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
Marker Therapeutics Inc
(NQ:
MRKR
)
4.150
+0.050 (+1.22%)
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 (%)
May 17, 2024
4.100
4.250
4.100
4.150
7,302
+0.05(+1.22%)
May 16, 2024
4.220
4.220
4.040
4.100
3,620
-0.07(-1.68%)
May 15, 2024
4.000
4.185
4.000
4.170
15,304
+0.19(+4.77%)
May 14, 2024
4.060
4.220
3.980
3.980
8,405
-0.11(-2.69%)
May 13, 2024
4.380
4.380
4.090
4.090
7,708
-0.04(-0.97%)
May 10, 2024
4.040
4.286
4.040
4.130
5,953
-0.10(-2.36%)
May 09, 2024
4.240
4.400
4.000
4.230
11,530
-0.04(-0.94%)
May 08, 2024
4.000
4.350
4.000
4.270
10,227
+0.25(+6.22%)
May 07, 2024
4.110
4.320
4.020
4.020
13,477
-0.09(-2.19%)
May 06, 2024
4.220
4.307
4.110
4.110
13,065
-0.11(-2.61%)
May 03, 2024
4.330
4.500
4.150
4.220
13,189
+0.02(+0.48%)
May 02, 2024
4.495
4.495
4.200
4.200
2,242
+0.09(+2.19%)
May 01, 2024
4.050
4.270
4.050
4.110
10,404
+0.06(+1.48%)
Apr 30, 2024
4.400
4.400
4.020
4.050
28,440
-0.07(-1.58%)
Apr 29, 2024
4.290
4.410
4.110
4.115
13,095
-0.17(-4.08%)
Apr 26, 2024
4.400
4.421
4.270
4.290
12,576
-0.08(-1.72%)
Apr 25, 2024
4.410
4.570
4.332
4.365
3,381
-0.04(-0.80%)
Apr 24, 2024
4.500
4.590
4.360
4.400
9,988
-0.02(-0.56%)
Apr 23, 2024
4.150
4.490
4.150
4.425
11,907
+0.23(+5.61%)
Apr 22, 2024
4.320
4.320
4.130
4.190
14,370
+0.05(+1.21%)
Apr 19, 2024
4.260
4.260
4.050
4.140
14,963
+0.04(+0.97%)
Apr 18, 2024
4.400
4.400
4.090
4.100
13,170
-0.21(-4.87%)
Apr 17, 2024
4.730
4.730
4.210
4.310
10,686
-0.09(-2.05%)
Apr 16, 2024
4.310
4.425
4.260
4.400
15,037
-0.04(-0.90%)
Apr 15, 2024
4.260
4.600
4.260
4.440
31,885
+0.13(+3.02%)
Apr 12, 2024
4.620
4.653
4.297
4.310
20,306
-0.29(-6.30%)
Apr 11, 2024
4.620
4.800
4.530
4.600
19,127
-0.25(-5.15%)
Apr 10, 2024
4.520
4.890
4.520
4.850
7,818
+0.15(+3.19%)
Apr 09, 2024
4.785
4.785
4.570
4.700
6,357
-0.01(-0.21%)
Apr 08, 2024
4.610
4.920
4.580
4.710
20,335
+0.04(+0.86%)
Apr 05, 2024
4.860
4.900
4.660
4.670
31,541
-0.21(-4.30%)
Apr 04, 2024
4.560
4.930
4.525
4.880
55,518
+0.33(+7.25%)
Apr 03, 2024
4.450
4.590
4.270
4.550
26,107
+0.19(+4.36%)
Apr 02, 2024
4.570
4.570
4.230
4.360
10,264
-0.24(-5.22%)
Apr 01, 2024
4.500
4.630
4.300
4.600
40,604
+0.30(+6.98%)
Mar 28, 2024
4.290
4.550
4.150
4.300
19,804
-0.04(-0.81%)
Mar 27, 2024
4.580
4.650
4.110
4.335
16,034
+0.01(+0.35%)
Mar 26, 2024
4.800
4.910
4.260
4.320
45,149
-0.52(-10.74%)
Mar 25, 2024
4.910
