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
Adc Therapeutics Sa
(NY:
ADCT
)
4.100
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 17, 2024
4.120
4.175
4.000
4.100
411,310
+0.01(+0.24%)
May 16, 2024
4.160
4.300
4.000
4.090
515,502
-0.04(-0.97%)
May 15, 2024
4.120
4.320
4.063
4.130
455,959
+0.09(+2.23%)
May 14, 2024
4.230
4.280
3.800
4.040
638,889
-0.15(-3.58%)
May 13, 2024
4.270
4.430
4.180
4.190
218,611
-0.11(-2.56%)
May 10, 2024
4.560
4.580
4.030
4.300
1,172,160
-0.27(-5.91%)
May 09, 2024
4.470
4.680
4.400
4.570
329,891
+0.16(+3.63%)
May 08, 2024
4.710
4.830
4.375
4.410
516,890
-0.42(-8.70%)
May 07, 2024
4.400
4.910
4.320
4.830
885,662
+0.38(+8.54%)
May 06, 2024
4.820
5.170
4.420
4.450
3,363,357
-0.45(-9.18%)
May 03, 2024
4.960
5.105
4.810
4.900
323,274
+0.17(+3.59%)
May 02, 2024
4.740
4.750
4.400
4.730
279,092
+0.02(+0.42%)
May 01, 2024
4.440
4.850
4.350
4.710
398,741
+0.30(+6.80%)
Apr 30, 2024
4.470
4.580
4.350
4.410
220,790
-0.09(-2.00%)
Apr 29, 2024
4.370
4.730
4.300
4.500
242,225
+0.16(+3.69%)
Apr 26, 2024
4.440
4.510
4.210
4.340
323,499
-0.10(-2.25%)
Apr 25, 2024
4.650
4.650
4.410
4.440
296,958
-0.34(-7.11%)
Apr 24, 2024
4.990
5.000
4.710
4.780
276,583
-0.19(-3.82%)
Apr 23, 2024
4.720
5.080
4.720
4.970
402,953
+0.29(+6.20%)
Apr 22, 2024
4.790
4.790
4.560
4.680
173,366
-0.04(-0.85%)
Apr 19, 2024
4.760
4.920
4.600
4.720
646,031
-0.04(-0.84%)
Apr 18, 2024
4.950
4.950
4.720
4.760
278,550
-0.20(-4.03%)
Apr 17, 2024
4.520
5.020
4.490
4.960
1,272,321
+0.52(+11.71%)
Apr 16, 2024
4.330
4.600
4.305
4.440
238,005
+0.07(+1.60%)
Apr 15, 2024
4.390
4.470
4.110
4.370
464,878
-0.02(-0.46%)
Apr 12, 2024
4.710
4.749
4.310
4.390
337,039
-0.29(-6.20%)
Apr 11, 2024
4.770
4.860
4.520
4.680
401,625
-0.03(-0.64%)
Apr 10, 2024
4.600
4.790
4.500
4.710
360,512
-0.07(-1.46%)
Apr 09, 2024
5.140
5.310
4.750
4.780
446,586
-0.31(-6.09%)
Apr 08, 2024
5.020
5.380
4.930
5.090
629,619
+0.09(+1.80%)
Apr 05, 2024
4.640
5.190
4.450
5.000
752,231
+0.29(+6.16%)
Apr 04, 2024
4.440
4.960
4.360
4.710
1,218,238
+0.28(+6.32%)
Apr 03, 2024
4.340
4.445
4.250
4.430
339,403
+0.12(+2.78%)
Apr 02, 2024
4.440
4.440
4.220
4.310
215,794
-0.13(-2.93%)
Apr 01, 2024
4.600
4.600
4.150
4.440
443,249
-0.05(-1.11%)
Mar 28, 2024
4.360
5.010
4.342
4.490
979,629
+0.29(+6.90%)
Mar 27, 2024
4.430
4.430
4.070
4.200
236,842
-0.15(-3.45%)
Mar 26, 2024
4.200
4.540
4.150
4.350
179,485
+0.15(+3.57%)
Mar 25, 2024
4.550
4.600
4.130
