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
Vicarious Surgical Inc
(NY:
RBOT
)
0.2900
-0.0100 (-3.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 30, 2024
0.2800
0.3030
0.2722
0.2806
596,668
+0.00(+0.21%)
Apr 29, 2024
0.2666
0.2950
0.2665
0.2800
528,760
+0.01(+3.70%)
Apr 26, 2024
0.2700
0.2765
0.2610
0.2700
335,263
+0.01(+2.66%)
Apr 25, 2024
0.2630
0.2879
0.2525
0.2630
350,204
-0.01(-3.63%)
Apr 24, 2024
0.2730
0.2840
0.2700
0.2729
177,539
-0.01(-3.77%)
Apr 23, 2024
0.2700
0.2900
0.2650
0.2836
217,046
+0.01(+4.50%)
Apr 22, 2024
0.2900
0.2860
0.2587
0.2714
401,554
-0.02(-5.76%)
Apr 19, 2024
0.2800
0.3000
0.2631
0.2880
367,611
+0.01(+3.23%)
Apr 18, 2024
0.2735
0.2907
0.2700
0.2790
211,198
+0.00(+0.72%)
Apr 17, 2024
0.2931
0.2950
0.2654
0.2770
312,952
-0.02(-5.49%)
Apr 16, 2024
0.2964
0.3134
0.2810
0.2931
280,176
-0.00(-0.20%)
Apr 15, 2024
0.3080
0.3181
0.2926
0.2937
501,193
-0.02(-6.23%)
Apr 12, 2024
0.3233
0.3300
0.3005
0.3132
337,104
-0.01(-4.22%)
Apr 11, 2024
0.3245
0.3270
0.3050
0.3270
240,149
+0.00(+0.25%)
Apr 10, 2024
0.3100
0.3355
0.3050
0.3262
367,015
-0.01(-4.06%)
Apr 09, 2024
0.3046
0.3400
0.2800
0.3400
501,017
+0.04(+14.17%)
Apr 08, 2024
0.2679
0.3060
0.2650
0.2978
871,246
+0.02(+8.69%)
Apr 05, 2024
0.2520
0.3200
0.2350
0.2740
1,003,261
+0.02(+8.73%)
Apr 04, 2024
0.2980
0.3000
0.2500
0.2520
1,106,793
-0.02(-8.56%)
Apr 03, 2024
0.2801
0.2944
0.2600
0.2756
829,671
-0.00(-0.07%)
Apr 02, 2024
0.2900
0.2951
0.2600
0.2758
927,067
-0.02(-5.74%)
Apr 01, 2024
0.3298
0.3298
0.2851
0.2926
438,618
-0.01(-2.95%)
Mar 28, 2024
0.3026
0.3002
0.3002
0.3015
571,793
+0.01(+3.15%)
Mar 27, 2024
0.3300
0.3385
0.2818
0.2923
920,215
-0.03(-8.88%)
Mar 26, 2024
0.3360
0.3360
0.3159
0.3208
460,038
-0.01(-4.21%)
Mar 25, 2024
0.3700
0.3700
0.3349
0.3349
244,850
-0.01(-2.02%)
Mar 22, 2024
0.3800
0.3800
0.3413
0.3418
489,025
-0.04(-10.05%)
Mar 21, 2024
0.3700
0.3800
0.3541
0.3800
457,663
+0.03(+10.11%)
Mar 20, 2024
0.3476
0.3670
0.3100
0.3451
506,777
-0.00(-1.23%)
Mar 19, 2024
0.3594
0.3795
0.3435
0.3494
408,581
-0.02(-5.82%)
Mar 18, 2024
0.3874
0.3874
0.3501
0.3710
394,149
-0.01(-3.06%)
Mar 15, 2024
0.3200
0.3827
0.3200
0.3827
985,874
+0.06(+17.21%)
Mar 14, 2024
0.3600
0.3600
0.3200
0.3265
468,665
-0.02(-5.42%)
Mar 13, 2024
0.3500
0.3750
0.3300
0.3452
556,420
+0.01(+3.51%)
Mar 12, 2024
0.3500
0.3590
0.3100
0.3335
866,718
-0.01(-3.36%)
Mar 11, 2024
