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 28, 2023
1.290
1.470
1.260
1.460
366,891
+0.16(+12.33%)
Apr 27, 2023
1.290
1.310
1.270
1.300
133,939
+0.03(+2.34%)
Apr 26, 2023
1.120
1.290
1.101
1.270
448,677
+0.14(+12.39%)
Apr 25, 2023
1.140
1.160
1.130
1.130
45,685
+0.00(+0.00%)
Apr 24, 2023
1.160
1.170
1.130
1.130
82,853
-0.04(-3.42%)
Apr 21, 2023
1.170
1.180
1.160
1.170
35,219
-0.02(-1.68%)
Apr 20, 2023
1.160
1.190
1.160
1.190
61,152
+0.03(+2.59%)
Apr 19, 2023
1.150
1.160
1.130
1.160
68,926
+0.01(+0.87%)
Apr 18, 2023
1.120
1.150
1.120
1.150
71,919
+0.03(+2.68%)
Apr 17, 2023
1.150
1.150
1.120
1.120
61,953
-0.03(-2.61%)
Apr 14, 2023
1.200
1.200
1.120
1.150
116,186
-0.03(-2.54%)
Apr 13, 2023
1.130
1.200
1.110
1.180
94,693
+0.05(+4.42%)
Apr 12, 2023
1.120
1.150
1.120
1.130
66,063
-0.01(-0.76%)
Apr 11, 2023
1.110
1.140
1.090
1.139
119,107
+0.03(+2.58%)
Apr 10, 2023
1.150
1.169
1.110
1.110
109,806
-0.04(-3.48%)
Apr 06, 2023
1.160
1.170
1.120
1.150
49,473
+0.00(+0.00%)
Apr 05, 2023
1.130
1.150
1.125
1.150
66,767
+0.01(+1.32%)
Apr 04, 2023
1.180
1.200
1.121
1.135
177,109
-0.05(-4.62%)
Apr 03, 2023
1.210
1.240
1.180
1.190
131,023
-0.01(-0.83%)
Mar 31, 2023
1.210
1.235
1.200
1.200
130,976
-0.02(-1.64%)
Mar 30, 2023
1.240
1.240
1.180
1.220
82,869
+0.01(+0.83%)
Mar 29, 2023
1.220
1.230
1.180
1.210
167,878
+0.00(+0.00%)
Mar 28, 2023
1.250
1.260
1.180
1.210
160,933
-0.03(-2.02%)
Mar 27, 2023
1.240
1.260
1.210
1.235
112,417
+0.03(+2.07%)
Mar 24, 2023
1.250
1.250
1.190
1.210
125,093
-0.03(-2.42%)
Mar 23, 2023
1.240
1.260
1.210
1.240
95,032
+0.02(+1.64%)
Mar 22, 2023
1.300
1.300
1.190
1.220
294,625
-0.05(-3.94%)
Mar 21, 2023
1.280
1.309
1.240
1.270
128,743
-0.02(-1.55%)
Mar 20, 2023
1.370
1.370
1.290
1.290
59,038
-0.06(-4.44%)
Mar 17, 2023
1.400
1.410
1.330
1.350
102,013
-0.08(-5.59%)
Mar 16, 2023
1.370
1.480
1.360
1.430
375,359
+0.10(+7.52%)
Mar 15, 2023
1.310
1.345
1.290
1.330
164,591
+0.03(+2.31%)
Mar 14, 2023
1.240
1.330
1.230
1.300
333,281
+0.06(+4.84%)
Mar 13, 2023
1.240
1.270
1.210
1.240
217,478
+0.00(+0.00%)
Mar 10, 2023
1.300
1.340
1.230
1.240
286,402
-0.09(-6.77%)
Mar 09, 2023
1.410
1.446
1.320
1.330
206,018
-0.07(-5.00%)
Mar 08, 2023
1.490
1.500
1.390
1.400
334,982
-0.10(-6.67%)
Mar 07, 2023
1.560
1.580
1.480
1.500
242,758
-0.06(-3.85%)
Mar 06, 2023
1.600
1.600
1.540
1.560
152,283
-0.03(-1.89%)
Mar 03, 2023
1.640
1.680
1.560
1.590
332,781
-0.09(-5.36%)
Mar 02, 2023
1.530
1.690
1.530
1.680
319,387
+0.15(+9.80%)
