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
Celyad Sa ADR
(NQ:
CYAD
)
0.4700
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 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 28, 2023
0.6700
0.7600
0.6600
0.7200
4,464
-0.00(-0.01%)
Apr 27, 2023
0.6800
0.7201
0.6700
0.7201
9,493
+0.03(+4.74%)
Apr 26, 2023
0.6617
0.7050
0.6601
0.6875
5,182
-0.02(-3.41%)
Apr 25, 2023
0.6700
0.7118
0.6700
0.7118
7,489
+0.00(+0.68%)
Apr 24, 2023
0.7633
0.7633
0.6500
0.7070
14,017
+0.07(+10.47%)
Apr 21, 2023
0.6000
0.7000
0.5800
0.6400
8,565
-0.01(-0.96%)
Apr 20, 2023
0.7764
0.7764
0.6300
0.6462
50,715
+0.02(+2.57%)
Apr 19, 2023
0.8000
0.8200
0.6000
0.6300
68,333
-0.17(-21.50%)
Apr 18, 2023
0.8159
0.8925
0.8000
0.8025
7,126
-0.04(-4.46%)
Apr 17, 2023
0.8200
0.8800
0.8000
0.8400
4,727
+0.02(+1.82%)
Apr 14, 2023
0.8400
0.8450
0.8250
0.8250
6,713
-0.01(-0.60%)
Apr 13, 2023
0.8900
0.8900
0.8300
0.8300
8,693
-0.13(-13.54%)
Apr 12, 2023
0.9300
0.9600
0.8947
0.9600
5,750
+0.02(+2.67%)
Apr 11, 2023
0.8620
0.9600
0.8500
0.9350
5,025
+0.12(+14.84%)
Apr 10, 2023
0.8300
0.8300
0.7700
0.8142
8,467
-0.04(-4.88%)
Apr 06, 2023
0.8900
0.8900
0.8560
0.8560
2,877
+0.00(+0.00%)
Apr 05, 2023
0.8400
0.8610
0.8400
0.8560
6,548
-0.06(-6.92%)
Apr 04, 2023
0.9340
0.9420
0.8700
0.9196
7,883
-0.01(-1.57%)
Apr 03, 2023
0.8701
0.9343
0.8701
0.9343
1,984
-0.02(-2.50%)
Mar 31, 2023
0.8603
0.9583
0.8603
0.9583
5,061
+0.03(+3.04%)
Mar 30, 2023
0.8600
0.9400
0.8600
0.9300
7,853
+0.03(+3.77%)
Mar 29, 2023
0.8800
0.9400
0.8485
0.8962
12,233
+0.02(+1.84%)
Mar 28, 2023
0.8678
0.9000
0.8678
0.8800
1,932
+0.05(+5.76%)
Mar 27, 2023
0.8780
0.9289
0.8300
0.8321
6,587
-0.05(-5.23%)
Mar 24, 2023
0.8281
0.9600
0.8281
0.8780
4,147
+0.01(+1.23%)
Mar 23, 2023
0.8992
0.8992
0.8068
0.8673
10,661
-0.02(-2.43%)
Mar 22, 2023
0.8690
0.9584
0.8000
0.8889
10,866
+0.03(+3.00%)
Mar 21, 2023
0.8121
0.9600
0.8121
0.8630
7,795
+0.00(+0.09%)
Mar 20, 2023
0.8765
0.9500
0.8117
0.8622
16,353
+0.01(+1.32%)
Mar 17, 2023
0.8903
0.9371
0.7000
0.8510
16,316
-0.09(-9.19%)
Mar 16, 2023
0.7980
1.140
0.7900
0.9371
92,987
+0.11(+13.37%)
Mar 15, 2023
0.7000
0.8490
0.7000
0.8266
63,038
-0.15(-15.78%)
Mar 14, 2023
0.9850
1.010
0.9500
0.9815
18,288
+0.03(+3.30%)
Mar 13, 2023
0.9600
1.015
0.9500
0.9501
17,759
-0.05(-4.99%)
Mar 10, 2023
1.035
1.045
0.9301
1.000
3,868
-0.01(-0.99%)
Mar 09, 2023