0.3540
0.3600
0.3376
0.3451
361,473
-0.01(-2.79%)
Mar 08, 2024
0.3700
0.3700
0.3450
0.3550
510,204
+0.00(+0.03%)
Mar 07, 2024
0.3600
0.3634
0.3400
0.3549
573,998
+0.01(+3.23%)
Mar 06, 2024
0.3600
0.3680
0.3351
0.3438
750,727
-0.01(-2.83%)
Mar 05, 2024
0.3871
0.3905
0.3417
0.3538
1,909,369
-0.01(-1.75%)
Mar 04, 2024
0.3896
0.4015
0.3570
0.3601
1,405,710
-0.01(-1.37%)
Mar 01, 2024
0.4200
0.4300
0.3600
0.3651
1,119,067
-0.06(-13.97%)
Feb 29, 2024
0.4000
0.4301
0.4000
0.4244
751,526
+0.04(+10.21%)
Feb 28, 2024
0.4300
0.4330
0.3700
0.3851
1,348,908
-0.15(-28.69%)
Feb 27, 2024
0.3482
0.6000
0.3437
0.5400
3,246,886
+0.20(+57.11%)
Feb 26, 2024
0.3798
0.3798
0.3400
0.3437
387,932
-0.01(-1.80%)
Feb 23, 2024
0.3600
0.3670
0.3500
0.3500
222,701
-0.00(-0.65%)
Feb 22, 2024
0.3600
0.3800
0.3400
0.3523
446,881
-0.00(-1.09%)
Feb 21, 2024
0.3642
0.3800
0.3500
0.3562
362,070
+0.01(+1.77%)
Feb 20, 2024
0.3989
0.4001
0.3500
0.3500
448,814
-0.02(-6.09%)
Feb 16, 2024
0.4000
0.4000
0.3701
0.3727
326,512
-0.01(-2.41%)
Feb 15, 2024
0.3898
0.4002
0.3800
0.3819
281,513
+0.01(+1.49%)
Feb 14, 2024
0.4199
0.4199
0.3701
0.3763
314,600
-0.02(-5.92%)
Feb 13, 2024
0.4065
0.4144
0.3707
0.4000
598,219
+0.00(+0.00%)
Feb 12, 2024
0.4300
0.4351
0.4000
0.4000
354,050
-0.01(-2.44%)
Feb 09, 2024
0.4100
0.4220
0.3841
0.4100
317,809
+0.01(+2.50%)
Feb 08, 2024
0.4221
0.4299
0.3811
0.4000
342,479
-0.00(-0.35%)
Feb 07, 2024
0.4100
0.4350
0.4000
0.4014
248,314
-0.00(-0.99%)
Feb 06, 2024
0.3900
0.4299
0.3939
0.4054
316,291
+0.02(+4.08%)
Feb 05, 2024
0.4100
0.4467
0.3766
0.3895
670,677
-0.01(-3.01%)
Feb 02, 2024
0.4570
0.4570
0.4000
0.4016
327,817
-0.03(-6.26%)
Feb 01, 2024
0.4364
0.4822
0.3900
0.4284
556,226
+0.03(+6.46%)
Jan 31, 2024
0.4100
0.4450
0.4022
0.4024
413,553
+0.00(+0.05%)
Jan 30, 2024
0.4419
0.4450
0.4005
0.4022
231,503
-0.04(-9.46%)
Jan 29, 2024
0.4369
0.4493
0.4100
0.4442
328,305
+0.03(+8.39%)
Jan 26, 2024
0.4200
0.4241
0.4039
0.4098
221,808
+0.01(+1.46%)
Jan 25, 2024
0.4100
0.4261
0.3975
0.4039
427,345
-0.00(-1.05%)
Jan 24, 2024
0.4500
0.4568
0.4030
0.4082
319,916
-0.03(-7.42%)
Jan 23, 2024
0.4930
0.4930
0.4318
0.4409
231,616
-0.02(-4.32%)
Jan 22, 2024
0.4210
0.5169
0.4210
0.4608
359,313
-0.00(-0.92%)
Jan 19, 2024
0.4533
0.4651
0.4234
0.4651
290,303
+0.05(+11.48%)
Jan 18, 2024
0.4300
0.4463
0.4000
0.4172
439,642
-0.01(-1.86%)
Jan 17, 2024
0.4500
0.4540
0.4146
0.4251
434,137
-0.03(-6.67%)
