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
Celyad Sa ADR
(NQ:
CYAD
)
0.4700
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 2023
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 29, 2022
2.000
2.055
1.960
2.055
1,879
+0.10(+4.85%)
Apr 28, 2022
2.010
2.010
1.960
1.960
2,399
-0.12(-6.00%)
Apr 27, 2022
2.063
2.085
2.000
2.085
4,945
+0.02(+1.21%)
Apr 26, 2022
2.119
2.119
2.055
2.060
10,866
-0.04(-1.90%)
Apr 25, 2022
2.070
2.100
2.060
2.100
4,025
-0.06(-2.78%)
Apr 22, 2022
2.160
2.160
2.160
2.160
139
-0.03(-1.37%)
Apr 21, 2022
2.215
2.215
2.190
2.190
7,776
+0.00(+0.23%)
Apr 19, 2022
2.185
72
+0.06(+2.58%)
Apr 18, 2022
2.130
2.130
2.130
2.130
247
+0.00(+0.00%)
Apr 14, 2022
2.160
2.161
2.130
2.130
1,046
-0.04(-1.85%)
Apr 13, 2022
2.170
2.170
2.169
2.170
590
-0.03(-1.36%)
Apr 12, 2022
2.187
2.200
2.187
2.200
6,988
+0.04(+1.88%)
Apr 11, 2022
2.220
2.220
2.080
2.159
3,033
-0.05(-2.29%)
Apr 08, 2022
2.160
2.210
2.160
2.210
1,891
+0.01(+0.48%)
Apr 07, 2022
2.260
2.260
2.190
2.199
2,213
+0.03(+1.35%)
Apr 06, 2022
2.210
2.210
2.100
2.170
2,115
-0.08(-3.56%)
Apr 05, 2022
2.250
2.260
2.130
2.250
40,035
+0.09(+4.17%)
Apr 04, 2022
2.310
2.340
2.050
2.160
44,044
-0.16(-6.90%)
Apr 01, 2022
2.320
2.320
2.320
2.320
477
-0.11(-4.40%)
Mar 31, 2022
2.280
2.427
2.264
2.427
2,905
+0.12(+5.05%)
Mar 30, 2022
2.320
2.320
2.310
2.310
1,534
-0.08(-3.35%)
Mar 29, 2022
2.380
2.390
2.300
2.390
1,704
+0.14(+6.07%)
Mar 28, 2022
2.210
2.390
2.140
2.253
3,213
+0.05(+2.42%)
Mar 25, 2022
2.260
2.260
2.200
2.200
4,158
-0.15(-6.38%)
Mar 24, 2022
2.450
2.450
2.320
2.350
6,112
-0.04(-1.67%)
Mar 23, 2022
2.350
2.420
2.340
2.390
6,085
+0.06(+2.58%)
Mar 22, 2022
2.340
2.390
2.320
2.330
2,380
+0.02(+0.87%)
Mar 21, 2022
2.320
2.380
2.310
2.310
3,674
-0.07(-2.94%)
Mar 18, 2022
2.310
2.400
2.250
2.380
7,426
-0.05(-2.06%)
Mar 17, 2022
2.420
2.430
2.280
2.430
4,088
+0.12(+5.19%)
Mar 16, 2022
2.250
2.333
2.120
2.310
10,902
+0.29(+14.36%)
Mar 15, 2022
2.130
2.220
2.010
2.020
3,477
-0.16(-7.34%)
Mar 14, 2022
2.180
2.213
2.080
2.180
8,193
+0.07(+3.32%)
Mar 11, 2022
2.100
2.210
2.010
2.110
9,969
-0.10(-4.52%)
Mar 10, 2022
2.270
2.270
2.100
2.210
4,867
-0.08(-3.49%)
Mar 09, 2022
2.310
2.520
2.150
2.290
112,621
+0.40(+21.16%)
Mar 08, 2022
1.900
1.927
1.760
1.890
17,568
+0.17(+9.88%)
Mar 07, 2022
1.790
1.790
1.680
1.720
6,298
-0.09(-4.97%)
Mar 04, 2022
2.090
2.100
1.670
1.810
24,090
-0.28(-13.40%)
Mar 03, 2022
2.350
2.350
2.060
