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
Oncolytics Biotech Inc
(NQ:
ONCY
)
1.110
-0.020 (-1.77%)
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
1.270
1.350
1.270
1.320
71,466
+0.03(+2.33%)
Apr 28, 2022
1.350
1.355
1.250
1.290
178,015
-0.05(-3.73%)
Apr 27, 2022
1.350
1.350
1.320
1.340
114,086
+0.01(+0.75%)
Apr 26, 2022
1.350
1.360
1.320
1.330
78,757
-0.04(-2.92%)
Apr 25, 2022
1.360
1.370
1.350
1.370
43,101
+0.02(+1.48%)
Apr 22, 2022
1.400
1.400
1.340
1.350
143,041
-0.05(-3.57%)
Apr 21, 2022
1.430
1.490
1.390
1.400
100,145
-0.03(-2.10%)
Apr 20, 2022
1.400
1.460
1.400
1.430
78,045
+0.01(+0.70%)
Apr 19, 2022
1.440
1.460
1.390
1.420
163,905
-0.02(-1.39%)
Apr 18, 2022
1.460
1.510
1.430
1.440
178,370
-0.06(-4.00%)
Apr 14, 2022
1.510
1.540
1.420
1.500
1,355,915
-0.06(-3.85%)
Apr 13, 2022
1.530
1.580
1.530
1.560
39,544
+0.02(+1.30%)
Apr 12, 2022
1.540
1.560
1.520
1.540
70,398
+0.00(+0.00%)
Apr 11, 2022
1.530
1.570
1.520
1.540
104,137
-0.01(-0.65%)
Apr 08, 2022
1.560
1.680
1.545
1.550
376,458
-0.02(-1.27%)
Apr 07, 2022
1.530
1.580
1.530
1.570
55,611
+0.02(+1.29%)
Apr 06, 2022
1.550
1.560
1.520
1.550
74,915
-0.02(-1.27%)
Apr 05, 2022
1.580
1.610
1.560
1.570
111,665
-0.02(-1.26%)
Apr 04, 2022
1.570
1.620
1.570
1.590
82,345
+0.02(+1.27%)
Apr 01, 2022
1.580
1.600
1.570
1.570
61,807
-0.01(-0.63%)
Mar 31, 2022
1.640
1.640
1.560
1.580
143,600
-0.01(-0.63%)
Mar 30, 2022
1.580
1.620
1.580
1.590
65,960
-0.01(-0.63%)
Mar 29, 2022
1.580
1.629
1.553
1.600
143,156
+0.03(+1.91%)
Mar 28, 2022
1.600
1.610
1.570
1.570
68,760
-0.06(-3.68%)
Mar 25, 2022
1.660
1.664
1.590
1.630
230,533
-0.01(-0.61%)
Mar 24, 2022
1.580
1.650
1.580
1.640
223,383
+0.05(+3.14%)
Mar 23, 2022
1.550
1.610
1.550
1.590
155,887
+0.01(+0.63%)
Mar 22, 2022
1.570
1.610
1.540
1.580
185,179
-0.01(-0.63%)
Mar 21, 2022
1.620
1.620
1.570
1.590
88,957
-0.01(-0.63%)
Mar 18, 2022
1.610
1.630
1.590
1.600
152,535
-0.02(-1.23%)
Mar 17, 2022
1.580
1.670
1.540
1.620
239,103
+0.10(+6.58%)
Mar 16, 2022
1.530
1.590
1.520
1.520
132,278
+0.00(+0.00%)
Mar 15, 2022
1.500
1.540
1.450
1.520
165,749
+0.02(+1.33%)
Mar 14, 2022
1.510
1.555
1.475
1.500
251,730
-0.04(-2.60%)
Mar 11, 2022
1.620
1.620
1.530
1.540
91,041
-0.06(-3.75%)
Mar 10, 2022
1.600
1.637
1.570
1.600
109,886
+0.01(+0.63%)
Mar 09, 2022
1.620
1.640
1.585
1.590
167,414
+0.01(+0.63%)
Mar 08, 2022
1.590
1.605
1.475
1.580
142,563
+0.05(+3.27%)
Mar 07, 2022
1.530
1.575
1.490
1.530
226,550
+0.01(+0.66%)
Mar 04, 2022
1.620
1.620
1.490
1.520
400,378
