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
Vivos Therapeutics Inc
(NQ:
VVOS
)
2.375
-0.005 (-0.21%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 8, 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
2.560
2.571
2.370
2.530
52,174
-0.06(-2.32%)
Apr 29, 2024
2.530
2.679
2.440
2.590
36,065
+0.00(+0.00%)
Apr 26, 2024
2.580
2.610
2.480
2.590
67,574
+0.13(+5.28%)
Apr 25, 2024
2.600
2.600
2.370
2.460
52,500
-0.11(-4.28%)
Apr 24, 2024
2.570
2.720
2.545
2.570
74,510
-0.08(-3.02%)
Apr 23, 2024
2.610
2.700
2.600
2.650
35,666
+0.01(+0.38%)
Apr 22, 2024
2.650
2.730
2.570
2.640
31,046
-0.08(-2.94%)
Apr 19, 2024
2.690
2.740
2.610
2.720
40,328
+0.06(+2.26%)
Apr 18, 2024
2.790
2.790
2.600
2.660
63,258
+0.00(+0.00%)
Apr 17, 2024
2.700
2.745
2.550
2.660
30,622
-0.04(-1.48%)
Apr 16, 2024
2.710
2.762
2.520
2.700
74,896
-0.07(-2.53%)
Apr 15, 2024
2.580
2.900
2.450
2.770
234,510
+0.13(+4.92%)
Apr 12, 2024
2.790
2.790
2.570
2.640
88,558
-0.10(-3.65%)
Apr 11, 2024
2.770
2.790
2.400
2.740
157,531
+0.06(+2.24%)
Apr 10, 2024
2.680
2.800
2.600
2.680
233,487
-0.07(-2.72%)
Apr 09, 2024
3.020
3.440
2.470
2.755
5,188,701
-0.27(-9.08%)
Apr 08, 2024
3.010
3.096
2.935
3.030
38,350
+0.02(+0.66%)
Apr 05, 2024
2.960
3.136
2.950
3.010
92,580
-0.13(-4.14%)
Apr 04, 2024
3.030
3.749
2.950
3.140
650,094
+0.13(+4.32%)
Apr 03, 2024
3.400
3.440
2.940
3.010
164,729
-0.38(-11.08%)
Apr 02, 2024
3.460
3.460
3.251
3.385
70,472
+0.01(+0.45%)
Apr 01, 2024
3.750
3.990
3.330
3.370
399,547
-1.46(-30.23%)
Mar 28, 2024
4.700
4.850
4.311
4.830
149,808
+0.18(+3.87%)
Mar 27, 2024
4.640
4.700
4.350
4.650
45,446
+0.18(+4.03%)
Mar 26, 2024
4.610
4.735
4.110
4.470
74,579
-0.08(-1.76%)
Mar 25, 2024
4.910
4.910
4.420
4.550
41,451
-0.39(-7.89%)
Mar 22, 2024
4.890
5.240
4.560
4.940
81,611
+0.03(+0.61%)
Mar 21, 2024
4.600
5.142
4.600
4.910
89,421
+0.31(+6.74%)
Mar 20, 2024
4.380
4.620
4.380
4.600
31,175
+0.15(+3.37%)
Mar 19, 2024
4.320
4.630
4.320
4.450
61,554
-0.02(-0.45%)
Mar 18, 2024
4.510
4.770
4.400
4.470
59,336
-0.03(-0.67%)
Mar 15, 2024
4.300
4.670
4.260
4.500
50,290
+0.24(+5.63%)
Mar 14, 2024
4.410
4.647
4.210
4.260
76,277
-0.25(-5.54%)
Mar 13, 2024
4.550
4.720
4.450
4.510
46,522
-0.05(-1.10%)
Mar 12, 2024
4.660
4.890
4.550