2.090
22,887
-0.09(-4.13%)
Mar 02, 2022
2.390
2.390
2.169
2.180
9,862
-0.10(-4.39%)
Mar 01, 2022
2.710
2.710
2.160
2.280
62,124
-0.39(-14.61%)
Feb 28, 2022
2.870
2.890
2.660
2.670
26,718
-0.55(-17.08%)
Feb 25, 2022
3.070
3.240
3.105
3.220
7,253
+0.18(+5.92%)
Feb 24, 2022
2.930
3.040
2.790
3.040
6,057
-0.03(-0.98%)
Feb 23, 2022
3.140
3.145
2.880
3.070
4,184
-0.12(-3.76%)
Feb 22, 2022
3.280
3.420
3.140
3.190
14,852
-0.18(-5.34%)
Feb 18, 2022
3.370
0
+0.08(+2.43%)
Feb 17, 2022
3.380
3.380
3.260
3.290
6,140
-0.02(-0.60%)
Feb 16, 2022
3.490
3.490
3.300
3.310
6,929
+0.03(+0.91%)
Feb 15, 2022
3.340
3.449
3.180
3.280
9,921
-0.04(-1.20%)
Feb 14, 2022
3.380
3.390
3.290
3.320
9,030
-0.14(-4.05%)
Feb 11, 2022
3.570
3.570
3.460
3.460
2,049
-0.13(-3.62%)
Feb 10, 2022
3.550
3.600
3.460
3.590
2,939
+0.08(+2.28%)
Feb 09, 2022
3.560
3.560
3.330
3.510
4,442
+0.02(+0.57%)
Feb 08, 2022
3.500
3.560
3.350
3.490
19,680
+0.00(+0.00%)
Feb 07, 2022
3.520
3.550
3.450
3.490
4,404
-0.09(-2.51%)
Feb 04, 2022
3.560
3.630
3.560
3.580
2,300
+0.02(+0.56%)
Feb 03, 2022
3.630
3.410
3.560
8,626
+0.00(+0.00%)
Feb 02, 2022
3.620
3.620
3.560
3.560
2,916
+0.04(+1.14%)
Feb 01, 2022
3.540
3.575
3.516
3.520
7,814
+0.00(+0.00%)
Jan 31, 2022
3.480
3.540
3.404
3.520
12,131
+0.16(+4.76%)
Jan 28, 2022
3.470
3.575
3.280
3.360
53,927
-0.09(-2.61%)
Jan 27, 2022
3.650
3.650
3.360
3.450
6,424
-0.24(-6.50%)
Jan 26, 2022
3.740
3.740
3.560
3.690
6,645
+0.14(+3.94%)
Jan 25, 2022
3.540
3.740
3.480
3.550
32,393
+0.05(+1.43%)
Jan 24, 2022
3.500
3.580
3.500
3.500
26,954
-0.44(-11.17%)
Jan 21, 2022
3.750
3.990
3.720
3.940
10,846
+0.15(+3.96%)
Jan 20, 2022
3.780
3.795
3.740
3.790
6,775
+0.08(+2.16%)
Jan 19, 2022
3.810
3.840
3.710
3.710
11,050
-0.13(-3.39%)
Jan 18, 2022
3.860
3.870
3.840
3.840
6,942
-0.01(-0.26%)
Jan 14, 2022
3.850
0
-0.14(-3.51%)
Jan 13, 2022
4.050
4.085
3.900
3.990
22,492
-0.08(-1.97%)
Jan 12, 2022
4.040
4.110
3.998
4.070
10,306
-0.01(-0.25%)
Jan 11, 2022
3.950
4.105
3.930
4.080
39,797
+0.20(+5.15%)
Jan 10, 2022
3.850
3.945
3.830
3.880
25,564
+0.04(+1.04%)
Jan 07, 2022
3.870
3.900
3.750
3.840
25,230
+0.02(+0.52%)
Jan 06, 2022
3.840
3.880
3.800
3.820
20,128
+0.04(+1.06%)
Jan 05, 2022
3.940
3.950
3.780
3.780
38,123
+0.00(+0.00%)
Jan 04, 2022
3.930
3.974
3.760
3.780
75,433
-0.09(-2.33%)
Jan 03, 2022
3.770
3.920
3.760
3.870
123,955
+0.21(+5.74%)
Dec 31, 2021
3.620
3.830
3.620
3.660
178,146
-0.08(-2.14%)
Dec 30, 2021
3.820
3.840
3.700
3.740
90,010
