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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
10.99
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 22, 2024
11.00
11.04
10.86
10.99
9,398
-0.19(-1.73%)
May 21, 2024
11.13
11.18
11.00
11.18
3,718
+0.00(+0.00%)
May 20, 2024
11.00
11.37
10.85
11.18
4,662
+0.21(+1.91%)
May 17, 2024
11.54
11.54
10.97
10.97
5,735
-0.28(-2.49%)
May 16, 2024
11.12
11.25
11.10
11.25
6,039
-0.12(-1.06%)
May 15, 2024
11.33
11.48
11.13
11.37
8,249
+0.15(+1.34%)
May 14, 2024
10.87
11.22
10.87
11.22
4,200
-0.11(-0.97%)
May 13, 2024
11.15
11.33
11.15
11.33
2,369
+0.18(+1.61%)
May 10, 2024
11.00
11.26
11.00
11.15
8,554
-0.01(-0.09%)
May 09, 2024
11.32
11.32
11.16
11.16
2,144
+0.02(+0.18%)
May 08, 2024
10.90
11.25
10.90
11.14
8,826
+0.10(+0.91%)
May 07, 2024
10.99
11.18
10.87
11.04
10,745
-0.02(-0.18%)
May 06, 2024
11.05
11.41
10.80
11.06
17,042
-0.02(-0.18%)
May 03, 2024
10.98
11.20
10.60
11.08
31,507
-0.16(-1.42%)
May 02, 2024
11.28
11.59
10.82
11.24
81,451
-0.44(-3.77%)
May 01, 2024
11.68
11.94
11.50
11.68
48,009
-0.03(-0.26%)
Apr 30, 2024
11.64
11.90
11.62
11.71
13,954
+0.00(+0.00%)
Apr 29, 2024
11.94
12.14
11.53
11.71
14,980
-0.01(-0.09%)
Apr 26, 2024
11.50
11.93
11.50
11.72
16,980
+0.12(+1.03%)
Apr 25, 2024
11.63
11.74
11.38
11.60
28,507
-0.33(-2.77%)
Apr 24, 2024
11.71
11.93
11.17
11.93
40,069
-0.07(-0.58%)
Apr 23, 2024
11.42
12.93
11.15
12.00
115,537
+11.85(+8113.55%)
Apr 22, 2024
0.1457
0.1510
0.1410
0.1461
1,877,885
+0.00(+0.76%)
Apr 19, 2024
0.1540
0.1556
0.1380
0.1450
1,975,475
-0.01(-6.63%)
Apr 18, 2024
0.1620
0.1669
0.1531
0.1553
658,041
-0.00(-1.15%)
Apr 17, 2024
0.1712
0.1729
0.1550
0.1571
625,381
-0.01(-4.21%)
Apr 16, 2024
0.1700
0.1730
0.1600
0.1640
320,624
-0.01(-3.53%)
Apr 15, 2024
0.1700
0.1750
0.1629
0.1700
562,127
-0.00(-0.99%)
Apr 12, 2024
0.1742
0.1799
0.1702
0.1717
233,222
-0.00(-2.66%)
Apr 11, 2024
0.1800
0.1858
0.1750
0.1764
245,460
-0.00(-0.51%)
Apr 10, 2024
0.1806
0.1896
0.1750
0.1773
279,328
-0.00(-2.48%)
Apr 09, 2024
0.1731
0.1900
0.1731
0.1818
321,272
+0.01(+5.03%)
Apr 08, 2024
0.1790
0.1800
0.1705
0.1731
264,233
+0.00(+0.76%)
Apr 05, 2024
0.1705
0.1769
0.1705
0.1718
338,408
+0.00(+0.17%)
Apr 04, 2024
0.1710
0.1840
0.1700
0.1715
411,088
