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
Pear Therapeutics, Inc. - Class A Common Stock
(NQ:
PEAR
)
0.0292
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 18, 2023
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 18, 2023
0.0292
0
-0.02(-38.91%)
Apr 17, 2023
0.0620
0.0630
0.0460
0.0478
52,185,696
-0.02(-33.61%)
Apr 14, 2023
0.0858
0.0858
0.0616
0.0720
69,406,320
-0.05(-39.24%)
Apr 13, 2023
0.1410
0.1550
0.1150
0.1185
112,939,040
+0.00(+2.16%)
Apr 12, 2023
0.1200
0.1400
0.1056
0.1160
95,694,448
+0.00(+4.32%)
Apr 11, 2023
0.1299
0.1300
0.1045
0.1112
48,653,300
+0.00(+0.09%)
Apr 10, 2023
0.1600
0.1800
0.1061
0.1111
69,588,864
-0.11(-50.62%)
Apr 06, 2023
0.2450
0.2550
0.2250
0.2250
360,945
-0.02(-7.82%)
Apr 05, 2023
0.2700
0.2800
0.2441
0.2441
429,033
-0.05(-15.83%)
Apr 04, 2023
0.2497
0.2900
0.2201
0.2900
929,891
+0.06(+26.09%)
Apr 03, 2023
0.2540
0.2660
0.2300
0.2300
318,151
-0.02(-9.80%)
Mar 31, 2023
0.2600
0.2780
0.2500
0.2550
395,677
-0.01(-1.92%)
Mar 30, 2023
0.2425
0.2850
0.2425
0.2600
871,310
+0.01(+4.00%)
Mar 29, 2023
0.2572
0.2630
0.2400
0.2500
387,153
-0.01(-3.66%)
Mar 28, 2023
0.2619
0.2699
0.2456
0.2595
479,169
-0.01(-3.89%)
Mar 27, 2023
0.2600
0.3074
0.2605
0.2700
821,168
-0.02(-6.83%)
Mar 24, 2023
0.2600
0.3500
0.2540
0.2898
3,755,618
+0.04(+15.92%)
Mar 23, 2023
0.2564
0.2750
0.2350
0.2500
1,047,215
-0.01(-3.03%)
Mar 22, 2023
0.3000
0.3117
0.2530
0.2578
1,726,875
-0.08(-23.07%)
Mar 21, 2023
0.3000
0.4800
0.2500
0.3351
20,675,012
+0.13(+59.88%)
Mar 20, 2023
0.3758
0.3758
0.2000
0.2096
1,624,679
-0.18(-46.27%)
Mar 17, 2023
0.3300
0.5228
0.3002
0.3901
864,550
-0.20(-34.23%)
Mar 16, 2023
0.6000
0.6250
0.5797
0.5931
86,441
-0.00(-0.35%)
Mar 15, 2023
0.6100
0.6350
0.5563
0.5952
106,232
-0.03(-4.78%)
Mar 14, 2023
0.5900
0.6349
0.5927
0.6251
146,959
+0.06(+10.74%)
Mar 13, 2023
0.5900
0.6001
0.5431
0.5645
310,864
-0.04(-7.15%)
Mar 10, 2023
0.7400
0.7701
0.5100
0.6080
680,163
-0.11(-15.33%)
Mar 09, 2023
0.8300
0.8400
0.6988
0.7181
264,249
-0.11(-12.79%)
Mar 08, 2023
0.9500
0.9500
0.8000
0.8234
324,730
-0.10(-11.13%)
Mar 07, 2023
0.9800
0.9800
0.9251
0.9265
115,629
-0.03(-2.69%)
Mar 06, 2023
1.000
1.037
0.9135
0.9521
124,999
-0.05(-4.79%)
Mar 03, 2023
1.000
1.010
0.9899
1.000
58,696
+0.01(+0.53%)
Mar 02, 2023
0.9900
1.030
0.9780
0.9947
108,395
+0.01(+0.57%)
Mar 01, 2023
0.9900
1.020
0.9875
0.9891
119,975
+0.00(+0.13%)
Feb 28, 2023
1.010
1.040
0.9878
0.9878
100,575
-0.02(-2.20%)