Mar 01, 2023
1.510
1.570
1.510
1.530
66,364
+0.00(+0.00%)
Feb 28, 2023
1.520
1.550
1.500
1.530
96,492
+0.01(+0.66%)
Feb 27, 2023
1.600
1.639
1.510
1.520
221,253
-0.07(-4.40%)
Feb 24, 2023
1.600
1.610
1.560
1.590
89,259
-0.03(-1.85%)
Feb 23, 2023
1.660
1.690
1.600
1.620
147,939
-0.05(-2.99%)
Feb 22, 2023
1.710
1.710
1.640
1.670
122,033
-0.03(-1.76%)
Feb 21, 2023
1.670
1.740
1.665
1.700
263,020
+0.03(+1.80%)
Feb 17, 2023
1.670
1.700
1.640
1.670
116,740
+0.00(+0.00%)
Feb 16, 2023
1.670
1.720
1.640
1.670
175,995
+0.00(+0.00%)
Feb 15, 2023
1.710
1.710
1.640
1.670
155,054
-0.03(-1.76%)
Feb 14, 2023
1.690
1.728
1.660
1.700
244,237
+0.05(+3.03%)
Feb 13, 2023
1.730
1.830
1.640
1.650
932,901
+0.05(+3.12%)
Feb 10, 2023
1.590
1.620
1.560
1.600
178,770
+0.00(+0.00%)
Feb 09, 2023
1.650
1.680
1.580
1.600
193,333
-0.06(-3.61%)
Feb 08, 2023
1.760
1.760
1.650
1.660
172,156
-0.09(-5.14%)
Feb 07, 2023
1.800
1.800
1.730
1.750
182,016
+0.01(+0.57%)
Feb 06, 2023
1.850
1.850
1.730
1.740
391,317
-0.07(-3.87%)
Feb 03, 2023
1.850
1.850
1.800
1.810
353,267
-0.03(-1.63%)
Feb 02, 2023
1.850
1.870
1.790
1.840
169,416
-0.01(-0.54%)
Feb 01, 2023
1.800
1.870
1.760
1.850
126,400
+0.07(+3.93%)
Jan 31, 2023
1.830
1.830
1.770
1.780
86,557
-0.05(-2.73%)
Jan 30, 2023
1.820
1.850
1.780
1.830
80,605
+0.01(+0.55%)
Jan 27, 2023
1.760
1.850
1.760
1.820
110,017
+0.06(+3.41%)
Jan 26, 2023
1.800
1.830
1.740
1.760
142,891
-0.06(-3.30%)
Jan 25, 2023
1.820
1.850
1.810
1.820
46,872
-0.03(-1.62%)
Jan 24, 2023
1.890
1.970
1.790
1.850
380,275
-0.05(-2.63%)
Jan 23, 2023
1.890
1.920
1.850
1.900
141,101
-0.01(-0.52%)
Jan 20, 2023
1.860
1.920
1.815
1.910
133,932
+0.06(+3.24%)
Jan 19, 2023
1.840
1.900
1.770
1.850
134,982
+0.02(+1.09%)
Jan 18, 2023
1.950
2.000
1.780
1.830
365,305
-0.07(-3.68%)
Jan 17, 2023
1.690
1.900
1.667
1.900
570,799
+0.25(+15.15%)
Jan 13, 2023
1.650
1.700
1.610
1.650
186,067
+0.01(+0.61%)
Jan 12, 2023
1.600
1.660
1.571
1.640
210,363
+0.06(+3.80%)
Jan 11, 2023
1.620
1.620
1.561
1.580
167,639
-0.04(-2.47%)
Jan 10, 2023
1.660
1.660
1.560
1.620
246,243
+0.01(+0.62%)
Jan 09, 2023
1.600
1.670
1.600
1.610
172,038
+0.01(+0.63%)
Jan 06, 2023
1.590
1.620
1.560
1.600
151,028
+0.01(+0.63%)
Jan 05, 2023
1.570
1.620
1.540
1.590
136,206
+0.02(+1.27%)
Jan 04, 2023
1.570
1.670
1.540
1.570
246,303
-0.03(-1.88%)
Jan 03, 2023
1.630
1.670
1.550
1.600
107,297
-0.03(-1.84%)
Dec 30, 2022
1.570
1.670
1.560
1.630
272,155
+0.01(+0.62%)
Dec 29, 2022
1.540
1.630
1.540
1.620
149,828
