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
Minerva Neuroscie
(NQ:
NERV
)
2.520
-0.049 (-1.90%)
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 28, 2023
2.830
2.860
2.731
2.800
23,105
+0.10(+3.70%)
Apr 27, 2023
2.720
2.800
2.650
2.700
24,893
+0.10(+3.85%)
Apr 26, 2023
2.330
2.719
2.330
2.600
26,215
+0.27(+11.59%)
Apr 25, 2023
2.380
2.380
2.259
2.330
13,571
-0.06(-2.51%)
Apr 24, 2023
2.460
2.470
2.311
2.390
26,841
-0.07(-2.84%)
Apr 21, 2023
2.760
2.858
2.410
2.460
57,555
-0.41(-14.29%)
Apr 20, 2023
2.940
3.260
2.820
2.870
37,878
-0.19(-6.21%)
Apr 19, 2023
2.940
3.460
2.940
3.060
381,204
+0.18(+6.25%)
Apr 18, 2023
2.700
3.380
2.681
2.880
226,104
+0.12(+4.35%)
Apr 17, 2023
2.370
2.850
2.300
2.760
143,612
+0.48(+21.05%)
Apr 14, 2023
2.040
2.280
2.040
2.280
17,825
+0.19(+9.09%)
Apr 13, 2023
2.130
2.138
2.021
2.090
35,767
-0.04(-1.88%)
Apr 12, 2023
2.390
2.500
2.030
2.130
125,562
-0.18(-7.79%)
Apr 11, 2023
1.900
2.510
1.900
2.310
578,587
+0.50(+27.97%)
Apr 10, 2023
1.650
1.826
1.650
1.805
26,244
+0.18(+10.74%)
Apr 06, 2023
1.620
1.650
1.620
1.630
4,631
+0.01(+0.62%)
Apr 05, 2023
1.650
1.669
1.620
1.620
4,578
+0.01(+0.31%)
Apr 04, 2023
1.630
1.657
1.584
1.615
6,111
-0.04(-2.69%)
Apr 03, 2023
1.640
1.685
1.580
1.660
10,846
+0.06(+3.72%)
Mar 31, 2023
1.680
1.690
1.600
1.600
7,038
-0.03(-1.84%)
Mar 30, 2023
1.650
1.740
1.620
1.630
16,611
-0.08(-4.68%)
Mar 29, 2023
1.680
1.710
1.660
1.710
4,541
+0.02(+1.18%)
Mar 28, 2023
1.700
1.710
1.690
1.690
7,002
+0.05(+3.05%)
Mar 27, 2023
1.640
1.710
1.610
1.640
22,805
-0.02(-1.20%)
Mar 24, 2023
1.680
1.680
1.600
1.660
16,428
+0.01(+0.61%)
Mar 23, 2023
1.685
1.685
1.630
1.650
23,544
-0.05(-2.98%)
Mar 22, 2023
1.704
1.760
1.670
1.701
7,375
+0.01(+0.63%)
Mar 21, 2023
1.590
1.700
1.560
1.690
25,828
+0.10(+6.29%)
Mar 20, 2023
1.610
1.670
1.560
1.590
20,052
-0.01(-0.63%)
Mar 17, 2023
1.660
1.709
1.550
1.600
17,043
-0.03(-1.84%)
Mar 16, 2023
1.760
1.780
1.500
1.630
59,925
-0.11(-6.32%)
Mar 15, 2023
1.810
1.880
1.740
1.740
10,265
-0.04(-2.25%)
Mar 14, 2023
1.660
1.790
1.660
1.780
31,779
+0.06(+3.49%)
Mar 13, 2023
1.630
1.760
1.588
1.720
23,271
+0.05(+3.30%)
Mar 10, 2023
1.800
1.840
1.610
1.665
64,291
-0.15(-8.01%)
Mar 09, 2023
1.870
1.915
1.800
1.810
14,120
-0.06(-3.21%)
Mar 08, 2023
2.110
2.180
1.810
1.870
68,626
-0.15(-7.65%)
Mar 07, 2023
2.040
2.094
2.000
2.025
10,999
-0.05(-2.18%)
Mar 06, 2023
2.120
2.120
2.050
2.070
13,146
-0.03(-1.43%)
Mar 03, 2023
2.040
2.140
2.022
2.100
24,759
