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 30, 2021
3.040
3.090
2.990
3.050
531,800
-0.01(-0.33%)
Apr 29, 2021
3.100
3.100
3.020
3.060
573,996
+0.02(+0.66%)
Apr 28, 2021
3.010
3.070
2.970
3.040
648,972
-0.01(-0.33%)
Apr 27, 2021
3.100
3.110
3.020
3.050
495,878
+0.01(+0.33%)
Apr 26, 2021
3.030
3.060
2.950
3.040
686,938
+0.01(+0.33%)
Apr 23, 2021
3.030
3.099
2.950
3.030
701,100
+0.00(+0.00%)
Apr 22, 2021
3.020
3.130
2.960
3.030
729,324
-0.01(-0.33%)
Apr 21, 2021
2.930
3.070
2.920
3.040
750,692
+0.02(+0.66%)
Apr 20, 2021
2.840
3.020
2.790
3.020
920,762
+0.15(+5.23%)
Apr 19, 2021
2.920
2.970
2.760
2.870
931,787
-0.12(-4.01%)
Apr 16, 2021
3.000
3.020
2.792
2.990
1,293,900
+0.06(+2.05%)
Apr 15, 2021
3.070
3.220
2.900
2.930
1,899,930
-0.14(-4.56%)
Apr 14, 2021
3.090
3.250
3.040
3.070
1,212,737
-0.07(-2.23%)
Apr 13, 2021
3.180
3.450
3.100
3.140
2,150,578
-0.12(-3.68%)
Apr 12, 2021
4.060
4.070
3.230
3.260
3,502,292
-0.75(-18.70%)
Apr 09, 2021
4.740
4.740
3.840
4.010
3,564,200
-0.63(-13.58%)
Apr 08, 2021
4.470
4.830
4.380
4.640
3,332,543
+0.27(+6.18%)
Apr 07, 2021
4.170
4.590
4.030
4.370
2,248,315
+0.18(+4.30%)
Apr 06, 2021
3.970
4.330
3.910
4.190
1,737,618
+0.25(+6.35%)
Apr 05, 2021
3.900
4.000
3.820
3.940
1,038,586
+0.12(+3.14%)
Apr 01, 2021
3.910
3.930
3.740
3.820
682,600
+0.01(+0.26%)
Mar 31, 2021
3.700
3.880
3.610
3.810
1,160,069
+0.16(+4.38%)
Mar 30, 2021
3.620
3.750
3.470
3.650
952,803
+0.01(+0.27%)
Mar 29, 2021
3.750
3.860
3.560
3.640
1,522,221
-0.06(-1.62%)
Mar 26, 2021
3.570
3.950
3.565
3.700
2,052,000
+0.21(+6.02%)
Mar 25, 2021
3.860
3.940
3.310
3.490
3,419,337
-0.62(-15.09%)
Mar 24, 2021
3.780
4.370
3.650
4.110
10,435,454
+0.51(+14.17%)
Mar 23, 2021
3.020
3.660
2.970
3.600
6,913,857
+0.53(+17.26%)
Mar 22, 2021
3.070
3.180
2.990
3.070
695,360
+0.02(+0.66%)
Mar 19, 2021
3.000
3.140
2.980
3.050
752,000
+0.05(+1.67%)
Mar 18, 2021
3.090
3.300
2.920
3.000
1,249,292
-0.17(-5.36%)
Mar 17, 2021
3.060
3.240
3.050
3.170
530,507
+0.05(+1.60%)
Mar 16, 2021
3.090
3.200
3.050
3.120
888,668
+0.03(+0.97%)
Mar 15, 2021
3.010
3.150
2.990
3.090
601,601
+0.10(+3.34%)
Mar 12, 2021
3.010
3.100
2.940
2.990
794,600
-0.12(-3.86%)
Mar 11, 2021
2.960
3.110
2.850
3.110
1,321,937
+0.18(+6.14%)
Mar 10, 2021
2.910
3.000
2.760
2.930
998,539
+0.08(+2.81%)
Mar 09, 2021
2.730
2.879
2.720
2.850
884,329
+0.13(+4.78%)
Mar 08, 2021
2.780
2.950
2.600
2.720
1,042,890
+0.04(+1.49%)
Mar 05, 2021
3.050
3.089
2.400
2.680
2,339,900
-0.37(-12.13%)
Mar 04, 2021
3.180
3.250
2.860
3.050
1,474,655
-0.19(-5.86%)
