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
Autolus Therapeutics Plc ADR
(NQ:
AUTL
)
4.390
+0.320 (+7.86%)
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 (%)
Apr 29, 2022
3.190
3.394
3.100
3.120
67,251
-0.08(-2.50%)
Apr 28, 2022
3.130
3.220
3.020
3.200
259,112
+0.08(+2.56%)
Apr 27, 2022
3.330
3.430
3.100
3.120
212,216
-0.21(-6.31%)
Apr 26, 2022
3.540
3.790
3.320
3.330
126,798
-0.19(-5.40%)
Apr 25, 2022
3.460
3.580
3.380
3.520
354,486
+0.10(+2.92%)
Apr 22, 2022
3.540
3.550
3.350
3.420
296,544
-0.08(-2.29%)
Apr 21, 2022
3.680
3.715
3.480
3.500
279,697
-0.17(-4.63%)
Apr 20, 2022
3.620
3.720
3.530
3.670
152,225
+0.04(+1.10%)
Apr 19, 2022
3.760
3.760
3.560
3.630
263,355
-0.08(-2.16%)
Apr 18, 2022
4.020
4.020
3.640
3.710
273,983
-0.33(-8.17%)
Apr 14, 2022
4.090
4.180
3.960
4.040
597,193
-0.08(-1.94%)
Apr 13, 2022
4.100
4.163
4.080
4.120
129,276
+0.04(+0.98%)
Apr 12, 2022
4.330
4.380
4.070
4.080
135,545
-0.17(-4.00%)
Apr 11, 2022
4.410
4.410
4.165
4.250
477,664
-0.20(-4.49%)
Apr 08, 2022
4.420
4.510
4.360
4.450
124,964
-0.02(-0.45%)
Apr 07, 2022
4.680
4.690
4.435
4.470
634,524
-0.21(-4.49%)
Apr 06, 2022
4.520
4.730
4.450
4.680
156,962
+0.11(+2.41%)
Apr 05, 2022
4.420
4.600
4.365
4.570
211,670
+0.19(+4.34%)
Apr 04, 2022
4.280
4.500
4.220
4.380
395,000
+0.14(+3.30%)
Apr 01, 2022
4.200
4.280
4.160
4.240
273,564
+0.07(+1.68%)
Mar 31, 2022
4.240
4.240
4.150
4.170
74,857
-0.06(-1.42%)
Mar 30, 2022
4.220
4.300
4.140
4.230
157,523
+0.02(+0.48%)
Mar 29, 2022
4.170
4.260
4.170
4.210
341,363
+0.03(+0.72%)
Mar 28, 2022
4.240
4.250
4.130
4.180
104,838
-0.06(-1.42%)
Mar 25, 2022
4.350
4.350
4.240
4.240
112,358
-0.15(-3.42%)
Mar 24, 2022
4.380
4.390
4.290
4.390
103,512
+0.06(+1.39%)
Mar 23, 2022
4.280
4.400
4.250
4.330
67,307
+0.00(+0.00%)
Mar 22, 2022
4.290
4.340
4.270
4.330
151,901
+0.06(+1.41%)
Mar 21, 2022
4.360
4.360
4.200
4.270
214,694
-0.08(-1.84%)
Mar 18, 2022
4.290
4.450
4.290
4.350
365,512
+0.06(+1.40%)
Mar 17, 2022
4.050
4.320
4.030
4.290
449,121
+0.25(+6.19%)
Mar 16, 2022
3.920
4.120
3.920
4.040
296,391
+0.13(+3.32%)
Mar 15, 2022
4.000
4.030
3.890
3.910
188,964
-0.06(-1.51%)
Mar 14, 2022
3.950
4.080
3.940
3.970
415,393
-0.01(-0.25%)
Mar 11, 2022
3.920
3.980
3.870
3.980
239,495
+0.04(+1.02%)
Mar 10, 2022
3.550
3.990
3.550
3.940
264,077
+0.10(+2.60%)
Mar 09, 2022
3.820
3.930
3.800
3.840
216,467
+0.11(+2.95%)
Mar 08, 2022
3.490
3.930
3.420
3.730
340,703
+0.21(+5.97%)
Mar 07, 2022
3.530
3.670
3.510
3.520
192,087
+0.00(+0.00%)
Mar 04, 2022
3.610
3.650
3.450
3.520