+0.02(+0.96%)
Mar 02, 2023
2.230
2.230
2.000
2.080
12,473
-0.03(-1.42%)
Mar 01, 2023
2.090
2.240
2.090
2.110
19,399
-0.05(-2.31%)
Feb 28, 2023
2.080
2.180
2.050
2.160
17,315
+0.04(+2.13%)
Feb 27, 2023
2.100
2.230
2.060
2.115
30,739
-0.03(-1.63%)
Feb 24, 2023
2.280
2.280
2.135
2.150
27,540
-0.15(-6.52%)
Feb 23, 2023
2.350
2.350
2.240
2.300
17,389
+0.01(+0.44%)
Feb 22, 2023
2.210
2.380
2.210
2.290
12,636
+0.03(+1.33%)
Feb 21, 2023
2.330
2.375
2.250
2.260
19,820
-0.10(-4.24%)
Feb 17, 2023
2.350
2.430
2.260
2.360
37,505
-0.01(-0.42%)
Feb 16, 2023
2.400
2.420
2.360
2.370
13,028
+0.01(+0.42%)
Feb 15, 2023
2.240
2.600
2.240
2.360
74,480
+0.03(+1.29%)
Feb 14, 2023
2.340
2.400
2.250
2.330
26,180
-0.08(-3.32%)
Feb 13, 2023
2.450
2.450
2.148
2.410
40,246
-0.02(-0.82%)
Feb 10, 2023
2.530
2.700
2.365
2.430
43,851
-0.13(-5.08%)
Feb 09, 2023
3.090
3.110
2.520
2.560
123,762
-0.53(-17.15%)
Feb 08, 2023
2.850
3.130
2.850
3.090
44,297
+0.20(+6.92%)
Feb 07, 2023
2.940
3.090
2.800
2.890
89,426
-0.08(-2.69%)
Feb 06, 2023
2.900
3.030
2.750
2.970
74,801
+0.10(+3.48%)
Feb 03, 2023
2.540
3.110
2.510
2.870
370,332
+0.35(+13.89%)
Feb 02, 2023
2.340
2.520
2.340
2.520
79,150
+0.19(+8.15%)
Feb 01, 2023
2.360
2.475
2.280
2.330
85,960
-0.06(-2.51%)
Jan 31, 2023
2.370
2.400
2.345
2.390
14,872
+0.07(+3.02%)
Jan 30, 2023
2.350
2.510
2.300
2.320
55,132
-0.04(-1.69%)
Jan 27, 2023
2.240
2.440
2.211
2.360
48,349
+0.15(+6.79%)
Jan 26, 2023
2.150
2.340
2.150
2.210
51,812
+0.07(+3.27%)
Jan 25, 2023
2.200
2.260
2.120
2.140
42,737
-0.08(-3.60%)
Jan 24, 2023
2.400
2.430
2.180
2.220
111,252
-0.17(-7.11%)
Jan 23, 2023
1.930
2.400
1.930
2.390
215,622
+0.44(+22.56%)
Jan 20, 2023
1.900
1.994
1.870
1.950
37,315
+0.00(+0.00%)
Jan 19, 2023
1.910
1.960
1.860
1.950
22,912
-0.01(-0.51%)
Jan 18, 2023
2.130
2.130
1.920
1.960
94,458
-0.06(-2.73%)
Jan 17, 2023
2.220
2.235
1.970
2.015
97,287
-0.21(-9.23%)
Jan 13, 2023
2.150
2.270
2.150
2.220
81,527
+0.06(+2.78%)
Jan 12, 2023
2.320
2.390
2.040
2.160
198,453
-0.12(-5.26%)
Jan 11, 2023
1.900
2.990
1.885
2.280
1,312,528
+0.40(+21.28%)
Jan 10, 2023
1.670
1.930
1.670
1.880
191,083
+0.22(+13.25%)
Jan 09, 2023
1.660
1.690
1.600
1.660
37,276
-0.02(-1.19%)
Jan 06, 2023
1.580
1.690
1.580
1.680
46,290
+0.08(+5.00%)
Jan 05, 2023
1.660
1.700
1.560
1.600
49,706
-0.06(-3.61%)
Jan 04, 2023
1.510
1.720
1.430
1.660
70,108
+0.15(+9.93%)
Jan 03, 2023
1.600
1.660
1.429
1.510
139,857
-0.08(-5.03%)
Dec 30, 2022
1.490
1.600
1.360
1.590
142,839
+0.08(+5.30%)