Mar 03, 2021
3.200
3.290
3.060
3.240
1,028,135
+0.07(+2.21%)
Mar 02, 2021
3.420
3.420
3.090
3.170
1,517,296
-0.19(-5.65%)
Mar 01, 2021
3.350
3.360
3.250
3.360
686,058
+0.15(+4.67%)
Feb 26, 2021
3.410
3.440
3.120
3.210
1,845,600
-0.26(-7.49%)
Feb 25, 2021
3.880
3.880
3.410
3.470
1,899,678
-0.41(-10.57%)
Feb 24, 2021
3.760
3.990
3.600
3.880
3,060,449
+0.15(+4.02%)
Feb 23, 2021
3.430
3.750
3.110
3.730
6,563,087
+0.43(+13.03%)
Feb 22, 2021
3.370
3.480
3.110
3.300
2,066,563
-0.09(-2.65%)
Feb 19, 2021
3.500
3.504
3.316
3.390
1,745,300
-0.11(-3.14%)
Feb 18, 2021
3.720
3.760
3.210
3.500
4,093,453
-0.06(-1.69%)
Feb 17, 2021
4.660
4.700
3.450
3.560
20,418,956
+0.55(+18.27%)
Feb 16, 2021
2.740
3.020
2.690
3.010
1,496,115
+0.33(+12.31%)
Feb 12, 2021
2.710
2.790
2.610
2.680
638,100
-0.02(-0.74%)
Feb 11, 2021
2.850
2.920
2.650
2.700
944,409
-0.13(-4.59%)
Feb 10, 2021
2.910
3.040
2.720
2.830
1,155,839
-0.06(-2.08%)
Feb 09, 2021
2.820
2.939
2.760
2.890
1,033,529
+0.09(+3.21%)
Feb 08, 2021
2.750
2.880
2.750
2.800
954,332
+0.07(+2.56%)
Feb 05, 2021
2.850
2.850
2.680
2.730
689,000
-0.08(-2.85%)
Feb 04, 2021
2.620
2.850
2.590
2.810
1,022,411
+0.22(+8.49%)
Feb 03, 2021
2.510
2.630
2.450
2.590
2,413,775
+0.12(+4.86%)
Feb 02, 2021
2.450
2.490
2.390
2.470
465,914
+0.05(+2.07%)
Feb 01, 2021
2.470
2.496
2.390
2.420
902,079
-0.08(-3.20%)
Jan 29, 2021
2.500
2.550
2.370
2.500
1,043,600
+0.00(+0.00%)
Jan 28, 2021
2.380
2.520
2.350
2.500
786,132
+0.11(+4.60%)
Jan 27, 2021
2.430
2.530
2.320
2.390
853,662
-0.05(-2.05%)
Jan 26, 2021
2.550
2.560
2.410
2.440
1,265,135
-0.06(-2.40%)
Jan 25, 2021
2.460
2.580
2.371
2.500
1,253,609
-0.05(-1.96%)
Jan 22, 2021
2.650
2.740
2.497
2.550
2,011,200
-0.17(-6.25%)
Jan 21, 2021
2.840
2.880
2.700
2.720
1,058,112
-0.17(-5.88%)
Jan 20, 2021
2.950
2.950
2.753
2.890
939,801
+0.06(+2.12%)
Jan 19, 2021
2.750
3.025
2.710
2.830
2,974,534
+0.08(+2.91%)
Jan 15, 2021
2.830
2.870
2.630
2.750
1,383,700
-0.12(-4.18%)
Jan 14, 2021
2.860
2.930
2.790
2.870
1,288,406
-0.01(-0.35%)
Jan 13, 2021
2.870
2.970
2.720
2.880
1,687,243
+0.08(+2.86%)
Jan 12, 2021
2.660
2.900
2.610
2.800
2,412,757
+0.17(+6.46%)
Jan 11, 2021
2.580
2.720
2.530
2.630
1,164,477
+0.06(+2.33%)
Jan 08, 2021
2.710
2.740
2.490
2.570
1,606,400
-0.03(-1.15%)
Jan 07, 2021
2.360
2.600
2.330
2.600
1,435,151
+0.28(+12.07%)
Jan 06, 2021
2.360
2.375
2.270
2.320
658,644
-0.03(-1.28%)
Jan 05, 2021
2.330
2.370
2.250
2.350
544,152
+0.01(+0.43%)
Jan 04, 2021
2.420
2.430
2.290
2.340
592,767
-0.04(-1.68%)
Dec 31, 2020
2.380
2.380
2.380
690,400