0.9701
1.010
0.9401
1.010
43,708
+0.04(+4.33%)
Mar 08, 2023
0.9900
1.050
0.9301
0.9681
32,761
+0.05(+5.23%)
Mar 07, 2023
1.000
1.040
0.8801
0.9200
25,011
-0.11(-10.68%)
Mar 06, 2023
1.050
1.070
1.030
1.030
22,029
-0.04(-3.74%)
Mar 03, 2023
1.050
1.084
1.050
1.070
8,707
-0.02(-1.83%)
Mar 02, 2023
1.070
1.122
1.058
1.090
27,699
-0.02(-1.80%)
Mar 01, 2023
1.120
1.120
1.050
1.110
28,692
-0.02(-1.76%)
Feb 28, 2023
1.080
1.180
1.080
1.130
21,141
+0.03(+2.72%)
Feb 27, 2023
1.070
1.140
1.070
1.100
23,302
+0.03(+2.80%)
Feb 24, 2023
1.120
1.131
1.050
1.070
28,520
-0.08(-6.96%)
Feb 23, 2023
1.170
1.209
1.120
1.150
37,826
+0.01(+0.88%)
Feb 22, 2023
1.080
1.180
1.050
1.140
45,910
-0.04(-3.39%)
Feb 21, 2023
1.280
1.280
1.090
1.180
166,964
-0.04(-3.28%)
Feb 17, 2023
1.480
1.500
1.220
1.220
276,433
+0.08(+7.02%)
Feb 16, 2023
1.210
1.299
1.130
1.140
66,114
-0.12(-9.52%)
Feb 15, 2023
1.230
1.321
1.220
1.260
30,559
-0.02(-1.56%)
Feb 14, 2023
1.220
1.320
1.180
1.280
58,647
+0.03(+2.38%)
Feb 13, 2023
1.280
1.330
1.240
1.250
81,296
-0.07(-5.29%)
Feb 10, 2023
1.450
1.450
1.240
1.320
95,448
-0.04(-2.94%)
Feb 09, 2023
1.540
1.580
1.324
1.360
291,246
-0.17(-11.11%)
Feb 08, 2023
1.360
1.610
1.360
1.530
554,252
+0.03(+2.00%)
Feb 07, 2023
1.370
1.850
1.363
1.500
14,357,582
+0.37(+32.76%)
Feb 06, 2023
1.220
1.220
1.110
1.130
62,353
-0.11(-8.88%)
Feb 03, 2023
1.220
1.270
1.220
1.240
37,853
-0.02(-1.59%)
Feb 02, 2023
1.310
1.400
1.210
1.260
65,710
-0.04(-3.08%)
Feb 01, 2023
1.340
1.420
1.250
1.300
42,229
-0.05(-3.70%)
Jan 31, 2023
1.400
1.490
1.320
1.350
78,944
+0.00(+0.00%)
Jan 30, 2023
1.380
1.460
1.300
1.350
111,832
+0.06(+4.65%)
Jan 27, 2023
1.420
1.430
1.260
1.290
150,717
-0.28(-17.83%)
Jan 26, 2023
1.660
1.717
1.490
1.570
155,445
-0.16(-9.25%)
Jan 25, 2023
1.660
1.800
1.621
1.730
138,012
+0.12(+7.45%)
Jan 24, 2023
1.980
2.097
1.480
1.610
402,518
-0.46(-22.22%)
Jan 23, 2023
1.950
2.250
1.860
2.070
483,682
+0.13(+6.70%)
Jan 20, 2023
2.130
2.180
1.940
1.940
784,014
-0.26(-11.82%)
Jan 19, 2023
2.220
2.550
1.910
2.200
2,753,195
-0.17(-7.17%)
Jan 18, 2023
2.040
3.070
1.890
2.370
20,106,028
+0.47(+24.74%)
Jan 17, 2023
1.300
2.500
1.130
1.900
65,307,368
+1.10(+137.80%)
Jan 13, 2023
0.7400
0.8000
0.7304
0.7990
27,522
+0.14(+21.06%)
Jan 12, 2023
0.7000
0.7500
0.6600
0.6600
6,914
-0.02(-3.64%)
Jan 11, 2023
0.6849
0.6849
0.6849
0.6849
311