Feb 27, 2023
0.9900
1.030
0.9900
1.010
68,102
+0.02(+1.89%)
Feb 24, 2023
1.020
1.060
0.9900
0.9913
138,658
-0.05(-4.68%)
Feb 23, 2023
1.040
1.070
1.020
1.040
77,582
+0.00(+0.00%)
Feb 22, 2023
1.060
1.080
1.025
1.040
92,849
+0.03(+2.97%)
Feb 21, 2023
1.120
1.120
0.9965
1.010
153,884
-0.06(-5.61%)
Feb 17, 2023
1.180
1.180
1.050
1.070
126,710
+0.03(+2.88%)
Feb 16, 2023
1.040
1.120
1.020
1.040
139,027
-0.01(-0.95%)
Feb 15, 2023
1.050
1.150
1.030
1.050
91,813
+0.05(+5.00%)
Feb 14, 2023
1.060
1.080
1.000
1.000
146,112
-0.06(-5.66%)
Feb 13, 2023
1.100
1.118
1.050
1.060
108,500
-0.04(-3.64%)
Feb 10, 2023
1.120
1.150
1.100
1.100
119,234
-0.01(-0.90%)
Feb 09, 2023
1.130
1.182
1.110
1.110
195,205
+0.00(+0.00%)
Feb 08, 2023
1.210
1.240
1.110
1.110
135,031
-0.10(-8.26%)
Feb 07, 2023
1.270
1.270
1.180
1.210
156,729
-0.02(-1.63%)
Feb 06, 2023
1.190
1.270
1.153
1.230
221,401
+0.07(+6.03%)
Feb 03, 2023
1.180
1.230
1.130
1.160
317,799
-0.01(-0.85%)
Feb 02, 2023
1.140
1.200
1.110
1.170
273,481
+0.08(+7.34%)
Feb 01, 2023
1.080
1.170
1.060
1.090
281,290
+0.00(+0.00%)
Jan 31, 2023
1.100
1.150
1.080
1.090
133,176
+0.01(+0.93%)
Jan 30, 2023
1.110
1.130
1.050
1.080
98,801
+0.00(+0.00%)
Jan 27, 2023
1.170
1.250
1.070
1.080
375,387
-0.12(-10.00%)
Jan 26, 2023
1.150
1.230
1.130
1.200
218,716
+0.05(+4.35%)
Jan 25, 2023
1.100
1.160
1.060
1.150
175,621
+0.03(+2.68%)
Jan 24, 2023
1.120
1.160
1.100
1.120
187,592
-0.01(-0.88%)
Jan 23, 2023
1.110
1.150
1.090
1.130
268,946
+0.01(+0.89%)
Jan 20, 2023
1.170
1.170
1.040
1.120
450,139
+0.02(+1.82%)
Jan 19, 2023
1.130
1.170
1.080
1.100
194,268
-0.04(-3.51%)
Jan 18, 2023
1.270
1.270
1.100
1.140
295,863
-0.06(-5.00%)
Jan 17, 2023
1.260
1.340
1.180
1.200
186,082
-0.03(-2.44%)
Jan 13, 2023
1.150
1.250
1.140
1.230
152,256
+0.00(+0.00%)
Jan 12, 2023
1.230
1.260
1.210
1.230
116,492
-0.01(-0.81%)
Jan 11, 2023
1.190
1.270
1.190
1.240
380,385
+0.03(+2.48%)
Jan 10, 2023
1.180
1.250
1.180
1.210
48,800
+0.01(+0.83%)
Jan 09, 2023
1.210
1.270
1.200
1.200
136,838
+0.04(+3.45%)
Jan 06, 2023
1.150
1.175
1.110
1.160
91,590
+0.03(+2.65%)
Jan 05, 2023
1.160
1.200
1.072
1.130
611,988
-0.01(-0.88%)
Jan 04, 2023
1.250
1.250
1.130
1.140
173,557
-0.02(-1.72%)
Jan 03, 2023
1.210
1.310
1.140
1.160
197,513
-0.02(-1.69%)
Dec 30, 2022
1.030
1.240
1.010
1.180
718,373
+0.12(+11.32%)
Dec 29, 2022
1.000
1.120
0.9920
1.060
614,330
+0.07(+7.09%)
Dec 28, 2022
1.100
1.110
0.9805
0.9898
421,620
-0.10(-9.19%)
Dec 27, 2022
1.190
1.230
