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
Aptorum Group Ltd Cl A
(NQ:
APM
)
4.825
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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 29, 2024
4.900
5.000
4.800
4.825
22,919
-0.09(-1.93%)
May 28, 2024
4.400
5.630
4.400
4.920
48,780
+0.33(+7.19%)
May 24, 2024
4.140
4.778
4.100
4.590
23,993
+0.58(+14.46%)
May 23, 2024
4.000
4.110
3.900
4.010
9,312
-0.04(-0.99%)
May 22, 2024
3.900
4.262
3.900
4.050
12,070
+0.20(+5.19%)
May 21, 2024
4.760
4.850
3.700
3.850
34,428
-0.98(-20.29%)
May 20, 2024
4.760
4.920
4.760
4.830
8,910
+0.08(+1.68%)
May 17, 2024
5.130
5.130
4.720
4.750
24,407
-0.35(-6.86%)
May 16, 2024
4.840
5.110
4.795
5.100
10,336
+0.40(+8.51%)
May 15, 2024
4.640
4.723
4.550
4.700
9,718
+0.10(+2.17%)
May 14, 2024
5.000
5.000
4.600
4.600
21,779
-0.66(-12.46%)
May 13, 2024
4.930
5.270
4.930
5.255
9,103
+0.26(+5.31%)
May 10, 2024
5.140
5.160
4.900
4.990
8,687
-0.01(-0.20%)
May 09, 2024
4.630
5.040
4.610
5.000
18,722
+0.50(+11.11%)
May 08, 2024
5.030
5.050
4.500
4.500
40,501
-0.66(-12.79%)
May 07, 2024
5.520
5.520
5.060
5.160
25,056
-0.36(-6.52%)
May 06, 2024
5.540
5.640
5.520
5.520
24,192
-0.06(-1.08%)
May 03, 2024
5.504
5.770
5.504
5.580
7,780
+0.17(+3.14%)
May 02, 2024
5.540
5.850
5.410
5.410
14,625
-0.09(-1.63%)
May 01, 2024
5.170
5.780
5.170
5.500
24,913
+0.25(+4.76%)
Apr 30, 2024
4.860
5.510
4.759
5.250
21,679
+0.37(+7.58%)
Apr 29, 2024
5.370
5.400
4.860
4.880
54,273
-0.40(-7.58%)
Apr 26, 2024
5.450
5.460
5.150
5.280
27,222
-0.20(-3.65%)
Apr 25, 2024
5.600
5.680
5.400
5.480
39,317
-0.08(-1.44%)
Apr 24, 2024
5.420
5.888
5.420
5.560
17,199
+0.06(+1.09%)
Apr 23, 2024
5.650
5.800
5.260
5.500
34,587
-0.16(-2.83%)
Apr 22, 2024
5.710
6.220
5.542
5.660
19,460
-0.09(-1.57%)
Apr 19, 2024
5.350
6.500
5.350
5.750
50,246
+0.38(+7.08%)
Apr 18, 2024
7.030
7.050
5.040
5.370
115,771
-1.88(-25.93%)
Apr 17, 2024
7.620
7.620
7.050
7.250
83,245
-0.40(-5.23%)
Apr 16, 2024
7.880
7.880
7.500
7.650
9,975
-0.20(-2.55%)
Apr 15, 2024
8.340
8.480
7.500
7.850
48,179
-0.36(-4.38%)
Apr 12, 2024
8.490
8.900
8.200
8.210
30,955
-0.40(-4.65%)
Apr 11, 2024
8.900
9.150
8.610
8.610
30,919
-0.31(-3.48%)
Apr 10, 2024
8.470
9.010
8.240
8.920
31,417
+0.27(+3.12%)
Apr 09, 2024
8.700
9.500
8.187
8.650
22,443
+0.12(+1.41%)
