180
4.245
842,960
+0.01(+0.35%)
Jan 12, 2024
4.240
4.480
4.130
4.230
889,924
+0.08(+1.93%)
Jan 11, 2024
4.490
4.538
4.120
4.150
1,178,626
-0.38(-8.39%)
Jan 10, 2024
4.540
4.760
4.420
4.530
921,151
+0.02(+0.44%)
Jan 09, 2024
4.450
4.700
4.400
4.510
793,985
-0.02(-0.44%)
Jan 08, 2024
4.150
4.537
3.995
4.530
954,526
+0.32(+7.60%)
Jan 05, 2024
4.080
4.390
4.010
4.210
701,657
+0.15(+3.69%)
Jan 04, 2024
4.650
4.651
3.900
4.060
1,715,088
-0.60(-12.88%)
Jan 03, 2024
4.450
4.810
4.280
4.660
1,104,090
+0.25(+5.67%)
Jan 02, 2024
4.350
4.550
4.210
4.410
662,538
+0.01(+0.23%)
Dec 29, 2023
4.570
4.590
4.300
4.400
692,156
-0.16(-3.51%)
Dec 28, 2023
4.880
4.920
4.420
4.560
1,124,670
-0.33(-6.75%)
Dec 27, 2023
4.470
4.920
4.400
4.890
2,886,788
+0.40(+8.91%)
Dec 26, 2023
3.860
4.710
3.860
4.490
2,604,684
+0.63(+16.32%)
Dec 22, 2023
3.700
3.930
3.690
3.860
746,208
+0.16(+4.32%)
Dec 21, 2023
3.850
3.850
3.630
3.700
652,851
+0.02(+0.54%)
Dec 20, 2023
3.950
4.130
3.679
3.680
1,358,591
-0.26(-6.60%)
Dec 19, 2023
4.240
4.315
3.930
3.940
1,306,681
-0.20(-4.83%)
Dec 18, 2023
4.190
4.350
4.030
4.140
1,864,417
+0.03(+0.73%)
Dec 15, 2023
4.110
4.160
3.910
4.110
1,667,902
+0.02(+0.49%)
Dec 14, 2023
3.950
4.130
3.840
4.090
1,699,877
+0.10(+2.51%)
Dec 13, 2023
3.450
4.050
3.340
3.990
2,398,649
+0.56(+16.33%)
Dec 12, 2023
3.200
3.650
3.140
3.430
1,956,550
+0.29(+9.24%)
Dec 11, 2023
3.180
3.190
2.880
3.140
1,043,168
-0.06(-1.88%)
Dec 08, 2023
3.280
3.300
3.140
3.200
636,806
-0.05(-1.54%)
Dec 07, 2023
3.080
3.300
3.060
3.250
555,514
+0.13(+4.17%)
Dec 06, 2023
3.300
3.300
3.100
3.120
861,275
-0.12(-3.70%)
Dec 05, 2023
3.350
3.590
3.205
3.240
1,286,206
-0.14(-4.14%)
Dec 04, 2023
3.250
3.440
3.240
3.380
847,168
-0.05(-1.46%)
Dec 01, 2023
3.500
3.630
3.330
3.430
974,987
-0.08(-2.42%)
Nov 30, 2023
3.370
3.620
3.330
3.515
1,173,886
+0.19(+5.56%)
Nov 29, 2023
3.730
3.840
3.330
3.330
1,840,994
-0.41(-10.96%)
Nov 28, 2023
3.840
4.088
3.610
3.740
1,753,661
-0.03(-0.80%)
Nov 27, 2023
3.880
3.950
3.625
3.770
1,270,691
-0.15(-3.83%)
Nov 24, 2023
4.130
4.380
3.870
3.920
1,484,330
-0.27(-6.44%)
Nov 22, 2023
3.900
4.430
3.860
4.190
4,192,884
+0.33(+8.55%)
Nov 21, 2023
3.750
3.860
3.580
3.860
1,510,436
+0.08(+2.12%)
Nov 20, 2023
3.450
3.930
3.310
3.780
3,028,113
+0.32(+9.25%)
Nov 17, 2023
3.260
3.600
3.250
3.460
2,205,136
+0.17(+5.17%)
Nov 16, 2023
3.370
3.370
3.175
3.290
916,059
-0.01(-0.30%)