-0.10(-6.17%)
Mar 03, 2022
1.740
1.740
1.620
1.620
122,638
-0.10(-5.81%)
Mar 02, 2022
1.660
1.728
1.655
1.720
113,035
+0.05(+2.99%)
Mar 01, 2022
1.680
1.760
1.640
1.670
173,498
-0.03(-1.76%)
Feb 28, 2022
1.640
1.719
1.640
1.700
176,788
+0.02(+1.19%)
Feb 25, 2022
1.700
1.680
1.635
1.680
127,648
+0.01(+0.60%)
Feb 24, 2022
1.500
1.670
1.500
1.670
284,732
+0.07(+4.37%)
Feb 23, 2022
1.660
1.680
1.570
1.600
356,103
-0.08(-4.76%)
Feb 22, 2022
1.730
1.730
1.685
1.680
177,661
-0.06(-3.45%)
Feb 18, 2022
1.740
0
-0.06(-3.33%)
Feb 17, 2022
1.860
1.880
1.770
1.800
308,476
-0.08(-4.26%)
Feb 16, 2022
1.900
1.920
1.850
1.880
106,721
-0.03(-1.57%)
Feb 15, 2022
1.950
1.960
1.870
1.910
244,359
-0.01(-0.52%)
Feb 14, 2022
1.980
2.000
1.880
1.920
250,228
+0.01(+0.52%)
Feb 11, 2022
2.020
2.040
1.870
1.910
410,213
-0.11(-5.45%)
Feb 10, 2022
1.960
2.080
1.900
2.020
644,123
+0.06(+3.06%)
Feb 09, 2022
1.960
1.980
1.900
1.960
336,334
+0.02(+1.03%)
Feb 08, 2022
1.870
1.940
1.840
1.940
381,282
+0.06(+3.19%)
Feb 07, 2022
1.810
1.920
1.810
1.880
356,880
+0.06(+3.30%)
Feb 04, 2022
1.830
1.865
1.780
1.820
215,298
-0.01(-0.55%)
Feb 03, 2022
1.930
1.800
1.830
182,701
-0.11(-5.67%)
Feb 02, 2022
1.910
1.940
1.845
1.940
443,402
-0.02(-1.02%)
Feb 01, 2022
1.960
2.000
1.870
1.960
508,247
+0.06(+3.16%)
Jan 31, 2022
1.790
1.900
501,973
+0.15(+8.57%)
Jan 28, 2022
1.750
1.780
1.620
1.750
500,524
-0.02(-1.13%)
Jan 27, 2022
1.880
1.880
1.750
1.770
319,851
-0.06(-3.28%)
Jan 26, 2022
2.020
2.020
1.725
1.830
873,007
-0.15(-7.58%)
Jan 25, 2022
1.830
1.980
1.760
1.980
708,937
+0.15(+8.20%)
Jan 24, 2022
1.890
1.920
1.630
1.830
1,054,487
-0.08(-4.19%)
Jan 21, 2022
1.990
2.020
1.820
1.910
1,021,462
-0.06(-3.05%)
Jan 20, 2022
1.910
2.040
1.865
1.970
1,547,167
+0.14(+7.65%)
Jan 19, 2022
1.740
1.915
1.700
1.830
1,486,297
+0.13(+7.65%)
Jan 18, 2022
1.620
1.730
1.570
1.700
969,924
+0.08(+4.94%)
Jan 14, 2022
1.620
0
+0.08(+5.19%)
Jan 13, 2022
1.600
1.650
1.510
1.540
555,022
-0.03(-1.91%)
Jan 12, 2022
1.410
1.640
1.390
1.570
741,698
+0.17(+12.14%)
Jan 11, 2022
1.370
1.410
1.340
1.400
432,896
+0.07(+5.26%)
Jan 10, 2022
1.300
1.350
1.250
1.330
407,946
+0.01(+0.76%)
Jan 07, 2022
1.310
1.330
1.285
1.320
196,200
+0.01(+0.76%)
Jan 06, 2022
1.300
1.340
1.260
1.310
259,724
+0.00(+0.00%)
Jan 05, 2022
1.390
1.400
1.300
1.310
366,713
-0.08(-5.76%)
Jan 04, 2022
1.430
1.460
1.355
1.390
212,572
-0.03(-2.11%)
Jan 03, 2022
1.370
1.450
1.370
1.420
257,485
+0.03(+2.16%)
Dec 31, 2021
1.400
1.430
1.370
1.390
387,608
+0.00(+0.00%)