-0.04(-1.65%)
Dec 30, 2020
2.420
2.450
2.350
2.420
690,400
+0.00(+0.00%)
Dec 29, 2020
2.480
2.495
2.300
2.420
734,982
-0.01(-0.41%)
Dec 28, 2020
2.670
2.680
2.380
2.430
913,136
-0.13(-5.08%)
Dec 24, 2020
2.600
2.700
2.530
2.560
755,000
+0.05(+1.99%)
Dec 23, 2020
2.400
2.600
2.380
2.510
1,248,183
+0.13(+5.46%)
Dec 22, 2020
2.380
2.470
2.340
2.380
637,699
+0.00(+0.00%)
Dec 21, 2020
2.250
2.430
2.220
2.380
878,186
+0.04(+1.71%)
Dec 18, 2020
2.420
2.460
2.289
2.340
757,000
-0.11(-4.49%)
Dec 17, 2020
2.470
2.550
2.360
2.450
697,227
-0.03(-1.21%)
Dec 16, 2020
2.400
2.490
2.365
2.480
671,747
+0.06(+2.48%)
Dec 15, 2020
2.560
2.570
2.360
2.420
1,122,306
-0.11(-4.35%)
Dec 14, 2020
2.560
2.650
2.500
2.530
1,117,234
+0.04(+1.61%)
Dec 11, 2020
2.794
2.794
2.410
2.490
2,227,800
-0.20(-7.43%)
Dec 10, 2020
3.250
3.360
2.490
2.690
5,037,311
-0.60(-18.24%)
Dec 09, 2020
3.890
3.900
3.020
3.290
4,675,573
-0.55(-14.32%)
Dec 08, 2020
4.000
4.000
3.660
3.840
2,111,971
-0.04(-1.03%)
Dec 07, 2020
4.130
4.190
3.760
3.880
2,152,438
-0.15(-3.72%)
Dec 04, 2020
3.670
4.140
3.625
4.030
2,646,300
+0.40(+11.02%)
Dec 03, 2020
3.490
3.720
3.438
3.630
1,254,729
+0.14(+4.01%)
Dec 02, 2020
3.460
3.620
3.310
3.490
1,316,539
+0.03(+0.87%)
Dec 01, 2020
3.620
3.840
3.300
3.460
3,188,295
-0.03(-0.86%)
Nov 30, 2020
2.800
3.640
2.780
3.490
5,380,463
+0.72(+25.99%)
Nov 27, 2020
2.700
2.870
2.650
2.770
1,008,400
+0.20(+7.78%)
Nov 25, 2020
2.440
2.600
2.423
2.570
674,500
+0.06(+2.39%)
Nov 24, 2020
2.630
2.780
2.380
2.510
2,279,065
-0.12(-4.56%)
Nov 23, 2020
2.300
2.800
2.270
2.630
3,686,515
+0.38(+16.89%)
Nov 20, 2020
2.130
2.340
2.085
2.250
2,498,000
+0.18(+8.70%)
Nov 19, 2020
2.070
2.120
2.020
2.070
1,615,551
+0.06(+2.99%)
Nov 18, 2020
2.060
2.070
2.000
2.010
625,402
-0.02(-0.99%)
Nov 17, 2020
2.070
2.070
1.980
2.030
466,016
+0.06(+3.05%)
Nov 16, 2020
2.090
2.100
1.960
1.970
663,470
-0.04(-1.99%)
Nov 13, 2020
2.140
2.160
1.960
2.010
1,382,900
-0.13(-6.07%)
Nov 12, 2020
2.190
2.220
2.080
2.140
351,170
-0.01(-0.47%)
Nov 11, 2020
2.080
2.160
2.030
2.150
302,175
+0.07(+3.37%)
Nov 10, 2020
2.160
2.169
2.070
2.080
298,223
-0.08(-3.70%)
Nov 09, 2020
2.200
2.230
2.110
2.160
577,539
-0.02(-0.92%)
Nov 06, 2020
2.230
2.239
2.150
2.180
417,600
-0.05(-2.24%)
Nov 05, 2020
2.250
2.290
2.190
2.230
351,633
+0.03(+1.36%)
Nov 04, 2020
2.200
2.300
2.170
2.200
493,118
+0.04(+1.85%)
Nov 03, 2020
2.170
2.210
2.110
2.160
359,285
+0.02(+0.93%)
Nov 02, 2020
2.110
2.150
2.020
2.140
435,713
+0.05(+2.39%)
Oct 30, 2020
2.050
2.110
1.970
2.090
487,600