Jan 16, 2024
0.5300
0.5399
0.4500
0.4555
947,869
-0.11(-18.89%)
Jan 12, 2024
0.6300
0.6498
0.5500
0.5616
829,004
-0.03(-5.53%)
Jan 11, 2024
0.6531
0.7099
0.5850
0.5945
1,371,139
-0.03(-5.47%)
Jan 10, 2024
0.5824
0.7142
0.5530
0.6289
4,648,223
+0.13(+25.75%)
Jan 09, 2024
0.4300
0.5200
0.4300
0.5001
925,856
+0.07(+16.49%)
Jan 08, 2024
0.4300
0.4400
0.4150
0.4293
349,377
+0.01(+3.20%)
Jan 05, 2024
0.4240
0.4295
0.4000
0.4160
235,470
+0.01(+1.22%)
Jan 04, 2024
0.3910
0.4161
0.3900
0.4110
259,712
+0.01(+2.29%)
Jan 03, 2024
0.4000
0.4310
0.4000
0.4018
464,106
-0.00(-0.07%)
Jan 02, 2024
0.3900
0.4500
0.3900
0.4021
986,819
+0.04(+9.65%)
Dec 29, 2023
0.4104
0.4200
0.3640
0.3667
612,894
-0.04(-10.34%)
Dec 28, 2023
0.4187
0.4200
0.3790
0.4090
773,273
-0.02(-3.97%)
Dec 27, 2023
0.4380
0.4787
0.4140
0.4259
706,743
+0.00(+0.09%)
Dec 26, 2023
0.4601
0.4873
0.4120
0.4255
1,118,274
-0.03(-6.57%)
Dec 22, 2023
0.3956
0.4700
0.3956
0.4554
1,213,211
+0.07(+18.84%)
Dec 21, 2023
0.4400
0.4450
0.3500
0.3832
1,570,908
-0.04(-10.28%)
Dec 20, 2023
0.3082
0.4599
0.3000
0.4271
4,187,399
+0.13(+41.99%)
Dec 19, 2023
0.3063
0.3116
0.2950
0.3008
797,754
+0.01(+2.17%)
Dec 18, 2023
0.3150
0.3286
0.2900
0.2944
490,991
-0.02(-6.66%)
Dec 15, 2023
0.3300
0.3300
0.3051
0.3154
1,363,886
+0.01(+4.68%)
Dec 14, 2023
0.3000
0.3239
0.2801
0.3013
1,222,231
+0.02(+7.61%)
Dec 13, 2023
0.2600
0.2800
0.2500
0.2800
554,948
+0.01(+5.58%)
Dec 12, 2023
0.2730
0.2799
0.2640
0.2652
319,081
-0.00(-0.08%)
Dec 11, 2023
0.2688
0.2730
0.2512
0.2654
700,415
-0.00(-0.97%)
Dec 08, 2023
0.2836
0.2890
0.2614
0.2680
784,503
-0.02(-5.50%)
Dec 07, 2023
0.2885
0.2932
0.2512
0.2836
715,680
+0.00(+1.69%)
Dec 06, 2023
0.3084
0.3085
0.2600
0.2789
499,105
-0.00(-1.34%)
Dec 05, 2023
0.2957
0.3094
0.2681
0.2827
482,016
+0.00(+0.93%)
Dec 04, 2023
0.2900
0.3067
0.2701
0.2801
424,872
-0.01(-2.17%)
Dec 01, 2023
0.2903
0.2999
0.2750
0.2863
327,360
+0.01(+4.22%)
Nov 30, 2023
0.2800
0.2880
0.2505
0.2747
620,882
+0.00(+1.07%)
Nov 29, 2023
0.3190
0.3190
0.2700
0.2718
741,251
-0.03(-10.21%)
Nov 28, 2023
0.3382
0.3411
0.3011
0.3027
606,380
-0.04(-10.97%)
Nov 27, 2023
0.3548
0.3575
0.3200
0.3400
670,383
-0.02(-6.00%)
Nov 24, 2023
0.3679
0.3870
0.3567
0.3617
228,675
-0.00(-0.36%)
Nov 22, 2023
0.3600
0.3700
0.3600
0.3630
229,180
+0.00(+0.81%)
Nov 21, 2023
0.4400
0.4400
0.3600
0.3601
544,610
-0.05(-12.72%)
Nov 20, 2023
0.3117