1.090
1.090
142,250
-0.10(-8.40%)
Dec 23, 2022
1.250
1.260
1.170
1.190
107,222
-0.04(-3.25%)
Dec 22, 2022
1.310
1.340
1.195
1.230
703,319
-0.15(-10.87%)
Dec 21, 2022
1.510
1.510
1.340
1.380
286,005
-0.09(-6.12%)
Dec 20, 2022
1.530
1.570
1.450
1.470
145,857
-0.06(-3.92%)
Dec 19, 2022
1.660
1.680
1.520
1.530
138,463
-0.09(-5.56%)
Dec 16, 2022
1.750
1.798
1.590
1.620
901,023
-0.16(-8.99%)
Dec 15, 2022
1.900
1.980
1.760
1.780
171,325
+0.02(+1.14%)
Dec 14, 2022
1.900
2.060
1.750
1.760
334,319
-0.19(-9.74%)
Dec 13, 2022
1.830
2.000
1.800
1.950
115,546
+0.15(+8.33%)
Dec 12, 2022
1.910
2.000
1.760
1.800
137,291
-0.14(-7.22%)
Dec 09, 2022
1.900
2.055
1.860
1.940
75,612
-0.01(-0.51%)
Dec 08, 2022
1.890
1.950
1.835
1.950
54,920
+0.09(+4.84%)
Dec 07, 2022
1.870
1.950
1.840
1.860
52,988
-0.01(-0.53%)
Dec 06, 2022
1.960
1.960
1.790
1.870
116,394
-0.09(-4.59%)
Dec 05, 2022
2.090
2.090
1.945
1.960
149,752
-0.04(-2.00%)
Dec 02, 2022
1.900
2.068
1.900
2.000
123,817
+0.09(+4.71%)
Dec 01, 2022
1.900
1.980
1.810
1.910
118,207
+0.06(+3.24%)
Nov 30, 2022
1.780
1.870
1.760
1.850
96,519
+0.08(+4.52%)
Nov 29, 2022
1.730
1.800
1.730
1.770
79,476
+0.02(+1.14%)
Nov 28, 2022
2.000
2.030
1.740
1.750
237,560
-0.26(-12.94%)
Nov 25, 2022
1.970
2.040
1.960
2.010
27,311
+0.03(+1.52%)
Nov 23, 2022
1.880
2.060
1.840
1.980
122,042
+0.08(+4.21%)
Nov 22, 2022
1.870
1.970
1.780
1.900
133,142
+0.10(+5.56%)
Nov 21, 2022
1.890
1.964
1.770
1.800
209,688
-0.08(-4.26%)
Nov 18, 2022
2.000
2.000
1.850
1.880
163,022
-0.03(-1.57%)
Nov 17, 2022
1.910
2.060
1.850
1.910
321,964
-0.01(-0.52%)
Nov 16, 2022
2.490
2.490
1.900
1.920
527,249
-0.57(-22.89%)
Nov 15, 2022
2.600
2.691
2.400
2.490
275,296
-0.03(-1.19%)
Nov 14, 2022
2.980
3.040
2.490
2.520
223,705
-0.39(-13.40%)
Nov 11, 2022
2.990
3.330
2.900
2.910
552,395
+0.00(+0.00%)
Nov 10, 2022
2.520
2.910
2.440
2.910
263,332
+0.49(+20.25%)
Nov 09, 2022
2.590
2.630
2.360
2.420
115,871
-0.22(-8.33%)
Nov 08, 2022
2.740
2.790
2.600
2.640
180,984
+0.00(+0.00%)
Nov 07, 2022
2.540
2.800
2.540
2.640
193,728
+0.05(+1.93%)
Nov 04, 2022
2.410
2.600
2.290
2.590
161,925
+0.16(+6.58%)
Nov 03, 2022
2.400
2.480
2.315
2.430
113,502
-0.04(-1.62%)
Nov 02, 2022
2.680
2.790
2.430
2.470
153,408
-0.24(-8.86%)
Nov 01, 2022
2.790
2.820
2.590
2.710
117,440
-0.04(-1.45%)
Oct 31, 2022
2.870
2.870
2.710
2.750
162,824
-0.11(-3.85%)
Oct 28, 2022
2.800
2.950
2.750
2.860
164,158
+0.06(+2.14%)
Oct 27, 2022
2.820
2.890
2.691
2.800
85,639
-0.01(-0.36%)