+0.04(+1.95%)
Oct 29, 2020
2.200
2.200
2.020
2.050
543,276
-0.05(-2.38%)
Oct 28, 2020
2.180
2.201
2.020
2.100
626,602
-0.17(-7.49%)
Oct 27, 2020
2.270
2.340
2.120
2.270
1,384,417
+0.06(+2.71%)
Oct 26, 2020
2.310
2.320
2.120
2.210
514,504
-0.05(-2.21%)
Oct 23, 2020
2.290
2.310
2.200
2.260
409,400
+0.01(+0.44%)
Oct 22, 2020
2.220
2.310
2.200
2.250
506,968
+0.07(+3.21%)
Oct 21, 2020
2.290
2.340
2.120
2.180
515,238
-0.09(-3.96%)
Oct 20, 2020
2.130
2.440
2.080
2.270
2,623,781
+0.19(+9.13%)
Oct 19, 2020
2.000
2.170
1.960
2.080
500,837
+0.11(+5.58%)
Oct 16, 2020
2.000
2.010
1.920
1.970
354,000
-0.03(-1.50%)
Oct 15, 2020
2.120
2.120
1.970
2.000
360,890
-0.12(-5.66%)
Oct 14, 2020
2.100
2.170
2.060
2.120
553,494
+0.04(+1.92%)
Oct 13, 2020
2.030
2.100
2.000
2.080
394,241
-0.01(-0.48%)
Oct 12, 2020
2.010
2.150
1.990
2.090
513,337
+0.12(+6.09%)
Oct 09, 2020
1.990
1.999
1.920
1.970
214,900
+0.00(+0.00%)
Oct 08, 2020
1.990
2.030
1.950
1.970
357,178
+0.00(+0.00%)
Oct 07, 2020
1.950
1.990
1.910
1.970
345,666
+0.08(+4.23%)
Oct 06, 2020
1.830
1.950
1.800
1.890
398,850
+0.08(+4.42%)
Oct 05, 2020
1.770
1.850
1.720
1.810
315,875
+0.08(+4.62%)
Oct 02, 2020
1.700
1.760
1.680
1.730
279,800
+0.02(+1.17%)
Oct 01, 2020
1.750
1.750
1.680
1.710
273,610
+0.02(+1.18%)
Sep 30, 2020
1.720
1.730
1.680
1.690
267,953
-0.01(-0.59%)
Sep 29, 2020
1.690
1.730
1.670
1.700
222,103
+0.01(+0.59%)
Sep 28, 2020
1.730
1.750
1.680
1.690
189,884
+0.02(+1.20%)
Sep 25, 2020
1.640
1.700
1.600
1.670
321,500
+0.03(+1.83%)
Sep 24, 2020
1.650
1.700
1.560
1.640
226,157
-0.02(-1.20%)
Sep 23, 2020
1.790
1.880
1.630
1.660
544,023
-0.10(-5.68%)
Sep 22, 2020
1.860
1.860
1.730
1.760
237,667
-0.08(-4.61%)
Sep 21, 2020
1.850
1.900
1.800
1.845
334,056
-0.05(-2.89%)
Sep 18, 2020
1.850
1.920
1.820
1.900
554,200
+0.10(+5.56%)
Sep 17, 2020
1.810
1.830
1.720
1.800
259,136
-0.03(-1.64%)
Sep 16, 2020
1.760
1.830
1.730
1.830
332,846
+0.11(+6.40%)
Sep 15, 2020
1.730
1.800
1.700
1.720
499,346
+0.02(+1.18%)
Sep 14, 2020
1.660
1.720
1.630
1.700
165,525
+0.07(+4.29%)
Sep 11, 2020
1.610
1.680
1.590
1.630
136,900
+0.05(+3.16%)
Sep 10, 2020
1.610
1.650
1.580
1.580
170,389
-0.01(-0.63%)
Sep 09, 2020
1.620
1.650
1.570
1.590
158,840
-0.03(-1.85%)
Sep 08, 2020
1.610
1.690
1.551
1.620
221,360
-0.01(-0.61%)
Sep 04, 2020
1.620
1.650
1.520
1.630
349,500
+0.01(+0.62%)
Sep 03, 2020
1.710
1.720
1.620
1.620
182,390
-0.07(-4.14%)
Sep 02, 2020
1.720
1.730
1.690
1.690
255,288
-0.04(-2.31%)
Sep 01, 2020
1.760
1.770
1.710
1.730
213,526
-0.03(-1.70%)
Aug 31, 2020
1.710