0.4250
0.3060
0.4126
1,023,293
+0.10(+33.10%)
Nov 17, 2023
0.2800
0.3105
0.2639
0.3100
789,750
+0.04(+14.60%)
Nov 16, 2023
0.2500
0.2909
0.2300
0.2705
1,041,086
+0.03(+14.23%)
Nov 15, 2023
0.2946
0.3700
0.2234
0.2368
3,737,777
+0.02(+7.49%)
Nov 14, 2023
0.3652
0.3700
0.2000
0.2203
2,690,380
-0.16(-42.63%)
Nov 13, 2023
0.4092
0.4100
0.3838
0.3840
455,265
-0.03(-6.95%)
Nov 10, 2023
0.3957
0.4174
0.3900
0.4127
243,405
+0.02(+4.91%)
Nov 09, 2023
0.4193
0.4400
0.3869
0.3934
272,362
-0.01(-3.01%)
Nov 08, 2023
0.4300
0.4474
0.3838
0.4056
326,786
-0.02(-4.86%)
Nov 07, 2023
0.4900
0.5000
0.4184
0.4263
335,945
-0.03(-7.35%)
Nov 06, 2023
0.4600
0.4900
0.4191
0.4601
899,402
+0.06(+15.63%)
Nov 03, 2023
0.3857
0.4100
0.3700
0.3979
394,635
+0.03(+7.54%)
Nov 02, 2023
0.3800
0.3999
0.3636
0.3700
320,256
-0.01(-2.71%)
Nov 01, 2023
0.4100
0.4500
0.3725
0.3803
416,902
-0.03(-7.81%)
Oct 31, 2023
0.3800
0.4150
0.3572
0.4125
324,037
+0.04(+9.45%)
Oct 30, 2023
0.3200
0.3872
0.3201
0.3769
616,618
+0.04(+13.01%)
Oct 27, 2023
0.3700
0.3962
0.3251
0.3335
527,223
-0.03(-8.38%)
Oct 26, 2023
0.3600
0.4006
0.3526
0.3640
342,019
-0.00(-0.74%)
Oct 25, 2023
0.3900
0.4000
0.3651
0.3667
330,942
-0.01(-1.56%)
Oct 24, 2023
0.3638
0.3821
0.3600
0.3725
405,841
-0.00(-0.69%)
Oct 23, 2023
0.3978
0.4000
0.3600
0.3751
311,422
-0.01(-1.32%)
Oct 20, 2023
0.4100
0.4400
0.3800
0.3801
565,440
-0.01(-2.24%)
Oct 19, 2023
0.4100
0.4320
0.3844
0.3888
397,777
-0.02(-5.70%)
Oct 18, 2023
0.4294
0.4420
0.4100
0.4123
382,959
-0.01(-2.94%)
Oct 17, 2023
0.4691
0.4779
0.4225
0.4248
376,092
-0.01(-2.41%)
Oct 16, 2023
0.4270
0.4596
0.4158
0.4353
479,220
+0.01(+1.42%)
Oct 13, 2023
0.4377
0.4500
0.4249
0.4292
397,396
-0.02(-3.59%)
Oct 12, 2023
0.5600
0.5600
0.4100
0.4452
1,075,534
-0.05(-9.93%)
Oct 11, 2023
0.5800
0.5782
0.4900
0.4943
435,742
-0.01(-2.81%)
Oct 10, 2023
0.4500
0.5181
0.4442
0.5086
844,008
+0.08(+17.90%)
Oct 09, 2023
0.4699
0.4703
0.4307
0.4314
851,352
-0.04(-7.54%)
Oct 06, 2023
0.4834
0.4990
0.4500
0.4666
949,085
-0.02(-4.11%)
Oct 05, 2023
0.4900
0.5195
0.4756
0.4866
603,165
-0.02(-3.49%)
Oct 04, 2023
0.5450
0.5725
0.5020
0.5042
438,104
-0.03(-4.87%)
Oct 03, 2023
0.5077
0.5802
0.5000
0.5300
521,938
+0.01(+1.92%)
Oct 02, 2023
0.5700
0.5900
0.5000
0.5200
1,045,265
-0.07(-11.97%)
Sep 29, 2023
0.6300
0.6468
0.5726
0.5907
382,170
-0.04(-6.74%)
Sep 28, 2023
0.6407
0.6407
0.6000
0.6334
195,172
+0.02(+3.24%)