4.560
53,525
-0.21(-4.30%)
Mar 11, 2024
4.920
4.980
4.350
4.765
49,952
-0.07(-1.35%)
Mar 08, 2024
5.010
5.210
4.780
4.830
70,460
-0.25(-4.92%)
Mar 07, 2024
5.180
5.300
4.940
5.080
32,916
-0.23(-4.33%)
Mar 06, 2024
5.250
5.350
4.900
5.310
69,568
+0.27(+5.36%)
Mar 05, 2024
5.420
5.500
4.870
5.040
77,012
-0.26(-4.91%)
Mar 04, 2024
5.390
5.710
5.150
5.300
85,780
-0.19(-3.46%)
Mar 01, 2024
5.550
5.840
5.400
5.490
71,396
-0.32(-5.51%)
Feb 29, 2024
5.160
6.230
5.020
5.810
323,058
+0.61(+11.73%)
Feb 28, 2024
4.860
5.220
4.780
5.200
80,516
+0.28(+5.69%)
Feb 27, 2024
4.950
5.010
4.837
4.920
70,063
+0.01(+0.20%)
Feb 26, 2024
5.000
5.200
4.860
4.910
73,342
+0.01(+0.20%)
Feb 23, 2024
5.180
5.180
4.750
4.900
61,210
-0.05(-1.01%)
Feb 22, 2024
4.930
5.142
4.860
4.950
29,900
+0.02(+0.41%)
Feb 21, 2024
5.000
5.153
4.770
4.930
87,891
-0.20(-3.90%)
Feb 20, 2024
5.300
5.497
5.020
5.130
59,433
-0.12(-2.29%)
Feb 16, 2024
5.640
5.640
5.160
5.250
54,884
-0.11(-2.05%)
Feb 15, 2024
5.010
5.512
5.010
5.360
90,795
+0.31(+6.14%)
Feb 14, 2024
5.020
5.407
4.975
5.050
112,463
-0.10(-1.94%)
Feb 13, 2024
5.000
5.460
4.970
5.150
123,588
+0.01(+0.19%)
Feb 12, 2024
5.300
5.680
4.960
5.140
134,281
-0.15(-2.84%)
Feb 09, 2024
5.140
5.500
5.070
5.290
101,835
+0.04(+0.76%)
Feb 08, 2024
5.110
5.500
4.960
5.250
115,471
+0.22(+4.37%)
Feb 07, 2024
5.510
5.523
4.900
5.030
280,878
-0.44(-8.04%)
Feb 06, 2024
6.420
6.450
5.470
5.470
545,536
-0.28(-4.87%)
Feb 05, 2024
5.990
6.059
5.750
5.750
51,361
-0.38(-6.20%)
Feb 02, 2024
6.300
6.470
5.900
6.130
86,414
-0.01(-0.16%)
Feb 01, 2024
7.430
7.620
6.017
6.140
175,126
-1.23(-16.69%)
Jan 31, 2024
7.390
7.740
7.024
7.370
143,583
-0.18(-2.38%)
Jan 30, 2024
6.480
9.139
6.160
7.550
921,014
+0.95(+14.39%)
Jan 29, 2024
5.490
7.300
5.340
6.600
525,617
+1.20(+22.22%)
Jan 26, 2024
5.720
5.720
5.230
5.400
83,048
+0.24(+4.55%)
Jan 25, 2024
5.610
5.670
5.090
5.165
101,468
-0.46(-8.10%)
Jan 24, 2024
6.160
6.420
5.570
5.620
75,367
-0.68(-10.79%)
Jan 23, 2024
6.990
7.136
5.730
6.300
165,203
-0.71(-10.13%)
Jan 22, 2024
6.520
7.199
6.460
7.010
119,776
+0.51(+7.85%)
Jan 19, 2024
6.720
6.800
6.500
6.500
63,735
-0.31(-4.55%)
Jan 18, 2024
6.600
7.090
6.600
6.810
59,125
-0.01(-0.15%)
Jan 17, 2024
7.080
7.160