+0.09(+5.88%)
Dec 28, 2022
1.660
1.710
1.420
1.530
450,442
-0.13(-7.83%)
Dec 27, 2022
1.720
1.740
1.640
1.660
160,592
-0.03(-1.78%)
Dec 23, 2022
1.780
1.802
1.670
1.690
277,372
-0.08(-4.52%)
Dec 22, 2022
1.910
1.923
1.750
1.770
347,176
-0.14(-7.33%)
Dec 21, 2022
1.950
1.950
1.870
1.910
255,670
+0.00(+0.00%)
Dec 20, 2022
1.860
1.940
1.850
1.910
218,621
+0.06(+3.24%)
Dec 19, 2022
2.000
2.000
1.780
1.850
739,253
-0.10(-5.13%)
Dec 16, 2022
1.810
1.950
1.800
1.950
482,749
+0.12(+6.56%)
Dec 15, 2022
1.810
1.860
1.770
1.830
235,301
+0.02(+0.83%)
Dec 14, 2022
1.750
1.860
1.750
1.815
388,874
+0.06(+3.71%)
Dec 13, 2022
1.850
1.880
1.680
1.750
546,958
-0.03(-1.69%)
Dec 12, 2022
1.750
1.860
1.690
1.780
569,182
+0.09(+5.33%)
Dec 09, 2022
1.730
1.740
1.690
1.690
133,445
-0.03(-1.74%)
Dec 08, 2022
1.690
1.830
1.670
1.720
406,435
+0.02(+1.18%)
Dec 07, 2022
1.750
1.830
1.650
1.700
184,185
-0.09(-5.03%)
Dec 06, 2022
1.950
2.000
1.750
1.790
345,550
-0.14(-7.25%)
Dec 05, 2022
1.860
2.000
1.860
1.930
542,058
+0.08(+4.32%)
Dec 02, 2022
1.890
2.040
1.840
1.850
1,012,168
-0.27(-12.74%)
Dec 01, 2022
1.850
2.280
1.830
2.120
3,058,321
+0.36(+20.45%)
Nov 30, 2022
1.700
1.760
1.590
1.760
224,471
+0.12(+7.32%)
Nov 29, 2022
1.600
1.660
1.560
1.640
117,533
+0.10(+6.49%)
Nov 28, 2022
1.580
1.650
1.525
1.540
105,705
-0.03(-1.91%)
Nov 25, 2022
1.440
1.610
1.440
1.570
137,557
+0.14(+9.95%)
Nov 23, 2022
1.330
1.430
1.330
1.428
71,159
+0.08(+5.77%)
Nov 22, 2022
1.420
1.420
1.340
1.350
119,930
+0.01(+0.37%)
Nov 21, 2022
1.400
1.450
1.330
1.345
121,235
-0.05(-3.93%)
Nov 18, 2022
1.470
1.490
1.390
1.400
145,358
-0.07(-4.76%)
Nov 17, 2022
1.490
1.500
1.390
1.470
81,052
-0.01(-0.68%)
Nov 16, 2022
1.550
1.571
1.470
1.480
105,089
-0.08(-5.13%)
Nov 15, 2022
1.630
1.630
1.530
1.560
215,125
-0.02(-1.27%)
Nov 14, 2022
1.710
1.720
1.540
1.580
253,736
-0.07(-4.24%)
Nov 11, 2022
1.920
1.990
1.640
1.650
577,517
-0.31(-15.82%)
Nov 10, 2022
1.870
1.990
1.800
1.960
529,296
+0.18(+10.11%)
Nov 09, 2022
1.680
1.839
1.630
1.780
374,510
+0.00(+0.00%)
Nov 08, 2022
1.560
1.860
1.550
1.780
968,619
+0.28(+18.67%)
Nov 07, 2022
1.380
1.530
1.290
1.500
539,745
+0.24(+19.05%)
Nov 04, 2022
1.270
1.290
1.250
1.260
56,020
+0.01(+0.80%)
Nov 03, 2022
1.320
1.320
1.230
1.250
38,764
-0.05(-3.85%)
Nov 02, 2022
1.300
1.330
1.290
1.300
59,313
+0.00(+0.00%)
Nov 01, 2022
1.250
1.300
1.250
1.300
27,566
+0.04(+3.17%)
Oct 31, 2022
1.270
1.270
1.240
1.260
32,799
+0.01(+0.80%)
Oct 28, 2022
1.250
1.270