Nov 15, 2023
3.160
3.520
3.120
3.300
1,814,598
+0.12(+3.77%)
Nov 14, 2023
3.550
3.574
3.110
3.180
2,479,315
-0.27(-7.83%)
Nov 13, 2023
3.190
3.750
3.150
3.450
3,982,542
+0.23(+7.14%)
Nov 10, 2023
3.130
3.360
2.850
3.220
3,013,908
-0.06(-1.83%)
Nov 09, 2023
3.450
4.340
3.160
3.280
56,108,688
+0.46(+16.31%)
Nov 08, 2023
3.060
3.100
2.761
2.820
1,529,285
-0.27(-8.74%)
Nov 07, 2023
3.100
3.320
2.810
3.090
2,237,790
-0.01(-0.32%)
Nov 06, 2023
3.720
3.730
2.990
3.100
2,890,967
-0.58(-15.76%)
Nov 03, 2023
3.970
3.970
3.610
3.680
2,578,392
-0.16(-4.17%)
Nov 02, 2023
3.790
4.000
3.630
3.840
2,008,700
+0.14(+3.78%)
Nov 01, 2023
4.020
4.020
3.650
3.700
2,055,782
-0.40(-9.76%)
Oct 31, 2023
3.870
4.100
3.560
4.100
2,637,223
+0.22(+5.67%)
Oct 30, 2023
4.250
4.380
3.800
3.880
2,209,213
-0.34(-8.06%)
Oct 27, 2023
4.120
4.990
4.040
4.220
6,377,433
-0.03(-0.71%)
Oct 26, 2023
4.320
4.550
4.051
4.250
2,502,937
-0.30(-6.59%)
Oct 25, 2023
4.170
4.829
3.850
4.550
6,547,573
+0.40(+9.64%)
Oct 24, 2023
4.820
5.200
4.010
4.150
5,913,309
-0.80(-16.16%)
Oct 23, 2023
4.520
5.460
4.500
4.950
19,060,640
+0.29(+6.22%)
Oct 20, 2023
5.970
6.580
4.520
4.660
12,067,445
-1.41(-23.23%)
Oct 19, 2023
5.750
6.760
5.120
6.070
15,809,416
+0.22(+3.76%)
Oct 18, 2023
6.540
7.320
5.620
5.850
18,415,088
-1.32(-18.41%)
Oct 17, 2023
6.900
9.000
6.060
7.170
66,010,952
+0.43(+6.38%)
Oct 16, 2023
3.970
7.450
3.855
6.740
133,725,632
+3.10(+85.16%)
Oct 13, 2023
3.820
5.720
3.360
3.640
36,240,396
-0.34(-8.54%)
Oct 12, 2023
5.300
6.450
3.570
3.980
47,460,976
-5.79(-59.26%)
Oct 11, 2023
2.130
9.770
1.820
9.770
172,433,216
+9.53(+3972.53%)
Oct 10, 2023
0.2350
0.2399
0.1700
0.2399
26,161,172
+0.01(+4.30%)
Oct 09, 2023
0.2586
0.2586
0.2195
0.2300
484,693
-0.02(-8.55%)
Oct 06, 2023
0.2600
0.2698
0.2381
0.2515
634,783
-0.01(-5.09%)
Oct 05, 2023
0.3100
0.3100
0.2599
0.2650
200,182
-0.03(-9.80%)
Oct 04, 2023
0.3025
0.3027
0.2900
0.2938
50,946
-0.01(-2.03%)
Oct 03, 2023
0.3000
0.3050
0.2857
0.2999
96,479
-0.01(-2.63%)
Oct 02, 2023
0.3100
0.3145
0.2900
0.3080
120,528
+0.00(+1.08%)
Sep 29, 2023
0.3400
0.3499
0.2987
0.3047
119,101
-0.03(-9.04%)
Sep 28, 2023
0.3500
0.3623
0.3300
0.3350
64,164
-0.01(-1.47%)
Sep 27, 2023
0.3500
0.3500
0.3255
0.3400
89,166
-0.01(-2.91%)
Sep 26, 2023
0.3900
0.3899
0.3500
0.3502
218,870
-0.03(-7.16%)
Sep 25, 2023
0.3900
0.3800
0.3650
0.3772
239,472
-0.01(-2.53%)
Sep 22, 2023