Dec 30, 2021
1.400
1.430
1.370
1.390
497,129
-0.01(-0.71%)
Dec 29, 2021
1.480
1.500
1.391
1.400
413,537
-0.06(-4.11%)
Dec 28, 2021
1.430
1.470
1.430
1.460
308,233
+0.03(+2.10%)
Dec 27, 2021
1.500
1.510
1.430
1.430
302,715
-0.06(-4.03%)
Dec 23, 2021
1.530
1.530
1.470
1.490
237,681
+0.00(+0.00%)
Dec 22, 2021
1.470
1.530
1.460
1.490
283,795
-0.02(-1.32%)
Dec 21, 2021
1.500
1.550
1.477
1.510
205,028
+0.02(+1.34%)
Dec 20, 2021
1.480
1.500
1.420
1.490
340,494
+0.00(+0.00%)
Dec 17, 2021
1.500
1.510
1.450
1.490
338,860
-0.01(-0.67%)
Dec 16, 2021
1.520
1.560
1.500
1.500
233,352
-0.05(-3.23%)
Dec 15, 2021
1.570
1.580
1.500
1.550
312,771
-0.02(-1.27%)
Dec 14, 2021
1.570
1.600
1.520
1.570
275,501
-0.03(-1.88%)
Dec 13, 2021
1.680
1.680
1.550
1.600
252,949
-0.03(-1.84%)
Dec 10, 2021
1.650
1.691
1.610
1.630
547,207
-0.01(-0.61%)
Dec 09, 2021
1.760
1.790
1.610
1.640
331,326
-0.07(-4.09%)
Dec 08, 2021
1.700
1.800
1.660
1.710
497,986
+0.01(+0.59%)
Dec 07, 2021
1.630
1.730
1.620
1.700
277,819
+0.10(+6.25%)
Dec 06, 2021
1.570
1.630
1.540
1.600
177,045
+0.00(+0.00%)
Dec 03, 2021
1.640
1.650
1.550
1.600
245,699
-0.05(-3.03%)
Dec 02, 2021
1.610
1.655
1.530
1.650
227,305
+0.08(+5.10%)
Dec 01, 2021
1.700
1.730
1.570
1.570
295,284
-0.12(-7.10%)
Nov 30, 2021
1.720
1.728
1.560
1.690
492,994
-0.03(-1.74%)
Nov 29, 2021
1.800
1.810
1.720
1.720
259,534
-0.09(-4.97%)
Nov 26, 2021
1.750
1.870
1.740
1.810
130,892
-0.07(-3.72%)
Nov 24, 2021
1.780
1.890
1.770
1.880
167,460
+0.08(+4.44%)
Nov 23, 2021
1.840
1.890
1.770
1.800
271,283
-0.06(-3.23%)
Nov 22, 2021
1.730
1.890
1.710
1.860
513,571
+0.12(+6.90%)
Nov 19, 2021
1.710
1.770
1.690
1.740
322,197
-0.01(-0.57%)
Nov 18, 2021
1.820
1.840
1.750
1.750
363,364
-0.09(-4.89%)
Nov 17, 2021
1.850
1.870
1.820
1.840
178,930
-0.01(-0.54%)
Nov 16, 2021
1.890
1.900
1.830
1.850
470,101
-0.05(-2.63%)
Nov 15, 2021
1.960
1.990
1.890
1.900
470,948
-0.07(-3.55%)
Nov 12, 2021
1.990
2.010
1.960
1.970
160,275
-0.04(-1.99%)
Nov 11, 2021
2.020
2.030
1.955
2.010
260,990
+0.01(+0.50%)
Nov 10, 2021
2.080
2.000
2.000
159,174
-0.07(-3.38%)
Nov 09, 2021
2.060
2.110
2.010
2.070
203,280
-0.01(-0.48%)
Nov 08, 2021
2.100
2.100
2.028
2.080
285,215
-0.02(-0.95%)
Nov 05, 2021
2.190
2.190
2.051
2.100
241,426
+0.07(+3.45%)
Nov 04, 2021
2.120
2.125
2.030
2.030
283,857
-0.10(-4.69%)
Nov 03, 2021
2.170
2.181
2.100
2.130
216,664
-0.02(-0.93%)
Nov 02, 2021
2.220
2.230
2.110
2.150
99,602
-0.02(-0.92%)
Nov 01, 2021
2.020
2.219
2.040
2.170
231,627
+0.13(+6.37%)
Oct 29, 2021