4.200
365,894
-0.34(-7.49%)
Mar 22, 2024
4.720
4.750
4.440
4.540
245,702
-0.07(-1.52%)
Mar 21, 2024
4.820
4.840
4.550
4.610
222,362
-0.12(-2.54%)
Mar 20, 2024
4.650
4.790
4.410
4.730
311,363
+0.06(+1.28%)
Mar 19, 2024
4.410
5.010
4.290
4.670
1,124,664
+0.26(+5.90%)
Mar 18, 2024
3.790
4.530
3.700
4.410
632,069
+0.63(+16.67%)
Mar 15, 2024
3.740
3.860
3.680
3.780
399,505
+0.04(+1.07%)
Mar 14, 2024
3.840
3.880
3.665
3.740
543,905
-0.16(-4.10%)
Mar 13, 2024
4.280
4.390
3.230
3.900
1,698,641
-0.55(-12.36%)
Mar 12, 2024
4.450
4.590
4.300
4.450
674,699
+0.00(+0.00%)
Mar 11, 2024
4.500
4.720
4.440
4.450
445,342
-0.05(-1.11%)
Mar 08, 2024
5.000
5.000
4.350
4.500
798,223
-0.47(-9.46%)
Mar 07, 2024
5.000
5.380
4.850
4.970
502,357
-0.03(-0.60%)
Mar 06, 2024
4.810
5.080
4.780
5.000
496,355
+0.18(+3.73%)
Mar 05, 2024
4.520
4.860
4.459
4.820
471,479
+0.19(+4.10%)
Mar 04, 2024
5.270
5.270
4.540
4.630
991,037
-0.23(-4.73%)
Mar 01, 2024
4.880
5.070
4.860
4.860
309,771
+0.03(+0.62%)
Feb 29, 2024
4.550
5.050
4.420
4.830
556,042
-0.03(-0.62%)
Feb 28, 2024
5.050
5.140
4.810
4.860
349,203
-0.15(-2.99%)
Feb 27, 2024
5.320
5.320
4.890
5.010
825,679
-0.13(-2.53%)
Feb 26, 2024
4.760
5.340
4.760
5.140
778,064
+0.46(+9.83%)
Feb 23, 2024
5.000
5.000
4.580
4.680
426,811
-0.21(-4.29%)
Feb 22, 2024
4.780
5.060
4.710
4.890
718,974
+0.20(+4.26%)
Feb 21, 2024
4.700
5.135
4.550
4.690
877,813
-0.13(-2.70%)
Feb 20, 2024
5.430
6.040
4.730
4.820
1,805,287
-0.47(-8.88%)
Feb 16, 2024
4.950
5.460
4.850
5.290
799,559
+0.32(+6.44%)
Feb 15, 2024
5.000
5.020
4.600
4.970
703,384
+0.11(+2.26%)
Feb 14, 2024
4.300
4.985
4.300
4.860
1,132,877
+0.64(+15.17%)
Feb 13, 2024
4.500
4.500
3.990
4.220
591,225
-0.23(-5.17%)
Feb 12, 2024
4.470
4.800
4.450
4.450
1,166,920
+0.09(+2.06%)
Feb 09, 2024
4.000
4.605
3.983
4.360
1,412,997
+0.43(+10.94%)
Feb 08, 2024
4.110
4.250
3.820
3.930
1,001,024
-0.18(-4.38%)
Feb 07, 2024
3.890
4.140
3.834
4.110
752,546
+0.18(+4.58%)
Feb 06, 2024
3.630
4.028
3.630
3.930
982,010
+0.28(+7.67%)
Feb 05, 2024
3.500
3.818
3.450
3.650
524,154
+0.05(+1.39%)
Feb 02, 2024
3.550
3.820
3.350
3.600
1,115,006
+0.00(+0.00%)
Feb 01, 2024
3.170
3.680
2.920
3.600
2,388,962
+0.48(+15.38%)
Jan 31, 2024
3.260
3.500
3.100
3.120
1,437,255
-0.09(-2.80%)
Jan 30, 2024
3.220
3.330
2.970
3.210
1,456,933
-0.01(-0.31%)
Jan 29, 2024
2.680
3.220
2.630
3.220
1,923,102
+0.55(+20.60%)
Jan 26, 2024
2.610
2.730
2.560
2.670
748,030
+0.08(+3.09%)
Jan 25, 2024