Oct 26, 2022
2.700
2.900
2.650
2.810
212,942
+0.12(+4.46%)
Oct 25, 2022
2.560
2.690
2.450
2.690
268,577
+0.12(+4.67%)
Oct 24, 2022
2.350
2.605
2.250
2.570
313,857
+0.25(+10.78%)
Oct 21, 2022
2.360
2.360
2.210
2.320
122,457
+0.02(+0.87%)
Oct 20, 2022
2.460
2.590
2.280
2.300
232,475
-0.14(-5.74%)
Oct 19, 2022
2.470
2.520
2.380
2.440
175,443
-0.01(-0.41%)
Oct 18, 2022
2.500
2.530
2.402
2.450
124,706
+0.00(+0.00%)
Oct 17, 2022
2.330
2.480
2.300
2.450
149,335
+0.15(+6.52%)
Oct 14, 2022
2.470
2.470
2.235
2.300
149,558
-0.09(-3.77%)
Oct 13, 2022
2.320
2.510
2.211
2.390
222,913
+0.01(+0.42%)
Oct 12, 2022
2.490
2.520
2.360
2.380
141,339
-0.12(-4.80%)
Oct 11, 2022
2.380
2.520
2.210
2.500
341,484
+0.12(+5.04%)
Oct 10, 2022
2.220
2.425
2.130
2.380
271,978
+0.16(+7.21%)
Oct 07, 2022
2.340
2.360
2.120
2.220
238,898
-0.12(-5.13%)
Oct 06, 2022
2.390
2.500
2.285
2.340
315,560
-0.02(-0.85%)
Oct 05, 2022
2.080
2.375
2.050
2.360
301,295
+0.26(+12.38%)
Oct 04, 2022
2.080
2.110
2.010
2.100
426,742
+0.05(+2.44%)
Oct 03, 2022
2.030
2.070
1.890
2.050
459,532
+0.01(+0.49%)
Sep 30, 2022
1.750
2.090
1.720
2.040
462,449
+0.26(+14.61%)
Sep 29, 2022
1.820
1.870
1.680
1.780
235,652
-0.04(-2.20%)
Sep 28, 2022
1.560
1.830
1.570
1.820
483,438
+0.29(+18.95%)
Sep 27, 2022
1.560
1.577
1.500
1.530
153,285
-0.02(-1.29%)
Sep 26, 2022
1.590
1.680
1.500
1.550
352,280
-0.07(-4.32%)
Sep 23, 2022
1.470
1.670
1.470
1.620
329,280
-0.01(-0.61%)
Sep 22, 2022
1.620
1.640
1.500
1.630
254,659
+0.01(+0.62%)
Sep 21, 2022
1.560
1.650
1.460
1.620
269,495
+0.00(+0.00%)
Sep 20, 2022
1.550
1.630
1.530
1.620
637,203
+0.05(+3.18%)
Sep 19, 2022
1.600
1.690
1.500
1.570
647,510
-0.12(-7.10%)
Sep 16, 2022
1.750
1.760
1.570
1.690
6,443,488
-0.09(-5.06%)
Sep 15, 2022
1.900
2.000
1.760
1.780
815,958
-0.15(-7.77%)
Sep 14, 2022
2.030
2.060
1.880
1.930
814,034
-0.12(-5.85%)
Sep 13, 2022
1.960
2.170
1.880
2.050
480,222
+0.00(+0.00%)
Sep 12, 2022
1.910
2.090
1.880
2.050
515,692
+0.11(+5.67%)
Sep 09, 2022
1.730
1.990
1.700
1.940
523,550
+0.24(+14.12%)
Sep 08, 2022
1.890
1.910
1.690
1.700
632,083
-0.21(-10.99%)
Sep 07, 2022
2.040
2.139
1.830
1.910
633,673
-0.14(-6.83%)
Sep 06, 2022
2.140
2.740
2.010
2.050
2,288,314
-0.08(-3.76%)
Sep 02, 2022
1.690
2.130
1.612
2.130
775,617
+0.38(+21.71%)
Sep 01, 2022
1.760
1.790
1.640
1.750
168,469
-0.01(-0.57%)
Aug 31, 2022
1.690
1.760
1.680
1.760
213,568
+0.14(+8.64%)
Aug 30, 2022
1.620
1.650
1.510
1.620
108,163
+0.00(+0.00%)
Aug 29, 2022