Apr 08, 2024
8.020
8.879
8.020
8.530
80,385
+0.53(+6.62%)
Apr 05, 2024
10.20
10.35
7.900
8.000
125,477
-2.35(-22.71%)
Apr 04, 2024
10.76
11.19
10.04
10.35
133,651
-0.20(-1.90%)
Apr 03, 2024
9.790
10.82
9.509
10.55
104,820
+0.53(+5.29%)
Apr 02, 2024
9.680
10.60
9.357
10.02
148,077
+0.34(+3.51%)
Apr 01, 2024
9.480
10.39
8.600
9.680
221,442
+0.19(+2.00%)
Mar 28, 2024
8.700
9.870
8.510
9.490
211,361
+0.79(+9.08%)
Mar 27, 2024
8.580
9.330
8.530
8.700
170,871
-0.15(-1.69%)
Mar 26, 2024
7.520
9.150
7.400
8.850
275,375
+1.08(+13.90%)
Mar 25, 2024
7.740
8.150
7.100
7.770
132,687
+0.02(+0.26%)
Mar 22, 2024
8.000
8.000
7.310
7.750
64,793
-0.33(-4.08%)
Mar 21, 2024
8.290
8.334
7.040
8.080
266,965
-0.42(-4.94%)
Mar 20, 2024
9.640
9.640
7.700
8.500
484,279
-1.13(-11.73%)
Mar 19, 2024
8.150
11.95
8.040
9.630
7,417,243
+1.79(+22.83%)
Mar 18, 2024
7.100
8.340
7.000
7.840
591,802
+0.74(+10.42%)
Mar 15, 2024
6.500
7.550
6.090
7.100
2,061,553
+0.33(+4.87%)
Mar 14, 2024
5.600
8.930
5.600
6.770
44,453,540
+2.44(+56.35%)
Mar 13, 2024
5.020
5.100
4.270
4.330
125,422
-0.87(-16.73%)
Mar 12, 2024
6.210
6.210
5.116
5.200
183,315
-1.13(-17.85%)
Mar 11, 2024
6.500
6.850
5.620
6.330
489,980
-0.55(-7.99%)
Mar 08, 2024
6.650
10.98
6.460
6.880
7,544,173
-0.11(-1.57%)
Mar 07, 2024
7.200
7.730
5.520
6.990
3,111,907
-2.50(-26.34%)
Mar 06, 2024
3.280
17.49
2.630
9.490
82,723,800
+8.04(+554.44%)
Mar 05, 2024
1.580
1.620
1.400
1.450
3,460
-0.09(-5.84%)
Mar 04, 2024
1.580
1.590
1.540
1.540
1,329
-0.07(-4.06%)
Mar 01, 2024
1.600
1.620
1.600
1.605
3,133
-0.04(-2.63%)
Feb 29, 2024
1.650
1.664
1.649
1.649
1,438
-0.02(-0.99%)
Feb 28, 2024
1.720
1.740
1.640
1.665
4,506
+0.03(+1.52%)
Feb 27, 2024
1.700
1.736
1.640
1.640
3,034
-0.13(-7.32%)
Feb 26, 2024
1.630
1.810
1.630
1.770
5,026
+0.09(+5.33%)
Feb 23, 2024
1.770
1.770
1.680
1.680
796
-0.06(-3.23%)
Feb 22, 2024
1.700
1.825
1.640
1.736
3,600
+0.03(+1.53%)
Feb 21, 2024
1.700
1.800
1.638
1.710
2,642
+0.09(+5.56%)
Feb 20, 2024
1.880
1.880
1.610
1.620
6,735
-0.25(-13.37%)
Feb 16, 2024
1.800
1.933
1.780
1.870
8,190
+0.08(+4.47%)
Feb 15, 2024
1.660
1.790
1.640
1.790
14,812
+0.18(+11.18%)
Feb 14, 2024
1.740
1.740
1.599
1.610
4,527
+0.02(+1.54%)
Feb 13, 2024
1.500
1.750
1.500
1.586
5,090
+0.07(+4.32%)
Feb 12, 2024
1.597
1.702
1.480
1.520
5,378
+0.06(+4.11%)