Sep 27, 2023
0.6499
0.6616
0.5600
0.6135
481,793
-0.03(-5.13%)
Sep 26, 2023
0.6500
0.6700
0.6415
0.6467
210,124
-0.01(-1.96%)
Sep 25, 2023
0.7197
0.6680
0.6500
0.6596
492,808
-0.05(-7.01%)
Sep 22, 2023
0.7621
0.7700
0.7000
0.7093
399,888
-0.04(-4.95%)
Sep 21, 2023
0.7800
0.7900
0.7300
0.7462
299,941
-0.03(-4.04%)
Sep 20, 2023
0.7800
0.8020
0.7701
0.7776
271,672
-0.00(-0.42%)
Sep 19, 2023
0.7650
0.8089
0.7600
0.7809
491,568
+0.00(+0.12%)
Sep 18, 2023
0.8200
0.8500
0.7600
0.7800
447,944
-0.03(-3.29%)
Sep 15, 2023
0.8500
0.8703
0.8050
0.8065
1,424,700
-0.06(-7.20%)
Sep 14, 2023
0.8719
0.8856
0.8050
0.8691
856,109
+0.01(+0.73%)
Sep 13, 2023
0.8800
0.9320
0.8617
0.8628
437,344
-0.03(-3.68%)
Sep 12, 2023
0.9000
0.9611
0.8501
0.8958
647,486
-0.02(-1.69%)
Sep 11, 2023
0.9500
0.9750
0.9025
0.9112
183,480
-0.03(-3.55%)
Sep 08, 2023
0.9200
0.9569
0.9100
0.9447
281,104
+0.02(+1.67%)
Sep 07, 2023
0.9300
0.9434
0.9038
0.9292
352,015
-0.01(-1.49%)
Sep 06, 2023
0.9900
0.9919
0.9348
0.9433
249,914
-0.05(-4.80%)
Sep 05, 2023
0.9910
1.010
0.9475
0.9909
629,936
+0.02(+1.69%)
Sep 01, 2023
0.9300
0.9838
0.9100
0.9744
221,111
+0.05(+5.39%)
Aug 31, 2023
1.000
1.000
0.9201
0.9246
312,900
-0.07(-6.65%)
Aug 30, 2023
1.030
1.030
0.9500
0.9905
342,746
-0.04(-3.83%)
Aug 29, 2023
1.030
1.080
0.9800
1.030
804,982
+0.02(+1.98%)
Aug 28, 2023
1.030
1.040
1.000
1.010
606,104
+0.00(+0.00%)
Aug 25, 2023
0.9700
1.050
0.9400
1.010
1,858,707
+0.07(+7.45%)
Aug 24, 2023
0.9400
0.9800
0.9250
0.9400
1,197,511
-0.01(-0.71%)
Aug 23, 2023
0.9400
0.9600
0.9100
0.9467
1,328,748
-0.00(-0.09%)
Aug 22, 2023
0.9100
0.9600
0.9100
0.9476
882,622
+0.04(+4.57%)
Aug 21, 2023
0.9200
0.9581
0.8859
0.9062
1,489,434
-0.02(-1.86%)
Aug 18, 2023
0.8900
0.9513
0.8601
0.9234
3,078,376
+0.04(+4.14%)
Aug 17, 2023
0.8800
0.8900
0.8300
0.8867
891,249
-0.00(-0.52%)
Aug 16, 2023
0.8940
0.9179
0.8818
0.8913
786,333
-0.00(-0.46%)
Aug 15, 2023
0.9300
0.9397
0.8844
0.8954
852,577
-0.03(-2.84%)
Aug 14, 2023
0.9300
0.9392
0.8971
0.9216
824,156
-0.01(-0.90%)
Aug 11, 2023
0.9500
0.9500
0.9000
0.9300
1,275,223
+0.01(+1.54%)
Aug 10, 2023
0.9500
0.9500
0.9081
0.9159
1,659,842
+0.05(+5.32%)
Aug 09, 2023
0.9000
0.9317
0.8333
0.8696
822,809
-0.01(-0.91%)
Aug 08, 2023
0.8512
0.8900
0.8200
0.8776
1,413,823
+0.05(+5.46%)
Aug 07, 2023
0.9548
0.9594
0.8300
0.8322
2,426,055
-0.12(-12.39%)
Aug 04, 2023
0.9601
0.9901
0.9339
0.9499
