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
Zura Bio Limited - Class A Ordinary shares
(NQ:
ZURA
)
6.050
+0.050 (+0.83%)
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
5.990
6.350
5.830
6.050
439,334
+0.05(+0.83%)
May 16, 2024
5.300
6.200
5.180
6.000
397,164
+0.81(+15.61%)
May 15, 2024
5.230
5.285
4.770
5.190
128,198
+0.03(+0.58%)
May 14, 2024
4.850
5.410
4.820
5.160
256,541
+0.37(+7.72%)
May 13, 2024
4.790
4.835
4.520
4.790
162,379
+0.11(+2.35%)
May 10, 2024
4.740
4.800
4.580
4.680
164,766
+0.08(+1.74%)
May 09, 2024
4.740
4.870
4.530
4.600
101,720
-0.11(-2.34%)
May 08, 2024
4.560
4.880
4.560
4.710
93,882
+0.07(+1.51%)
May 07, 2024
4.710
4.740
4.500
4.640
72,890
-0.05(-1.07%)
May 06, 2024
4.630
4.840
4.520
4.690
136,868
+0.07(+1.52%)
May 03, 2024
4.670
4.800
4.420
4.620
296,843
+0.26(+5.96%)
May 02, 2024
4.220
4.480
4.120
4.360
121,769
+0.21(+5.06%)
May 01, 2024
4.270
4.320
3.910
4.150
248,775
-0.12(-2.81%)
Apr 30, 2024
4.660
4.950
4.210
4.270
284,624
-0.37(-7.97%)
Apr 29, 2024
4.370
4.850
4.293
4.640
283,291
+0.23(+5.22%)
Apr 26, 2024
3.680
4.850
3.680
4.410
897,979
+0.79(+21.82%)
Apr 25, 2024
3.510
3.796
3.360
3.620
338,792
+0.31(+9.37%)
Apr 24, 2024
3.470
3.560
3.130
3.310
848,775
-0.17(-4.89%)
Apr 23, 2024
3.270
3.650
3.270
3.480
133,022
+0.17(+5.14%)
Apr 22, 2024
3.480
3.493
3.200
3.310
100,587
+0.00(+0.00%)
Apr 19, 2024
3.650
3.880
3.250
3.310
240,682
-0.38(-10.30%)
Apr 18, 2024
3.600
3.910
3.360
3.690
1,013,417
+0.56(+17.89%)
Apr 17, 2024
3.090
3.250
2.996
3.130
110,650
+0.09(+2.96%)
Apr 16, 2024
3.120
3.210
3.030
3.040
97,609
-0.10(-3.18%)
Apr 15, 2024
3.300
3.680
3.140
3.140
358,253
-0.22(-6.55%)
Apr 12, 2024
2.920
3.700
2.890
3.360
457,687
+0.49(+17.07%)
Apr 11, 2024
2.750
3.040
2.700
2.870
139,152
+0.09(+3.24%)
Apr 10, 2024
2.740
2.840
2.660
2.780
55,097
+0.01(+0.36%)
Apr 09, 2024
2.810
2.930
2.740
2.770
85,892
-0.02(-0.72%)
Apr 08, 2024
2.790
2.980
2.730
2.790
171,093
+0.06(+2.20%)
Apr 05, 2024
2.910
2.940
2.720
2.730
137,901
-0.17(-5.86%)
Apr 04, 2024
2.970
3.110
2.880
2.900
148,464
-0.03(-1.02%)
Apr 03, 2024
2.860
3.050
2.730
2.930
163,568
+0.00(+0.00%)
Apr 02, 2024
2.830
3.070
2.810
2.930
208,691
+0.08(+2.81%)
Apr 01, 2024
2.450
2.880
2.416
2.850
342,531
+0.28(+10.89%)
Mar 28, 2024
2.290
2.600
2.250
2.570
217,459
+0.25(+10.78%)
Mar 27, 2024
2.300
2.490
2.235
2.320
219,332
+0.06(+2.65%)
Mar 26, 2024
2.330
2.470