2.080
2.080
2.015
2.040
113,125
-0.04(-1.92%)
Oct 28, 2021
2.030
2.100
2.021
2.080
213,602
+0.05(+2.46%)
Oct 27, 2021
2.070
2.110
2.030
2.030
130,681
-0.08(-3.79%)
Oct 26, 2021
2.190
2.110
214,385
-0.06(-2.76%)
Oct 25, 2021
2.240
2.290
2.170
2.170
217,589
-0.07(-3.13%)
Oct 22, 2021
2.270
2.310
2.200
2.240
202,980
-0.06(-2.61%)
Oct 21, 2021
2.330
2.381
2.260
2.300
205,619
+0.01(+0.44%)
Oct 20, 2021
2.220
2.330
2.210
2.290
330,085
+0.05(+2.23%)
Oct 19, 2021
2.190
2.280
2.115
2.240
223,999
+0.09(+4.19%)
Oct 18, 2021
2.220
2.250
2.120
2.150
200,537
-0.07(-3.15%)
Oct 15, 2021
2.210
2.260
2.160
2.220
212,611
+0.03(+1.37%)
Oct 14, 2021
2.150
2.220
2.130
2.190
203,481
+0.07(+3.30%)
Oct 13, 2021
2.130
2.160
2.080
2.120
175,453
-0.01(-0.47%)
Oct 12, 2021
1.960
2.130
1.960
2.130
333,707
+0.18(+9.23%)
Oct 11, 2021
1.940
2.010
1.940
1.950
105,501
+0.00(+0.00%)
Oct 08, 2021
1.930
1.955
1.910
1.950
118,123
+0.01(+0.52%)
Oct 07, 2021
1.900
1.970
1.900
1.940
203,247
+0.03(+1.57%)
Oct 06, 2021
1.910
1.960
1.880
1.910
144,629
-0.03(-1.55%)
Oct 05, 2021
1.900
1.960
1.900
1.940
145,002
+0.05(+2.65%)
Oct 04, 2021
1.970
1.987
1.870
1.890
392,489
-0.12(-5.97%)
Oct 01, 2021
2.050
2.110
1.930
2.010
294,024
-0.08(-3.83%)
Sep 30, 2021
2.090
2.090
2.040
2.090
93,539
+0.03(+1.46%)
Sep 29, 2021
2.100
2.170
2.040
2.060
178,319
-0.06(-2.83%)
Sep 28, 2021
2.170
2.195
2.100
2.120
101,572
-0.05(-2.30%)
Sep 27, 2021
2.100
2.220
2.070
2.170
174,238
+0.02(+0.93%)
Sep 24, 2021
2.180
2.180
2.120
2.150
112,871
-0.03(-1.38%)
Sep 23, 2021
2.170
2.210
2.140
2.180
222,353
+0.01(+0.46%)
Sep 22, 2021
2.180
2.200
2.140
2.170
150,206
+0.04(+1.88%)
Sep 21, 2021
2.050
2.131
2.050
2.130
182,516
+0.09(+4.41%)
Sep 20, 2021
1.980
2.170
1.970
2.040
381,385
+0.03(+1.49%)
Sep 17, 2021
2.060
2.060
2.000
2.010
147,625
-0.08(-3.83%)
Sep 16, 2021
2.020
2.090
1.920
2.090
265,736
+0.07(+3.47%)
Sep 15, 2021
2.060
2.090
1.980
2.020
179,262
-0.05(-2.42%)
Sep 14, 2021
2.100
2.120
2.050
2.070
121,963
-0.03(-1.43%)
Sep 13, 2021
2.130
2.150
2.080
2.100
92,254
+0.00(+0.00%)
Sep 10, 2021
2.140
2.170
2.080
2.100
122,469
-0.05(-2.33%)
Sep 09, 2021
2.110
2.160
2.100
2.150
79,954
+0.04(+1.90%)
Sep 08, 2021
2.160
2.168
2.030
2.110
127,428
-0.06(-2.54%)
Sep 07, 2021
2.250
2.275
2.150
2.165
139,050
-0.08(-3.78%)
Sep 03, 2021
2.280
2.280
2.200
2.250
74,474
-0.01(-0.44%)
Sep 02, 2021
2.280
2.300
2.230
2.260
143,381
-0.04(-1.74%)
Sep 01, 2021
2.280
2.330
2.270
2.300
79,800
-0.01(-0.43%)
Aug 31, 2021
2.190
2.310
2.190
2.310