-0.08(-2.09%)
Dec 29, 2021
3.910
3.910
3.755
3.820
32,394
+0.01(+0.26%)
Dec 28, 2021
3.910
3.910
3.760
3.810
44,085
-0.06(-1.55%)
Dec 27, 2021
3.970
4.010
3.780
3.870
59,937
-0.13(-3.25%)
Dec 23, 2021
3.910
4.020
3.810
4.000
47,463
+0.12(+3.09%)
Dec 22, 2021
3.940
4.030
3.775
3.880
64,085
-0.16(-3.96%)
Dec 21, 2021
4.100
4.100
4.020
4.040
25,141
-0.13(-3.12%)
Dec 20, 2021
4.040
4.200
3.920
4.170
87,874
+0.00(+0.00%)
Dec 17, 2021
4.160
4.190
4.110
4.170
36,253
+0.00(+0.00%)
Dec 16, 2021
4.250
4.250
4.110
4.170
88,160
+0.07(+1.71%)
Dec 15, 2021
4.200
4.300
4.060
4.100
72,489
-0.12(-2.84%)
Dec 14, 2021
4.410
4.414
4.070
4.220
214,744
-0.22(-4.95%)
Dec 13, 2021
4.650
4.750
4.390
4.440
154,798
+0.02(+0.45%)
Dec 10, 2021
4.830
4.960
4.370
4.420
247,805
-0.51(-10.34%)
Dec 09, 2021
4.990
5.096
4.810
4.930
264,695
-0.06(-1.20%)
Dec 08, 2021
4.370
5.090
4.371
4.990
532,262
+0.58(+13.15%)
Dec 07, 2021
4.630
4.760
4.160
4.410
782,232
-0.19(-4.13%)
Dec 06, 2021
4.650
4.830
4.380
4.600
1,242,656
-0.10(-2.13%)
Dec 03, 2021
4.900
5.580
4.360
4.700
56,039,776
+1.13(+31.65%)
Dec 02, 2021
3.560
3.590
3.540
3.570
7,478
-0.05(-1.38%)
Dec 01, 2021
3.650
3.700
3.620
3.620
8,033
+0.00(+0.00%)
Nov 30, 2021
3.850
3.850
3.530
3.620
12,578
-0.25(-6.46%)
Nov 29, 2021
3.700
3.870
3.620
3.870
5,205
+0.20(+5.45%)
Nov 26, 2021
3.680
3.680
3.546
3.670
8,951
-0.12(-3.17%)
Nov 24, 2021
3.780
3.790
3.660
3.790
8,986
+0.05(+1.34%)
Nov 23, 2021
3.760
3.760
3.700
3.740
7,994
-0.02(-0.53%)
Nov 22, 2021
3.850
3.910
3.750
3.760
21,032
-0.19(-4.81%)
Nov 19, 2021
3.850
4.030
3.800
3.950
22,509
-0.12(-2.95%)
Nov 18, 2021
4.000
4.100
4.070
4.070
12,717
+0.04(+0.99%)
Nov 17, 2021
4.000
4.040
3.885
4.030
29,517
+0.08(+2.03%)
Nov 16, 2021
3.990
4.110
3.890
3.950
8,742
-0.05(-1.25%)
Nov 15, 2021
4.130
4.300
3.980
4.000
36,017
-0.18(-4.31%)
Nov 12, 2021
4.080
4.380
3.980
4.180
49,039
+0.15(+3.72%)
Nov 11, 2021
4.130
4.400
4.030
4.030
20,649
-0.27(-6.27%)
Nov 10, 2021
4.340
4.300
29,315
+0.01(+0.23%)
Nov 09, 2021
4.270
4.300
4.140
4.290
29,733
+0.04(+1.06%)
Nov 08, 2021
4.320
4.360
4.140
4.245
28,439
-0.01(-0.35%)
Nov 05, 2021
4.220
4.260
4.090
4.260
27,867
+0.10(+2.40%)
Nov 04, 2021
4.200
4.300
4.070
4.160
24,514
-0.16(-3.70%)
Nov 03, 2021
4.360
4.360
4.210
4.320
65,615
+0.15(+3.58%)
Nov 02, 2021
4.330
4.370
4.140
4.171
20,669
+0.01(+0.26%)
Nov 01, 2021
4.370
4.385
4.140
4.160
41,064
-0.22(-5.13%)
Oct 29, 2021
4.560
4.560
4.290
4.385
24,638