2.240
2.260
382,332
-0.14(-5.83%)
Mar 25, 2024
2.110
3.080
2.100
2.400
7,052,949
+0.35(+17.07%)
Mar 22, 2024
2.860
2.860
2.000
2.050
812,088
-0.84(-29.07%)
Mar 21, 2024
3.040
3.070
2.860
2.890
76,189
-0.15(-4.93%)
Mar 20, 2024
3.050
3.090
2.940
3.040
56,758
-0.04(-1.30%)
Mar 19, 2024
3.130
3.200
3.020
3.080
85,350
-0.05(-1.60%)
Mar 18, 2024
3.210
3.210
3.080
3.130
69,107
-0.06(-1.88%)
Mar 15, 2024
3.120
3.230
3.110
3.190
93,421
+0.02(+0.63%)
Mar 14, 2024
3.340
3.360
3.050
3.170
87,666
-0.16(-4.80%)
Mar 13, 2024
3.290
3.390
3.190
3.330
65,105
+0.07(+2.15%)
Mar 12, 2024
3.250
3.370
3.160
3.260
59,255
+0.03(+0.93%)
Mar 11, 2024
3.210
3.471
3.080
3.230
80,034
-0.01(-0.31%)
Mar 08, 2024
3.190
3.530
3.190
3.240
51,041
+0.02(+0.62%)
Mar 07, 2024
3.250
3.300
3.120
3.220
43,042
-0.03(-0.92%)
Mar 06, 2024
3.500
3.573
3.173
3.250
108,178
-0.24(-6.88%)
Mar 05, 2024
3.500
3.620
3.470
3.490
106,052
-0.06(-1.69%)
Mar 04, 2024
3.630
3.700
3.540
3.550
72,915
-0.12(-3.27%)
Mar 01, 2024
3.680
3.800
3.560
3.670
96,877
-0.01(-0.27%)
Feb 29, 2024
3.840
3.860
3.670
3.680
56,556
-0.08(-2.13%)
Feb 28, 2024
3.660
3.890
3.540
3.760
162,401
+0.06(+1.62%)
Feb 27, 2024
3.670
3.840
3.630
3.700
92,830
+0.04(+1.09%)
Feb 26, 2024
3.640
3.730
3.510
3.660
83,030
+0.01(+0.27%)
Feb 23, 2024
3.760
3.830
3.580
3.650
68,090
-0.01(-0.27%)
Feb 22, 2024
3.760
3.760
3.610
3.660
89,890
-0.02(-0.54%)
Feb 21, 2024
3.790
3.819
3.600
3.680
52,259
-0.10(-2.65%)
Feb 20, 2024
3.870
3.990
3.750
3.780
98,889
-0.12(-3.08%)
Feb 16, 2024
3.940
4.040
3.830
3.900
87,109
-0.11(-2.74%)
Feb 15, 2024
3.950
4.080
3.830
4.010
82,270
+0.05(+1.26%)
Feb 14, 2024
4.000
4.065
3.730
3.960
145,969
+0.03(+0.76%)
Feb 13, 2024
4.170
4.170
3.770
3.930
134,651
-0.28(-6.65%)
Feb 12, 2024
3.960
4.270
3.925
4.210
318,523
+0.21(+5.25%)
Feb 09, 2024
3.950
4.060
3.760
4.000
215,610
+0.08(+2.04%)
Feb 08, 2024
4.010
4.070
3.630
3.920
234,855
-0.08(-2.00%)
Feb 07, 2024
3.750
4.130
3.700
4.000
294,852
+0.28(+7.53%)
Feb 06, 2024
3.280
3.790
3.250
3.720
175,653
+0.43(+13.07%)
Feb 05, 2024
3.250
3.370
2.950
3.290
97,365
-0.01(-0.30%)
Feb 02, 2024
3.140
3.365
3.055
3.300
129,774
+0.19(+6.11%)
Feb 01, 2024
2.940
3.110
2.800
3.110
187,427
+0.26(+9.12%)
Jan 31, 2024
3.180
3.180
2.850
2.850
116,473
-0.33(-10.38%)
Jan 30, 2024
3.360
3.405
3.065
3.180
85,646
-0.15(-4.50%)
Jan 29, 2024
3.240
3.340
3.130
3.330
107,259
+0.13(+4.06%)
Jan 26, 2024