6.500
6.820
89,626
-0.34(-4.75%)
Jan 16, 2024
7.650
7.790
7.110
7.160
53,685
-0.79(-9.88%)
Jan 12, 2024
7.910
8.170
7.620
7.945
31,173
-0.12(-1.55%)
Jan 11, 2024
7.920
8.090
7.680
8.070
83,696
-0.01(-0.12%)
Jan 10, 2024
8.580
8.859
8.030
8.080
132,417
-0.52(-6.05%)
Jan 09, 2024
9.260
9.355
8.550
8.600
89,675
-0.85(-8.99%)
Jan 08, 2024
9.790
9.968
9.180
9.450
84,530
+0.12(+1.29%)
Jan 05, 2024
9.990
9.990
9.010
9.330
141,967
-0.53(-5.38%)
Jan 04, 2024
11.52
12.58
9.800
9.860
160,385
-1.89(-16.09%)
Jan 03, 2024
11.40
12.40
11.36
11.75
54,693
-0.05(-0.42%)
Jan 02, 2024
12.66
12.75
11.57
11.80
56,068
-0.64(-5.14%)
Dec 29, 2023
12.56
12.83
11.93
12.44
105,435
-0.12(-0.96%)
Dec 28, 2023
11.71
12.75
11.49
12.56
128,576
+0.64(+5.37%)
Dec 27, 2023
11.15
12.00
11.00
11.92
74,935
+0.66(+5.86%)
Dec 26, 2023
11.00
11.61
11.00
11.26
54,000
-0.07(-0.62%)
Dec 22, 2023
11.64
12.31
11.00
11.33
106,302
-0.45(-3.82%)
Dec 21, 2023
11.91
13.40
11.60
11.78
180,260
-0.36(-2.97%)
Dec 20, 2023
11.18
14.20
10.66
12.14
692,558
+1.26(+11.58%)
Dec 19, 2023
10.60
11.99
10.59
10.88
198,257
-0.73(-6.29%)
Dec 18, 2023
9.050
12.45
9.050
11.61
1,067,946
+2.40(+26.06%)
Dec 15, 2023
9.520
9.905
9.050
9.210
163,610
-0.67(-6.78%)
Dec 14, 2023
10.79
11.17
9.480
9.880
337,793
-1.00(-9.19%)
Dec 13, 2023
10.60
11.35
10.01
10.88
235,272
+0.18(+1.68%)
Dec 12, 2023
13.16
13.51
10.55
10.70
303,704
-2.40(-18.32%)
Dec 11, 2023
15.39
15.90
12.80
13.10
273,261
-2.21(-14.44%)
Dec 08, 2023
15.58
16.21
15.12
15.31
216,706
-0.58(-3.65%)
Dec 07, 2023
15.77
17.59
15.70
15.89
436,556
-1.08(-6.36%)
Dec 06, 2023
15.38
18.85
15.02
16.97
1,245,789
+1.66(+10.84%)
Dec 05, 2023
15.90
18.50
15.03
15.31
883,884
-0.50(-3.16%)
Dec 04, 2023
17.01
17.97
15.50
15.81
1,339,368
-4.09(-20.55%)
Dec 01, 2023
20.64
23.37
18.99
19.90
1,857,849
-4.60(-18.78%)
Nov 30, 2023
25.28
31.50
21.90
24.50
5,494,592
-16.50(-40.24%)
Nov 29, 2023
11.93
48.79
9.870
41.00
46,700,708
+36.61(+833.94%)
Nov 28, 2023
4.070
4.425
4.070
4.390
6,073
+0.16(+3.82%)
Nov 27, 2023
4.440
4.500
4.070
4.228
10,283
-0.26(-5.83%)
Nov 24, 2023
3.990
4.525
3.990
4.490
19,560
+0.50(+12.53%)
Nov 22, 2023
4.990
4.990
3.990
3.990
44,360
-0.66(-14.19%)
Nov 21, 2023
4.270
4.980
4.255
4.650
18,356
+0.37(+8.64%)