4.910
4.722
4.840
10,955
-0.07(-1.43%)
Mar 22, 2024
4.740
4.910
4.660
4.910
17,307
+0.27(+5.82%)
Mar 21, 2024
4.520
4.800
4.519
4.640
23,899
+0.14(+3.11%)
Mar 20, 2024
4.530
4.726
4.500
4.500
13,875
+0.10(+2.27%)
Mar 19, 2024
4.270
4.650
4.252
4.400
37,330
+0.08(+1.85%)
Mar 18, 2024
4.500
4.527
4.270
4.320
9,065
-0.11(-2.48%)
Mar 15, 2024
4.490
4.527
4.277
4.430
5,637
-0.04(-0.89%)
Mar 14, 2024
4.405
4.490
4.100
4.470
33,712
+0.14(+3.23%)
Mar 13, 2024
4.360
4.571
4.200
4.330
28,089
+0.11(+2.61%)
Mar 12, 2024
4.090
4.290
3.983
4.220
8,200
+0.08(+1.93%)
Mar 11, 2024
4.160
4.200
4.111
4.140
8,002
+0.04(+0.98%)
Mar 08, 2024
4.000
4.150
3.970
4.100
30,917
+0.14(+3.54%)
Mar 07, 2024
3.854
4.000
3.820
3.960
27,246
+0.02(+0.51%)
Mar 06, 2024
3.870
4.100
3.860
3.940
15,965
-0.03(-0.76%)
Mar 05, 2024
3.755
4.000
3.755
3.970
23,422
+0.15(+3.93%)
Mar 04, 2024
3.690
3.850
3.680
3.820
26,219
+0.13(+3.52%)
Mar 01, 2024
3.630
3.740
3.570
3.690
11,465
+0.06(+1.65%)
Feb 29, 2024
3.690
3.690
3.400
3.630
32,652
-0.02(-0.55%)
Feb 28, 2024
3.750
3.800
3.650
3.650
9,872
-0.05(-1.35%)
Feb 27, 2024
3.630
3.800
3.540
3.700
15,805
-0.08(-2.12%)
Feb 26, 2024
3.860
4.010
3.574
3.780
29,948
-0.16(-4.06%)
Feb 23, 2024
3.890
4.010
3.770
3.940
20,937
-0.01(-0.25%)
Feb 22, 2024
4.029
4.110
3.910
3.950
20,679
+0.03(+0.76%)
Feb 21, 2024
4.130
4.146
3.920
3.920
9,746
-0.22(-5.31%)
Feb 20, 2024
4.050
4.161
3.910
4.140
8,415
+0.05(+1.22%)
Feb 16, 2024
4.100
4.150
4.040
4.090
7,149
-0.16(-3.76%)
Feb 15, 2024
4.450
4.450
4.240
4.250
2,980
+0.17(+4.17%)
Feb 14, 2024
4.100
4.100
3.970
4.080
13,058
-0.09(-2.28%)
Feb 13, 2024
4.140
4.276
3.960
4.175
18,972
+0.00(+0.12%)
Feb 12, 2024
4.120
4.430
4.000
4.170
26,508
-0.07(-1.65%)
Feb 09, 2024
4.130
4.240
4.046
4.240
5,944
+0.19(+4.69%)
Feb 08, 2024
4.400
4.400
3.840
4.050
32,201
-0.27(-6.14%)
Feb 07, 2024
4.500
4.500
4.070
4.315
8,354
-0.32(-6.88%)
Feb 06, 2024
4.570
4.670
4.500
4.634
3,694
-0.04(-0.77%)
Feb 05, 2024
4.800
4.800
4.500
4.670
9,806
-0.15(-3.11%)
Feb 02, 2024
4.700
4.890
4.552
4.820
38,933
+0.19(+3.99%)
Feb 01, 2024
4.655
4.860
4.500
4.635
2,816
-0.00(-0.11%)
Jan 31, 2024
4.490
5.000
4.490
4.640
42,448
+0.28(+6.42%)
Jan 30, 2024
4.260
4.360
4.101
4.360
10,825
+0.11(+2.56%)
Jan 29, 2024
4.490
4.490
4.171
4.251
4,953
-0.14(-3.16%)
Jan 26, 2024
4.280
4.431
4.220
4.390
9,277
+0.07(+1.62%)
Jan 25, 2024
4.270
4.375
4.170
4.320
8,364