Dec 29, 2022
1.400
1.510
1.260
1.510
346,952
+0.08(+5.59%)
Dec 28, 2022
1.680
2.100
1.400
1.430
518,339
-0.92(-39.15%)
Dec 27, 2022
2.460
2.500
2.210
2.350
57,890
-0.13(-5.24%)
Dec 23, 2022
2.490
2.610
2.430
2.480
17,738
-0.08(-3.13%)
Dec 22, 2022
2.715
2.729
2.485
2.560
65,955
-0.19(-6.91%)
Dec 21, 2022
2.700
2.799
2.650
2.750
17,535
+0.01(+0.36%)
Dec 20, 2022
2.600
2.950
2.600
2.740
51,930
+0.13(+5.14%)
Dec 19, 2022
2.870
2.870
2.600
2.606
23,725
-0.24(-8.56%)
Dec 16, 2022
2.740
2.860
2.610
2.850
46,299
+0.04(+1.42%)
Dec 15, 2022
2.970
2.990
2.770
2.810
46,266
-0.20(-6.64%)
Dec 14, 2022
3.100
3.180
2.900
3.010
67,019
-0.10(-3.22%)
Dec 13, 2022
3.170
3.330
3.080
3.110
65,172
-0.17(-5.18%)
Dec 12, 2022
3.060
3.300
3.010
3.280
39,782
+0.17(+5.47%)
Dec 09, 2022
3.110
3.240
3.000
3.110
64,615
-0.09(-2.81%)
Dec 08, 2022
3.030
3.210
2.915
3.200
35,943
+0.16(+5.26%)
Dec 07, 2022
2.940
3.210
2.870
3.040
47,874
+0.05(+1.67%)
Dec 06, 2022
3.290
3.320
2.990
2.990
50,705
-0.33(-9.94%)
Dec 05, 2022
3.390
3.420
3.170
3.320
78,719
-0.08(-2.35%)
Dec 02, 2022
3.580
3.630
3.330
3.400
38,613
-0.19(-5.29%)
Dec 01, 2022
3.530
3.610
3.530
3.590
37,562
+0.05(+1.41%)
Nov 30, 2022
3.300
3.580
3.260
3.540
49,412
+0.20(+5.99%)
Nov 29, 2022
3.290
3.430
3.255
3.340
19,363
+0.02(+0.60%)
Nov 28, 2022
3.420
3.584
3.230
3.320
64,795
-0.10(-2.92%)
Nov 25, 2022
3.580
3.706
3.400
3.420
286,935
+0.01(+0.29%)
Nov 23, 2022
3.450
3.600
3.410
3.410
56,669
-0.17(-4.75%)
Nov 22, 2022
3.490
3.580
3.410
3.580
58,757
+0.18(+5.29%)
Nov 21, 2022
3.720
3.920
3.400
3.400
131,338
-0.48(-12.37%)
Nov 18, 2022
3.640
3.900
3.520
3.880
257,203
+0.26(+7.18%)
Nov 17, 2022
3.280
3.670
3.280
3.620
195,232
+0.33(+10.03%)
Nov 16, 2022
3.290
3.490
3.260
3.290
125,133
-0.16(-4.64%)
Nov 15, 2022
3.200
3.500
3.080
3.450
212,760
+0.39(+12.75%)
Nov 14, 2022
3.250
3.360
3.000
3.060
198,394
-0.28(-8.38%)
Nov 11, 2022
3.350
3.550
3.110
3.340
207,185
-0.06(-1.76%)
Nov 10, 2022
3.060
3.450
2.920
3.400
463,264
+0.14(+4.29%)
Nov 09, 2022
3.030
3.960
2.810
3.260
1,846,521
+0.26(+8.85%)
Nov 08, 2022
2.750
3.180
2.702
2.995
342,360
+0.31(+11.34%)
Nov 07, 2022
2.700
2.810
2.550
2.690
180,520
+0.14(+5.49%)
Nov 04, 2022
2.760
2.860
2.510
2.550
247,187
-0.20(-7.27%)
Nov 03, 2022
2.770
2.946
2.750
2.750
97,739
-0.19(-6.46%)
Nov 02, 2022
2.750
2.990
2.728
2.940
127,708
+0.18(+6.52%)
Nov 01, 2022
2.680
2.870
2.660
2.760
109,684
+0.11(+4.15%)
Oct 31, 2022
2.680
2.860
2.650
2.650
137,814
-0.11(-3.99%)
Oct 28, 2022