1.680
1.680
1.570
1.620
255,994
-0.07(-4.14%)
Aug 26, 2022
1.560
1.750
1.470
1.690
488,210
+0.24(+16.55%)
Aug 25, 2022
1.610
1.640
1.410
1.450
351,182
-0.11(-7.05%)
Aug 24, 2022
1.640
1.660
1.540
1.560
96,343
-0.05(-3.11%)
Aug 23, 2022
1.570
1.650
1.510
1.610
131,037
+0.02(+1.26%)
Aug 22, 2022
1.630
1.630
1.500
1.590
227,541
+0.06(+3.92%)
Aug 19, 2022
1.460
1.610
1.440
1.530
417,106
+0.02(+1.32%)
Aug 18, 2022
1.650
1.716
1.490
1.510
362,721
-0.13(-7.93%)
Aug 17, 2022
1.770
1.820
1.590
1.640
178,348
-0.13(-7.34%)
Aug 16, 2022
1.810
1.846
1.755
1.770
280,931
-0.08(-4.32%)
Aug 15, 2022
2.060
2.060
1.800
1.850
277,913
-0.15(-7.50%)
Aug 12, 2022
2.050
2.090
1.833
2.000
390,495
-0.27(-11.89%)
Aug 11, 2022
2.110
2.310
2.000
2.270
356,181
+0.27(+13.50%)
Aug 10, 2022
1.990
2.080
1.950
2.000
191,877
+0.04(+2.04%)
Aug 09, 2022
1.980
1.980
1.840
1.960
99,953
+0.01(+0.51%)
Aug 08, 2022
2.050
2.050
1.940
1.950
204,007
-0.07(-3.47%)
Aug 05, 2022
1.970
2.030
1.870
2.020
117,511
+0.09(+4.66%)
Aug 04, 2022
1.870
1.966
1.800
1.930
168,608
+0.12(+6.63%)
Aug 03, 2022
1.700
1.830
1.606
1.810
429,716
+0.12(+7.10%)
Aug 02, 2022
1.480
1.690
1.440
1.690
298,465
+0.21(+14.19%)
Aug 01, 2022
1.410
1.500
1.410
1.480
118,604
-0.01(-0.67%)
Jul 29, 2022
1.590
1.641
1.450
1.490
103,211
-0.10(-6.29%)
Jul 28, 2022
1.510
1.630
1.510
1.590
100,547
+0.04(+2.58%)
Jul 27, 2022
1.560
1.615
1.510
1.550
68,883
-0.01(-0.64%)
Jul 26, 2022
1.550
1.670
1.430
1.560
106,002
+0.06(+4.00%)
Jul 25, 2022
1.410
1.500
1.390
1.500
142,397
+0.08(+5.63%)
Jul 22, 2022
1.480
1.480
1.360
1.420
114,914
-0.05(-3.40%)
Jul 21, 2022
1.470
1.498
1.420
1.470
109,390
+0.01(+0.68%)
Jul 20, 2022
1.510
1.540
1.400
1.460
83,106
+0.05(+3.55%)
Jul 19, 2022
1.440
1.445
1.350
1.410
171,150
+0.03(+2.17%)
Jul 18, 2022
1.350
1.478
1.350
1.380
111,736
+0.00(+0.00%)
Jul 15, 2022
1.450
1.450
1.340
1.380
198,575
-0.07(-4.83%)
Jul 14, 2022
1.550
1.550
1.390
1.450
58,802
-0.07(-4.61%)
Jul 13, 2022
1.540
1.585
1.480
1.520
86,844
+0.00(+0.00%)
Jul 12, 2022
1.560
1.620
1.474
1.520
40,337
-0.01(-0.65%)
Jul 11, 2022
1.650
1.650
1.510
1.530
100,624
-0.12(-7.27%)
Jul 08, 2022
1.680
1.680
1.580
1.650
62,274
+0.01(+0.61%)
Jul 07, 2022
1.760
1.760
1.550
1.640
103,477
-0.06(-3.53%)
Jul 06, 2022
1.780
1.820
1.650
1.700
109,635
-0.04(-2.30%)
Jul 05, 2022
1.590
1.800
1.450
1.740
593,186
+0.17(+10.83%)
Jul 01, 2022
1.530
1.629
1.530
1.570
117,228
+0.03(+1.95%)
Jun 30, 2022
1.690
1.690
1.530
1.540
306,497