+0.15(+3.58%)
Jan 24, 2024
4.490
4.500
4.133
4.170
17,836
-0.19(-4.35%)
Jan 23, 2024
4.510
4.790
4.360
4.360
28,646
-0.20(-4.39%)
Jan 22, 2024
4.390
4.770
4.144
4.560
11,786
+0.24(+5.56%)
Jan 19, 2024
4.220
4.770
4.040
4.320
82,722
-0.01(-0.23%)
Jan 18, 2024
4.260
4.337
4.220
4.330
10,473
+0.00(+0.00%)
Jan 17, 2024
4.490
4.577
4.244
4.330
34,197
-0.34(-7.28%)
Jan 16, 2024
4.890
4.880
4.650
4.670
15,827
-0.15(-3.11%)
Jan 12, 2024
4.850
4.965
4.760
4.820
21,752
+0.05(+1.05%)
Jan 11, 2024
5.050
5.050
4.770
4.770
12,326
-0.21(-4.22%)
Jan 10, 2024
5.050
5.050
4.760
4.980
19,515
+0.02(+0.40%)
Jan 09, 2024
5.000
5.000
4.620
4.960
28,057
+0.02(+0.40%)
Jan 08, 2024
4.730
5.100
4.620
4.940
31,579
+0.12(+2.49%)
Jan 05, 2024
5.350
5.410
4.700
4.820
49,519
-0.43(-8.19%)
Jan 04, 2024
5.290
5.290
5.080
5.250
16,711
+0.04(+0.77%)
Jan 03, 2024
5.460
5.460
5.000
5.210
36,589
-0.25(-4.58%)
Jan 02, 2024
5.370
5.650
5.250
5.460
48,313
-0.04(-0.73%)
Dec 29, 2023
5.800
6.157
5.400
5.500
112,845
-0.25(-4.35%)
Dec 28, 2023
4.320
5.810
4.320
5.750
152,523
+1.51(+35.61%)
Dec 27, 2023
3.840
4.345
3.840
4.240
28,494
+0.13(+3.16%)
Dec 26, 2023
3.940
4.130
3.900
4.110
27,110
+0.14(+3.53%)
Dec 22, 2023
3.980
4.192
3.840
3.970
28,577
-0.02(-0.50%)
Dec 21, 2023
3.810
4.200
3.810
3.990
41,621
+0.14(+3.64%)
Dec 20, 2023
4.130
4.264
3.820
3.850
67,843
-0.40(-9.41%)
Dec 19, 2023
4.260
4.350
4.130
4.250
53,841
-0.05(-1.16%)
Dec 18, 2023
4.690
4.700
4.300
4.300
66,029
-0.40(-8.51%)
Dec 15, 2023
5.160
5.250
4.690
4.700
74,465
-0.37(-7.30%)
Dec 14, 2023
4.600
5.390
4.495
5.070
292,337
+0.52(+11.43%)
Dec 13, 2023
4.290
4.640
4.121
4.550
176,159
+0.31(+7.31%)
Dec 12, 2023
4.590
4.692
4.100
4.240
308,664
-0.47(-9.98%)
Dec 11, 2023
3.310
4.850
3.150
4.710
2,667,107
+1.50(+46.85%)
Dec 08, 2023
2.940
3.325
2.850
3.207
43,108
+0.39(+13.73%)
Dec 07, 2023
2.850
2.890
2.802
2.820
11,415
-0.05(-1.74%)
Dec 06, 2023
2.730
2.890
2.730
2.870
34,390
+0.06(+2.14%)
Dec 05, 2023
2.800
2.850
2.750
2.810
12,298
+0.00(+0.18%)
Dec 04, 2023
2.670
2.950
2.670
2.805
13,865
+0.05(+1.63%)
Dec 01, 2023
2.690
2.760
2.690
2.760
8,756
+0.00(+0.00%)
Nov 30, 2023
2.950
2.950
2.685
2.760
22,965
-0.14(-4.83%)
Nov 29, 2023
2.776
2.954
2.755
2.900
22,557
+0.08(+2.84%)
Nov 28, 2023
2.700
2.840
2.610
2.820
18,979
+0.12(+4.44%)
Nov 27, 2023
2.720
2.840
2.700
2.700
16,158
-0.09(-3.23%)
Nov 24, 2023
2.700
2.800
2.641
2.790