Feb 09, 2024
1.410
1.500
1.360
1.460
4,590
+0.07(+5.04%)
Feb 08, 2024
1.400
1.480
1.380
1.390
28,609
-0.01(-0.71%)
Feb 07, 2024
1.460
1.470
1.350
1.400
2,831
-0.04(-2.78%)
Feb 06, 2024
1.450
1.484
1.350
1.440
5,138
-0.12(-7.69%)
Feb 05, 2024
1.500
1.560
1.420
1.560
5,653
+0.03(+1.96%)
Feb 02, 2024
1.610
1.610
1.530
1.530
2,797
+0.03(+2.00%)
Feb 01, 2024
1.619
1.619
1.500
1.500
4,331
-0.18(-10.71%)
Jan 31, 2024
1.700
1.700
1.510
1.680
1,905
+0.11(+7.01%)
Jan 30, 2024
1.630
1.747
1.570
1.570
9,768
-0.11(-6.68%)
Jan 29, 2024
1.620
1.870
1.600
1.682
9,034
-0.12(-6.54%)
Jan 26, 2024
1.510
1.960
1.460
1.800
14,194
+0.30(+20.00%)
Jan 25, 2024
1.650
1.650
1.500
1.500
4,157
-0.19(-11.25%)
Jan 23, 2024
1.690
198
-0.05(-2.87%)
Jan 22, 2024
1.720
1.760
1.590
1.740
13,799
+0.04(+2.35%)
Jan 19, 2024
1.780
1.780
1.700
1.700
3,018
-0.08(-4.49%)
Jan 18, 2024
1.880
1.880
1.780
1.780
952
+0.00(+0.00%)
Jan 17, 2024
1.770
1.780
1.770
1.780
1,682
-0.01(-0.56%)
Jan 16, 2024
1.970
2.000
1.700
1.790
5,521
-0.19(-9.60%)
Jan 12, 2024
1.950
2.040
1.910
1.980
2,573
-0.04(-2.22%)
Jan 11, 2024
2.019
2.110
2.000
2.025
9,448
-0.08(-4.03%)
Jan 10, 2024
2.290
2.290
2.000
2.110
4,321
-0.11(-4.95%)
Jan 09, 2024
2.220
2.220
2.050
2.220
11,752
+0.00(+0.00%)
Jan 08, 2024
2.180
2.318
2.020
2.220
12,557
-0.01(-0.45%)
Jan 05, 2024
2.290
2.290
2.152
2.230
3,101
-0.23(-9.50%)
Jan 04, 2024
2.190
2.464
2.050
2.464
2,631
+0.37(+17.90%)
Jan 03, 2024
2.192
2.192
2.050
2.090
2,211
-0.10(-4.57%)
Jan 02, 2024
2.300
2.300
2.087
2.190
1,101
-0.26(-10.56%)
Dec 29, 2023
2.420
2.480
2.310
2.449
6,428
-0.04(-1.66%)
Dec 28, 2023
2.560
2.560
2.360
2.490
8,028
-0.06(-2.35%)
Dec 27, 2023
2.350
2.682
2.350
2.550
50,070
+0.22(+9.44%)
Dec 26, 2023
2.110
2.360
2.110
2.330
8,094
+0.23(+10.95%)
Dec 22, 2023
2.390
2.390
2.100
2.100
1,450
-0.09(-4.11%)
Dec 21, 2023
2.120
2.190
2.060
2.190
6,012
+0.18(+8.96%)
Dec 20, 2023
1.980
2.260
1.980
2.010
5,687
-0.03(-1.47%)
Dec 19, 2023
2.215
2.215
1.910
2.040
12,123
-0.01(-0.49%)
Dec 18, 2023
2.030
2.050
2.000
2.050
2,121
+0.07(+3.52%)
Dec 15, 2023
2.020
2.080
1.980
1.980
3,428
-0.13(-6.15%)
Dec 14, 2023
2.140
2.140
2.065
2.110
2,757
-0.02(-0.94%)
Dec 13, 2023
2.035
2.150
2.035
2.130
4,636
+0.06(+2.90%)
Dec 12, 2023
2.100
2.210
1.970
2.070
9,469
-0.18(-8.00%)
Dec 11, 2023
1.980