-0.16(-9.41%)
Jun 29, 2022
1.690
1.750
1.620
1.700
329,224
-0.01(-0.58%)
Jun 28, 2022
1.800
1.880
1.650
1.710
304,746
-0.08(-4.47%)
Jun 27, 2022
1.890
1.900
1.770
1.790
278,704
-0.07(-3.76%)
Jun 24, 2022
2.050
2.080
1.845
1.860
320,747
-0.15(-7.46%)
Jun 23, 2022
2.060
2.090
2.000
2.010
141,626
-0.04(-1.95%)
Jun 22, 2022
1.970
2.096
1.970
2.050
111,503
+0.02(+0.99%)
Jun 21, 2022
2.120
2.220
2.020
2.030
127,207
-0.06(-2.87%)
Jun 17, 2022
2.050
2.140
1.980
2.090
504,126
+0.11(+5.56%)
Jun 16, 2022
2.040
2.050
1.890
1.980
213,604
-0.08(-3.88%)
Jun 15, 2022
1.850
2.090
1.850
2.060
225,944
+0.21(+11.35%)
Jun 14, 2022
2.010
2.010
1.720
1.850
460,351
-0.07(-3.65%)
Jun 13, 2022
2.050
2.150
1.910
1.920
375,516
-0.39(-16.88%)
Jun 10, 2022
2.660
2.660
2.280
2.310
584,960
-0.43(-15.69%)
Jun 09, 2022
3.050
3.150
2.730
2.740
406,001
-0.34(-11.04%)
Jun 08, 2022
3.260
3.420
3.010
3.080
469,398
+0.02(+0.65%)
Jun 07, 2022
3.190
3.500
2.970
3.060
568,363
-0.34(-10.00%)
Jun 06, 2022
4.400
4.480
3.060
3.400
1,674,545
-0.94(-21.66%)
Jun 03, 2022
3.780
4.440
3.780
4.340
399,584
+0.56(+14.81%)
Jun 02, 2022
3.810
3.930
3.680
3.780
305,171
+0.00(+0.00%)
Jun 01, 2022
3.800
4.095
3.540
3.780
339,320
-0.05(-1.31%)
May 31, 2022
3.880
4.149
3.770
3.830
417,025
-0.07(-1.79%)
May 27, 2022
4.050
4.160
3.820
3.900
328,185
-0.09(-2.26%)
May 26, 2022
4.110
4.240
3.980
3.990
231,415
-0.12(-2.92%)
May 25, 2022
4.090
4.170
3.840
4.110
209,898
-0.01(-0.24%)
May 24, 2022
3.850
4.250
3.570
4.120
562,620
+0.15(+3.78%)
May 23, 2022
3.690
3.980
3.610
3.970
226,653
+0.36(+9.97%)
May 20, 2022
3.880
3.999
3.440
3.610
217,742
-0.04(-1.10%)
May 19, 2022
3.810
3.982
3.560
3.650
207,372
-0.14(-3.69%)
May 18, 2022
4.210
4.215
3.720
3.790
297,926
-0.48(-11.24%)
May 17, 2022
3.740
4.345
3.510
4.270
251,531
+0.68(+18.94%)
May 16, 2022
4.100
4.360
3.490
3.590
327,285
-0.54(-13.08%)
May 13, 2022
3.710
4.180
3.615
4.130
489,639
+0.53(+14.72%)
May 12, 2022
3.500
3.610
2.810
3.600
654,726
-0.25(-6.49%)
May 11, 2022
4.010
4.645
3.850
3.850
486,864
-0.20(-4.94%)
May 10, 2022
4.680
5.750
4.010
4.050
437,181
-0.49(-10.79%)
May 09, 2022
5.770
5.770
4.468
4.540
224,896
-1.30(-22.26%)
May 06, 2022
6.430
6.590
5.800
5.840
221,199
-0.64(-9.88%)
May 05, 2022
6.190
6.740
6.060
6.480
194,245
+0.25(+4.01%)
May 04, 2022
5.880
6.460
5.860
6.230
204,628
+0.33(+5.59%)
May 03, 2022
5.990
6.290
5.810
5.900
212,186
+0.11(+1.90%)
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.