5,453
+0.11(+4.10%)
Nov 22, 2023
2.610
2.757
2.610
2.680
9,641
+0.08(+3.08%)
Nov 21, 2023
2.630
2.780
2.600
2.600
23,257
-0.10(-3.70%)
Nov 20, 2023
2.750
2.850
2.675
2.700
28,328
-0.15(-5.26%)
Nov 17, 2023
2.850
2.870
2.750
2.850
18,733
+0.09(+3.26%)
Nov 16, 2023
2.700
2.931
2.700
2.760
4,504
-0.03(-0.90%)
Nov 15, 2023
2.680
2.850
2.663
2.785
31,092
+0.15(+5.49%)
Nov 14, 2023
2.730
2.810
2.630
2.640
20,579
+0.00(+0.00%)
Nov 13, 2023
2.650
2.860
2.600
2.640
28,744
-0.08(-3.12%)
Nov 10, 2023
2.813
2.969
2.650
2.725
45,572
-0.25(-8.56%)
Nov 09, 2023
2.940
3.148
2.860
2.980
12,511
-0.07(-2.23%)
Nov 08, 2023
2.990
3.188
2.990
3.048
11,233
-0.02(-0.71%)
Nov 07, 2023
3.000
3.190
2.901
3.070
10,320
+0.02(+0.66%)
Nov 06, 2023
3.090
3.215
3.050
3.050
15,487
-0.09(-2.87%)
Nov 03, 2023
3.350
3.350
3.010
3.140
43,221
+0.01(+0.32%)
Nov 02, 2023
2.870
3.250
2.850
3.130
52,049
+0.32(+11.39%)
Nov 01, 2023
2.400
2.940
2.400
2.810
33,457
+0.41(+17.08%)
Oct 31, 2023
2.620
2.650
2.400
2.400
29,958
-0.27(-10.11%)
Oct 30, 2023
2.600
2.750
2.550
2.670
27,370
+0.07(+2.69%)
Oct 27, 2023
2.802
2.802
2.590
2.600
6,275
-0.10(-3.70%)
Oct 26, 2023
2.680
2.840
2.640
2.700
10,729
-0.05(-1.82%)
Oct 25, 2023
2.820
2.840
2.600
2.750
23,091
-0.05(-1.79%)
Oct 24, 2023
2.980
2.980
2.800
2.800
13,042
-0.12(-3.95%)
Oct 23, 2023
3.060
3.060
2.850
2.915
22,387
-0.12(-4.11%)
Oct 20, 2023
3.170
3.265
2.900
3.040
38,755
-0.20(-6.17%)
Oct 19, 2023
3.430
3.600
3.110
3.240
11,946
-0.15(-4.42%)
Oct 18, 2023
3.450
3.470
3.300
3.390
16,563
-0.06(-1.74%)
Oct 17, 2023
3.270
3.600
3.270
3.450
24,975
+0.13(+3.92%)
Oct 16, 2023
3.360
3.500
3.260
3.320
9,941
+0.01(+0.30%)
Oct 13, 2023
3.430
3.480
3.290
3.310
13,446
-0.12(-3.50%)
Oct 12, 2023
3.440
3.670
3.400
3.430
27,148
-0.12(-3.38%)
Oct 11, 2023
3.780
3.830
3.520
3.550
19,009
-0.23(-6.08%)
Oct 10, 2023
3.820
3.905
3.570
3.780
14,771
-0.09(-2.33%)
Oct 09, 2023
3.880
3.924
3.700
3.870
7,493
-0.11(-2.76%)
Oct 06, 2023
3.810
3.985
3.510
3.980
39,509
+0.18(+4.74%)
Oct 05, 2023
3.840
3.930
3.675
3.800
46,160
+0.18(+4.97%)
Oct 04, 2023
4.250
4.280
3.550
3.620
112,845
-0.77(-17.54%)
Oct 03, 2023
4.320
4.570
4.230
4.390
17,817
-0.03(-0.68%)
Oct 02, 2023
4.470
4.485
4.250
4.420
26,390
-0.12(-2.64%)
Sep 29, 2023
4.571
4.717
4.490
4.540
10,383
-0.07(-1.52%)
Sep 28, 2023
4.700
4.911
4.610
4.610
13,068
-0.13(-2.74%)
Sep 27, 2023
4.840
5.020
4.700
4.740
26,425