2.380
1.930
2.250
11,926
+0.23(+11.39%)
Dec 08, 2023
2.000
2.020
1.870
2.020
5,829
+0.06(+3.06%)
Dec 07, 2023
2.090
2.090
1.920
1.960
4,173
+0.06(+3.16%)
Dec 06, 2023
2.010
2.100
1.900
1.900
8,829
+0.04(+2.15%)
Dec 05, 2023
1.930
1.930
1.750
1.860
5,594
+0.14(+8.13%)
Dec 04, 2023
1.990
2.047
1.720
1.720
12,823
+0.04(+2.39%)
Dec 01, 2023
1.550
1.700
1.470
1.680
13,415
-0.01(-0.59%)
Nov 30, 2023
1.850
1.850
1.420
1.690
5,708
+0.03(+2.11%)
Nov 29, 2023
1.600
1.800
1.547
1.655
7,612
+0.11(+7.47%)
Nov 28, 2023
1.620
1.630
1.540
1.540
1,795
-0.09(-5.52%)
Nov 27, 2023
1.630
1.630
1.400
1.630
2,045
+0.00(+0.01%)
Nov 24, 2023
1.590
1.630
1.590
1.630
1,441
+0.03(+1.86%)
Nov 22, 2023
1.360
1.635
1.360
1.600
2,089
-0.01(-0.93%)
Nov 21, 2023
1.520
1.660
1.520
1.615
2,015
+0.12(+8.39%)
Nov 20, 2023
1.690
1.690
1.400
1.490
2,730
-0.19(-11.31%)
Nov 17, 2023
1.540
1.680
1.533
1.680
864
+0.13(+8.39%)
Nov 16, 2023
1.510
1.570
1.510
1.550
464
+0.01(+0.65%)
Nov 15, 2023
1.600
1.600
1.510
1.540
3,324
-0.04(-2.53%)
Nov 10, 2023
1.580
190
-0.07(-4.24%)
Nov 09, 2023
1.560
1.670
1.450
1.650
1,804
+0.20(+13.79%)
Nov 08, 2023
1.625
1.625
1.450
1.450
6,367
-0.07(-4.61%)
Nov 07, 2023
1.550
1.600
1.520
1.520
2,452
-0.08(-5.00%)
Nov 06, 2023
1.650
1.660
1.600
1.600
1,390
-0.01(-0.63%)
Nov 03, 2023
1.510
1.610
1.510
1.610
2,172
-0.03(-2.12%)
Nov 02, 2023
1.680
1.680
1.600
1.645
1,039
-0.02(-1.50%)
Nov 01, 2023
1.560
1.670
1.500
1.670
4,626
-0.03(-1.77%)
Oct 31, 2023
1.700
1.710
1.700
1.700
1,759
+0.00(+0.01%)
Oct 30, 2023
1.730
1.780
1.660
1.700
2,370
-0.09(-5.03%)
Oct 27, 2023
1.715
1.828
1.715
1.790
1,382
-0.04(-2.19%)
Oct 26, 2023
1.780
1.830
1.780
1.830
697
+0.05(+2.80%)
Oct 25, 2023
1.780
1.820
1.700
1.780
1,953
-0.09(-4.81%)
Oct 24, 2023
1.940
1.936
1.670
1.870
4,682
-0.05(-2.60%)
Oct 23, 2023
1.760
1.920
1.760
1.920
1,923
+0.02(+1.05%)
Oct 20, 2023
1.800
1.900
1.750
1.900
6,134
+0.01(+0.53%)
Oct 19, 2023
1.890
1.890
1.890
1.890
325
-0.13(-6.44%)
Oct 18, 2023
2.020
2.020
2.019
2.020
466
+0.00(+0.00%)
Oct 17, 2023
2.020
2.020
2.020
2.020
345
+0.10(+5.21%)
Oct 16, 2023
1.844
1.920
1.844
1.920
3,682
-0.08(-3.85%)
Oct 13, 2023
1.880
1.997
1.880
1.997
3,752
+0.12(+6.21%)
Oct 12, 2023
2.010
2.010
1.880
1.880
13,141
-0.03(-1.57%)
Oct 11, 2023
1.980
2.090
1.810
1.910
10,961
+0.04(+2.14%)