-0.00(-1.55%)
Apr 03, 2024
0.1750
0.1838
0.1718
0.1742
406,412
-0.00(-2.13%)
Apr 02, 2024
0.1810
0.1854
0.1752
0.1780
504,455
-0.01(-4.81%)
Apr 01, 2024
0.1900
0.1900
0.1800
0.1870
699,328
+0.00(+2.07%)
Mar 28, 2024
0.1900
0.1879
0.1879
0.1832
468,882
-0.01(-5.42%)
Mar 27, 2024
0.1900
0.1955
0.1817
0.1937
1,236,221
+0.01(+3.03%)
Mar 26, 2024
0.1825
0.1980
0.1825
0.1880
358,751
+0.01(+3.47%)
Mar 25, 2024
0.1940
0.2000
0.1790
0.1817
2,968,260
-0.02(-9.15%)
Mar 22, 2024
0.2000
0.2200
0.1961
0.2000
735,308
+0.00(+0.05%)
Mar 21, 2024
0.2090
0.2100
0.1900
0.1999
650,589
-0.01(-4.81%)
Mar 20, 2024
0.2400
0.2401
0.2051
0.2100
760,566
-0.01(-2.55%)
Mar 19, 2024
0.2123
0.2450
0.2010
0.2155
2,474,355
+0.01(+2.62%)
Mar 18, 2024
0.1785
0.2790
0.1752
0.2100
9,516,860
+0.04(+24.26%)
Mar 15, 2024
0.1670
0.1772
0.1626
0.1690
346,346
-0.00(-1.17%)
Mar 14, 2024
0.1795
0.1795
0.1700
0.1710
349,966
-0.00(-1.89%)
Mar 13, 2024
0.1660
0.1843
0.1650
0.1743
287,129
+0.00(+1.93%)
Mar 12, 2024
0.1650
0.1800
0.1550
0.1710
614,490
+0.00(+0.59%)
Mar 11, 2024
0.1860
0.1860
0.1670
0.1700
229,403
-0.01(-5.56%)
Mar 08, 2024
0.1800
0.1865
0.1693
0.1800
585,060
+0.00(+1.18%)
Mar 07, 2024
0.1680
0.1800
0.1680
0.1779
328,681
+0.01(+5.20%)
Mar 06, 2024
0.1750
0.1800
0.1680
0.1691
479,882
-0.00(-1.69%)
Mar 05, 2024
0.1710
0.1849
0.1709
0.1720
1,128,472
+0.00(+1.24%)
Mar 04, 2024
0.1718
0.1730
0.1652
0.1699
289,987
-0.00(-1.79%)
Mar 01, 2024
0.1700
0.1730
0.1643
0.1730
246,955
+0.01(+4.78%)
Feb 29, 2024
0.1690
0.1700
0.1650
0.1651
139,492
-0.01(-2.94%)
Feb 28, 2024
0.1600
0.1720
0.1604
0.1701
699,170
+0.01(+5.92%)
Feb 27, 2024
0.1611
0.1700
0.1571
0.1606
250,436
-0.01(-3.25%)
Feb 26, 2024
0.1626
0.1670
0.1577
0.1660
228,611
+0.00(+2.09%)
Feb 23, 2024
0.1613
0.1680
0.1550
0.1626
251,994
+0.00(+0.81%)
Feb 22, 2024
0.1630
0.1699
0.1541
0.1613
291,120
-0.01(-5.17%)
Feb 21, 2024
0.1650
0.1720
0.1589
0.1701
272,828
+0.00(+0.59%)
Feb 20, 2024
0.1594
0.1700
0.1579
0.1691
251,047
+0.01(+8.26%)
Feb 16, 2024
0.1678
0.1678
0.1521
0.1562
350,759
-0.00(-1.58%)
Feb 15, 2024
0.1550
0.1600
0.1500
0.1587
271,144
+0.00(+2.39%)
Feb 14, 2024
0.1530
0.1640
0.1485
0.1550
439,295
-0.00(-0.26%)
Feb 13, 2024
0.1620
0.1652
0.1530
0.1554
603,002
-0.01(-4.07%)