4,290,458
-0.02(-1.60%)
Aug 03, 2023
0.9300
0.9879
0.9011
0.9653
21,700,112
-0.68(-41.50%)
Aug 02, 2023
1.640
1.680
1.620
1.650
646,039
+0.03(+1.85%)
Aug 01, 2023
1.650
1.670
1.620
1.620
218,283
-0.02(-1.22%)
Jul 31, 2023
1.700
1.720
1.630
1.640
285,776
+0.00(+0.00%)
Jul 28, 2023
1.750
1.750
1.620
1.640
641,645
-0.10(-5.75%)
Jul 27, 2023
1.940
1.980
1.660
1.740
830,195
-0.26(-13.00%)
Jul 26, 2023
1.970
2.065
1.970
2.000
200,096
+0.01(+0.50%)
Jul 25, 2023
2.000
2.010
1.970
1.990
117,101
-0.01(-0.50%)
Jul 24, 2023
2.040
2.070
1.970
2.000
145,176
-0.03(-1.48%)
Jul 21, 2023
2.010
2.050
1.980
2.030
134,968
+0.05(+2.53%)
Jul 20, 2023
2.040
2.060
1.935
1.980
220,852
-0.06(-2.94%)
Jul 19, 2023
1.990
2.060
1.990
2.040
157,302
+0.04(+2.00%)
Jul 18, 2023
2.000
2.050
1.990
2.000
200,395
+0.00(+0.00%)
Jul 17, 2023
1.910
2.010
1.880
2.000
225,916
+0.09(+4.71%)
Jul 14, 2023
1.860
1.910
1.850
1.910
154,208
+0.04(+2.14%)
Jul 13, 2023
1.850
1.940
1.830
1.870
219,277
+0.05(+2.75%)
Jul 12, 2023
1.850
1.890
1.820
1.820
142,092
+0.01(+0.55%)
Jul 11, 2023
1.780
1.829
1.770
1.810
112,167
+0.03(+1.69%)
Jul 10, 2023
1.760
1.810
1.750
1.780
158,232
+0.02(+1.14%)
Jul 07, 2023
1.810
1.850
1.755
1.760
188,565
-0.07(-3.83%)
Jul 06, 2023
1.860
1.890
1.761
1.830
257,270
-0.06(-3.17%)
Jul 05, 2023
1.830
1.900
1.760
1.890
218,092
+0.06(+3.28%)
Jul 03, 2023
1.850
1.860
1.770
1.830
183,753
+0.00(+0.00%)
Jun 30, 2023
1.810
1.860
1.780
1.830
199,137
+0.06(+3.39%)
Jun 29, 2023
1.860
1.860
1.750
1.770
231,652
-0.07(-3.80%)
Jun 28, 2023
1.800
1.850
1.755
1.840
261,675
+0.03(+1.66%)
Jun 27, 2023
1.780
1.860
1.780
1.810
147,546
+0.01(+0.56%)
Jun 26, 2023
1.900
1.920
1.770
1.800
387,740
-0.15(-7.69%)
Jun 23, 2023
1.950
2.030
1.880
1.950
2,769,941
-0.09(-4.41%)
Jun 22, 2023
1.950
2.040
1.920
2.040
234,749
+0.04(+2.00%)
Jun 21, 2023
1.920
2.040
1.810
2.000
582,401
-0.05(-2.44%)
Jun 20, 2023
2.110
2.125
2.020
2.050
270,171
-0.04(-1.91%)
Jun 16, 2023
2.130
2.170
2.060
2.090
352,769
-0.01(-0.48%)
Jun 15, 2023
2.010
2.148
2.000
2.100
298,758
-0.01(-0.47%)
May 08, 2023
2.150
2.220
2.100
2.110
133,450
-0.05(-2.31%)
May 05, 2023
2.240
2.240
2.100
2.160
152,961
-0.01(-0.46%)
May 04, 2023
2.170
2.210
2.140
2.170
107,120
+0.07(+3.33%)
May 03, 2023
2.200
2.260
2.100
2.100
159,222
-0.11(-4.98%)
May 02, 2023
2.330
2.355
2.160
2.210
138,304
-0.15(-6.36%)
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.