1.800
1.710
1.760
241,736
+0.00(+0.00%)
Aug 28, 2020
1.800
1.830
1.720
1.760
266,700
-0.03(-1.68%)
Aug 27, 2020
1.770
1.800
1.730
1.790
375,326
+0.03(+1.70%)
Aug 26, 2020
1.830
1.860
1.730
1.760
357,549
-0.01(-0.56%)
Aug 25, 2020
1.640
1.780
1.600
1.770
686,159
+0.17(+10.62%)
Aug 24, 2020
1.700
1.700
1.590
1.600
615,286
-0.07(-4.19%)
Aug 21, 2020
1.760
1.760
1.660
1.670
286,500
-0.04(-2.34%)
Aug 20, 2020
1.770
1.770
1.690
1.710
297,692
-0.06(-3.39%)
Aug 19, 2020
1.700
1.790
1.700
1.770
329,488
+0.01(+0.57%)
Aug 18, 2020
1.790
1.800
1.690
1.760
376,595
-0.02(-1.12%)
Aug 17, 2020
1.710
1.800
1.690
1.780
681,135
+0.11(+6.59%)
Aug 14, 2020
1.640
1.710
1.570
1.670
545,500
+0.02(+1.21%)
Aug 13, 2020
1.720
1.743
1.610
1.650
938,124
-0.04(-2.37%)
Aug 12, 2020
1.900
1.900
1.650
1.690
1,316,416
-0.18(-9.63%)
Aug 11, 2020
1.930
1.940
1.850
1.870
698,299
-0.05(-2.60%)
Aug 10, 2020
1.900
1.960
1.900
1.920
485,339
+0.03(+1.59%)
Aug 07, 2020
1.930
1.950
1.880
1.890
612,700
-0.10(-5.03%)
Aug 06, 2020
2.000
2.000
1.890
1.990
705,571
+0.00(+0.00%)
Aug 05, 2020
2.030
2.080
1.970
1.990
890,357
-0.16(-7.44%)
Aug 04, 2020
2.080
2.150
2.020
2.150
533,284
+0.11(+5.39%)
Aug 03, 2020
2.040
2.070
2.000
2.040
350,795
+0.02(+0.99%)
Jul 31, 2020
2.050
2.080
1.950
2.020
379,600
-0.03(-1.46%)
Jul 30, 2020
1.990
2.100
1.960
2.050
500,077
+0.02(+0.99%)
Jul 29, 2020
2.060
2.060
1.950
2.030
315,696
-0.01(-0.49%)
Jul 28, 2020
1.980
2.060
1.920
2.040
426,264
+0.06(+3.03%)
Jul 27, 2020
2.100
2.130
1.940
1.980
577,238
-0.06(-3.18%)
Jul 24, 2020
2.130
2.130
2.010
2.045
447,800
-0.08(-3.99%)
Jul 23, 2020
2.120
2.240
2.080
2.130
625,963
+0.01(+0.47%)
Jul 22, 2020
2.140
2.180
2.080
2.120
322,678
-0.02(-0.93%)
Jul 21, 2020
2.200
2.220
2.050
2.140
854,428
+0.03(+1.42%)
Jul 20, 2020
2.030
2.210
2.030
2.110
1,604,736
+0.11(+5.50%)
Jul 17, 2020
1.950
2.015
1.920
2.000
457,900
+0.06(+3.09%)
Jul 16, 2020
1.980
1.980
1.900
1.940
332,676
-0.04(-2.02%)
Jul 15, 2020
1.990
2.090
1.910
1.980
1,371,100
+0.07(+3.66%)
Jul 14, 2020
1.960
2.030
1.870
1.910
350,496
-0.04(-2.05%)
Jul 13, 2020
1.880
2.090
1.880
1.950
1,394,004
+0.04(+2.09%)
Jul 10, 2020
1.900
1.950
1.850
1.910
497,600
+0.03(+1.60%)
Jul 09, 2020
1.880
1.910
1.830
1.880
386,344
-0.02(-1.05%)
Jul 08, 2020
1.910
1.930
1.870
1.900
387,733
-0.01(-0.52%)
Jul 07, 2020
1.910
1.940
1.880
1.910
372,371
+0.00(+0.00%)
Jul 06, 2020
1.960
1.960
1.880
1.910
519,491
+0.05(+2.69%)
Jul 02, 2020
1.910
1.930
1.850
1.860
333,400
-0.05(-2.62%)
Jul 01, 2020
1.920
1.950
1.900
1.910
283,240
+0.03(+1.60%)