2.160
2.640
2.130
2.590
1,462,751
+0.49(+23.33%)
Jan 24, 2024
2.020
2.190
1.970
2.100
783,028
+0.13(+6.60%)
Jan 23, 2024
1.940
2.060
1.920
1.970
401,918
+0.07(+3.68%)
Jan 22, 2024
1.760
1.929
1.720
1.900
353,476
+0.08(+4.40%)
Jan 19, 2024
1.850
1.860
1.710
1.820
562,715
-0.01(-0.55%)
Jan 18, 2024
1.890
1.900
1.770
1.830
505,762
-0.03(-1.61%)
Jan 17, 2024
1.890
1.890
1.810
1.860
331,974
-0.02(-1.06%)
Jan 16, 2024
2.050
2.050
1.820
1.880
946,596
-0.25(-11.74%)
Jan 12, 2024
2.120
2.250
2.070
2.130
522,035
+0.06(+2.90%)
Jan 11, 2024
2.200
2.210
2.030
2.070
574,690
-0.11(-5.05%)
Jan 10, 2024
2.120
2.220
2.080
2.180
836,164
+0.11(+5.31%)
Jan 09, 2024
2.100
2.220
1.970
2.070
1,742,593
+0.15(+7.81%)
Jan 08, 2024
2.030
2.060
1.813
1.920
862,116
-0.11(-5.42%)
Jan 05, 2024
1.900
2.080
1.780
2.030
1,323,390
+0.15(+7.98%)
Jan 04, 2024
1.540
1.950
1.450
1.880
1,312,911
+0.22(+13.25%)
Jan 03, 2024
1.620
1.740
1.620
1.660
473,874
-0.03(-1.78%)
Jan 02, 2024
1.660
1.930
1.550
1.690
1,389,137
+0.03(+1.81%)
Dec 29, 2023
1.590
1.700
1.520
1.660
457,852
+0.07(+4.40%)
Dec 28, 2023
1.670
1.720
1.540
1.590
479,223
-0.13(-7.56%)
Dec 27, 2023
1.650
1.730
1.590
1.720
373,675
+0.07(+4.24%)
Dec 26, 2023
1.500
1.720
1.480
1.650
479,141
+0.17(+11.49%)
Dec 22, 2023
1.300
1.499
1.280
1.480
489,346
+0.20(+15.62%)
Dec 21, 2023
1.280
1.300
1.180
1.280
815,386
+0.00(+0.00%)
Dec 20, 2023
1.450
1.480
1.230
1.280
882,060
-0.07(-5.19%)
Dec 19, 2023
1.410
1.527
1.330
1.350
666,812
-0.06(-4.26%)
Dec 18, 2023
1.610
1.680
1.350
1.410
1,429,744
-0.18(-11.32%)
Dec 15, 2023
1.710
1.830
1.570
1.590
869,164
-0.20(-11.17%)
Dec 14, 2023
1.630
1.860
1.520
1.790
1,925,569
+0.11(+6.55%)
Dec 13, 2023
1.030
1.748
1.010
1.680
7,659,658
+0.65(+63.11%)
Dec 12, 2023
1.010
1.040
0.9818
1.030
411,013
+0.03(+3.00%)
Dec 11, 2023
1.050
1.050
1.000
1.000
125,695
-0.02(-1.96%)
Dec 08, 2023
1.090
1.130
0.9410
1.020
436,460
-0.05(-4.67%)
Dec 07, 2023
1.060
1.130
1.030
1.070
272,665
+0.00(+0.00%)
Dec 06, 2023
1.010
1.070
1.000
1.070
215,891
+0.04(+3.88%)
Dec 05, 2023
1.090
1.090
0.9700
1.030
411,788
-0.08(-7.21%)
Dec 04, 2023
1.090
1.174
1.000
1.110
854,817
+0.00(+0.00%)
Dec 01, 2023
0.8700
1.150
0.8550
1.110
1,177,881
+0.28(+33.73%)
Nov 30, 2023
0.8249
0.9500
0.8094
0.8300
1,052,104
+0.06(+7.79%)
Nov 29, 2023
0.7250
0.7942
0.6883
0.7700
194,231
+0.04(+5.48%)
Nov 28, 2023
0.7300
0.7627
0.7250
0.7300
240,658
+0.01(+0.90%)
Nov 27, 2023
0.7500
0.7532
0.6985