Oct 10, 2023
2.030
2.030
1.800
1.870
19,058
-0.24(-11.37%)
Oct 09, 2023
2.020
2.110
2.020
2.110
1,250
-0.02(-0.94%)
Oct 06, 2023
2.060
2.130
2.060
2.130
1,203
+0.01(+0.57%)
Oct 05, 2023
2.000
2.129
2.000
2.118
2,711
-0.13(-5.87%)
Oct 03, 2023
2.250
207
+0.11(+5.14%)
Oct 02, 2023
2.308
2.308
2.140
2.140
757
-0.12(-5.52%)
Sep 29, 2023
2.350
2.350
2.160
2.265
2,614
-0.20(-8.30%)
Sep 28, 2023
2.370
2.470
2.170
2.470
1,459
+0.22(+9.73%)
Sep 27, 2023
2.210
2.285
2.200
2.251
4,239
+0.15(+7.18%)
Sep 26, 2023
2.036
2.190
2.036
2.100
4,678
-0.01(-0.47%)
Sep 25, 2023
2.070
2.180
2.110
2.110
4,469
-0.06(-2.54%)
Sep 22, 2023
2.500
2.500
2.165
2.165
9,446
-0.29(-11.99%)
Sep 21, 2023
2.430
2.520
2.299
2.460
30,742
-0.01(-0.40%)
Sep 20, 2023
2.600
2.600
2.320
2.470
21,116
-0.01(-0.40%)
Sep 19, 2023
2.280
2.596
2.280
2.480
42,010
+0.19(+8.29%)
Sep 18, 2023
2.680
2.700
2.290
2.290
29,601
-0.34(-12.92%)
Sep 15, 2023
2.770
2.800
2.630
2.630
7,548
-0.11(-4.01%)
Sep 14, 2023
2.760
2.800
2.600
2.740
21,165
-0.01(-0.36%)
Sep 13, 2023
2.760
2.950
2.520
2.750
62,802
+0.07(+2.61%)
Sep 12, 2023
2.270
2.720
2.190
2.680
41,125
+0.41(+18.06%)
Sep 11, 2023
2.310
2.310
2.160
2.270
29,117
+0.04(+1.79%)
Sep 08, 2023
2.240
2.252
2.150
2.230
21,126
+0.00(+0.00%)
Sep 07, 2023
2.330
2.400
2.170
2.230
17,619
-0.08(-3.42%)
Sep 06, 2023
2.180
2.310
2.170
2.309
44,787
+0.12(+5.43%)
Sep 05, 2023
2.160
2.249
2.160
2.190
15,022
-0.05(-2.23%)
Sep 01, 2023
2.150
2.396
2.110
2.240
66,986
+0.08(+3.70%)
Aug 31, 2023
2.210
2.320
2.110
2.160
47,891
-0.16(-6.90%)
Aug 30, 2023
2.310
2.350
2.100
2.320
58,770
+0.01(+0.43%)
Aug 29, 2023
2.010
2.320
2.010
2.310
97,725
+0.29(+14.36%)
Aug 28, 2023
2.080
2.160
1.900
2.020
232,681
-0.18(-8.18%)
Aug 25, 2023
1.830
2.930
1.830
2.200
8,505,795
+0.44(+25.00%)
Aug 24, 2023
1.780
1.780
1.760
1.760
589
-0.05(-2.76%)
Aug 23, 2023
1.720
1.810
1.720
1.810
1,534
-0.03(-1.63%)
Aug 22, 2023
1.960
1.960
1.840
1.840
1,243
-0.03(-1.60%)
Aug 21, 2023
1.940
1.950
1.860
1.870
5,510
+0.01(+0.54%)
Aug 18, 2023
1.840
1.870
1.820
1.860
2,177
+0.02(+1.14%)
Aug 17, 2023
1.790
1.900
1.790
1.839
3,608
-0.00(-0.05%)
Aug 16, 2023
1.833
1.840
1.833
1.840
866
-0.07(-3.66%)
Aug 15, 2023
1.910
1.910
1.720
1.910
12,360
-0.03(-1.55%)
Aug 14, 2023
1.990
2.010
1.927
1.940
10,902
-0.05(-2.42%)