142,228
+0.12(+5.48%)
Aug 30, 2021
2.240
2.260
2.190
2.190
190,876
-0.09(-3.95%)
Aug 27, 2021
2.260
2.280
2.220
2.280
87,699
+0.03(+1.33%)
Aug 26, 2021
2.330
2.340
2.220
2.250
97,004
-0.05(-2.17%)
Aug 25, 2021
2.300
2.300
2.230
2.300
98,750
+0.07(+3.14%)
Aug 24, 2021
2.330
2.370
2.220
2.230
228,372
-0.10(-4.29%)
Aug 23, 2021
2.080
2.330
2.080
2.330
363,376
+0.26(+12.56%)
Aug 20, 2021
2.090
2.090
1.990
2.070
164,906
-0.01(-0.48%)
Aug 19, 2021
2.040
2.150
2.000
2.080
137,696
+0.03(+1.46%)
Aug 18, 2021
1.950
2.070
1.940
2.050
363,179
+0.12(+6.22%)
Aug 17, 2021
2.000
2.050
1.930
1.930
276,327
-0.12(-5.85%)
Aug 16, 2021
2.070
2.090
1.990
2.050
279,978
-0.04(-1.91%)
Aug 13, 2021
2.190
2.200
2.070
2.090
235,657
-0.11(-5.00%)
Aug 12, 2021
2.180
2.210
2.140
2.200
178,586
+0.04(+1.85%)
Aug 11, 2021
2.170
2.210
2.150
2.160
156,317
-0.03(-1.37%)
Aug 10, 2021
2.200
2.230
2.140
2.190
244,687
-0.01(-0.45%)
Aug 09, 2021
2.170
2.230
2.130
2.200
267,562
-0.03(-1.35%)
Aug 06, 2021
2.100
2.270
2.100
2.230
246,502
+0.04(+1.83%)
Aug 05, 2021
2.130
2.236
2.130
2.190
120,232
+0.03(+1.39%)
Aug 04, 2021
2.280
2.310
2.150
2.160
232,743
-0.11(-4.85%)
Aug 03, 2021
2.280
2.321
2.211
2.270
154,948
+0.00(+0.00%)
Aug 02, 2021
2.310
2.360
2.270
2.270
123,014
-0.05(-2.16%)
Jul 30, 2021
2.350
2.375
2.290
2.320
111,227
-0.06(-2.52%)
Jul 29, 2021
2.380
2.400
2.320
2.380
97,215
-0.02(-0.83%)
Jul 28, 2021
2.340
2.410
2.310
2.400
169,366
+0.06(+2.56%)
Jul 27, 2021
2.390
2.410
2.320
2.340
141,875
-0.09(-3.70%)
Jul 26, 2021
2.470
2.484
2.390
2.430
171,211
-0.08(-3.19%)
Jul 23, 2021
2.600
2.600
2.460
2.510
173,006
-0.03(-1.18%)
Jul 22, 2021
2.550
2.570
2.470
2.540
279,747
+0.02(+0.79%)
Jul 21, 2021
2.490
2.550
2.400
2.520
226,171
+0.12(+5.00%)
Jul 20, 2021
2.330
2.440
2.310
2.400
172,561
+0.05(+2.13%)
Jul 19, 2021
2.480
2.530
2.290
2.350
373,696
-0.02(-0.84%)
Jul 16, 2021
2.250
2.413
2.250
2.370
280,167
+0.15(+6.76%)
Jul 15, 2021
2.380
2.380
2.180
2.220
463,264
-0.17(-7.11%)
Jul 14, 2021
2.480
2.500
2.340
2.390
267,564
-0.09(-3.63%)
Jul 13, 2021
2.570
2.572
2.450
2.480
261,257
-0.09(-3.50%)
Jul 12, 2021
2.580
2.610
2.510
2.570
129,740
-0.04(-1.53%)
Jul 09, 2021
2.580
2.630
2.520
2.610
123,997
+0.06(+2.35%)
Jul 08, 2021
2.590
2.590
2.450
2.550
334,878
-0.04(-1.54%)
Jul 07, 2021
2.670
2.680
2.560
2.590
285,478
-0.10(-3.72%)
Jul 06, 2021
2.790
2.790
2.650
2.690
242,141
-0.08(-2.89%)
Jul 02, 2021
2.740
2.770
2.690
2.770
202,776
+0.03(+1.09%)
Jul 01, 2021
2.800
2.800
2.700
2.740
329,086