0.7235
82,168
-0.01(-1.83%)
Nov 24, 2023
0.6900
0.7430
0.6900
0.7370
44,320
+0.03(+3.80%)
Nov 22, 2023
0.7400
0.7596
0.7005
0.7100
92,043
-0.01(-1.93%)
Nov 21, 2023
0.7000
0.7776
0.6840
0.7240
213,734
+0.01(+1.93%)
Nov 20, 2023
0.7499
0.7500
0.7000
0.7103
137,976
+0.01(+0.95%)
Nov 17, 2023
0.6400
0.7446
0.6400
0.7036
243,615
+0.07(+10.65%)
Nov 16, 2023
0.5943
0.6744
0.5652
0.6359
563,050
+0.05(+8.70%)
Nov 15, 2023
0.5500
0.5967
0.5300
0.5850
161,953
+0.03(+6.15%)
Nov 14, 2023
0.5300
0.5696
0.5000
0.5511
314,723
+0.05(+10.22%)
Nov 13, 2023
0.4800
0.5453
0.3599
0.5000
1,012,335
+0.03(+6.38%)
Nov 10, 2023
0.4700
0.5100
0.4550
0.4700
341,444
+0.00(+0.41%)
Nov 09, 2023
0.5912
0.6205
0.4681
0.4681
858,889
-0.13(-21.98%)
Nov 08, 2023
0.7350
0.7500
0.5850
0.6000
475,294
-0.13(-17.26%)
Nov 07, 2023
0.8035
0.8035
0.7108
0.7252
438,276
-0.14(-15.97%)
Nov 06, 2023
0.8200
0.8630
0.7727
0.8630
379,647
+0.06(+7.87%)
Nov 03, 2023
0.7031
0.8453
0.7031
0.8000
459,997
+0.10(+14.27%)
Nov 02, 2023
0.6700
0.7130
0.6500
0.7001
459,143
+0.03(+4.32%)
Nov 01, 2023
0.7400
0.7400
0.6600
0.6711
143,924
-0.03(-4.13%)
Oct 31, 2023
0.7321
0.7383
0.6600
0.7000
57,550
-0.00(-0.44%)
Oct 30, 2023
0.7800
0.7800
0.6570
0.7031
86,567
+0.00(+0.44%)
Oct 27, 2023
0.6400
0.7426
0.6307
0.7000
316,779
+0.05(+6.89%)
Oct 26, 2023
0.6510
0.7000
0.6500
0.6549
73,337
+0.00(+0.60%)
Oct 25, 2023
0.6934
0.6934
0.6500
0.6510
486,262
-0.06(-8.34%)
Oct 24, 2023
0.7000
0.7476
0.7000
0.7102
306,430
+0.01(+0.97%)
Oct 23, 2023
0.8100
0.8290
0.6900
0.7034
278,582
-0.13(-15.25%)
Oct 20, 2023
0.8000
0.8453
0.7600
0.8300
166,568
+0.05(+6.96%)
Oct 19, 2023
0.7073
0.8000
0.6577
0.7760
1,217,491
+0.05(+6.42%)
Oct 18, 2023
0.7605
0.7735
0.7100
0.7292
92,050
-0.04(-4.80%)
Oct 17, 2023
0.7896
0.8200
0.7500
0.7660
172,594
-0.02(-3.04%)
Oct 16, 2023
0.8200
0.8370
0.7627
0.7900
97,047
-0.01(-1.25%)
Oct 13, 2023
0.8500
0.8505
0.7603
0.8000
255,079
-0.04(-4.48%)
Oct 12, 2023
0.8376
0.8732
0.8275
0.8375
102,431
+0.03(+3.40%)
Oct 11, 2023
0.8300
0.8900
0.7504
0.8100
259,995
-0.04(-4.54%)
Oct 10, 2023
0.8500
0.8820
0.8150
0.8485
192,909
+0.02(+2.23%)
Oct 09, 2023
0.8400
0.8542
0.8100
0.8300
128,442
-0.01(-1.19%)
Oct 06, 2023
0.8300
0.8670
0.8163
0.8400
102,306
-0.02(-2.33%)
Oct 05, 2023
0.8200
0.8873
0.8150
0.8600
95,143
+0.04(+4.88%)
Oct 04, 2023
0.8200
0.8529
0.8060
0.8200
99,465
-0.00(-0.05%)
Oct 03, 2023
0.8243
0.8349
0.8100
0.8204
114,319
-0.00(-0.46%)