-0.12(-2.77%)
Oct 28, 2021
4.470
4.600
4.410
4.510
14,321
+0.05(+1.12%)
Oct 27, 2021
4.500
4.550
4.290
4.460
33,706
-0.29(-6.11%)
Oct 26, 2021
4.700
4.750
4.750
18,031
-0.18(-3.65%)
Oct 25, 2021
5.180
5.190
4.670
4.930
22,197
-0.05(-1.00%)
Oct 22, 2021
4.800
4.990
4.662
4.980
15,621
+0.04(+0.81%)
Oct 21, 2021
4.700
4.965
4.620
4.940
19,831
-0.06(-1.20%)
Oct 20, 2021
5.040
5.150
4.770
5.000
83,154
+0.05(+1.01%)
Oct 19, 2021
4.610
5.020
4.450
4.950
102,242
+0.37(+7.96%)
Oct 18, 2021
4.360
4.585
4.130
4.585
70,359
+0.16(+3.50%)
Oct 15, 2021
4.290
4.490
4.180
4.430
5,725
+0.15(+3.50%)
Oct 14, 2021
4.330
4.349
4.240
4.280
13,121
-0.07(-1.61%)
Oct 13, 2021
4.340
4.520
4.150
4.350
22,235
+0.09(+2.13%)
Oct 12, 2021
4.560
4.560
4.230
4.259
6,417
-0.04(-0.95%)
Oct 11, 2021
4.210
4.300
4.110
4.300
30,188
+0.24(+5.91%)
Oct 08, 2021
4.000
4.070
3.950
4.060
161,753
+0.13(+3.31%)
Oct 07, 2021
4.000
4.000
3.930
3.930
6,681
+0.00(+0.00%)
Oct 06, 2021
4.040
4.040
3.900
3.930
17,710
-0.01(-0.25%)
Oct 05, 2021
4.000
4.000
3.930
3.940
21,727
+0.03(+0.77%)
Oct 04, 2021
4.160
4.160
3.910
3.910
14,908
-0.15(-3.69%)
Oct 01, 2021
4.250
4.250
4.010
4.060
13,718
-0.04(-0.98%)
Sep 30, 2021
4.090
4.100
4.060
4.100
9,794
-0.01(-0.24%)
Sep 29, 2021
4.120
4.120
4.040
4.110
14,982
-0.06(-1.52%)
Sep 28, 2021
4.210
4.230
4.114
4.173
9,190
-0.03(-0.63%)
Sep 27, 2021
4.250
4.274
4.070
4.200
12,733
-0.18(-4.11%)
Sep 24, 2021
4.290
4.400
4.270
4.380
3,182
+0.11(+2.58%)
Sep 23, 2021
4.270
4.332
4.210
4.270
12,874
-0.06(-1.39%)
Sep 22, 2021
4.280
4.340
4.280
4.330
5,920
+0.06(+1.41%)
Sep 21, 2021
4.210
4.360
4.200
4.270
7,486
-0.03(-0.70%)
Sep 20, 2021
4.300
4.340
4.240
4.300
6,613
-0.09(-2.16%)
Sep 17, 2021
4.340
4.410
4.290
4.395
9,680
+0.03(+0.80%)
Sep 16, 2021
4.430
4.480
4.330
4.360
4,625
-0.12(-2.68%)
Sep 15, 2021
4.540
4.550
4.370
4.480
4,658
-0.06(-1.32%)
Sep 14, 2021
4.600
4.800
4.530
4.540
11,842
-0.03(-0.66%)
Sep 13, 2021
4.660
4.670
4.480
4.570
16,139
-0.03(-0.65%)
Sep 10, 2021
4.690
4.690
4.600
4.600
12,872
+0.03(+0.66%)
Sep 09, 2021
4.530
4.730
4.520
4.570
19,805
+0.05(+1.11%)
Sep 08, 2021
4.750
4.800
4.460
4.520
47,610
-0.12(-2.59%)
Sep 07, 2021
4.870
4.890
4.560
4.640
47,337
+0.14(+3.11%)
Sep 03, 2021
4.480
4.537
4.440
4.500
17,937
+0.12(+2.76%)
Sep 02, 2021
4.400
4.400
4.290
4.379
9,624
-0.11(-2.47%)
Sep 01, 2021
4.370
4.490
4.340
4.490
8,942
+0.12(+2.75%)
Aug 31, 2021
4.480
4.480
4.300
4.370
5,958
-0.07(-1.58%)