-0.00(-0.01%)
Jan 10, 2023
0.7000
0.7000
0.6601
0.6850
9,684
-0.01(-2.14%)
Jan 09, 2023
0.7600
0.7600
0.6231
0.7000
12,636
+0.11(+18.34%)
Jan 06, 2023
0.5426
0.5981
0.5426
0.5915
6,114
+0.08(+14.85%)
Jan 05, 2023
0.5166
0.5999
0.5150
0.5150
16,128
-0.00(-0.02%)
Jan 04, 2023
0.5400
0.5400
0.5150
0.5151
7,108
+0.02(+3.02%)
Jan 03, 2023
0.4838
0.5100
0.4837
0.5000
4,974
+0.01(+1.44%)
Dec 30, 2022
0.4700
0.5233
0.4604
0.4929
24,139
-0.02(-2.97%)
Dec 29, 2022
0.5417
0.5770
0.4700
0.5080
41,275
-0.05(-9.32%)
Dec 28, 2022
0.5588
0.5703
0.5588
0.5602
7,818
-0.02(-3.41%)
Dec 27, 2022
0.5900
0.6200
0.5600
0.5800
6,329
-0.05(-8.59%)
Dec 23, 2022
0.6157
0.6345
0.5700
0.6345
10,565
-0.01(-1.60%)
Dec 22, 2022
0.6100
0.6751
0.5600
0.6448
31,903
-0.08(-10.73%)
Dec 21, 2022
0.7500
0.7600
0.6035
0.7223
153,587
-0.33(-31.21%)
Dec 20, 2022
1.005
1.050
1.005
1.050
6,987
+0.03(+2.94%)
Dec 19, 2022
0.9900
1.020
0.9900
1.020
400
+0.03(+3.03%)
Dec 16, 2022
1.070
1.070
0.9658
0.9900
2,820
-0.04(-3.88%)
Dec 15, 2022
1.060
1.060
0.9700
1.030
3,589
+0.04(+4.09%)
Dec 14, 2022
0.9898
1.000
0.9895
0.9895
3,828
+0.04(+4.11%)
Dec 13, 2022
0.9905
1.010
0.9504
0.9504
5,373
-0.10(-9.49%)
Dec 12, 2022
1.018
1.050
1.018
1.050
336
+0.01(+0.96%)
Dec 09, 2022
0.9803
1.040
0.9803
1.040
1,679
+0.01(+1.34%)
Dec 08, 2022
0.9804
1.026
0.9804
1.026
328
-0.00(-0.37%)
Dec 07, 2022
0.9882
1.030
0.9882
1.030
5,619
+0.03(+3.00%)
Dec 06, 2022
0.9900
1.030
0.9900
1.000
7,607
+0.00(+0.00%)
Dec 05, 2022
1.000
1.040
0.9881
1.000
10,271
-0.01(-0.99%)
Dec 02, 2022
0.9997
1.040
0.9877
1.010
4,638
+0.02(+2.05%)
Dec 01, 2022
0.9997
0.9997
0.9799
0.9897
5,213
-0.01(-1.00%)
Nov 30, 2022
1.015
1.031
0.9727
0.9997
5,862
-0.06(-5.24%)
Nov 29, 2022
1.011
1.055
1.011
1.055
2,416
-0.01(-0.47%)
Nov 28, 2022
1.080
1.080
1.030
1.060
1,986
-0.01(-0.93%)
Nov 25, 2022
1.030
1.100
1.030
1.070
9,084
+0.05(+4.58%)
Nov 23, 2022
1.030
1.050
1.023
1.023
1,950
-0.06(-5.27%)
Nov 22, 2022
1.100
1.160
1.030
1.080
14,853
+0.08(+8.00%)
Nov 21, 2022
1.050
1.050
1.000
1.000
1,667
-0.05(-4.81%)
Nov 18, 2022
1.040
1.050
1.040
1.050
1,192
+0.03(+2.99%)
Nov 17, 2022
1.000
1.020
1.000
1.020
936
+0.02(+2.00%)
Nov 16, 2022
1.000
1.000
1.000
1.000
295
+0.02(+2.03%)
Nov 15, 2022
1.000
1.000
0.9604
0.9801
2,391
+0.02(+2.27%)
Nov 14, 2022
0.9583
0.9583
0.9583
0.9583
340
+0.01(+1.40%)
Nov 11, 2022
0.9990
1.010