Feb 12, 2024
0.1650
0.1713
0.1610
0.1620
260,214
-0.00(-1.82%)
Feb 09, 2024
0.1640
0.1678
0.1604
0.1650
342,111
-0.00(-1.67%)
Feb 08, 2024
0.1657
0.1757
0.1606
0.1678
331,719
-0.00(-1.76%)
Feb 07, 2024
0.1700
0.1800
0.1657
0.1708
149,805
-0.00(-1.67%)
Feb 06, 2024
0.1800
0.1800
0.1669
0.1737
77,935
-0.00(-0.74%)
Feb 05, 2024
0.1860
0.1860
0.1720
0.1750
343,767
-0.01(-3.85%)
Feb 02, 2024
0.1800
0.1850
0.1750
0.1820
110,475
+0.00(+1.17%)
Feb 01, 2024
0.1884
0.1884
0.1752
0.1799
264,192
-0.01(-2.70%)
Jan 31, 2024
0.1700
0.1914
0.1700
0.1849
620,422
+0.01(+5.24%)
Jan 30, 2024
0.1782
0.1833
0.1720
0.1757
76,110
-0.00(-1.40%)
Jan 29, 2024
0.1650
0.1858
0.1650
0.1782
253,966
+0.01(+8.66%)
Jan 26, 2024
0.1600
0.1649
0.1597
0.1640
317,843
+0.00(+2.56%)
Jan 25, 2024
0.1622
0.1687
0.1586
0.1599
198,952
+0.00(+0.00%)
Jan 24, 2024
0.1600
0.1688
0.1581
0.1599
244,506
-0.01(-4.48%)
Jan 23, 2024
0.1666
0.1709
0.1601
0.1674
397,829
+0.00(+1.89%)
Jan 22, 2024
0.1658
0.1679
0.1611
0.1643
141,383
-0.00(-1.44%)
Jan 19, 2024
0.1668
0.1687
0.1650
0.1667
171,065
+0.00(+0.12%)
Jan 18, 2024
0.1715
0.1719
0.1648
0.1665
146,270
-0.00(-1.42%)
Jan 17, 2024
0.1700
0.1800
0.1663
0.1689
248,734
-0.00(-0.82%)
Jan 16, 2024
0.1780
0.1789
0.1671
0.1703
413,587
-0.01(-4.81%)
Jan 12, 2024
0.1730
0.1849
0.1724
0.1789
638,788
+0.01(+5.98%)
Jan 11, 2024
0.1700
0.1761
0.1676
0.1688
388,400
-0.00(-1.34%)
Jan 10, 2024
0.1739
0.1759
0.1680
0.1711
269,204
-0.00(-0.64%)
Jan 09, 2024
0.1900
0.1910
0.1720
0.1722
187,651
+0.00(+0.35%)
Jan 08, 2024
0.1762
0.1764
0.1652
0.1716
483,231
-0.00(-2.61%)
Jan 05, 2024
0.1790
0.1798
0.1721
0.1762
122,320
-0.00(-1.56%)
Jan 04, 2024
0.1776
0.1837
0.1770
0.1790
119,997
-0.00(-1.10%)
Jan 03, 2024
0.1867
0.1882
0.1780
0.1810
242,207
-0.01(-2.79%)
Jan 02, 2024
0.1874
0.1949
0.1801
0.1862
468,132
+0.00(+2.31%)
Dec 29, 2023
0.1800
0.1860
0.1800
0.1820
298,188
-0.00(-2.52%)
Dec 28, 2023
0.1840
0.1974
0.1840
0.1867
1,505,499
+0.00(+1.52%)
Dec 27, 2023
0.1775
0.1899
0.1750
0.1839
1,189,802
+0.01(+3.43%)
Dec 26, 2023
0.1583
0.1799
0.1577
0.1778
1,323,754
+0.02(+12.82%)
Dec 22, 2023
0.1600
0.1652
0.1515
0.1576
728,677
+0.00(+1.74%)
Dec 21, 2023
0.1550
0.1595
0.1485
0.1549
625,513
+0.00(+1.97%)
Dec 20, 2023
0.1577
0.1593
0.1513