295,039
-0.14(-3.83%)
Mar 03, 2022
3.900
3.940
3.600
3.660
339,268
-0.21(-5.43%)
Mar 02, 2022
3.720
3.900
3.660
3.870
301,480
+0.15(+4.03%)
Mar 01, 2022
3.730
3.940
3.690
3.720
547,250
-0.02(-0.53%)
Feb 28, 2022
3.900
3.920
3.720
3.740
535,404
-0.17(-4.35%)
Feb 25, 2022
4.060
3.930
3.810
3.910
459,661
-0.05(-1.26%)
Feb 24, 2022
3.700
3.995
3.661
3.960
222,685
+0.08(+2.06%)
Feb 23, 2022
4.050
4.080
3.820
3.880
712,934
-0.13(-3.24%)
Feb 22, 2022
4.370
4.370
3.990
4.010
547,718
-0.31(-7.18%)
Feb 18, 2022
4.320
0
-0.10(-2.26%)
Feb 17, 2022
4.500
4.560
4.390
4.420
252,742
-0.16(-3.49%)
Feb 16, 2022
4.540
4.640
4.500
4.580
258,035
+0.03(+0.66%)
Feb 15, 2022
4.480
4.570
4.460
4.550
384,207
+0.13(+2.94%)
Feb 14, 2022
4.580
4.640
4.370
4.420
516,298
-0.11(-2.43%)
Feb 11, 2022
4.600
4.686
4.450
4.530
357,355
-0.06(-1.31%)
Feb 10, 2022
4.480
5.040
4.410
4.590
588,427
+0.05(+1.10%)
Feb 09, 2022
4.290
4.615
4.254
4.540
311,412
+0.32(+7.58%)
Feb 08, 2022
4.350
4.390
4.123
4.220
650,068
-0.17(-3.87%)
Feb 07, 2022
4.290
4.460
4.290
4.390
274,343
+0.09(+2.09%)
Feb 04, 2022
4.110
4.370
4.100
4.300
833,842
+0.18(+4.37%)
Feb 03, 2022
3.990
4.187
4.120
670,292
+0.08(+1.98%)
Feb 02, 2022
4.190
4.270
4.030
4.040
204,739
-0.24(-5.61%)
Feb 01, 2022
4.010
4.340
3.980
4.280
632,687
+0.29(+7.27%)
Jan 31, 2022
3.720
4.020
3.990
227,993
+0.26(+6.97%)
Jan 28, 2022
3.810
3.990
3.650
3.730
382,595
-0.01(-0.27%)
Jan 27, 2022
3.880
3.976
3.700
3.740
695,181
-0.02(-0.53%)
Jan 26, 2022
3.960
4.050
3.760
3.760
284,599
-0.13(-3.34%)
Jan 25, 2022
3.770
3.930
3.767
3.890
241,688
+0.06(+1.57%)
Jan 24, 2022
3.870
3.875
3.545
3.830
885,394
-0.13(-3.28%)
Jan 21, 2022
4.060
4.170
3.920
3.960
458,597
-0.18(-4.35%)
Jan 20, 2022
4.180
4.310
4.120
4.140
474,093
+0.00(+0.00%)
Jan 19, 2022
4.270
4.300
4.110
4.140
554,112
-0.08(-1.90%)
Jan 18, 2022
4.360
4.390
4.220
4.220
491,098
-0.19(-4.31%)
Jan 14, 2022
4.410
0
+0.03(+0.68%)
Jan 13, 2022
4.560
4.690
4.375
4.380
368,719
-0.17(-3.74%)
Jan 12, 2022
4.800
4.800
4.540
4.550
282,469
-0.23(-4.81%)
Jan 11, 2022
4.700
4.880
4.700
4.780
260,559
+0.09(+1.92%)
Jan 10, 2022
4.600
4.740
4.440
4.690
304,171
+0.04(+0.86%)
Jan 07, 2022
4.830
4.950
4.600
4.650
904,701
-0.19(-3.93%)
Jan 06, 2022
4.890
4.940
4.630
4.840
403,975
-0.06(-1.22%)
Jan 05, 2022
5.210
5.340
4.830
4.900
758,309
-0.27(-5.22%)
Jan 04, 2022
5.430
5.437
5.160
5.170
210,319
-0.29(-5.31%)
Jan 03, 2022
5.220
5.590
5.150
5.460
430,047
+0.27(+5.20%)
Dec 31, 2021
5.300
5.410
5.120
5.190
463,424
-0.10(-1.89%)
Dec 30, 2021