1.240
1.250
31,255
+0.01(+0.81%)
Oct 27, 2022
1.280
1.282
1.231
1.240
33,583
-0.05(-3.88%)
Oct 26, 2022
1.290
1.330
1.290
1.290
37,510
-0.02(-1.53%)
Oct 25, 2022
1.240
1.320
1.240
1.310
56,851
+0.04(+3.15%)
Oct 24, 2022
1.250
1.300
1.240
1.270
51,761
+0.02(+1.60%)
Oct 21, 2022
1.260
1.290
1.241
1.250
66,441
+0.00(+0.00%)
Oct 20, 2022
1.182
1.280
1.181
1.250
71,740
+0.07(+5.93%)
Oct 19, 2022
1.180
1.200
1.160
1.180
37,400
+0.01(+0.85%)
Oct 18, 2022
1.160
1.227
1.160
1.170
38,511
-0.05(-4.09%)
Oct 17, 2022
1.210
1.220
1.191
1.220
35,961
-0.00(-0.01%)
Oct 14, 2022
1.250
1.258
1.150
1.220
87,172
-0.03(-2.40%)
Oct 13, 2022
1.260
1.278
1.220
1.250
45,645
-0.01(-0.79%)
Oct 12, 2022
1.260
1.284
1.240
1.260
52,981
+0.02(+1.60%)
Oct 11, 2022
1.220
1.300
1.220
1.240
80,714
+0.02(+1.64%)
Oct 10, 2022
1.240
1.260
1.160
1.220
104,085
-0.05(-3.94%)
Oct 07, 2022
1.280
1.310
1.240
1.270
111,434
-0.01(-0.78%)
Oct 06, 2022
1.260
1.330
1.260
1.280
84,392
+0.01(+0.79%)
Oct 05, 2022
1.310
1.320
1.260
1.270
9,843
-0.03(-2.31%)
Oct 04, 2022
1.280
1.310
1.260
1.300
94,149
+0.05(+4.00%)
Oct 03, 2022
1.230
1.280
1.230
1.250
41,606
+0.02(+1.63%)
Sep 30, 2022
1.230
1.270
1.230
1.230
41,955
-0.04(-3.15%)
Sep 29, 2022
1.280
1.310
1.244
1.270
37,382
-0.02(-1.55%)
Sep 28, 2022
1.280
1.340
1.270
1.290
52,344
+0.02(+1.57%)
Sep 27, 2022
1.160
1.300
1.160
1.270
62,424
+0.10(+8.55%)
Sep 26, 2022
1.250
1.260
1.170
1.170
47,070
-0.08(-6.40%)
Sep 23, 2022
1.250
1.269
1.170
1.250
54,234
-0.04(-3.10%)
Sep 22, 2022
1.250
1.300
1.250
1.290
42,383
+0.00(+0.00%)
Sep 21, 2022
1.250
1.330
1.250
1.290
24,318
+0.04(+3.20%)
Sep 20, 2022
1.300
1.300
1.240
1.250
54,932
-0.08(-6.02%)
Sep 19, 2022
1.290
1.360
1.280
1.330
52,626
+0.02(+1.53%)
Sep 16, 2022
1.260
1.350
1.260
1.310
32,360
+0.01(+0.77%)
Sep 15, 2022
1.320
1.340
1.280
1.300
30,907
-0.04(-2.99%)
Sep 14, 2022
1.350
1.380
1.340
1.340
50,837
-0.01(-0.74%)
Sep 13, 2022
1.360
1.460
1.340
1.350
69,575
-0.08(-5.59%)
Sep 12, 2022
1.440
1.440
1.380
1.430
45,497
+0.02(+1.41%)
Sep 09, 2022
1.415
1.452
1.390
1.410
133,842
+0.01(+0.72%)
Sep 08, 2022
1.390
1.410
1.350
1.400
59,057
+0.00(+0.00%)
Sep 07, 2022
1.350
1.440
1.330
1.400
118,058
+0.06(+4.48%)
Sep 06, 2022
1.310
1.360
1.300
1.340
18,553
+0.02(+1.52%)
Sep 02, 2022
1.340
1.366
1.310
1.320
28,608
-0.05(-3.65%)
Sep 01, 2022
1.370
1.415
1.360
1.370
90,293
-0.07(-4.58%)
Aug 31, 2022
1.460
1.460
1.385
1.436
36,748
+0.03(+1.82%)
Aug 30, 2022
1.510
1.510
1.380
1.410
112,573