0.9451
0.9451
11,479
-0.05(-5.17%)
Nov 10, 2022
0.9750
1.010
0.9727
0.9966
9,169
+0.03(+2.71%)
Nov 09, 2022
1.000
1.010
0.9703
0.9703
9,362
-0.03(-2.98%)
Nov 08, 2022
0.9999
1.010
0.9999
1.000
1,065
-0.01(-0.98%)
Nov 07, 2022
1.010
1.010
0.9999
1.010
2,966
+0.03(+3.03%)
Nov 04, 2022
1.050
1.050
0.9803
0.9803
3,423
-0.07(-6.64%)
Nov 02, 2022
1.050
84
-0.00(-0.02%)
Nov 01, 2022
1.050
1.050
1.050
1.050
554
-0.04(-3.65%)
Oct 31, 2022
1.060
1.090
1.060
1.090
1,247
+0.00(+0.00%)
Oct 28, 2022
1.050
1.090
1.050
1.090
2,460
+0.00(+0.00%)
Oct 27, 2022
1.090
1.090
1.090
1.090
2,407
+0.08(+7.39%)
Oct 26, 2022
1.040
1.065
0.9932
1.015
9,952
-0.07(-6.02%)
Oct 25, 2022
1.090
1.090
1.080
1.080
15,444
+0.02(+1.89%)
Oct 24, 2022
1.090
1.090
1.054
1.060
6,007
-0.02(-1.85%)
Oct 21, 2022
1.085
1.110
1.050
1.080
2,438
-0.02(-1.82%)
Oct 20, 2022
1.100
1.100
1.090
1.100
972
-0.01(-0.90%)
Oct 19, 2022
1.080
1.110
1.080
1.110
1,022
-0.00(-0.02%)
Oct 18, 2022
1.120
1.150
1.110
1.110
4,369
+0.01(+0.47%)
Oct 17, 2022
1.170
1.170
1.105
1.105
1,589
+0.00(+0.45%)
Oct 14, 2022
1.130
1.140
1.100
1.100
1,833
+0.01(+0.46%)
Oct 13, 2022
1.150
1.150
1.060
1.095
16,103
-0.11(-9.50%)
Oct 12, 2022
1.150
1.260
1.150
1.210
18,284
+0.04(+3.42%)
Oct 11, 2022
1.150
1.180
1.150
1.170
4,641
-0.02(-1.68%)
Oct 10, 2022
1.200
1.200
1.150
1.190
1,887
+0.02(+1.71%)
Oct 07, 2022
1.220
1.281
1.123
1.170
5,097
-0.13(-10.00%)
Oct 06, 2022
1.285
1.335
1.270
1.300
5,363
-0.05(-3.70%)
Oct 05, 2022
1.380
1.380
1.350
1.350
1,058
-0.07(-4.93%)
Oct 04, 2022
1.450
1.460
1.342
1.420
3,864
+0.15(+11.81%)
Oct 03, 2022
1.390
1.400
1.270
1.270
3,312
-0.11(-7.97%)
Sep 30, 2022
1.341
1.380
1.240
1.380
3,287
-0.01(-0.72%)
Sep 29, 2022
1.440
1.450
1.300
1.390
7,555
-0.06(-4.36%)
Sep 28, 2022
1.500
1.540
1.453
1.453
3,461
+0.01(+0.92%)
Sep 27, 2022
1.480
1.480
1.440
1.440
1,085
-0.01(-0.69%)
Sep 26, 2022
1.490
1.520
1.440
1.450
17,514
-0.19(-11.57%)
Sep 23, 2022
1.705
1.705
1.620
1.640
11,549
-0.11(-6.30%)
Sep 22, 2022
1.720
1.859
1.560
1.750
5,634
-0.05(-2.78%)
Sep 21, 2022
1.821
1.821
1.710
1.800
3,476
+0.08(+4.65%)
Sep 20, 2022
1.840
1.900
1.710
1.720
10,370
-0.03(-1.99%)
Sep 19, 2022
1.840
1.880
1.750
1.755
4,305
-0.05(-2.50%)
Sep 16, 2022
1.850
1.870
1.790
1.800
15,882
-0.05(-2.52%)
Sep 15, 2022
1.875
1.880
1.847
1.847
966
-0.03(-1.78%)
Sep 14, 2022
1.900
1.900
1.875
1.880