0.4800
0.4800
0.3800
0.3870
208,087
-0.09(-19.12%)
Sep 21, 2023
0.4900
0.4900
0.4700
0.4785
31,374
-0.01(-2.15%)
Sep 20, 2023
0.4824
0.4995
0.4790
0.4890
21,846
+0.01(+1.37%)
Sep 19, 2023
0.4800
0.5000
0.4799
0.4824
60,703
-0.02(-3.02%)
Sep 18, 2023
0.5050
0.5100
0.4798
0.4974
71,919
+0.01(+2.18%)
Sep 15, 2023
0.5081
0.5100
0.4741
0.4868
89,935
-0.01(-1.66%)
Sep 14, 2023
0.5150
0.5350
0.4900
0.4950
110,998
-0.01(-1.00%)
Sep 13, 2023
0.5812
0.6234
0.4666
0.5000
358,967
-0.07(-12.28%)
Sep 12, 2023
0.4400
0.5750
0.4351
0.5700
583,397
+0.13(+30.02%)
Sep 11, 2023
0.4200
0.4500
0.4000
0.4384
255,775
+0.03(+6.95%)
Sep 08, 2023
0.4500
0.4500
0.3900
0.4099
148,550
-0.05(-11.30%)
Sep 07, 2023
0.5200
0.5234
0.4554
0.4621
182,227
-0.08(-14.36%)
Sep 06, 2023
0.5507
0.5507
0.5202
0.5396
940,784
+0.00(+0.11%)
Sep 05, 2023
0.5450
0.5500
0.5350
0.5390
75,183
-0.00(-0.19%)
Sep 01, 2023
0.5400
0.5595
0.5300
0.5400
96,195
+0.00(+0.37%)
Aug 31, 2023
0.5700
0.5700
0.5380
0.5380
105,731
-0.02(-3.93%)
Aug 30, 2023
0.6000
0.6105
0.5505
0.5600
48,911
-0.03(-5.88%)
Aug 29, 2023
0.6000
0.6200
0.5850
0.5950
52,171
+0.01(+0.85%)
Aug 28, 2023
0.5863
0.6112
0.5863
0.5900
34,496
+0.00(+0.17%)
Aug 25, 2023
0.6200
0.6300
0.5500
0.5890
172,732
-0.02(-3.44%)
Aug 24, 2023
0.6200
0.6300
0.5949
0.6100
79,422
-0.01(-1.60%)
Aug 23, 2023
0.6200
0.6250
0.6101
0.6199
31,695
+0.00(+0.00%)
Aug 22, 2023
0.6490
0.6490
0.5499
0.6199
256,292
-0.02(-2.38%)
Aug 21, 2023
0.6400
0.6500
0.6350
0.6350
44,306
+0.01(+0.79%)
Aug 18, 2023
0.6400
0.6600
0.6300
0.6300
46,073
-0.01(-1.56%)
Aug 17, 2023
0.6500
0.6650
0.6100
0.6400
35,408
-0.00(-0.62%)
Aug 16, 2023
0.6600
0.6700
0.6275
0.6440
68,987
-0.01(-1.83%)
Aug 15, 2023
0.6600
0.6800
0.6500
0.6560
107,198
+0.00(+0.14%)
Aug 14, 2023
0.6400
0.6600
0.6300
0.6551
96,841
+0.04(+5.66%)
Aug 11, 2023
0.6200
0.6500
0.6101
0.6200
214,112
+0.01(+1.64%)
Aug 10, 2023
0.5800
0.6204
0.5800
0.6100
253,452
+0.03(+5.50%)
Aug 09, 2023
0.6200
0.6300
0.5670
0.5782
123,511
-0.02(-3.63%)
Aug 08, 2023
0.8500
0.8584
0.5408
0.6000
1,492,822
-0.25(-29.41%)
Aug 07, 2023
0.9100
0.9146
0.8500
0.8500
44,343
-0.04(-4.49%)
Aug 04, 2023
0.9200
0.9800
0.8900
0.8900
93,725
-0.03(-3.26%)
Aug 03, 2023
0.9700
0.9700
0.8996
0.9200
44,129
-0.04(-4.17%)
Aug 02, 2023
0.9500
0.9600
0.9300
0.9600
31,717
+0.04(+4.35%)
Aug 01, 2023
0.9900
1.012
0.9000
0.9200
49,076
-0.05(-5.15%)
Jul 31, 2023