5.100
5.540
5.100
5.290
612,330
+0.19(+3.73%)
Dec 29, 2021
5.250
5.350
4.950
5.100
707,600
-0.08(-1.54%)
Dec 28, 2021
5.430
5.550
5.180
5.180
386,113
-0.25(-4.60%)
Dec 27, 2021
5.500
5.654
5.370
5.430
762,272
-0.03(-0.55%)
Dec 23, 2021
5.270
5.485
5.114
5.460
874,157
+0.25(+4.80%)
Dec 22, 2021
5.410
5.460
5.180
5.210
678,852
-0.21(-3.87%)
Dec 21, 2021
5.390
5.471
5.230
5.420
472,914
+0.10(+1.88%)
Dec 20, 2021
5.300
5.410
5.180
5.320
751,720
-0.12(-2.21%)
Dec 17, 2021
5.410
5.550
5.180
5.440
1,383,824
-0.01(-0.18%)
Dec 16, 2021
5.730
5.790
5.375
5.450
563,183
-0.19(-3.37%)
Dec 15, 2021
5.600
5.770
5.250
5.640
901,539
+0.01(+0.18%)
Dec 14, 2021
5.870
5.920
5.620
5.630
634,061
-0.35(-5.85%)
Dec 13, 2021
6.700
6.750
5.695
5.980
1,608,736
-0.89(-12.95%)
Dec 10, 2021
6.690
6.920
6.630
6.870
565,043
+0.25(+3.78%)
Dec 09, 2021
6.700
6.940
6.590
6.620
664,659
-0.13(-1.93%)
Dec 08, 2021
6.360
6.795
6.212
6.750
489,941
+0.41(+6.47%)
Dec 07, 2021
6.040
6.470
6.040
6.340
594,253
+0.40(+6.73%)
Dec 06, 2021
5.690
6.050
5.660
5.940
666,119
+0.18(+3.13%)
Dec 03, 2021
6.240
6.240
5.690
5.760
642,087
-0.45(-7.25%)
Dec 02, 2021
6.070
6.240
5.960
6.210
414,897
+0.10(+1.64%)
Dec 01, 2021
6.480
6.570
6.090
6.110
360,844
-0.32(-4.98%)
Nov 30, 2021
6.070
6.550
6.070
6.430
535,448
+0.32(+5.24%)
Nov 29, 2021
6.250
6.335
6.070
6.110
264,156
-0.15(-2.40%)
Nov 26, 2021
6.280
6.390
6.100
6.260
290,158
-0.15(-2.34%)
Nov 24, 2021
6.210
6.470
6.110
6.410
281,860
+0.16(+2.56%)
Nov 23, 2021
6.180
6.346
5.940
6.250
470,929
+0.07(+1.13%)
Nov 22, 2021
6.240
6.340
6.090
6.180
537,672
-0.04(-0.64%)
Nov 19, 2021
6.300
6.450
6.180
6.220
393,324
-0.07(-1.11%)
Nov 18, 2021
6.770
6.300
6.230
6.290
951,803
-0.45(-6.68%)
Nov 17, 2021
6.980
7.110
6.730
6.740
843,279
-0.26(-3.71%)
Nov 16, 2021
6.840
7.070
6.610
7.000
786,917
+0.21(+3.09%)
Nov 15, 2021
6.990
7.170
6.700
6.790
760,401
-0.11(-1.59%)
Nov 12, 2021
6.760
6.920
6.530
6.900
797,572
+0.15(+2.22%)
Nov 11, 2021
6.790
6.800
6.480
6.750
553,524
+0.18(+2.74%)
Nov 10, 2021
6.520
6.570
1,221,111
-0.24(-3.52%)
Nov 09, 2021
6.820
6.926
6.380
6.810
2,424,355
-0.16(-2.30%)
Nov 08, 2021
7.230
7.900
6.760
6.970
41,685,044
+1.41(+25.36%)
Nov 05, 2021
5.700
5.740
5.420
5.560
435,193
-0.09(-1.59%)
Nov 04, 2021
5.970
6.050
5.640
5.650
350,586
-0.30(-5.04%)
Nov 03, 2021
5.540
6.040
5.510
5.950
757,431
+0.41(+7.40%)
Nov 02, 2021
5.750
5.750
5.470
5.540
310,411
-0.21(-3.65%)
Nov 01, 2021
5.620
5.790
5.580
5.750
156,341
+0.17(+3.05%)
Oct 29, 2021
5.550
5.709
5.510
5.580
140,830