1,153
+0.02(+1.08%)
Sep 13, 2022
1.870
1.870
1.860
1.860
2,690
+0.07(+3.85%)
Sep 12, 2022
1.880
1.880
1.791
1.791
1,884
-0.05(-2.66%)
Sep 09, 2022
1.860
1.950
1.840
1.840
9,089
+0.05(+2.74%)
Sep 08, 2022
1.900
1.906
1.791
1.791
6,790
-0.05(-2.66%)
Sep 07, 2022
1.890
1.910
1.800
1.840
1,758
+0.02(+1.09%)
Sep 06, 2022
1.880
1.930
1.820
1.820
3,998
-0.08(-4.21%)
Sep 02, 2022
1.900
1.930
1.900
1.900
6,378
+0.11(+6.15%)
Sep 01, 2022
1.900
1.900
1.790
1.790
8,115
-0.17(-8.67%)
Aug 31, 2022
1.940
1.990
1.940
1.960
7,181
+0.03(+1.55%)
Aug 30, 2022
1.940
1.940
1.910
1.930
6,224
-0.01(-0.52%)
Aug 29, 2022
1.960
1.970
1.900
1.940
7,069
-0.05(-2.51%)
Aug 26, 2022
1.940
2.018
1.910
1.990
21,826
+0.04(+1.83%)
Aug 25, 2022
1.990
1.990
1.900
1.954
10,164
-0.05(-2.29%)
Aug 24, 2022
1.980
2.060
1.980
2.000
3,966
-0.04(-1.96%)
Aug 23, 2022
2.000
2.051
2.000
2.040
1,314
+0.07(+3.55%)
Aug 22, 2022
1.950
2.050
1.950
1.970
11,832
+0.06(+3.14%)
Aug 19, 2022
2.040
2.050
1.860
1.910
14,497
-0.17(-8.17%)
Aug 18, 2022
2.100
2.100
2.080
2.080
1,377
+0.00(+0.00%)
Aug 17, 2022
2.120
2.120
2.000
2.080
20,812
-0.04(-1.89%)
Aug 16, 2022
2.040
2.120
2.000
2.120
12,903
+0.08(+4.18%)
Aug 15, 2022
2.090
2.180
2.010
2.035
31,068
-0.05(-2.63%)
Aug 12, 2022
2.100
2.100
2.000
2.090
7,051
+0.03(+1.46%)
Aug 11, 2022
2.120
2.120
2.000
2.060
22,240
+0.03(+1.48%)
Aug 10, 2022
2.090
2.220
2.000
2.030
54,913
+0.08(+4.10%)
Aug 09, 2022
2.280
2.320
1.900
1.950
85,665
-0.36(-15.74%)
Aug 08, 2022
2.350
2.390
2.140
2.314
38,685
-0.13(-5.15%)
Aug 05, 2022
2.150
2.550
2.090
2.440
229,053
+0.41(+20.20%)
Aug 04, 2022
2.150
2.150
2.012
2.030
80,875
+0.19(+10.33%)
Aug 03, 2022
2.180
2.180
1.830
1.840
100,772
-0.33(-15.21%)
Aug 02, 2022
2.340
2.359
1.960
2.170
515,740
-0.28(-11.43%)
Aug 01, 2022
2.500
2.830
2.230
2.450
7,407,497
+0.74(+43.27%)
Jul 28, 2022
1.710
114
-0.05(-2.84%)
Jul 27, 2022
1.629
1.760
1.629
1.760
887
+0.19(+12.10%)
Jul 26, 2022
1.570
1.570
1.570
1.570
109
-0.18(-10.29%)
Jul 22, 2022
1.750
17
-0.03(-1.69%)
Jul 21, 2022
1.800
1.800
1.590
1.780
22,396
-0.06(-3.26%)
Jul 20, 2022
1.850
1.860
1.630
1.840
8,564
+0.03(+1.66%)
Jul 19, 2022
1.760
1.850
1.700
1.810
45,633
+0.16(+9.70%)
Jul 18, 2022
1.650
1.650
1.580
1.650
618
+0.04(+2.48%)
Jul 15, 2022
1.650
1.660
1.610
1.610
1,091
-0.03(-1.83%)
Jul 14, 2022
1.550
1.640
1.550
1.640
1,089
-0.01(-0.61%)
Jul 11, 2022