Jun 30, 2020
1.870
1.950
1.860
1.880
309,764
+0.00(+0.00%)
Jun 29, 2020
1.930
1.930
1.830
1.880
369,567
-0.03(-1.57%)
Jun 26, 2020
1.990
2.000
1.890
1.910
300,600
-0.06(-3.05%)
Jun 25, 2020
2.010
2.080
1.950
1.970
546,683
-0.05(-2.48%)
Jun 24, 2020
2.070
2.140
1.980
2.020
405,173
-0.03(-1.46%)
Jun 23, 2020
2.010
2.140
1.960
2.050
1,155,748
+0.12(+6.22%)
Jun 22, 2020
1.940
2.000
1.910
1.930
289,721
-0.04(-2.03%)
Jun 19, 2020
1.990
2.040
1.920
1.970
435,900
+0.02(+1.03%)
Jun 18, 2020
1.880
2.000
1.880
1.950
315,284
+0.07(+3.72%)
Jun 17, 2020
1.950
1.950
1.860
1.880
343,661
-0.04(-2.08%)
Jun 16, 2020
1.950
2.000
1.890
1.920
439,311
+0.00(+0.00%)
Jun 15, 2020
1.940
2.020
1.830
1.920
542,033
-0.10(-4.95%)
Jun 12, 2020
2.010
2.040
1.940
2.020
332,000
+0.07(+3.59%)
Jun 11, 2020
2.070
2.130
1.920
1.950
1,133,064
-0.21(-9.72%)
Jun 10, 2020
2.170
2.210
2.100
2.160
405,464
-0.02(-0.92%)
Jun 09, 2020
2.210
2.270
2.150
2.180
429,681
-0.06(-2.68%)
Jun 08, 2020
2.150
2.300
2.120
2.240
871,009
+0.12(+5.66%)
Jun 05, 2020
2.210
2.240
2.110
2.120
854,800
-0.09(-4.07%)
Jun 04, 2020
2.260
2.290
2.130
2.210
1,056,536
-0.04(-1.78%)
Jun 03, 2020
2.310
2.350
2.210
2.250
608,690
-0.07(-3.02%)
Jun 02, 2020
2.270
2.360
2.230
2.320
751,710
+0.02(+0.87%)
Jun 01, 2020
2.320
2.340
2.230
2.300
1,051,550
-0.14(-5.74%)
May 29, 2020
2.580
2.580
2.270
2.440
1,014,000
-0.04(-1.61%)
May 28, 2020
2.400
2.600
2.320
2.480
1,072,642
+0.18(+7.83%)
May 27, 2020
2.640
2.690
2.150
2.300
1,688,684
-0.33(-12.55%)
May 26, 2020
2.730
2.850
2.580
2.630
1,504,972
+0.06(+2.33%)
May 22, 2020
2.650
2.700
2.530
2.570
1,020,100
-0.04(-1.53%)
May 21, 2020
2.680
2.770
2.530
2.610
1,316,481
-0.15(-5.43%)
May 20, 2020
2.580
2.850
2.450
2.760
2,754,576
+0.18(+6.98%)
May 19, 2020
2.660
2.920
2.430
2.580
5,124,265
-0.08(-3.01%)
May 18, 2020
2.180
2.700
2.120
2.660
7,256,944
+0.61(+29.76%)
May 15, 2020
2.020
2.070
1.930
2.050
1,501,700
+0.03(+1.49%)
May 14, 2020
2.110
2.110
1.880
2.020
1,420,916
-0.05(-2.42%)
May 13, 2020
2.130
2.180
1.850
2.070
1,792,240
+0.08(+4.02%)
May 12, 2020
2.130
2.250
1.940
1.990
1,428,829
-0.09(-4.33%)
May 11, 2020
1.750
2.240
1.710
2.080
2,929,705
+0.37(+21.64%)
May 08, 2020
1.630
1.768
1.630
1.710
384,200
+0.01(+0.59%)
May 07, 2020
1.740
1.740
1.630
1.700
327,762
-0.04(-2.30%)
May 06, 2020
1.610
1.790
1.550
1.740
683,327
+0.16(+10.13%)
May 05, 2020
1.650
1.650
1.550
1.580
248,159
+0.00(+0.00%)
May 04, 2020
1.630
1.680
1.500
1.580
408,031
+0.06(+3.95%)
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.