-0.09(-5.69%)
Aug 29, 2022
1.460
1.500
1.410
1.495
87,903
+0.03(+2.05%)
Aug 26, 2022
1.510
1.510
1.450
1.465
79,213
-0.04(-2.98%)
Aug 25, 2022
1.470
1.520
1.464
1.510
100,319
+0.04(+2.72%)
Aug 24, 2022
1.380
1.470
1.370
1.470
101,870
+0.08(+5.76%)
Aug 23, 2022
1.310
1.390
1.310
1.390
225,448
+0.13(+10.32%)
Aug 22, 2022
1.170
1.290
1.130
1.260
137,149
+0.09(+7.42%)
Aug 19, 2022
1.220
1.250
1.170
1.173
103,608
-0.07(-5.40%)
Aug 18, 2022
1.220
1.290
1.200
1.240
51,063
-0.03(-2.32%)
Aug 17, 2022
1.300
1.304
1.240
1.270
83,736
+0.00(+0.02%)
Aug 16, 2022
1.340
1.342
1.230
1.269
120,856
-0.06(-4.20%)
Aug 15, 2022
1.350
1.360
1.310
1.325
75,934
-0.02(-1.12%)
Aug 12, 2022
1.310
1.345
1.300
1.340
55,387
+0.04(+3.08%)
Aug 11, 2022
1.380
1.380
1.290
1.300
210,619
+0.00(+0.04%)
Aug 10, 2022
1.270
1.330
1.270
1.300
118,147
+0.02(+1.52%)
Aug 09, 2022
1.290
1.350
1.240
1.280
148,106
-0.01(-0.78%)
Aug 08, 2022
1.230
1.300
1.230
1.290
88,017
+0.06(+4.88%)
Aug 05, 2022
1.250
1.270
1.220
1.230
175,182
-0.02(-1.44%)
Aug 04, 2022
1.240
1.300
1.210
1.248
285,860
+0.04(+3.14%)
Aug 03, 2022
1.200
1.250
1.180
1.210
130,883
+0.04(+3.33%)
Aug 02, 2022
1.160
1.180
1.140
1.171
75,803
+0.01(+0.95%)
Aug 01, 2022
1.120
1.170
1.120
1.160
113,763
+0.01(+1.12%)
Jul 29, 2022
1.140
1.180
1.130
1.147
59,579
-0.00(-0.24%)
Jul 28, 2022
1.040
1.250
1.040
1.150
353,423
+0.10(+9.52%)
Jul 27, 2022
1.120
1.140
1.020
1.050
107,209
-0.07(-6.25%)
Jul 26, 2022
1.110
1.130
1.100
1.120
27,928
+0.01(+0.90%)
Jul 25, 2022
1.050
1.120
1.050
1.110
84,542
+0.06(+5.71%)
Jul 22, 2022
1.020
1.060
1.000
1.050
119,262
+0.05(+5.00%)
Jul 21, 2022
0.9681
1.040
0.9666
1.000
79,350
+0.02(+1.79%)
Jul 20, 2022
0.9694
1.000
0.9694
0.9824
49,885
-0.02(-1.58%)
Jul 19, 2022
0.9630
1.010
0.9610
0.9982
53,087
+0.02(+2.27%)
Jul 18, 2022
0.9800
1.010
0.9708
0.9760
69,333
-0.01(-1.41%)
Jul 15, 2022
1.000
1.010
0.9850
0.9900
67,012
+0.01(+1.01%)
Jul 14, 2022
1.000
1.010
0.9650
0.9801
38,862
-0.02(-2.10%)
Jul 13, 2022
0.9800
1.010
0.9800
1.001
32,663
+0.02(+1.85%)
Jul 12, 2022
0.9700
1.010
0.9600
0.9829
45,284
-0.02(-1.71%)
Jul 11, 2022
1.000
1.020
0.9700
1.000
61,565
-0.01(-0.99%)
Jul 08, 2022
1.000
1.040
1.000
1.010
99,248
+0.00(+0.00%)
Jul 07, 2022
1.040
1.040
0.9820
1.010
128,129
+0.00(+0.00%)
Jul 06, 2022
0.9600
1.020
0.9580
1.010
91,653
+0.02(+2.27%)
Jul 05, 2022
0.9900
1.010
0.9660
0.9876
119,216
-0.00(-0.24%)
Jul 01, 2022
1.010
1.010
0.9632
0.9900
28,738
-0.02(-1.98%)
Jun 30, 2022
0.9700