1.650
10
+0.00(+0.00%)
Jul 08, 2022
1.650
1.650
1.650
1.650
221
+0.03(+1.85%)
Jul 07, 2022
1.690
1.690
1.620
1.620
631
+0.04(+2.53%)
Jul 06, 2022
1.580
1.580
1.580
1.580
356
-0.06(-3.66%)
Jul 05, 2022
1.610
1.640
1.540
1.640
4,316
-0.09(-5.20%)
Jun 30, 2022
1.730
104
-0.10(-5.46%)
Jun 28, 2022
1.830
156
-0.02(-1.28%)
Jun 27, 2022
1.810
1.854
1.810
1.854
566
-0.07(-3.70%)
Jun 21, 2022
1.925
85
+0.10(+5.77%)
Jun 17, 2022
1.800
1.830
1.800
1.820
1,520
+0.01(+0.55%)
Jun 16, 2022
1.820
1.820
1.810
1.810
606
+0.05(+2.84%)
Jun 15, 2022
1.800
1.830
1.760
1.760
772
-0.04(-2.49%)
Jun 14, 2022
1.690
1.850
1.690
1.805
2,478
-0.17(-8.38%)
Jun 13, 2022
1.819
1.970
1.819
1.970
3,012
-0.01(-0.51%)
Jun 10, 2022
1.920
2.010
1.878
1.980
1,379
-0.03(-1.49%)
Jun 09, 2022
1.900
2.030
1.900
2.010
5,599
-0.01(-0.50%)
Jun 08, 2022
1.960
2.060
1.960
2.020
4,274
+0.01(+0.50%)
Jun 07, 2022
2.089
2.089
2.000
2.010
2,349
-0.07(-3.37%)
Jun 06, 2022
2.080
2.090
2.080
2.080
6,192
+0.01(+0.48%)
Jun 03, 2022
2.240
2.240
2.070
2.070
5,884
-0.06(-2.82%)
Jun 02, 2022
2.160
2.200
2.060
2.130
1,620
-0.07(-3.18%)
Jun 01, 2022
2.210
2.210
2.090
2.200
25,376
+0.00(+0.00%)
May 31, 2022
2.190
2.230
2.100
2.200
16,203
+0.07(+3.29%)
May 27, 2022
1.906
2.155
1.906
2.130
3,752
+0.03(+1.42%)
May 26, 2022
2.160
2.160
2.100
2.100
2,136
+0.01(+0.48%)
May 25, 2022
1.980
2.090
1.930
2.090
5,223
+0.05(+2.45%)
May 24, 2022
1.900
2.040
1.878
2.040
3,578
+0.12(+6.19%)
May 23, 2022
2.080
2.130
1.921
1.921
5,680
-0.08(-3.94%)
May 20, 2022
1.880
2.000
1.880
2.000
19,894
+0.07(+3.90%)
May 19, 2022
1.800
1.950
1.800
1.925
29,886
+0.38(+24.19%)
May 18, 2022
1.700
1.700
1.550
1.550
1,463
-0.12(-7.41%)
May 17, 2022
1.650
1.730
1.650
1.674
6,026
+0.12(+8.00%)
May 16, 2022
1.630
1.760
1.510
1.550
10,250
-0.14(-8.28%)
May 13, 2022
1.680
1.810
1.680
1.690
1,298
+0.01(+0.44%)
May 12, 2022
1.610
1.830
1.610
1.683
4,112
-0.17(-9.05%)
May 11, 2022
1.890
1.890
1.830
1.850
1,254
+0.00(+0.00%)
May 10, 2022
1.800
1.850
1.780
1.850
5,678
+0.13(+7.56%)
May 09, 2022
1.890
1.890
1.650
1.720
4,045
-0.20(-10.42%)
May 06, 2022
1.960
1.960
1.900
1.920
4,040
-0.08(-4.00%)
May 05, 2022
2.000
2.000
2.000
2.000
1,374
-0.11(-5.21%)
May 04, 2022
1.989
2.110
1.989
2.110
771
+0.04(+2.18%)
May 03, 2022
2.065
2.065
2.065
2.065
152
+0.00(+0.24%)
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.