3.660
3.805
3.060
3.200
193,582
-0.40(-11.11%)
Jan 25, 2024
4.080
4.130
3.570
3.600
459,230
-0.37(-9.32%)
Jan 24, 2024
4.080
4.190
3.880
3.970
351,217
-0.01(-0.25%)
Jan 23, 2024
4.300
4.300
3.840
3.980
441,044
-0.27(-6.35%)
Jan 22, 2024
4.320
4.480
4.100
4.250
145,889
-0.05(-1.16%)
Jan 19, 2024
4.050
4.300
3.970
4.300
326,481
+0.27(+6.70%)
Jan 18, 2024
3.870
4.060
3.820
4.030
306,587
+0.19(+4.95%)
Jan 17, 2024
3.760
3.910
3.710
3.840
93,886
+0.02(+0.52%)
Jan 16, 2024
3.850
3.900
3.700
3.820
149,867
-0.01(-0.26%)
Jan 12, 2024
3.990
3.990
3.620
3.830
616,972
-0.10(-2.54%)
Jan 11, 2024
3.990
4.200
3.840
3.930
302,565
-0.01(-0.25%)
Jan 10, 2024
4.100
4.100
3.890
3.940
47,579
-0.12(-2.96%)
Jan 09, 2024
4.210
4.210
3.944
4.060
54,049
-0.05(-1.22%)
Jan 08, 2024
4.060
4.130
3.920
4.110
88,497
+0.05(+1.23%)
Jan 05, 2024
4.050
4.110
3.920
4.060
105,502
+0.01(+0.25%)
Jan 04, 2024
4.330
4.415
4.000
4.050
118,572
-0.16(-3.69%)
Jan 03, 2024
4.440
4.550
4.130
4.205
106,566
-0.14(-3.33%)
Jan 02, 2024
4.630
4.650
4.120
4.350
324,676
-0.32(-6.85%)
Dec 29, 2023
4.830
4.920
4.470
4.670
182,676
-0.13(-2.71%)
Dec 28, 2023
4.880
5.000
4.700
4.800
121,607
-0.05(-1.03%)
Dec 27, 2023
5.000
5.090
4.750
4.850
141,538
-0.10(-2.02%)
Dec 26, 2023
5.260
5.430
4.820
4.950
114,763
-0.31(-5.89%)
Dec 22, 2023
5.170
5.500
5.100
5.260
118,554
+0.14(+2.73%)
Dec 21, 2023
4.880
5.130
4.810
5.120
105,157
+0.29(+6.00%)
Dec 20, 2023
4.980
5.250
4.770
4.830
123,683
-0.17(-3.40%)
Dec 19, 2023
4.900
5.310
4.820
5.000
184,043
+0.18(+3.73%)
Dec 18, 2023
4.600
4.920
4.510
4.820
129,206
+0.24(+5.24%)
Dec 15, 2023
4.450
4.700
4.200
4.580
1,766,590
+0.38(+9.05%)
Dec 14, 2023
4.150
4.300
4.120
4.200
425,645
+0.10(+2.44%)
Dec 13, 2023
4.310
4.310
4.040
4.100
191,749
-0.17(-3.98%)
Dec 12, 2023
4.350
4.473
4.190
4.270
102,259
-0.09(-2.06%)
Dec 11, 2023
4.000
4.450
3.960
4.360
95,803
+0.36(+9.00%)
Dec 08, 2023
3.920
4.030
3.920
4.000
93,856
+0.00(+0.00%)
Dec 07, 2023
4.070
4.120
3.920
4.000
210,992
-0.02(-0.50%)
Dec 06, 2023
4.350
4.350
3.980
4.020
206,446
-0.30(-6.94%)
Dec 05, 2023
4.680
4.755
4.250
4.320
236,286
-0.43(-9.05%)
Dec 04, 2023
4.940
5.500
4.700
4.750
252,598
-0.03(-0.63%)
Dec 01, 2023
4.900
5.000
4.679
4.780
112,160
-0.07(-1.44%)
Nov 30, 2023
4.690
4.950
4.620
4.850
87,763
+0.20(+4.30%)
Nov 29, 2023
4.700
4.930
4.540
4.650
171,179
-0.01(-0.21%)
Nov 28, 2023
4.530
4.870
4.530
4.660