Nov 20, 2023
3.970
4.500
3.962
4.280
21,280
+0.24(+5.94%)
Nov 17, 2023
3.850
4.150
3.850
4.040
10,698
+0.16(+4.12%)
Nov 16, 2023
3.850
4.160
3.850
3.880
34,266
+0.03(+0.78%)
Nov 15, 2023
3.950
4.300
3.810
3.850
81,998
+0.12(+3.22%)
Nov 14, 2023
3.410
3.745
3.390
3.730
58,820
+0.33(+9.71%)
Nov 13, 2023
2.800
3.430
2.730
3.400
53,727
+0.66(+24.09%)
Nov 10, 2023
2.910
2.910
2.740
2.740
21,442
-0.17(-5.84%)
Nov 09, 2023
3.140
3.240
2.910
2.910
34,819
-0.38(-11.55%)
Nov 08, 2023
3.460
3.590
3.060
3.290
48,501
-0.19(-5.46%)
Nov 07, 2023
3.550
3.850
3.360
3.480
24,250
-0.07(-1.97%)
Nov 06, 2023
3.440
3.730
3.306
3.550
39,856
+0.13(+3.80%)
Nov 03, 2023
3.480
3.830
3.370
3.420
68,445
-0.20(-5.52%)
Nov 02, 2023
3.450
4.040
3.450
3.620
112,192
+0.24(+7.10%)
Nov 01, 2023
3.400
3.460
3.170
3.380
20,585
+0.17(+5.30%)
Oct 31, 2023
3.590
3.590
3.068
3.210
96,568
-0.62(-16.19%)
Oct 30, 2023
4.080
4.170
3.700
3.830
52,160
-0.49(-11.34%)
Oct 27, 2023
5.020
5.020
3.590
4.320
194,438
+4.06(+1566.67%)
Oct 26, 2023
0.2820
0.2870
0.2500
0.2592
891,662
-0.02(-6.90%)
Oct 25, 2023
0.2600
0.3100
0.2600
0.2784
379,755
+0.02(+6.26%)
Oct 24, 2023
0.3100
0.3130
0.2600
0.2620
931,811
-0.02(-5.76%)
Oct 23, 2023
0.2518
0.2800
0.2239
0.2780
1,104,997
+0.02(+6.92%)
Oct 20, 2023
0.2720
0.2774
0.2502
0.2600
587,828
-0.02(-5.63%)
Oct 19, 2023
0.2900
0.2939
0.2700
0.2755
402,079
-0.00(-1.64%)
Oct 18, 2023
0.3255
0.3300
0.2755
0.2801
702,436
-0.03(-9.18%)
Oct 17, 2023
0.3191
0.3280
0.3011
0.3084
376,767
-0.01(-3.47%)
Oct 16, 2023
0.3280
0.3370
0.3051
0.3195
721,450
-0.00(-0.96%)
Oct 13, 2023
0.2935
0.3280
0.2902
0.3226
573,730
+0.01(+3.23%)
Oct 12, 2023
0.2935
0.3300
0.2925
0.3125
1,278,718
-0.00(-0.48%)
Oct 11, 2023
0.2871
0.3333
0.2766
0.3140
2,503,811
+0.01(+3.80%)
Oct 10, 2023
0.2885
0.3079
0.2679
0.3025
3,195,498
+0.03(+10.00%)
Oct 09, 2023
0.2600
0.2983
0.2415
0.2750
2,563,393
-0.00(-1.08%)
Oct 06, 2023
0.2812
0.2937
0.2612
0.2780
5,240,705
-0.05(-14.59%)
Oct 05, 2023
0.3521
0.3590
0.2910
0.3255
23,829,616
+0.02(+6.90%)
Oct 04, 2023
0.2700
0.4498
0.2510
0.3045
250,566,256
+0.12(+64.59%)
Oct 03, 2023
0.1900
0.1904
0.1801
0.1850
57,027
-0.00(-2.37%)
Oct 02, 2023
0.1910
0.1924
0.1854
0.1895
48,742
-0.00(-1.35%)