2.880
2.936
2.730
2.760
86,694
-0.10(-3.50%)
Oct 27, 2022
2.940
2.980
2.821
2.860
110,874
-0.07(-2.39%)
Oct 26, 2022
2.950
3.230
2.890
2.930
240,891
-0.05(-1.68%)
Oct 25, 2022
2.920
3.120
2.900
2.980
116,280
+0.00(+0.00%)
Oct 24, 2022
3.100
3.110
2.760
2.980
247,587
-0.20(-6.29%)
Oct 21, 2022
3.180
3.280
3.000
3.180
179,351
-0.09(-2.75%)
Oct 20, 2022
3.280
3.470
3.216
3.270
214,031
-0.01(-0.30%)
Oct 19, 2022
3.720
3.720
3.060
3.280
780,909
-0.52(-13.68%)
Oct 18, 2022
4.050
4.100
3.750
3.800
856,082
-0.29(-7.09%)
Oct 17, 2022
4.430
6.419
4.080
4.090
5,266,704
-9.34(-69.55%)
Oct 14, 2022
12.79
14.70
12.26
13.43
1,194,194
+0.95(+7.61%)
Oct 13, 2022
12.80
13.38
12.25
12.48
345,078
-0.71(-5.38%)
Oct 12, 2022
12.55
13.45
12.16
13.19
546,351
+0.73(+5.86%)
Oct 11, 2022
10.51
12.54
10.40
12.46
890,005
+1.99(+19.01%)
Oct 10, 2022
9.750
10.65
9.550
10.47
200,669
+0.73(+7.49%)
Oct 07, 2022
10.20
10.20
9.740
9.740
151,204
-0.64(-6.17%)
Oct 06, 2022
10.13
10.67
9.975
10.38
184,955
+0.23(+2.27%)
Oct 05, 2022
9.710
10.15
9.710
10.15
127,280
+0.39(+4.00%)
Oct 04, 2022
9.790
10.33
9.360
9.760
332,473
-0.03(-0.31%)
Oct 03, 2022
9.400
9.884
9.110
9.790
173,364
+0.56(+6.07%)
Sep 30, 2022
9.570
10.28
9.090
9.230
625,946
-0.29(-3.05%)
Sep 29, 2022
9.450
9.620
9.110
9.520
134,002
+0.07(+0.74%)
Sep 28, 2022
9.690
9.559
9.010
9.450
185,089
+0.05(+0.53%)
Sep 27, 2022
9.200
9.800
8.710
9.400
310,950
+0.30(+3.30%)
Sep 26, 2022
9.070
9.590
9.010
9.100
233,959
-0.23(-2.47%)
Sep 23, 2022
8.880
9.790
8.810
9.330
534,767
+0.15(+1.63%)
Sep 22, 2022
8.380
9.260
8.310
9.180
327,555
+0.68(+8.00%)
Sep 21, 2022
8.450
8.980
8.350
8.500
180,574
-0.04(-0.53%)
Sep 20, 2022
8.440
8.980
8.310
8.545
289,816
-0.11(-1.21%)
Sep 19, 2022
9.020
9.440
8.590
8.650
456,371
-0.49(-5.36%)
Sep 16, 2022
9.000
9.470
8.910
9.140
448,663
+0.08(+0.88%)
Sep 15, 2022
9.670
10.10
9.020
9.060
727,710
-0.92(-9.22%)
Sep 14, 2022
10.21
11.23
9.970
9.980
1,088,044
-0.60(-5.67%)
Sep 13, 2022
9.620
10.81
9.620
10.58
811,959
+0.76(+7.74%)
Sep 12, 2022
10.00
10.55
9.610
9.820
470,832
-0.51(-4.94%)
Sep 09, 2022
10.20
11.45
10.20
10.33
1,453,364
-0.22(-2.09%)
Sep 08, 2022
9.010
11.60
9.010
10.55
2,287,105
+1.20(+12.83%)
Sep 07, 2022
8.790
9.630
8.570
9.350
1,041,756
+0.48(+5.41%)
Sep 06, 2022
9.180
9.500
8.620
8.870
1,645,922
-0.35(-3.80%)
Sep 02, 2022
9.310
10.70
8.800
9.220
5,579,644
-0.46(-4.75%)
Sep 01, 2022
10.55
11.93
9.400
9.680
6,392,407
-1.60(-14.18%)
Aug 31, 2022
12.03
15.27
10.76
11.28