111,408
+0.19(+4.25%)
Nov 27, 2023
4.520
4.710
4.401
4.470
173,611
-0.02(-0.45%)
Nov 24, 2023
4.210
4.490
4.190
4.490
42,505
+0.25(+5.90%)
Nov 22, 2023
4.410
4.550
4.210
4.240
123,942
-0.22(-4.93%)
Nov 21, 2023
4.400
4.500
4.270
4.460
84,142
-0.01(-0.22%)
Nov 20, 2023
4.230
4.480
4.180
4.470
140,718
+0.24(+5.67%)
Nov 17, 2023
4.290
4.315
4.050
4.230
139,463
-0.03(-0.70%)
Nov 16, 2023
4.320
4.360
4.140
4.260
103,051
-0.11(-2.52%)
Nov 15, 2023
4.330
4.570
4.300
4.370
59,207
-0.03(-0.68%)
Nov 14, 2023
4.120
4.420
4.085
4.400
135,751
+0.40(+10.00%)
Nov 13, 2023
4.280
4.280
3.910
4.000
87,608
-0.28(-6.54%)
Nov 10, 2023
4.290
4.436
4.100
4.280
46,534
+0.01(+0.23%)
Nov 09, 2023
4.500
4.500
4.240
4.270
82,371
-0.16(-3.61%)
Nov 08, 2023
4.430
4.590
4.200
4.430
109,955
-0.02(-0.45%)
Nov 07, 2023
4.660
4.660
4.150
4.450
315,982
-0.18(-3.89%)
Nov 06, 2023
4.850
4.880
4.500
4.630
139,484
-0.25(-5.12%)
Nov 03, 2023
5.040
5.130
4.750
4.880
530,227
-0.05(-1.01%)
Nov 02, 2023
4.990
4.990
4.660
4.930
40,074
+0.23(+4.89%)
Nov 01, 2023
4.690
4.870
4.610
4.700
39,542
+0.00(+0.00%)
Oct 31, 2023
4.910
5.090
4.630
4.700
158,620
-0.21(-4.28%)
Oct 30, 2023
4.900
5.000
4.580
4.910
96,231
-0.04(-0.81%)
Oct 27, 2023
5.160
5.160
4.650
4.950
352,261
-0.21(-4.07%)
Oct 26, 2023
5.350
5.350
5.060
5.160
60,048
-0.10(-1.90%)
Oct 25, 2023
5.100
5.450
5.100
5.260
66,022
+0.14(+2.73%)
Oct 24, 2023
4.860
5.320
4.860
5.120
118,948
+0.19(+3.85%)
Oct 23, 2023
4.660
5.250
4.485
4.930
123,627
+0.31(+6.71%)
Oct 20, 2023
5.230
5.320
4.550
4.620
121,149
-0.54(-10.47%)
Oct 19, 2023
5.570
5.600
5.140
5.160
140,099
-0.45(-8.02%)
Oct 18, 2023
5.790
5.940
5.600
5.610
53,080
-0.29(-4.92%)
Oct 17, 2023
6.010
6.200
5.880
5.900
51,865
-0.11(-1.83%)
Oct 16, 2023
5.980
6.090
5.440
6.010
138,443
+0.10(+1.69%)
Oct 13, 2023
6.350
6.470
5.860
5.910
113,602
-0.42(-6.64%)
Oct 12, 2023
6.660
6.860
6.330
6.330
120,550
-0.36(-5.38%)
Oct 11, 2023
6.770
6.920
6.650
6.690
39,765
-0.12(-1.76%)
Oct 10, 2023
6.970
7.100
6.680
6.810
114,731
-0.12(-1.73%)
Oct 09, 2023
6.630
6.950
6.630
6.930
85,660
+0.23(+3.43%)
Oct 06, 2023
6.900
6.900
6.575
6.700
66,823
-0.17(-2.47%)
Oct 05, 2023
7.000
7.000
6.630
6.870
108,914
-0.08(-1.15%)
Oct 04, 2023
6.990
7.000
6.820
6.950
57,371
-0.05(-0.71%)
Oct 03, 2023
6.510
7.220
6.510
7.000
239,925
+0.39(+5.90%)
Oct 02, 2023
6.520
6.760
6.330
6.610
108,175
+0.01(+0.15%)
Sep 29, 2023
6.400