Sep 29, 2023
0.1800
0.2049
0.1800
0.1921
301,557
+0.01(+5.38%)
Sep 28, 2023
0.1970
0.1970
0.1820
0.1823
88,782
-0.01(-4.10%)
Sep 27, 2023
0.2044
0.2044
0.1830
0.1901
265,567
-0.00(-0.37%)
Sep 26, 2023
0.2400
0.2400
0.1904
0.1908
210,285
-0.00(-0.52%)
Sep 25, 2023
0.1970
0.1939
0.1918
0.1918
223,371
+0.00(+0.58%)
Sep 22, 2023
0.2050
0.2050
0.1808
0.1907
262,795
-0.02(-8.27%)
Sep 21, 2023
0.2365
0.2374
0.2012
0.2079
442,522
-0.04(-16.81%)
Sep 20, 2023
0.2650
0.2650
0.2450
0.2499
78,718
-0.01(-3.88%)
Sep 19, 2023
0.2700
0.2653
0.2401
0.2600
106,958
-0.00(-0.61%)
Sep 18, 2023
0.2402
0.2650
0.2402
0.2616
217,733
+0.02(+6.78%)
Sep 15, 2023
0.2445
0.2500
0.2392
0.2450
120,311
+0.00(+0.16%)
Sep 14, 2023
0.2352
0.2449
0.2340
0.2446
74,370
+0.00(+0.87%)
Sep 13, 2023
0.2462
0.2598
0.2210
0.2425
252,678
-0.00(-1.42%)
Sep 12, 2023
0.2552
0.2600
0.2460
0.2460
151,345
-0.00(-1.76%)
Sep 11, 2023
0.2600
0.2699
0.2500
0.2504
119,039
-0.00(-1.88%)
Sep 08, 2023
0.2590
0.2694
0.2450
0.2552
147,792
+0.00(+1.23%)
Sep 07, 2023
0.2600
0.2590
0.2450
0.2521
103,347
-0.00(-1.52%)
Sep 06, 2023
0.2450
0.2700
0.2450
0.2560
101,843
-0.00(-0.43%)
Sep 05, 2023
0.2500
0.2748
0.2486
0.2571
107,331
+0.00(+0.43%)
Sep 01, 2023
0.2501
0.2639
0.2500
0.2560
135,688
+0.00(+1.87%)
Aug 31, 2023
0.2598
0.2639
0.2511
0.2513
82,313
+0.00(+0.08%)
Aug 30, 2023
0.2590
0.2679
0.2403
0.2511
235,601
-0.01(-5.25%)
Aug 29, 2023
0.2516
0.2675
0.2516
0.2650
125,741
+0.01(+1.92%)
Aug 28, 2023
0.2710
0.2710
0.2495
0.2600
166,146
-0.01(-2.26%)
Aug 25, 2023
0.2600
0.2699
0.2502
0.2660
126,860
+0.00(+0.76%)
Aug 24, 2023
0.2700
0.2700
0.2600
0.2640
194,216
+0.00(+1.15%)
Aug 23, 2023
0.2654
0.2690
0.2600
0.2610
182,988
-0.00(-1.66%)
Aug 22, 2023
0.2711
0.2711
0.2500
0.2654
311,129
-0.01(-4.19%)
Aug 21, 2023
0.3010
0.3127
0.2601
0.2770
527,360
-0.04(-11.50%)
Aug 18, 2023
0.3100
0.3159
0.3050
0.3130
285,720
-0.01(-1.85%)
Aug 17, 2023
0.3230
0.3349
0.3053
0.3189
422,089
-0.02(-7.05%)
Aug 16, 2023
0.3393
0.3759
0.3176
0.3431
515,185
+0.02(+5.12%)
Aug 15, 2023
0.3383
0.3400
0.3010
0.3264
430,401
-0.02(-4.87%)
Aug 14, 2023
0.3456
0.3500
0.3310
0.3431
624,223
-0.01(-1.83%)
Aug 11, 2023
0.3098
0.3529
0.3000
0.3495
851,812
+0.01(+1.87%)
Aug 10, 2023
0.2900