+0.21(+4.64%)
Sep 26, 2023
4.660
4.930
4.310
4.530
78,589
-0.28(-5.82%)
Sep 25, 2023
4.800
4.900
4.710
4.810
43,150
-0.12(-2.43%)
Sep 22, 2023
5.150
5.150
4.860
4.930
45,198
-0.19(-3.71%)
Sep 21, 2023
5.200
5.460
5.000
5.120
30,975
-0.23(-4.30%)
Sep 20, 2023
5.310
5.450
5.290
5.350
13,043
-0.06(-1.11%)
Sep 19, 2023
5.220
5.550
5.220
5.410
10,332
+0.09(+1.69%)
Sep 18, 2023
5.290
5.550
5.220
5.320
15,700
-0.04(-0.75%)
Sep 15, 2023
5.520
5.845
5.350
5.360
33,517
-0.28(-4.96%)
Sep 14, 2023
5.270
5.680
5.250
5.640
28,760
+0.29(+5.42%)
Sep 13, 2023
5.970
5.980
5.130
5.350
86,878
-0.42(-7.28%)
Sep 12, 2023
6.300
6.300
5.600
5.770
104,369
-0.38(-6.18%)
Sep 11, 2023
6.010
6.800
5.930
6.150
363,758
+0.63(+11.41%)
Sep 08, 2023
5.510
5.840
5.350
5.520
78,903
-0.13(-2.30%)
Sep 07, 2023
5.670
6.000
5.510
5.650
38,364
-0.06(-1.05%)
Sep 06, 2023
5.580
6.150
5.250
5.710
78,510
+0.29(+5.35%)
Sep 05, 2023
5.440
5.570
5.340
5.420
45,117
-0.02(-0.37%)
Sep 01, 2023
5.550
5.860
5.410
5.440
42,856
-0.18(-3.20%)
Aug 31, 2023
5.790
5.990
5.500
5.620
43,051
-0.23(-3.93%)
Aug 30, 2023
5.360
5.995
5.360
5.850
23,291
+0.37(+6.75%)
Aug 29, 2023
5.600
5.860
5.370
5.480
66,627
-0.06(-1.08%)
Aug 28, 2023
5.580
5.790
5.400
5.540
51,826
-0.11(-1.95%)
Aug 25, 2023
5.850
6.200
5.510
5.650
49,342
-0.33(-5.52%)
Aug 24, 2023
6.000
6.360
5.700
5.980
48,055
-0.05(-0.83%)
Aug 23, 2023
6.510
6.761
6.000
6.030
81,941
-0.53(-8.08%)
Aug 22, 2023
6.640
6.947
6.500
6.560
36,619
+0.06(+0.92%)
Aug 21, 2023
6.380
6.960
6.350
6.500
87,271
-0.07(-1.07%)
Aug 18, 2023
6.130
6.630
6.010
6.570
45,863
+0.27(+4.29%)
Aug 17, 2023
6.400
6.690
6.250
6.300
41,390
-0.20(-3.08%)
Aug 16, 2023
5.930
6.890
5.900
6.500
199,125
+0.64(+10.92%)
Aug 15, 2023
5.080
6.180
4.710
5.860
156,100
+1.20(+25.75%)
Aug 14, 2023
4.700
5.100
4.650
4.660
88,232
-0.09(-1.89%)
Aug 11, 2023
4.690
4.900
4.690
4.750
26,387
+0.04(+0.74%)
Aug 10, 2023
5.230
5.460
4.690
4.715
78,209
-0.58(-11.04%)
Aug 09, 2023
4.770
5.450
4.770
5.300
88,815
+0.67(+14.47%)
Aug 08, 2023
4.920
5.030
4.440
4.630
123,477
-0.34(-6.84%)
Aug 07, 2023
5.080
5.320
4.900
4.970
79,519
-0.20(-3.87%)
Aug 04, 2023
5.750
5.970
5.110
5.170
83,283
-0.57(-9.93%)
Aug 03, 2023
5.700
5.840
5.540
5.740
41,039
-0.03(-0.52%)
Aug 02, 2023
5.380
6.261
5.250
5.770
217,594
+0.26(+4.72%)
Aug 01, 2023
5.280
5.950
5.090
5.510
263,280
+0.46(+9.11%)
Jul 31, 2023
6.270
6.410
4.770
5.050
434,399