Aug 30, 2021
4.480
4.489
4.190
4.440
19,557
+0.07(+1.60%)
Aug 27, 2021
4.260
4.370
4.180
4.370
9,424
-0.07(-1.58%)
Aug 26, 2021
4.210
4.440
4.180
4.440
13,345
+0.28(+6.73%)
Aug 25, 2021
4.210
4.210
3.990
4.160
20,597
-0.05(-1.19%)
Aug 24, 2021
4.180
4.210
4.046
4.210
17,084
+0.08(+1.94%)
Aug 23, 2021
4.120
4.170
4.054
4.130
29,198
+0.25(+6.44%)
Aug 20, 2021
4.050
4.050
3.760
3.880
23,441
-0.14(-3.48%)
Aug 19, 2021
4.050
4.060
3.960
4.020
28,705
-0.08(-1.95%)
Aug 18, 2021
4.110
4.170
4.100
4.100
9,835
+0.03(+0.74%)
Aug 17, 2021
4.070
4.083
4.060
4.070
7,696
-0.10(-2.40%)
Aug 16, 2021
4.090
4.170
4.019
4.170
13,348
+0.13(+3.22%)
Aug 13, 2021
4.220
4.299
4.005
4.040
25,971
-0.20(-4.72%)
Aug 12, 2021
4.160
4.240
4.080
4.240
13,326
+0.13(+3.16%)
Aug 11, 2021
4.250
4.251
4.100
4.110
16,141
-0.17(-3.97%)
Aug 10, 2021
4.340
4.340
4.122
4.280
31,996
+0.05(+1.18%)
Aug 09, 2021
4.360
4.450
4.160
4.230
20,416
-0.07(-1.63%)
Aug 06, 2021
4.260
4.300
4.150
4.300
27,907
+0.01(+0.23%)
Aug 05, 2021
4.220
4.290
4.080
4.290
30,914
+0.03(+0.70%)
Aug 04, 2021
4.160
4.300
3.937
4.260
36,661
+0.00(+0.00%)
Aug 03, 2021
4.150
4.400
4.090
4.260
24,708
+0.11(+2.65%)
Aug 02, 2021
4.170
4.280
4.090
4.150
39,824
-0.08(-1.89%)
Jul 30, 2021
4.200
4.230
4.120
4.230
33,809
+0.12(+2.92%)
Jul 29, 2021
4.260
4.260
4.100
4.110
20,853
-0.08(-1.91%)
Jul 28, 2021
4.350
4.460
4.130
4.190
27,686
-0.22(-4.99%)
Jul 27, 2021
4.380
4.410
4.260
4.410
25,596
-0.17(-3.71%)
Jul 26, 2021
4.570
4.648
4.400
4.580
33,302
-0.06(-1.29%)
Jul 23, 2021
4.590
4.857
4.415
4.640
49,715
+0.04(+0.87%)
Jul 22, 2021
4.790
4.790
4.460
4.600
38,279
+0.10(+2.22%)
Jul 21, 2021
4.330
4.620
4.279
4.500
99,701
+0.33(+7.91%)
Jul 20, 2021
4.190
4.200
4.070
4.170
30,567
+0.11(+2.71%)
Jul 19, 2021
4.110
4.200
4.020
4.060
14,747
-0.17(-4.02%)
Jul 16, 2021
4.180
4.230
4.120
4.230
48,609
+0.15(+3.68%)
Jul 15, 2021
4.470
4.470
4.010
4.080
145,033
-0.42(-9.33%)
Jul 14, 2021
4.580
4.580
4.410
4.500
73,718
-0.04(-0.88%)
Jul 13, 2021
4.630
4.650
4.440
4.540
38,677
+0.01(+0.22%)
Jul 12, 2021
4.800
4.850
4.440
4.530
44,447
-0.21(-4.43%)
Jul 09, 2021
4.980
4.980
4.690
4.740
25,910
+0.03(+0.64%)
Jul 08, 2021
4.820
4.903
4.620
4.710
32,730
-0.14(-2.89%)
Jul 07, 2021
5.060
5.070
4.830
4.850
29,494
-0.21(-4.16%)
Jul 06, 2021
5.150
5.170
5.050
5.060
15,412
-0.17(-3.24%)
Jul 02, 2021
5.190
5.240
5.150
5.230
7,436
-0.02(-0.38%)
Jul 01, 2021
5.210
5.250
5.150
5.250
11,740
-0.01(-0.19%)