-0.03(-0.53%)
Oct 28, 2021
5.600
5.670
5.530
5.610
116,511
+0.01(+0.18%)
Oct 27, 2021
5.580
5.660
5.500
5.600
172,331
-0.01(-0.18%)
Oct 26, 2021
5.790
5.610
129,638
+0.00(+0.00%)
Oct 25, 2021
5.630
5.730
5.570
5.610
203,179
+0.03(+0.54%)
Oct 22, 2021
5.730
5.730
5.380
5.580
335,764
-0.21(-3.63%)
Oct 21, 2021
5.960
6.140
5.700
5.790
276,399
-0.11(-1.86%)
Oct 20, 2021
5.950
6.020
5.850
5.900
176,802
-0.07(-1.17%)
Oct 19, 2021
5.880
6.020
5.880
5.970
179,292
+0.05(+0.84%)
Oct 18, 2021
6.130
6.220
5.862
5.920
186,455
-0.22(-3.58%)
Oct 15, 2021
6.200
6.200
6.010
6.140
147,736
-0.06(-0.97%)
Oct 14, 2021
6.220
6.329
6.150
6.200
133,681
+0.02(+0.32%)
Oct 13, 2021
6.100
6.340
6.080
6.180
286,937
+0.18(+3.00%)
Oct 12, 2021
5.940
6.030
5.762
6.000
239,273
+0.12(+2.04%)
Oct 11, 2021
5.870
6.030
5.800
5.880
250,262
+0.02(+0.34%)
Oct 08, 2021
5.960
6.270
5.800
5.860
424,315
-0.04(-0.68%)
Oct 07, 2021
6.090
6.198
5.900
5.900
337,853
-0.18(-2.96%)
Oct 06, 2021
6.050
6.190
5.933
6.080
214,171
-0.04(-0.65%)
Oct 05, 2021
6.410
6.460
6.111
6.120
221,648
-0.26(-4.08%)
Oct 04, 2021
6.630
6.660
6.310
6.380
290,072
-0.32(-4.78%)
Oct 01, 2021
6.610
6.810
6.505
6.700
296,439
+0.15(+2.29%)
Sep 30, 2021
6.490
6.630
6.360
6.550
223,895
+0.21(+3.31%)
Sep 29, 2021
6.570
6.630
6.340
6.340
207,518
-0.21(-3.21%)
Sep 28, 2021
6.930
7.018
6.490
6.550
417,123
-0.57(-8.01%)
Sep 27, 2021
6.270
7.260
6.220
7.120
1,248,904
+0.83(+13.20%)
Sep 24, 2021
6.680
6.730
6.290
6.290
250,690
-0.41(-6.12%)
Sep 23, 2021
6.580
6.730
6.430
6.700
255,102
+0.09(+1.36%)
Sep 22, 2021
6.590
6.720
6.440
6.610
265,518
+0.07(+1.07%)
Sep 21, 2021
6.390
6.650
6.390
6.540
317,932
+0.15(+2.35%)
Sep 20, 2021
6.450
6.640
6.252
6.390
334,506
-0.31(-4.63%)
Sep 17, 2021
6.640
6.750
6.450
6.700
204,910
+0.12(+1.82%)
Sep 16, 2021
6.600
6.660
6.390
6.580
445,508
-0.02(-0.30%)
Sep 15, 2021
6.460
6.660
6.440
6.600
212,782
+0.06(+0.92%)
Sep 14, 2021
6.840
6.845
6.480
6.540
286,848
-0.13(-1.95%)
Sep 13, 2021
6.920
6.930
6.480
6.670
396,614
-0.14(-2.06%)
Sep 10, 2021
7.110
7.200
6.720
6.810
520,600
-0.22(-3.13%)
Sep 09, 2021
7.010
7.355
6.870
7.030
477,171
+0.05(+0.72%)
Sep 08, 2021
7.330
7.350
6.860
6.980
496,037
-0.37(-5.03%)
Sep 07, 2021
7.300
7.510
7.130
7.350
544,632
+0.08(+1.10%)
Sep 03, 2021
7.310
7.310
6.930
7.270
881,206
-0.10(-1.36%)
Sep 02, 2021
7.280
7.550
7.223
7.370
662,192
+0.22(+3.08%)
Sep 01, 2021
6.900
7.340
6.840
7.150
854,748
+0.28(+4.08%)
Aug 31, 2021
6.940
7.100
6.620
6.870
601,841
+0.03(+0.44%)
Aug 30, 2021
6.810
7.190
6.710