21,990,272
-1.89(-14.35%)
Aug 30, 2022
10.99
13.74
9.550
13.17
31,231,444
+1.51(+12.95%)
Aug 29, 2022
9.750
14.42
9.360
11.66
64,485,704
+1.33(+12.88%)
Aug 26, 2022
6.450
10.90
6.400
10.33
66,256,192
+3.80(+58.19%)
Aug 25, 2022
6.850
7.160
6.180
6.530
7,968,626
-0.98(-13.05%)
Aug 24, 2022
5.390
8.580
5.130
7.510
82,192,368
+3.00(+66.52%)
Aug 23, 2022
4.300
5.040
4.120
4.510
4,563,549
-0.08(-1.74%)
Aug 22, 2022
3.290
5.190
3.100
4.590
17,676,512
+1.48(+47.83%)
Aug 19, 2022
3.400
3.400
3.060
3.105
104,214
-0.29(-8.68%)
Aug 18, 2022
3.280
3.670
3.250
3.400
464,803
+0.11(+3.34%)
Aug 17, 2022
3.150
3.520
3.010
3.290
320,345
+0.16(+5.11%)
Aug 16, 2022
3.100
3.200
3.000
3.130
127,314
+0.03(+0.97%)
Aug 15, 2022
3.100
3.330
3.060
3.100
286,806
-0.19(-5.78%)
Aug 12, 2022
3.380
3.600
3.110
3.290
296,192
-0.10(-2.95%)
Aug 11, 2022
3.400
3.400
3.150
3.390
193,245
-0.03(-0.88%)
Aug 10, 2022
3.740
3.740
3.290
3.420
338,138
-0.18(-5.00%)
Aug 09, 2022
4.380
4.540
3.600
3.600
509,986
-1.13(-23.89%)
Aug 08, 2022
4.780
5.040
4.580
4.730
585,660
-0.22(-4.44%)
Aug 05, 2022
3.990
5.373
3.820
4.950
2,048,852
+0.25(+5.32%)
Aug 04, 2022
3.020
7.150
2.850
4.700
37,667,112
+2.02(+75.37%)
Aug 03, 2022
2.770
2.765
2.620
2.680
51,453
+0.00(+0.00%)
Aug 02, 2022
2.540
2.790
2.540
2.680
35,817
+0.10(+3.88%)
Aug 01, 2022
2.710
2.710
2.534
2.580
11,337
-0.10(-3.73%)
Jul 29, 2022
2.630
2.710
2.630
2.680
5,192
+0.02(+0.75%)
Jul 28, 2022
2.536
2.709
2.530
2.660
11,444
+0.13(+5.14%)
Jul 27, 2022
2.600
2.620
2.510
2.530
12,084
-0.10(-3.80%)
Jul 26, 2022
2.515
2.760
2.515
2.630
23,675
+0.10(+3.95%)
Jul 25, 2022
2.870
2.870
2.530
2.530
33,325
-0.30(-10.60%)
Jul 22, 2022
2.990
2.990
2.815
2.830
15,128
-0.17(-5.67%)
Jul 21, 2022
2.950
3.000
2.900
3.000
15,061
+0.03(+1.01%)
Jul 20, 2022
2.850
3.000
2.760
2.970
31,362
+0.11(+3.85%)
Jul 19, 2022
2.760
2.989
2.760
2.860
15,132
+0.07(+2.51%)
Jul 18, 2022
3.010
3.070
2.720
2.790
46,884
-0.26(-8.52%)
Jul 15, 2022
3.100
3.110
2.984
3.050
26,461
-0.06(-1.93%)
Jul 14, 2022
3.190
3.249
3.000
3.110
4,315
-0.15(-4.60%)
Jul 13, 2022
3.190
3.350
3.190
3.260
14,636
+0.08(+2.52%)
Jul 12, 2022
3.070
3.194
3.070
3.180
20,646
+0.18(+6.00%)
Jul 11, 2022
3.430
3.499
2.965
3.000
59,010
-0.39(-11.50%)
Jul 08, 2022
3.440
3.550
3.308
3.390
42,957
-0.06(-1.74%)
Jul 07, 2022
3.220
3.500
3.190
3.450
41,201
+0.24(+7.47%)
Jul 06, 2022
3.200
3.499
3.170
3.210
28,506
-0.04(-1.23%)
Jul 05, 2022
3.590
3.650
3.230
3.250
43,892
-0.34(-9.47%)
Jul 01, 2022