0.1519
321,675
-0.00(-3.12%)
Dec 19, 2023
0.1528
0.1593
0.1502
0.1568
198,375
+0.00(+0.71%)
Dec 18, 2023
0.1650
0.1650
0.1470
0.1557
515,090
-0.01(-5.69%)
Dec 15, 2023
0.1610
0.1699
0.1600
0.1651
654,269
+0.01(+3.12%)
Dec 14, 2023
0.1480
0.1669
0.1379
0.1601
2,275,613
+0.02(+14.36%)
Dec 13, 2023
0.1600
0.1618
0.1361
0.1400
2,359,918
-0.02(-10.83%)
Dec 12, 2023
0.1615
0.1955
0.1570
0.1570
1,121,109
-0.01(-5.82%)
Dec 11, 2023
0.1950
0.1951
0.1630
0.1667
1,877,025
-0.03(-15.17%)
Dec 08, 2023
0.1957
0.1999
0.1881
0.1965
258,456
+0.00(+2.13%)
Dec 07, 2023
0.1988
0.2000
0.1610
0.1924
485,292
-0.00(-1.48%)
Dec 06, 2023
0.1961
0.2004
0.1934
0.1953
300,205
-0.00(-2.25%)
Dec 05, 2023
0.1939
0.2070
0.1910
0.1998
457,405
-0.00(-0.05%)
Dec 04, 2023
0.1833
0.2010
0.1833
0.1999
813,422
-0.01(-3.85%)
Dec 01, 2023
0.2020
0.2099
0.2000
0.2079
524,649
+0.00(+1.76%)
Nov 30, 2023
0.2074
0.2074
0.1934
0.2043
528,126
+0.00(+2.10%)
Nov 29, 2023
0.2050
0.2119
0.2001
0.2001
526,591
-0.00(-1.86%)
Nov 28, 2023
0.2052
0.2139
0.2001
0.2039
159,563
-0.01(-2.90%)
Nov 27, 2023
0.2250
0.2250
0.2000
0.2100
510,734
-0.01(-2.42%)
Nov 24, 2023
0.1979
0.2184
0.1971
0.2152
315,068
+0.01(+5.49%)
Nov 22, 2023
0.2105
0.2198
0.1971
0.2040
746,332
-0.01(-5.99%)
Nov 21, 2023
0.2250
0.2274
0.2120
0.2170
377,990
-0.00(-1.63%)
Nov 20, 2023
0.2276
0.2320
0.2200
0.2206
421,573
-0.01(-2.26%)
Nov 17, 2023
0.2300
0.2335
0.2212
0.2257
414,121
-0.01(-2.72%)
Nov 16, 2023
0.2330
0.2373
0.2250
0.2320
298,905
+0.00(+0.17%)
Nov 15, 2023
0.2302
0.2398
0.2302
0.2316
519,554
-0.02(-7.36%)
Nov 14, 2023
0.2328
0.2560
0.2328
0.2500
292,397
+0.01(+4.17%)
Nov 13, 2023
0.2400
0.2491
0.2215
0.2400
380,665
-0.00(-0.70%)
Nov 10, 2023
0.2400
0.2499
0.2370
0.2417
196,799
-0.01(-2.15%)
Nov 09, 2023
0.2767
0.2823
0.2441
0.2470
273,724
-0.03(-10.73%)
Nov 08, 2023
0.2836
0.2890
0.2706
0.2767
310,205
-0.00(-0.32%)
Nov 07, 2023
0.2700
0.2900
0.2640
0.2776
275,560
+0.01(+5.15%)
Nov 06, 2023
0.2600
0.2698
0.2536
0.2640
282,404
+0.00(+1.30%)
Nov 03, 2023
0.2555
0.2698
0.2400
0.2606
410,825
+0.00(+0.23%)
Nov 02, 2023
0.2451
0.2680
0.2446
0.2600
304,483
+0.01(+2.97%)
Nov 01, 2023
0.2349
0.2531
0.2349
0.2525
336,846
+0.02(+6.45%)
Oct 31, 2023
0.2400
0.2400
0.2280
0.2372
181,023
+0.00(+1.67%)