6.840
703,402
+0.05(+0.74%)
Aug 27, 2021
6.600
6.880
6.430
6.790
593,369
+0.19(+2.88%)
Aug 26, 2021
6.520
6.940
6.510
6.600
680,805
+0.05(+0.76%)
Aug 25, 2021
6.310
6.690
6.200
6.550
858,145
+0.25(+3.97%)
Aug 24, 2021
6.250
6.310
6.020
6.300
624,036
+0.13(+2.11%)
Aug 23, 2021
5.810
6.270
5.700
6.170
794,359
+0.53(+9.40%)
Aug 20, 2021
5.480
5.760
5.410
5.640
574,211
+0.21(+3.87%)
Aug 19, 2021
5.700
5.710
5.410
5.430
501,201
-0.29(-5.07%)
Aug 18, 2021
5.750
5.935
5.573
5.720
382,727
-0.03(-0.52%)
Aug 17, 2021
5.550
5.810
5.430
5.750
805,546
+0.16(+2.86%)
Aug 16, 2021
5.990
6.000
5.580
5.590
773,873
-0.32(-5.41%)
Aug 13, 2021
6.170
6.200
5.850
5.910
650,153
-0.20(-3.27%)
Aug 12, 2021
5.960
6.130
5.900
6.110
576,867
+0.13(+2.17%)
Aug 11, 2021
6.090
6.140
5.860
5.980
608,041
-0.07(-1.16%)
Aug 10, 2021
6.250
6.290
5.850
6.050
994,724
-0.17(-2.73%)
Aug 09, 2021
5.990
6.460
5.950
6.220
1,178,651
+0.15(+2.47%)
Aug 06, 2021
5.868
6.195
5.770
6.070
1,131,129
+0.12(+2.02%)
Aug 05, 2021
5.780
6.140
5.740
5.950
1,885,633
+0.18(+3.12%)
Aug 04, 2021
5.620
5.930
5.460
5.770
1,764,016
+0.23(+4.15%)
Aug 03, 2021
5.850
5.870
5.373
5.540
3,087,088
-0.32(-5.46%)
Aug 02, 2021
6.530
6.750
5.780
5.860
16,968,434
+0.54(+10.15%)
Jul 30, 2021
5.300
5.499
5.300
5.320
342,059
-0.01(-0.19%)
Jul 29, 2021
5.490
5.540
5.320
5.330
304,591
-0.15(-2.74%)
Jul 28, 2021
5.300
5.547
5.300
5.480
473,174
+0.14(+2.62%)
Jul 27, 2021
5.510
5.530
5.130
5.340
1,120,907
-0.15(-2.73%)
Jul 26, 2021
5.500
5.750
5.420
5.490
1,864,254
-0.03(-0.54%)
Jul 23, 2021
5.920
6.006
5.470
5.520
2,316,881
-0.41(-6.91%)
Jul 22, 2021
6.230
6.230
5.920
5.930
539,070
-0.30(-4.82%)
Jul 21, 2021
6.120
6.430
6.040
6.230
1,198,498
+0.07(+1.14%)
Jul 20, 2021
6.090
6.180
5.970
6.160
1,095,373
+0.10(+1.65%)
Jul 19, 2021
5.930
6.150
5.801
6.060
1,071,092
+0.03(+0.50%)
Jul 16, 2021
5.900
6.180
5.860
6.030
827,326
+0.15(+2.55%)
Jul 15, 2021
6.080
6.100
5.710
5.880
1,191,035
-0.11(-1.84%)
Jul 14, 2021
6.280
6.400
5.840
5.990
1,804,976
-0.34(-5.37%)
Jul 13, 2021
6.810
6.850
6.240
6.330
2,044,935
-0.55(-7.99%)
Jul 12, 2021
7.030
7.072
6.700
6.880
1,088,699
-0.12(-1.71%)
Jul 09, 2021
6.650
7.080
6.560
7.000
1,846,687
+0.43(+6.54%)
Jul 08, 2021
6.200
6.620
6.200
6.570
659,154
+0.11(+1.70%)
Jul 07, 2021
6.790
6.790
6.210
6.460
2,204,368
-0.26(-3.87%)
Jul 06, 2021
6.710
6.930
6.450
6.720
938,580
-0.01(-0.15%)
Jul 02, 2021
7.020
7.070
6.650
6.730
758,419
-0.22(-3.17%)
Jul 01, 2021
6.750
6.980
6.634
6.950
1,490,112
+0.31(+4.67%)
Jun 30, 2021
6.520
6.740