-1.42(-21.95%)
Jul 28, 2023
8.110
8.200
6.304
6.470
414,916
-1.85(-22.24%)
Jul 27, 2023
8.540
8.850
8.017
8.320
148,848
-0.21(-2.46%)
Jul 26, 2023
8.880
9.680
7.800
8.530
415,096
-0.25(-2.85%)
Jul 25, 2023
8.000
9.300
7.500
8.780
489,825
+0.98(+12.56%)
Jul 24, 2023
6.640
8.690
6.360
7.800
967,358
+1.19(+18.00%)
Jul 21, 2023
6.030
6.620
5.870
6.610
87,474
+0.61(+10.17%)
Jul 20, 2023
6.230
6.295
5.780
6.000
108,261
-0.25(-4.00%)
Jul 19, 2023
6.050
6.589
5.640
6.250
113,307
+0.06(+0.97%)
Jul 18, 2023
5.060
6.450
5.060
6.190
247,056
+1.13(+22.33%)
Jul 17, 2023
5.210
5.301
5.020
5.060
34,893
-0.20(-3.80%)
Jul 14, 2023
5.410
5.410
5.190
5.260
60,672
+0.01(+0.19%)
Jul 13, 2023
4.810
5.378
4.810
5.250
94,931
+0.45(+9.38%)
Jul 12, 2023
5.310
5.340
4.750
4.800
270,532
-0.51(-9.60%)
Jul 11, 2023
5.390
5.750
4.900
5.310
301,038
-0.03(-0.56%)
Jul 10, 2023
4.230
5.510
4.230
5.340
316,247
+1.00(+23.04%)
Jul 07, 2023
3.950
4.400
3.845
4.340
84,144
+0.38(+9.60%)
Jul 06, 2023
4.170
4.170
3.750
3.960
265,985
-0.17(-4.12%)
Jul 05, 2023
3.400
4.200
3.400
4.130
122,686
+0.54(+15.04%)
Jul 03, 2023
3.060
3.700
3.060
3.590
113,924
+0.49(+15.81%)
Jun 30, 2023
3.070
3.140
2.900
3.100
125,418
+0.04(+1.31%)
Jun 29, 2023
3.500
3.500
2.830
3.060
263,418
-0.44(-12.57%)
Jun 28, 2023
3.860
3.910
3.500
3.500
138,480
-0.49(-12.28%)
Jun 27, 2023
3.980
4.059
3.780
3.990
85,862
+0.02(+0.50%)
Jun 26, 2023
4.010
4.120
3.750
3.970
106,662
-0.28(-6.59%)
Jun 23, 2023
4.130
4.284
3.590
4.250
207,564
+0.05(+1.19%)
Jun 22, 2023
4.320
4.375
4.000
4.200
264,326
+0.00(+0.00%)
Jun 21, 2023
3.550
4.400
3.350
4.200
599,209
+0.73(+21.04%)
Jun 20, 2023
3.130
3.700
3.070
3.470
376,355
+0.33(+10.51%)
Jun 16, 2023
2.580
3.350
2.550
3.140
716,258
+0.66(+26.61%)
Jun 15, 2023
2.400
2.600
2.400
2.480
163,199
+0.05(+2.06%)
Jun 14, 2023
2.400
2.544
2.400
2.430
175,105
-0.07(-2.80%)
Jun 13, 2023
3.100
3.100
2.460
2.500
506,599
-0.50(-16.67%)
Jun 12, 2023
2.610
3.480
2.600
3.000
1,202,695
+0.49(+19.52%)
Jun 09, 2023
2.270
2.600
2.120
2.510
560,467
+0.43(+20.67%)
Jun 08, 2023
1.980
2.180
1.960
2.080
245,886
+0.13(+6.67%)
Jun 07, 2023
1.700
2.040
1.699
1.950
247,506
+0.23(+13.37%)
Jun 06, 2023
1.670
1.770
1.660
1.720
107,997
+0.00(+0.00%)
Jun 05, 2023
1.770
1.848
1.720
1.720
144,084
-0.12(-6.52%)
Jun 02, 2023
1.680
1.860
1.660
1.840
310,424
+0.16(+9.52%)
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.