Oct 30, 2023
0.2230
0.2397
0.2230
0.2333
163,947
+0.01(+2.23%)
Oct 27, 2023
0.2340
0.2400
0.2231
0.2282
355,823
-0.01(-5.90%)
Oct 26, 2023
0.2396
0.2449
0.2350
0.2425
161,860
-0.00(-0.94%)
Oct 25, 2023
0.2400
0.2480
0.2400
0.2448
165,983
+0.00(+1.20%)
Oct 24, 2023
0.2440
0.2550
0.2410
0.2419
405,094
+0.00(+0.67%)
Oct 23, 2023
0.2586
0.2587
0.2355
0.2403
412,494
-0.02(-7.22%)
Oct 20, 2023
0.2600
0.2675
0.2550
0.2590
439,633
-0.00(-0.38%)
Oct 19, 2023
0.2634
0.2679
0.2558
0.2600
385,401
-0.00(-1.25%)
Oct 18, 2023
0.2638
0.2745
0.2501
0.2633
859,047
-0.01(-3.20%)
Oct 17, 2023
0.2521
0.2800
0.2521
0.2720
464,453
-0.00(-1.02%)
Oct 16, 2023
0.2888
0.2821
0.2547
0.2748
761,953
-0.01(-3.10%)
Oct 13, 2023
0.2612
0.2879
0.2612
0.2836
591,419
-0.00(-0.42%)
Oct 12, 2023
0.3056
0.3100
0.2751
0.2848
554,068
-0.02(-5.70%)
Oct 11, 2023
0.3206
0.3210
0.3001
0.3020
525,422
-0.02(-5.57%)
Oct 10, 2023
0.3284
0.3284
0.3110
0.3198
236,260
+0.00(+0.25%)
Oct 09, 2023
0.3000
0.3350
0.3011
0.3190
594,303
+0.01(+2.24%)
Oct 06, 2023
0.3111
0.3198
0.3041
0.3120
350,855
+0.01(+3.65%)
Oct 05, 2023
0.3011
0.3149
0.3001
0.3010
513,333
+0.00(+0.40%)
Oct 04, 2023
0.3100
0.3100
0.2961
0.2998
282,182
+0.00(+1.28%)
Oct 03, 2023
0.2800
0.3084
0.2711
0.2960
1,141,670
+0.01(+3.93%)
Oct 02, 2023
0.3120
0.3120
0.2730
0.2848
750,433
-0.01(-4.43%)
Sep 29, 2023
0.2940
0.3090
0.2910
0.2980
455,153
-0.00(-0.67%)
Sep 28, 2023
0.3000
0.3089
0.2910
0.3000
277,684
+0.00(+0.87%)
Sep 27, 2023
0.3000
0.3089
0.2900
0.2974
510,227
-0.01(-2.84%)
Sep 26, 2023
0.3269
0.3289
0.3040
0.3061
1,128,754
-0.02(-5.82%)
Sep 25, 2023
0.3220
0.3400
0.3250
0.3250
1,174,292
+0.01(+1.56%)
Sep 22, 2023
0.3100
0.3254
0.3100
0.3200
415,629
-0.01(-1.84%)
Sep 21, 2023
0.3100
0.3276
0.3025
0.3260
859,227
+0.01(+2.58%)
Sep 20, 2023
0.3180
0.3188
0.3100
0.3178
233,370
+0.00(+1.21%)
Sep 19, 2023
0.3084
0.3188
0.3000
0.3140
625,006
-0.00(-1.54%)
Sep 18, 2023
0.3020
0.3190
0.2975
0.3189
722,239
+0.01(+2.21%)
Sep 15, 2023
0.3320
0.3320
0.3050
0.3120
835,088
-0.02(-4.88%)
Sep 14, 2023
0.3146
0.3280
0.3071
0.3280
874,139
+0.00(+1.42%)
Sep 13, 2023
0.3176
0.3495
0.3110
0.3234
1,278,871
-0.00(-0.86%)
Sep 12, 2023
0.3150
0.3302
0.3049
0.3262
884,237
+0.01(+3.26%)
Sep 11, 2023
0.3150