-0.03(-1.08%)
Jun 30, 2021
2.770
2.840
2.730
2.770
209,287
-0.02(-0.72%)
Jun 29, 2021
2.800
2.840
2.750
2.790
304,861
-0.03(-1.06%)
Jun 28, 2021
2.890
2.920
2.785
2.820
467,123
-0.08(-2.76%)
Jun 25, 2021
2.910
2.980
2.880
2.900
270,307
-0.07(-2.36%)
Jun 24, 2021
2.880
3.000
2.880
2.970
391,806
+0.09(+3.13%)
Jun 23, 2021
2.890
2.900
2.840
2.880
144,055
+0.02(+0.70%)
Jun 22, 2021
2.850
2.880
2.790
2.860
140,853
-0.02(-0.69%)
Jun 21, 2021
2.940
2.950
2.830
2.880
215,948
-0.04(-1.37%)
Jun 18, 2021
2.860
2.920
2.800
2.920
257,135
+0.09(+3.18%)
Jun 17, 2021
2.750
2.847
2.740
2.830
243,405
+0.05(+1.80%)
Jun 16, 2021
2.800
2.840
2.700
2.780
312,646
-0.04(-1.42%)
Jun 15, 2021
2.920
2.930
2.750
2.820
499,536
-0.09(-3.09%)
Jun 14, 2021
2.940
2.998
2.900
2.910
261,007
-0.06(-2.02%)
Jun 11, 2021
3.010
3.010
2.920
2.970
434,609
-0.02(-0.67%)
Jun 10, 2021
3.020
3.100
2.960
2.990
244,882
-0.04(-1.32%)
Jun 09, 2021
3.000
3.150
2.980
3.030
543,507
+0.06(+2.02%)
Jun 08, 2021
3.000
3.030
2.890
2.970
478,239
-0.02(-0.67%)
Jun 07, 2021
3.050
3.080
2.930
2.990
818,576
-0.06(-1.97%)
Jun 04, 2021
3.100
3.130
3.045
3.050
255,343
-0.05(-1.61%)
Jun 03, 2021
3.110
3.160
3.030
3.100
572,618
-0.06(-1.90%)
Jun 02, 2021
3.200
3.200
3.070
3.160
551,487
-0.02(-0.63%)
Jun 01, 2021
3.110
3.210
3.080
3.180
640,695
+0.13(+4.26%)
May 28, 2021
3.010
3.140
3.010
3.050
426,003
+0.02(+0.66%)
May 27, 2021
3.030
3.060
2.990
3.030
346,604
-0.01(-0.33%)
May 26, 2021
2.960
3.080
2.950
3.040
323,888
+0.03(+1.00%)
May 25, 2021
3.040
3.050
2.930
3.010
422,517
-0.03(-0.99%)
May 24, 2021
2.980
3.150
2.980
3.040
516,888
+0.06(+2.01%)
May 21, 2021
3.060
3.080
2.920
2.980
562,813
-0.08(-2.61%)
May 20, 2021
2.950
3.125
2.910
3.060
1,119,424
+0.23(+8.13%)
May 19, 2021
2.830
2.860
2.750
2.830
379,680
-0.04(-1.39%)
May 18, 2021
2.780
2.920
2.730
2.870
391,005
+0.13(+4.74%)
May 17, 2021
2.670
2.750
2.580
2.740
656,940
+0.10(+3.79%)
May 14, 2021
2.590
2.740
2.590
2.640
462,927
+0.04(+1.54%)
May 13, 2021
2.670
2.790
2.582
2.600
628,520
-0.05(-1.89%)
May 12, 2021
2.680
2.730
2.630
2.650
435,089
+0.00(+0.00%)
May 11, 2021
2.750
2.790
2.601
2.650
773,258
-0.13(-4.68%)
May 10, 2021
2.830
2.870
2.750
2.780
509,412
-0.08(-2.80%)
May 07, 2021
2.900
3.010
2.770
2.860
898,631
-0.06(-2.05%)
May 06, 2021
2.990
3.020
2.900
2.920
576,951
-0.12(-3.95%)
May 05, 2021
3.000
3.050
2.920
3.040
417,013
+0.07(+2.36%)
May 04, 2021
3.080
3.080
2.890
2.970
638,091
-0.08(-2.62%)
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.