Aug 11, 2023
1.980
1.997
1.933
1.988
3,760
+0.06(+3.02%)
Aug 10, 2023
2.050
2.090
1.929
1.930
11,956
-0.05(-2.53%)
Aug 09, 2023
1.840
1.980
1.830
1.980
8,252
+0.06(+3.13%)
Aug 08, 2023
1.910
1.920
1.900
1.920
4,664
+0.00(+0.00%)
Aug 07, 2023
1.870
1.920
1.870
1.920
1,944
+0.07(+3.78%)
Aug 04, 2023
1.890
1.930
1.830
1.850
4,146
-0.04(-2.12%)
Aug 03, 2023
1.970
1.970
1.850
1.890
3,437
-0.01(-0.53%)
Aug 02, 2023
1.950
1.950
1.860
1.900
6,396
+0.02(+1.06%)
Aug 01, 2023
2.000
2.000
1.880
1.880
7,932
-0.12(-6.00%)
Jul 31, 2023
2.080
2.095
2.000
2.000
21,077
-0.02(-1.23%)
Jul 28, 2023
2.000
2.050
2.000
2.025
26,423
+0.02(+1.25%)
Jul 27, 2023
2.060
2.060
2.000
2.000
6,157
-0.04(-1.96%)
Jul 26, 2023
2.060
2.120
2.030
2.040
10,663
+0.02(+0.99%)
Jul 25, 2023
2.060
2.100
2.020
2.020
12,896
+0.00(+0.00%)
Jul 24, 2023
2.050
2.079
2.000
2.020
10,629
-0.01(-0.49%)
Jul 21, 2023
2.080
2.080
2.020
2.030
3,385
-0.01(-0.49%)
Jul 20, 2023
2.210
2.210
2.000
2.040
13,139
-0.07(-3.33%)
Jul 19, 2023
2.340
2.340
2.110
2.110
20,738
-0.13(-5.79%)
Jul 18, 2023
2.270
2.330
2.240
2.240
9,474
-0.08(-3.45%)
Jul 17, 2023
2.420
2.430
2.260
2.320
15,430
-0.10(-4.14%)
Jul 14, 2023
2.520
2.520
2.400
2.420
9,622
-0.04(-1.62%)
Jul 13, 2023
2.500
2.509
2.400
2.460
29,044
-0.09(-3.53%)
Jul 12, 2023
2.600
2.600
2.420
2.550
10,479
+0.02(+0.79%)
Jul 11, 2023
2.600
2.666
2.505
2.530
12,879
-0.10(-3.80%)
Jul 10, 2023
2.790
2.790
2.600
2.630
9,626
-0.13(-4.71%)
Jul 07, 2023
2.830
2.830
2.760
2.760
1,096
-0.07(-2.47%)
Jul 06, 2023
2.810
2.830
2.760
2.830
4,136
+0.02(+0.72%)
Jul 05, 2023
2.760
2.820
2.760
2.810
8,392
-0.03(-0.89%)
Jul 03, 2023
2.740
2.835
2.650
2.835
3,236
+0.13(+5.00%)
Jun 30, 2023
2.660
2.700
2.660
2.700
944
+0.04(+1.50%)
Jun 29, 2023
2.600
2.752
2.600
2.660
3,971
-0.08(-2.92%)
Jun 28, 2023
2.590
2.740
2.590
2.740
2,864
+0.07(+2.62%)
Jun 27, 2023
2.610
2.670
2.500
2.670
5,263
-0.01(-0.37%)
Jun 26, 2023
2.620
2.680
2.620
2.680
6,498
-0.12(-4.29%)
Jun 23, 2023
2.730
2.800
2.670
2.800
22,617
+0.08(+2.94%)
Jun 22, 2023
2.770
2.780
2.672
2.720
5,321
-0.03(-1.09%)
Jun 21, 2023
2.820
2.880
2.630
2.750
15,892
-0.07(-2.48%)
Jun 20, 2023
2.800
2.846
2.700
2.820
15,052
-0.00(-0.00%)
Jun 16, 2023
2.850
2.940
2.820
2.820
24,331
-0.06(-2.03%)
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.