0.3190
0.3000
0.3159
780,964
+0.02(+5.30%)
Sep 08, 2023
0.3050
0.3199
0.2994
0.3000
1,490,820
-0.02(-7.61%)
Sep 07, 2023
0.3270
0.3349
0.3100
0.3247
1,135,381
-0.01(-2.35%)
Sep 06, 2023
0.3362
0.3437
0.3150
0.3325
1,158,307
+0.00(+0.00%)
Sep 05, 2023
0.3400
0.3400
0.3162
0.3325
806,626
-0.01(-3.96%)
Sep 01, 2023
0.3500
0.3500
0.3300
0.3462
1,593,162
+0.01(+2.03%)
Aug 31, 2023
0.3400
0.3450
0.3100
0.3393
1,762,289
-0.00(-0.70%)
Aug 30, 2023
0.3753
0.3791
0.3220
0.3417
2,978,438
-0.02(-6.05%)
Aug 29, 2023
0.3425
0.3936
0.3425
0.3637
3,648,557
+0.02(+5.12%)
Aug 28, 2023
0.3239
0.3550
0.2900
0.3460
3,933,354
+0.02(+5.17%)
Aug 25, 2023
0.4240
0.4240
0.2621
0.3290
10,216,035
-0.10(-23.49%)
Aug 24, 2023
0.4705
0.5223
0.3700
0.4300
13,240,115
-0.01(-2.05%)
Aug 23, 2023
0.3800
0.4494
0.3800
0.4390
9,683,364
+0.07(+19.68%)
Aug 22, 2023
0.3300
0.3975
0.3288
0.3668
8,297,103
+0.05(+16.26%)
Aug 21, 2023
0.2926
0.3370
0.2926
0.3155
5,513,029
+0.03(+11.52%)
Aug 18, 2023
0.2590
0.2950
0.2455
0.2829
4,121,778
+0.02(+8.81%)
Aug 17, 2023
0.2529
0.2788
0.2450
0.2600
8,310,742
+0.02(+8.06%)
Aug 16, 2023
0.2490
0.2870
0.2395
0.2406
5,113,414
+0.00(+0.08%)
Aug 15, 2023
0.2450
0.2490
0.2300
0.2404
939,100
+0.01(+3.00%)
Aug 14, 2023
0.2354
0.2459
0.2217
0.2334
1,043,620
-0.00(-1.48%)
Aug 11, 2023
0.2195
0.2390
0.2189
0.2369
781,804
+0.01(+4.82%)
Aug 10, 2023
0.2240
0.2260
0.2170
0.2260
634,750
+0.01(+2.96%)
Aug 09, 2023
0.2200
0.2290
0.2160
0.2195
800,545
-0.00(-0.41%)
Aug 08, 2023
0.2330
0.2330
0.2158
0.2204
644,615
-0.00(-0.32%)
Aug 07, 2023
0.2400
0.2400
0.2200
0.2211
866,271
-0.01(-5.91%)
Aug 04, 2023
0.2330
0.2470
0.2270
0.2350
1,173,690
+0.01(+3.39%)
Aug 03, 2023
0.2155
0.2345
0.2102
0.2273
915,205
+0.01(+2.90%)
Aug 02, 2023
0.2151
0.2220
0.2050
0.2209
1,055,685
+0.00(+0.45%)
Aug 01, 2023
0.2160
0.2244
0.2151
0.2199
462,340
-0.00(-0.50%)
Jul 31, 2023
0.2111
0.2325
0.2100
0.2210
1,635,535
+0.00(+1.52%)
Jul 28, 2023
0.2050
0.2180
0.2013
0.2177
613,676
+0.01(+7.19%)
Jul 27, 2023
0.2100
0.2177
0.1985
0.2031
637,955
-0.01(-5.53%)
Jul 26, 2023
0.2130
0.2197
0.2080
0.2150
628,514
-0.00(-1.29%)
Jul 25, 2023
0.2100
0.2290
0.2080
0.2178
1,262,705
-0.01(-5.30%)
Jul 24, 2023
0.2221
0.2500
0.2092
0.2300
3,382,374
+0.00(+0.44%)