0.3507
0.2750
0.3431
2,020,465
+0.03(+9.97%)
Aug 09, 2023
0.3500
0.3500
0.2822
0.3120
3,630,635
-0.09(-21.98%)
Aug 08, 2023
0.5301
0.5606
0.3830
0.3999
69,791,648
+0.14(+53.22%)
Aug 07, 2023
0.2810
0.2950
0.2500
0.2610
5,857,699
-0.03(-11.19%)
Aug 04, 2023
0.3005
0.3005
0.2861
0.2939
60,002
-0.00(-0.78%)
Aug 03, 2023
0.3055
0.3055
0.2800
0.2962
70,527
+0.00(+0.07%)
Aug 02, 2023
0.2898
0.3050
0.2802
0.2960
213,897
+0.01(+2.25%)
Aug 01, 2023
0.3000
0.3000
0.2802
0.2895
77,176
-0.00(-0.52%)
Jul 31, 2023
0.2999
0.2999
0.2750
0.2910
385,399
+0.01(+3.41%)
Jul 28, 2023
0.3200
0.3200
0.2810
0.2814
71,963
-0.02(-5.41%)
Jul 27, 2023
0.2886
0.3080
0.2884
0.2975
69,429
-0.00(-0.20%)
Jul 26, 2023
0.2901
0.3099
0.2812
0.2981
286,216
+0.00(+1.60%)
Jul 25, 2023
0.3100
0.3100
0.2900
0.2934
139,880
-0.01(-3.01%)
Jul 24, 2023
0.3140
0.3140
0.2900
0.3025
206,731
+0.01(+4.31%)
Jul 21, 2023
0.2980
0.3065
0.2843
0.2900
218,292
+0.01(+2.04%)
Jul 20, 2023
0.2920
0.2920
0.2648
0.2842
181,154
-0.00(-0.42%)
Jul 19, 2023
0.2520
0.2860
0.2520
0.2854
390,892
+0.03(+13.25%)
Jul 18, 2023
0.3128
0.3200
0.2303
0.2520
1,769,776
-0.06(-19.44%)
Jul 17, 2023
0.3465
0.3800
0.2900
0.3128
1,708,933
-0.00(-1.17%)
Jul 14, 2023
0.5080
0.5197
0.2907
0.3165
1,904,921
-0.19(-37.39%)
Jul 13, 2023
0.5117
0.5299
0.4926
0.5055
215,817
+0.00(+0.02%)
Jul 12, 2023
0.5000
0.5199
0.4930
0.5054
260,876
-0.00(-0.59%)
Jul 11, 2023
0.5190
0.5250
0.4827
0.5084
261,765
-0.00(-0.31%)
Jul 10, 2023
0.5150
0.5400
0.5050
0.5100
21,788
-0.01(-0.97%)
Jul 07, 2023
0.5146
0.5150
0.5002
0.5150
86,655
+0.00(+0.08%)
Jul 06, 2023
0.5000
0.5150
0.4901
0.5146
68,289
+0.01(+2.92%)
Jul 05, 2023
0.5100
0.5431
0.4905
0.5000
66,396
+0.00(+0.02%)
Jul 03, 2023
0.4876
0.5100
0.4876
0.4999
49,351
-0.01(-1.98%)
Jun 30, 2023
0.5099
0.5100
0.4810
0.5100
72,663
+0.01(+1.96%)
Jun 29, 2023
0.4901
0.5042
0.4901
0.5002
41,526
+0.01(+2.06%)
Jun 28, 2023
0.5036
0.5036
0.4897
0.4901
78,647
-0.01(-2.47%)
Jun 27, 2023
0.5000
0.5099
0.4810
0.5025
161,470
-0.00(-0.48%)
Jun 26, 2023
0.5100
0.5100
0.4800
0.5049
61,232
+0.02(+4.38%)
Jun 23, 2023
0.5090
0.5399
0.4837
0.4837
143,786
-0.02(-3.68%)
Jun 22, 2023
0.5500
0.5500
0.5012
0.5022
85,754
-0.03(-6.13%)
Jun 21, 2023
0.5400
0.5534
0.5100