1.010
0.9631
1.010
41,350
+0.01(+0.58%)
Jun 29, 2022
0.9830
1.020
0.9600
1.004
234,100
+0.01(+1.18%)
Jun 28, 2022
1.020
1.042
0.9600
0.9925
1,113,756
-0.05(-4.57%)
Jun 27, 2022
1.030
1.050
1.011
1.040
51,427
+0.03(+2.97%)
Jun 24, 2022
1.030
1.030
1.000
1.010
31,517
-0.01(-1.23%)
Jun 23, 2022
1.020
1.030
1.000
1.023
35,973
+0.04(+4.11%)
Jun 22, 2022
0.9700
1.030
0.9703
0.9822
64,877
-0.05(-4.64%)
Jun 21, 2022
1.000
1.050
0.9504
1.030
75,205
+0.05(+5.12%)
Jun 17, 2022
0.8900
0.9900
0.8700
0.9798
104,242
+0.09(+10.13%)
Jun 16, 2022
0.8200
0.9000
0.8213
0.8897
151,903
-0.01(-1.14%)
Jun 15, 2022
0.8300
0.9200
0.8300
0.9000
239,379
+0.05(+5.88%)
Jun 14, 2022
0.9100
0.9100
0.8021
0.8500
423,612
-0.10(-10.53%)
Jun 13, 2022
1.000
1.030
0.9318
0.9500
199,404
-0.10(-9.45%)
Jun 10, 2022
1.030
1.130
1.030
1.049
68,152
-0.03(-2.86%)
Jun 09, 2022
1.110
1.140
1.080
1.080
24,547
-0.05(-4.42%)
Jun 08, 2022
1.080
1.180
1.070
1.130
92,078
+0.04(+4.15%)
Jun 07, 2022
1.020
1.085
1.020
1.085
74,518
+0.06(+6.37%)
Jun 06, 2022
1.100
1.120
1.010
1.020
243,851
-0.07(-6.42%)
Jun 03, 2022
1.090
1.125
1.090
1.090
120,205
+0.00(+0.00%)
Jun 02, 2022
1.150
1.150
1.090
1.090
107,696
-0.03(-2.67%)
Jun 01, 2022
1.160
1.199
1.110
1.120
75,092
-0.05(-4.28%)
May 31, 2022
1.140
1.180
1.130
1.170
60,771
+0.05(+4.46%)
May 27, 2022
1.080
1.150
1.080
1.120
70,456
+0.04(+3.70%)
May 26, 2022
1.040
1.110
1.040
1.080
98,117
+0.03(+2.86%)
May 25, 2022
1.070
1.080
1.040
1.050
54,488
-0.03(-2.78%)
May 24, 2022
1.090
1.100
1.020
1.080
88,235
-0.01(-0.92%)
May 23, 2022
1.070
1.100
1.060
1.090
29,731
+0.02(+1.87%)
May 20, 2022
1.100
1.130
1.040
1.070
123,241
-0.02(-1.83%)
May 19, 2022
1.090
1.120
1.050
1.090
55,439
-0.03(-2.68%)
May 18, 2022
1.150
1.150
1.115
1.120
37,952
-0.03(-2.61%)
May 17, 2022
1.140
1.170
1.130
1.150
55,592
+0.02(+1.77%)
May 16, 2022
1.160
1.160
1.110
1.130
71,780
-0.02(-1.74%)
May 13, 2022
1.160
1.160
1.120
1.150
70,957
+0.03(+3.14%)
May 12, 2022
1.060
1.150
1.045
1.115
64,406
+0.03(+3.24%)
May 11, 2022
1.190
1.210
1.060
1.080
153,934
-0.11(-9.24%)
May 10, 2022
1.260
1.282
1.165
1.190
209,753
-0.10(-7.75%)
May 09, 2022
1.350
1.360
1.260
1.290
143,472
-0.07(-5.15%)
May 06, 2022
1.370
1.390
1.350
1.360
57,940
+0.00(+0.00%)
May 05, 2022
1.400
1.450
1.352
1.360
57,340
-0.07(-4.90%)
May 04, 2022
1.420
1.450
1.350
1.430
98,779
+0.11(+8.33%)
May 03, 2022
1.380
1.420
1.320
1.320
102,408
-0.07(-5.04%)
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.