1.000
1.027
0.9700
0.9700
36,175
-0.03(-2.98%)
Jul 28, 2023
0.9900
1.000
0.9700
0.9998
30,841
+0.03(+2.76%)
Jul 27, 2023
0.9500
1.010
0.9401
0.9729
26,177
+0.03(+3.50%)
Jul 26, 2023
1.010
1.010
0.9200
0.9400
47,001
-0.06(-5.53%)
Jul 25, 2023
1.060
1.060
0.9950
0.9950
51,228
-0.04(-3.40%)
Jul 24, 2023
1.030
1.030
1.010
1.030
33,377
+0.02(+1.98%)
Jul 21, 2023
1.050
1.060
1.010
1.010
61,983
-0.03(-2.88%)
Jul 20, 2023
1.070
1.100
1.040
1.040
50,432
-0.06(-5.45%)
Jul 19, 2023
1.120
1.120
1.090
1.100
59,973
-0.02(-1.79%)
Jul 18, 2023
1.140
1.140
1.000
1.120
46,890
-0.04(-3.45%)
Jul 17, 2023
1.170
1.180
1.140
1.160
26,702
-0.01(-0.43%)
Jul 14, 2023
1.160
1.170
1.150
1.165
20,720
+0.02(+1.30%)
Jul 13, 2023
1.080
1.160
1.080
1.150
83,582
+0.08(+7.48%)
Jul 12, 2023
1.090
1.150
1.058
1.070
176,324
+0.01(+0.94%)
Jul 11, 2023
1.120
1.140
1.040
1.060
480,654
-0.08(-7.02%)
Jul 10, 2023
1.180
1.190
1.130
1.140
53,258
-0.04(-3.39%)
Jul 07, 2023
1.190
1.190
1.160
1.180
66,565
-0.00(-0.32%)
Jul 06, 2023
1.290
1.290
1.100
1.184
35,042
-0.12(-8.94%)
Jul 05, 2023
1.400
1.400
1.240
1.300
118,059
-0.09(-6.47%)
Jul 03, 2023
1.270
1.418
1.260
1.390
56,044
+0.12(+9.45%)
Jun 30, 2023
1.180
1.270
1.175
1.270
42,584
+0.10(+8.55%)
Jun 29, 2023
1.110
1.208
1.090
1.170
38,485
+0.05(+4.46%)
Jun 28, 2023
1.140
1.150
1.120
1.120
20,780
-0.04(-3.45%)
Jun 27, 2023
1.200
1.250
1.120
1.160
77,457
-0.06(-4.92%)
Jun 26, 2023
1.180
1.245
1.180
1.220
58,512
+0.02(+1.67%)
Jun 23, 2023
1.200
1.210
1.160
1.200
39,746
+0.00(+0.00%)
Jun 22, 2023
1.210
1.240
1.200
1.200
49,255
+0.02(+1.69%)
Jun 21, 2023
1.330
1.330
1.180
1.180
47,008
-0.10(-7.81%)
Jun 20, 2023
1.450
1.450
1.260
1.280
40,917
-0.07(-5.19%)
Jun 16, 2023
1.460
1.470
1.350
1.350
59,380
-0.07(-4.93%)
Jun 15, 2023
1.500
1.500
1.350
1.420
34,949
+0.01(+0.71%)
Jun 14, 2023
1.470
1.510
1.410
1.410
25,136
-0.03(-2.08%)
Jun 13, 2023
1.400
1.470
1.370
1.440
33,986
+0.08(+5.88%)
Jun 12, 2023
1.250
1.360
1.200
1.360
130,816
+0.17(+14.28%)
Jun 09, 2023
1.380
1.380
1.190
1.190
138,937
-0.15(-11.19%)
Jun 08, 2023
1.400
1.410
1.330
1.340
64,008
-0.05(-3.60%)
Jun 07, 2023
1.492
1.500
1.375
1.390
134,946
-0.08(-5.44%)
Jun 06, 2023
1.490
1.548
1.380
1.470
245,393
+0.01(+0.68%)
Jun 05, 2023
1.460
1.530
1.430
1.460
82,155
+0.01(+0.69%)
Jun 02, 2023
1.500
1.510
1.420
1.450
82,278
+0.01(+0.69%)
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.