Jun 30, 2021
5.190
5.260
5.150
5.260
22,437
+0.09(+1.66%)
Jun 29, 2021
5.260
5.265
5.150
5.174
20,267
-0.09(-1.63%)
Jun 28, 2021
5.410
5.410
5.240
5.260
27,921
-0.20(-3.66%)
Jun 25, 2021
5.460
5.480
5.330
5.460
15,772
-0.04(-0.73%)
Jun 24, 2021
5.320
5.510
5.310
5.500
4,076
+0.20(+3.77%)
Jun 23, 2021
5.310
5.347
5.200
5.300
18,067
-0.06(-1.12%)
Jun 22, 2021
5.320
5.368
5.300
5.360
3,170
-0.03(-0.56%)
Jun 21, 2021
5.440
5.478
5.370
5.390
11,942
-0.11(-2.00%)
Jun 18, 2021
5.320
5.500
5.270
5.500
19,210
+0.19(+3.58%)
Jun 17, 2021
5.350
5.370
5.250
5.310
30,746
-0.04(-0.75%)
Jun 16, 2021
5.520
5.520
5.250
5.350
62,613
-0.13(-2.37%)
Jun 15, 2021
5.480
5.520
5.370
5.480
64,643
+0.01(+0.18%)
Jun 14, 2021
5.710
5.725
5.250
5.470
129,656
-0.36(-6.17%)
Jun 11, 2021
5.950
6.400
5.500
5.830
312,988
-0.17(-2.83%)
Jun 10, 2021
6.020
6.070
5.940
6.000
130,912
+0.00(+0.00%)
Jun 09, 2021
6.160
6.170
5.880
6.000
120,154
+0.00(+0.00%)
Jun 08, 2021
6.000
6.029
5.940
6.000
134,355
+0.24(+4.17%)
Jun 07, 2021
5.980
5.980
5.970
5.760
208,533
+0.25(+4.54%)
Jun 04, 2021
5.500
5.551
5.500
5.510
4,517
-0.01(-0.18%)
Jun 03, 2021
5.500
5.540
5.450
5.520
68,325
+0.15(+2.79%)
Jun 02, 2021
5.570
5.591
5.250
5.370
33,683
-0.25(-4.45%)
Jun 01, 2021
5.640
5.710
5.400
5.620
45,768
+0.10(+1.81%)
May 28, 2021
5.440
5.545
5.400
5.520
14,543
+0.03(+0.55%)
May 27, 2021
5.490
5.530
5.350
5.490
22,796
-0.12(-2.14%)
May 26, 2021
5.640
5.640
5.410
5.610
23,416
-0.05(-0.88%)
May 25, 2021
5.750
5.795
5.500
5.660
25,645
+0.05(+0.89%)
May 24, 2021
5.580
5.620
5.500
5.610
21,841
+0.07(+1.26%)
May 21, 2021
5.740
5.830
5.360
5.540
53,623
-0.12(-2.12%)
May 20, 2021
5.600
5.670
5.510
5.660
208,501
+0.03(+0.53%)
May 19, 2021
5.630
5.660
5.420
5.630
30,873
-0.10(-1.75%)
May 18, 2021
5.870
5.910
5.540
5.730
56,155
+0.16(+2.87%)
May 17, 2021
5.580
5.590
5.360
5.570
31,562
-0.12(-2.11%)
May 14, 2021
5.980
5.980
5.440
5.690
56,667
-0.05(-0.87%)
May 13, 2021
5.900
6.000
5.360
5.740
440,083
+0.43(+8.10%)
May 12, 2021
5.480
5.490
5.260
5.310
36,334
-0.17(-3.10%)
May 11, 2021
5.680
5.790
5.250
5.480
28,428
-0.23(-4.03%)
May 10, 2021
5.700
5.810
5.530
5.710
56,906
+0.04(+0.71%)
May 07, 2021
5.790
5.820
5.500
5.670
149,248
+0.01(+0.18%)
May 06, 2021
6.170
6.210
5.270
5.660
119,203
-0.58(-9.29%)
May 05, 2021
6.310
6.320
5.900
6.240
83,770
+0.19(+3.14%)
May 04, 2021
6.240
6.250
5.950
6.050
63,468
-0.12(-1.94%)
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.