6.840
6.400
6.600
77,223
+0.14(+2.17%)
Sep 28, 2023
6.710
6.799
6.290
6.460
138,055
-0.29(-4.30%)
Sep 27, 2023
6.570
6.970
6.570
6.750
112,587
+0.15(+2.27%)
Sep 26, 2023
6.950
7.020
6.580
6.600
123,776
-0.23(-3.37%)
Sep 25, 2023
6.360
7.040
6.750
6.830
162,364
+0.43(+6.72%)
Sep 22, 2023
6.240
6.480
6.160
6.400
86,464
+0.25(+4.07%)
Sep 21, 2023
5.860
6.330
5.860
6.150
144,010
+0.14(+2.33%)
Sep 20, 2023
5.810
6.230
5.760
6.010
115,656
+0.26(+4.52%)
Sep 19, 2023
6.130
6.290
5.560
5.750
247,970
-0.43(-7.03%)
Sep 18, 2023
6.370
6.410
6.070
6.185
116,061
+0.12(+2.06%)
Sep 15, 2023
6.910
6.951
6.040
6.060
627,567
-0.82(-11.92%)
Sep 14, 2023
6.880
7.000
6.850
6.880
50,132
-0.08(-1.15%)
Sep 13, 2023
7.000
7.110
6.910
6.960
83,943
-0.07(-1.00%)
Sep 12, 2023
6.710
7.100
6.710
7.030
139,880
+0.30(+4.46%)
Sep 11, 2023
6.400
6.730
216,294
-0.67(-9.05%)
Sep 06, 2023
7.400
0
+0.53(+7.71%)
Sep 05, 2023
6.920
7.000
6.770
6.870
66,537
-0.11(-1.58%)
Sep 01, 2023
6.880
7.200
6.730
6.980
81,984
+0.10(+1.45%)
Aug 31, 2023
6.810
7.000
6.800
6.880
80,003
-0.03(-0.43%)
Aug 30, 2023
6.790
7.020
6.660
6.910
73,682
+0.12(+1.77%)
Aug 29, 2023
6.750
6.820
6.660
6.790
34,609
+0.06(+0.89%)
Aug 28, 2023
6.850
7.000
6.500
6.730
163,936
-0.15(-2.18%)
Aug 25, 2023
6.630
7.020
6.610
6.880
92,782
+0.13(+1.93%)
Aug 24, 2023
6.970
6.970
6.660
6.750
41,866
-0.22(-3.16%)
Aug 23, 2023
6.870
7.030
6.630
6.970
55,485
+0.21(+3.11%)
Aug 22, 2023
6.950
7.050
6.710
6.760
58,215
-0.10(-1.46%)
Aug 21, 2023
6.710
7.040
6.710
6.860
72,185
+0.10(+1.48%)
Aug 18, 2023
6.630
6.790
6.630
6.760
31,328
+0.01(+0.15%)
Aug 17, 2023
6.860
7.000
6.660
6.750
56,472
-0.19(-2.74%)
Aug 16, 2023
6.800
7.000
6.600
6.940
102,412
+0.14(+2.06%)
Aug 15, 2023
6.970
7.000
6.720
6.800
119,225
-0.06(-0.87%)
Aug 14, 2023
6.810
6.990
6.580
6.860
81,810
+0.02(+0.29%)
Aug 11, 2023
6.750
7.100
6.580
6.840
98,480
+0.11(+1.63%)
Aug 10, 2023
6.860
6.860
6.460
6.730
98,546
+0.03(+0.45%)
Aug 09, 2023
6.590
6.780
6.300
6.700
122,659
+0.14(+2.13%)
Aug 08, 2023
6.320
6.720
6.210
6.560
89,357
+0.24(+3.80%)
Aug 07, 2023
6.240
6.370
6.200
6.320
73,583
+0.10(+1.61%)
Aug 04, 2023
6.410
6.420
6.200
6.220
63,321
-0.15(-2.35%)
Aug 03, 2023
6.650
6.650
6.300
6.370
70,408
-0.16(-2.45%)
Aug 02, 2023
6.840
6.840
6.490
6.530
94,828
-0.35(-5.09%)
Aug 01, 2023
6.870
6.920
6.610
6.880
99,659
+0.00(+0.00%)
Jul 31, 2023
7.160
7.180
6.720
6.880
80,797