0.5350
241,662
+0.03(+5.38%)
Jun 20, 2023
0.5400
0.5500
0.4800
0.5077
376,940
+0.01(+1.54%)
Jun 16, 2023
0.5580
0.5602
0.5000
0.5000
265,058
-0.05(-9.32%)
Jun 15, 2023
0.4900
0.5589
0.4763
0.5514
316,834
+0.08(+15.77%)
Jun 14, 2023
0.5100
0.5100
0.4682
0.4763
234,390
-0.03(-5.50%)
Jun 13, 2023
0.4268
0.5280
0.4268
0.5040
612,550
+0.06(+14.55%)
Jun 12, 2023
0.4500
0.4800
0.4200
0.4400
210,021
+0.02(+4.22%)
Jun 09, 2023
0.4700
0.4770
0.4201
0.4222
241,228
-0.05(-10.17%)
Jun 08, 2023
0.4225
0.4777
0.4200
0.4700
378,014
+0.05(+13.25%)
Jun 07, 2023
0.4300
0.4300
0.4100
0.4150
56,251
+0.00(+0.58%)
Jun 06, 2023
0.4000
0.4300
0.4000
0.4126
40,417
+0.01(+2.92%)
Jun 05, 2023
0.4100
0.4285
0.4000
0.4009
18,018
+0.00(+0.10%)
Jun 02, 2023
0.4300
0.4449
0.4000
0.4005
309,639
-0.01(-2.32%)
Jun 01, 2023
0.4200
0.4200
0.3900
0.4100
107,662
+0.03(+7.44%)
May 31, 2023
0.4100
0.4100
0.3700
0.3816
168,100
-0.02(-4.62%)
May 30, 2023
0.4000
0.4100
0.3852
0.4001
95,365
+0.00(+0.02%)
May 26, 2023
0.4200
0.4200
0.3900
0.4000
110,086
+0.00(+0.20%)
May 25, 2023
0.4000
0.4100
0.3801
0.3992
148,546
-0.01(-1.67%)
May 24, 2023
0.3439
0.4065
0.3210
0.4060
371,998
+0.06(+18.02%)
May 23, 2023
0.3700
0.3700
0.3200
0.3440
209,068
-0.02(-5.75%)
May 22, 2023
0.3412
0.3700
0.3300
0.3650
112,200
+0.03(+10.21%)
May 19, 2023
0.3700
0.3848
0.3300
0.3312
192,875
-0.03(-8.03%)
May 18, 2023
0.3833
0.4000
0.3601
0.3601
102,689
-0.04(-8.88%)
May 17, 2023
0.3600
0.4199
0.3401
0.3952
311,829
+0.04(+9.78%)
May 16, 2023
0.3200
0.3700
0.3200
0.3600
390,635
+0.03(+9.09%)
May 15, 2023
0.3300
0.3300
0.3200
0.3300
20,418
+0.00(+0.73%)
May 12, 2023
0.3335
0.3480
0.3276
0.3276
25,537
-0.01(-1.71%)
May 11, 2023
0.3500
0.3500
0.3330
0.3333
44,833
-0.01(-3.42%)
May 10, 2023
0.3387
0.3498
0.3276
0.3451
32,347
+0.00(+0.32%)
May 09, 2023
0.3500
0.3501
0.3251
0.3440
100,347
+0.01(+3.77%)
May 08, 2023
0.3264
0.3500
0.3250
0.3315
81,645
+0.01(+2.09%)
May 05, 2023
0.3298
0.3298
0.3150
0.3247
41,487
+0.00(+1.50%)
May 04, 2023
0.3100
0.3299
0.3051
0.3199
78,775
+0.00(+0.00%)
May 03, 2023
0.3400
0.3390
0.3101
0.3199
97,063
-0.02(-5.83%)
May 02, 2023
0.3400
0.3401
0.3340
0.3397
97,034
-0.01(-1.99%)
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.