6.340
6.640
1,540,809
+0.10(+1.53%)
Jun 29, 2021
6.900
6.900
6.460
6.540
1,902,048
-0.36(-5.22%)
Jun 28, 2021
6.990
7.030
6.819
6.900
1,115,306
-0.05(-0.72%)
Jun 25, 2021
6.860
7.200
6.830
6.950
2,452,659
+0.09(+1.31%)
Jun 24, 2021
6.860
7.090
6.760
6.860
962,051
+0.03(+0.44%)
Jun 23, 2021
7.100
7.190
6.750
6.830
928,906
-0.15(-2.15%)
Jun 22, 2021
7.140
7.270
6.720
6.980
2,347,794
-0.16(-2.24%)
Jun 21, 2021
7.670
7.790
7.030
7.140
2,144,074
-0.43(-5.68%)
Jun 18, 2021
7.530
7.810
7.320
7.570
2,091,737
-0.05(-0.66%)
Jun 17, 2021
7.280
7.690
7.250
7.620
3,440,954
+0.23(+3.11%)
Jun 16, 2021
7.540
7.730
7.220
7.390
1,123,941
-0.24(-3.15%)
Jun 15, 2021
7.890
8.000
7.310
7.630
2,137,961
-0.33(-4.15%)
Jun 14, 2021
8.080
8.230
7.550
7.960
3,504,439
+0.23(+2.98%)
Jun 11, 2021
7.100
8.090
6.830
7.730
10,534,754
+0.88(+12.85%)
Jun 10, 2021
6.820
6.930
6.678
6.850
1,390,613
+0.11(+1.63%)
Jun 09, 2021
7.000
7.100
6.610
6.740
1,613,150
-0.12(-1.75%)
Jun 08, 2021
7.000
7.180
6.640
6.860
1,922,463
-0.08(-1.15%)
Jun 07, 2021
6.510
7.230
6.440
6.940
3,641,387
+0.59(+9.29%)
Jun 04, 2021
6.270
6.540
6.180
6.350
1,215,930
+0.09(+1.44%)
Jun 03, 2021
6.320
6.400
6.180
6.260
672,679
-0.06(-0.95%)
Jun 02, 2021
6.350
6.420
6.100
6.320
983,728
+0.00(+0.00%)
Jun 01, 2021
6.660
6.749
6.260
6.320
1,156,700
-0.31(-4.68%)
May 28, 2021
6.470
6.860
6.410
6.630
2,014,165
+0.27(+4.25%)
May 27, 2021
6.390
6.512
6.280
6.360
657,020
-0.02(-0.31%)
May 26, 2021
6.260
6.490
6.140
6.380
1,397,132
+0.19(+3.07%)
May 25, 2021
6.410
6.620
6.060
6.190
1,522,126
-0.17(-2.67%)
May 24, 2021
6.800
6.990
6.230
6.360
3,310,269
-0.37(-5.50%)
May 21, 2021
6.490
6.930
6.380
6.730
1,968,181
+0.38(+5.98%)
May 20, 2021
6.130
6.580
6.010
6.350
2,056,332
+0.22(+3.59%)
May 19, 2021
6.240
6.460
5.990
6.130
1,460,650
-0.35(-5.40%)
May 18, 2021
6.300
6.580
6.192
6.480
1,481,317
+0.22(+3.51%)
May 17, 2021
6.160
6.390
6.060
6.260
981,479
+0.09(+1.46%)
May 14, 2021
6.040
6.300
6.010
6.170
1,225,045
+0.12(+1.98%)
May 13, 2021
6.690
6.800
5.930
6.050
3,309,838
-0.71(-10.50%)
May 12, 2021
4.890
6.980
4.780
6.760
14,338,510
+1.77(+35.47%)
May 11, 2021
4.820
5.120
4.600
4.990
922,142
+0.21(+4.39%)
May 10, 2021
5.220
5.370
4.710
4.780
1,031,513
-0.59(-10.99%)
May 07, 2021
5.100
5.450
5.090
5.370
391,677
+0.27(+5.29%)
May 06, 2021
5.310
5.340
4.940
5.100
831,194
-0.10(-1.92%)
May 05, 2021
5.370
5.550
5.070
5.200
667,533
-0.16(-2.99%)
May 04, 2021
5.690
5.700
5.340
5.360
577,707
-0.33(-5.80%)
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.