3.470
3.700
3.310
3.590
31,451
+0.28(+8.46%)
Jun 30, 2022
3.335
3.420
3.260
3.310
35,276
-0.11(-3.22%)
Jun 29, 2022
3.410
3.541
3.335
3.420
26,437
-0.02(-0.58%)
Jun 28, 2022
3.310
3.687
3.290
3.440
69,996
+0.17(+5.20%)
Jun 27, 2022
3.170
3.370
3.170
3.270
24,996
+0.10(+3.15%)
Jun 24, 2022
2.900
3.410
2.890
3.170
139,172
+0.27(+9.31%)
Jun 23, 2022
2.820
3.110
2.740
2.900
26,197
+0.20(+7.41%)
Jun 22, 2022
2.710
2.936
2.700
2.700
33,454
-0.15(-5.26%)
Jun 21, 2022
2.840
3.018
2.700
2.850
80,530
-0.31(-9.83%)
Jun 17, 2022
3.050
3.316
2.890
3.161
16,351
+0.02(+0.53%)
Jun 16, 2022
3.320
3.529
2.805
3.144
34,346
-0.16(-4.82%)
Jun 15, 2022
3.289
3.626
3.288
3.303
5,139
+0.02(+0.46%)
Jun 14, 2022
3.546
3.799
3.209
3.288
17,372
-0.23(-6.61%)
Jun 13, 2022
3.280
3.600
3.124
3.521
51,416
+0.20(+6.15%)
Jun 10, 2022
3.120
3.400
3.048
3.317
36,108
+0.20(+6.31%)
Jun 09, 2022
3.280
3.440
3.074
3.120
46,185
-0.14(-4.41%)
Jun 08, 2022
3.200
3.360
3.040
3.264
34,237
+0.14(+4.59%)
Jun 07, 2022
3.036
3.200
3.001
3.121
33,994
+0.10(+3.26%)
Jun 06, 2022
3.263
3.271
2.961
3.022
17,559
-0.24(-7.38%)
Jun 03, 2022
3.360
3.382
2.623
3.263
306,468
-0.12(-3.52%)
Jun 02, 2022
3.360
3.440
3.200
3.382
9,793
+0.02(+0.67%)
Jun 01, 2022
3.280
3.599
3.277
3.360
5,076
+0.16(+5.00%)
May 31, 2022
3.480
3.563
3.200
3.200
10,649
-0.24(-6.98%)
May 27, 2022
3.243
3.440
3.243
3.440
9,245
+0.32(+10.26%)
May 26, 2022
3.040
3.278
2.921
3.120
41,869
+0.24(+8.33%)
May 25, 2022
2.960
3.178
2.843
2.880
9,110
+0.08(+2.71%)
May 24, 2022
3.078
3.192
2.800
2.804
7,310
-0.08(-2.64%)
May 23, 2022
3.040
3.424
2.880
2.880
15,345
-0.10(-3.25%)
May 20, 2022
3.113
3.113
2.800
2.977
6,539
-0.15(-4.86%)
May 19, 2022
3.040
3.432
2.964
3.129
13,414
+0.01(+0.28%)
May 18, 2022
3.646
3.646
3.049
3.120
18,017
+0.02(+0.78%)
May 17, 2022
3.132
3.313
3.046
3.096
7,727
-0.02(-0.77%)
May 16, 2022
2.988
3.201
2.822
3.120
6,623
+0.04(+1.30%)
May 13, 2022
3.192
3.200
2.644
3.080
24,454
+0.04(+1.32%)
May 12, 2022
3.040
3.424
2.855
3.040
8,830
-0.17(-5.35%)
May 11, 2022
3.390
4.000
3.040
3.212
12,989
-0.05(-1.59%)
May 10, 2022
3.339
4.238
3.213
3.264
14,311
-0.10(-2.86%)
May 09, 2022
3.647
3.747
3.145
3.360
25,801
-0.40(-10.64%)
May 06, 2022
4.160
4.400
3.760
3.760
9,665
-0.29(-7.13%)
May 05, 2022
4.080
4.463
4.040
4.049
11,160
+0.05(+1.22%)
May 04, 2022
4.000
4.160
3.920
4.000
9,086
-0.01(-0.20%)
May 03, 2022
4.240
4.296
4.001
4.008
8,549
+0.01(+0.22%)
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.