-0.12(-1.71%)
Jul 28, 2023
6.620
7.390
6.620
7.000
334,416
+0.43(+6.54%)
Jul 27, 2023
6.630
6.630
6.440
6.570
127,370
-0.05(-0.76%)
Jul 26, 2023
6.560
6.710
6.350
6.620
145,697
-0.10(-1.49%)
Jul 25, 2023
6.750
6.800
6.550
6.720
150,655
-0.05(-0.74%)
Jul 24, 2023
6.750
6.840
6.630
6.770
106,067
-0.06(-0.88%)
Jul 21, 2023
6.690
6.840
6.460
6.830
173,505
+0.22(+3.33%)
Jul 20, 2023
6.630
6.700
6.290
6.610
180,358
-0.02(-0.30%)
Jul 19, 2023
6.410
6.810
6.310
6.630
191,842
+0.29(+4.57%)
Jul 18, 2023
6.220
6.550
6.080
6.340
249,918
+0.16(+2.59%)
Jul 17, 2023
6.320
6.510
6.110
6.180
86,293
-0.13(-2.06%)
Jul 14, 2023
6.920
6.932
6.200
6.310
155,296
-0.45(-6.66%)
Jul 13, 2023
6.360
6.960
6.360
6.760
305,356
+0.41(+6.46%)
Jul 12, 2023
6.920
6.940
6.280
6.350
224,960
-0.17(-2.61%)
Jul 11, 2023
7.000
7.100
6.440
6.520
159,369
-0.46(-6.59%)
Jul 10, 2023
6.910
7.060
6.800
6.980
187,145
+0.14(+2.05%)
Jul 07, 2023
7.120
7.366
6.750
6.840
176,214
-0.26(-3.66%)
Jul 06, 2023
7.270
7.615
6.855
7.100
187,940
-0.22(-3.01%)
Jul 05, 2023
7.980
8.250
7.260
7.320
182,286
-0.70(-8.73%)
Jul 03, 2023
8.250
8.310
7.800
8.020
155,631
-0.18(-2.20%)
Jun 30, 2023
8.500
8.500
8.050
8.200
197,077
-0.14(-1.68%)
Jun 29, 2023
8.830
8.970
8.210
8.340
260,768
-0.61(-6.82%)
Jun 28, 2023
8.810
9.150
8.480
8.950
190,502
+0.14(+1.59%)
Jun 27, 2023
8.930
9.020
7.669
8.810
378,578
+0.17(+1.97%)
Jun 26, 2023
11.00
11.13
8.400
8.640
629,187
-2.64(-23.40%)
Jun 23, 2023
12.21
12.70
10.93
11.28
1,664,518
-0.68(-5.69%)
Jun 22, 2023
11.76
12.60
10.91
11.96
388,909
+0.34(+2.93%)
Jun 21, 2023
12.03
13.00
10.90
11.62
645,993
-1.18(-9.22%)
Jun 20, 2023
9.450
12.99
9.320
12.80
1,358,857
+3.32(+35.02%)
Jun 16, 2023
8.090
9.750
8.090
9.480
1,139,427
+1.36(+16.75%)
Jun 15, 2023
7.650
8.490
7.650
8.120
315,558
+0.12(+1.50%)
Jun 14, 2023
7.420
8.000
7.120
8.000
441,108
+0.83(+11.58%)
Jun 13, 2023
7.010
7.500
6.870
7.170
266,745
+0.16(+2.28%)
Jun 12, 2023
7.230
7.680
6.860
7.010
570,890
-0.20(-2.77%)
Jun 09, 2023
6.700
7.590
6.650
7.210
379,938
+0.26(+3.74%)
Jun 08, 2023
6.600
7.000
6.550
6.950
302,875
+0.35(+5.30%)
Jun 07, 2023
7.090
7.240
6.510
6.600
574,043
-0.98(-12.93%)
Jun 06, 2023
7.570
8.500
6.750
7.580
5,695,834
+1.09(+16.80%)
Jun 05, 2023
6.690
7.010
6.420
6.490
344,052
-0.48(-6.89%)
Jun 02, 2023
6.480
7.670
6.330
6.970
748,383
+0.72(+11.52%)
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.