Jul 21, 2023
0.2090
0.2315
0.2010
0.2290
1,847,715
+0.03(+12.25%)
Jul 20, 2023
0.2031
0.2110
0.1950
0.2040
1,946,261
-0.00(-1.92%)
Jul 19, 2023
0.2190
0.2240
0.1842
0.2080
5,799,847
-0.00(-0.62%)
Jul 18, 2023
0.2500
0.3686
0.1955
0.2093
59,496,336
+0.02(+11.81%)
Jul 17, 2023
0.2000
0.2000
0.1850
0.1872
531,913
-0.01(-4.00%)
Jul 14, 2023
0.2044
0.2100
0.1850
0.1950
1,040,931
-0.01(-3.42%)
Jul 13, 2023
0.2000
0.2089
0.1911
0.2019
1,299,541
+0.00(+1.00%)
Jul 12, 2023
0.1950
0.1999
0.1875
0.1999
1,059,025
+0.01(+2.62%)
Jul 11, 2023
0.1846
0.1989
0.1801
0.1948
1,661,283
+0.01(+7.03%)
Jul 10, 2023
0.1693
0.1885
0.1680
0.1820
2,730,303
+0.01(+8.98%)
Jul 07, 2023
0.1760
0.1821
0.1670
0.1670
3,632,371
-0.01(-4.84%)
Jul 06, 2023
0.1800
0.1817
0.1712
0.1755
1,257,223
-0.00(-1.13%)
Jul 05, 2023
0.1800
0.1890
0.1721
0.1775
2,340,579
+0.01(+4.17%)
Jul 03, 2023
0.1749
0.1800
0.1640
0.1704
3,350,842
+0.00(+2.96%)
Jun 30, 2023
0.1689
0.1699
0.1630
0.1655
1,058,947
+0.00(+0.42%)
Jun 29, 2023
0.1732
0.1732
0.1616
0.1648
1,704,652
-0.00(-0.66%)
Jun 28, 2023
0.1800
0.1770
0.1623
0.1659
1,618,429
-0.01(-5.74%)
Jun 27, 2023
0.1882
0.1927
0.1708
0.1760
2,433,592
-0.01(-6.48%)
Jun 26, 2023
0.2395
0.2395
0.1801
0.1882
6,064,786
-0.06(-23.81%)
Jun 23, 2023
0.2300
0.2899
0.2290
0.2470
5,893,896
+0.03(+12.02%)
Jun 22, 2023
0.2400
0.2529
0.2000
0.2205
7,140,066
-0.04(-15.45%)
Jun 21, 2023
0.3700
0.3899
0.2330
0.2608
17,922,308
-0.63(-70.86%)
Jun 20, 2023
0.9200
0.9200
0.8900
0.8950
136,659
-0.01(-0.56%)
Jun 16, 2023
0.8911
0.9300
0.8750
0.9000
217,289
+0.01(+1.11%)
Jun 15, 2023
0.8900
0.9284
0.8702
0.8901
149,465
-0.01(-1.65%)
Jun 14, 2023
0.9400
0.9499
0.8934
0.9050
78,492
-0.04(-4.00%)
Jun 13, 2023
0.9420
1.010
0.9200
0.9427
451,854
+0.00(+0.07%)
Jun 12, 2023
0.9290
0.9500
0.8811
0.9420
431,907
+0.03(+3.52%)
Jun 09, 2023
0.9000
0.9382
0.8802
0.9100
217,662
+0.00(+0.00%)
Jun 08, 2023
0.8718
0.9399
0.8718
0.9100
198,787
+0.04(+4.38%)
Jun 07, 2023
0.9400
0.9400
0.8214
0.8718
309,501
-0.02(-2.04%)
Jun 06, 2023
0.9317
0.9317
0.8651
0.8900
150,417
+0.01(+1.14%)
Jun 05, 2023
0.8900
0.9000
0.8530
0.8800
90,659
-0.02(-1.73%)
Jun 02, 2023
0.8500
0.9000
0.8341
0.8955
127,882
+0.05(+5.35%)
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.