Oct 02, 2023
0.9000
0.9215
0.8051
0.8242
373,492
-0.07(-8.12%)
Sep 29, 2023
0.8200
0.9101
0.8133
0.8970
275,233
+0.07(+8.07%)
Sep 28, 2023
0.8500
0.8850
0.7001
0.8300
157,722
-0.05(-5.65%)
Sep 27, 2023
0.9373
0.9600
0.8505
0.8797
215,856
-0.03(-3.33%)
Sep 26, 2023
0.8200
0.9372
0.7850
0.9100
485,773
+0.10(+12.55%)
Sep 25, 2023
0.7000
0.8085
0.7400
0.8085
346,974
+0.09(+12.31%)
Sep 22, 2023
0.7260
0.7730
0.7014
0.7199
115,951
-0.01(-1.25%)
Sep 21, 2023
0.7900
0.7900
0.7000
0.7290
250,644
-0.04(-5.08%)
Sep 20, 2023
0.7800
0.8110
0.7500
0.7680
181,156
-0.03(-4.00%)
Sep 19, 2023
0.8000
0.8296
0.7245
0.8000
595,882
+0.02(+3.16%)
Sep 18, 2023
0.8600
0.8850
0.7601
0.7755
216,058
-0.04(-5.43%)
Sep 15, 2023
0.9000
0.9000
0.8200
0.8200
402,276
-0.05(-6.07%)
Sep 14, 2023
0.9240
0.9600
0.8600
0.8730
338,804
-0.05(-5.59%)
Sep 13, 2023
0.9500
0.9700
0.9099
0.9247
846,142
-0.03(-3.17%)
Sep 12, 2023
1.000
1.020
0.9500
0.9550
505,884
-0.09(-8.17%)
Sep 11, 2023
1.100
1.100
1.020
1.040
144,594
-0.03(-2.80%)
Sep 08, 2023
1.080
1.095
1.060
1.070
121,859
-0.02(-1.83%)
Sep 07, 2023
1.060
1.090
1.055
1.090
113,488
+0.01(+0.93%)
Sep 06, 2023
1.130
1.140
1.050
1.080
452,763
-0.05(-4.42%)
Sep 05, 2023
1.220
1.220
1.110
1.130
617,493
-0.09(-7.38%)
Sep 01, 2023
1.220
1.220
1.180
1.220
136,045
+0.02(+1.67%)
Aug 31, 2023
1.240
1.260
1.170
1.200
173,445
+0.00(+0.00%)
Aug 30, 2023
1.200
1.240
1.160
1.200
215,743
+0.03(+2.56%)
Aug 29, 2023
1.270
1.294
1.150
1.170
437,659
-0.08(-6.40%)
Aug 28, 2023
1.290
1.290
1.200
1.250
240,269
-0.04(-3.10%)
Aug 25, 2023
1.380
1.380
1.290
1.290
292,041
-0.09(-6.52%)
Aug 24, 2023
1.340
1.390
1.340
1.380
54,275
+0.03(+2.22%)
Aug 23, 2023
1.330
1.370
1.330
1.350
53,718
+0.02(+1.50%)
Aug 22, 2023
1.350
1.390
1.320
1.330
254,959
-0.04(-2.92%)
Aug 21, 2023
1.350
1.420
1.315
1.370
146,137
+0.00(+0.00%)
Aug 18, 2023
1.380
1.460
1.370
1.370
229,931
-0.02(-1.44%)
Aug 17, 2023
1.440
1.470
1.390
1.390
62,506
-0.06(-4.14%)
Aug 16, 2023
1.580
1.600
1.440
1.450
177,961
-0.15(-9.38%)
Aug 15, 2023
1.610
1.610
1.510
1.600
203,984
+0.02(+1.27%)
Aug 14, 2023
1.680
1.680
1.560
1.580
213,095
-0.08(-4.82%)
Aug 11, 2023
1.580
1.690
1.570
1.660
250,686
+0.05(+3.11%)
Aug 10, 2023
1.560
1.650
1.540
1.610
487,692
+0.11(+7.33%)
Aug 09, 2023
1.560
1.590
1.490
1.500
283,138
-0.10(-6.25%)
Aug 08, 2023
1.480
1.680
1.450
1.600
709,102
+0.17(+11.89%)
Aug 07, 2023
1.450
1.500
1.390
1.430
391,545
-0.04(-2.72%)
Aug 04, 2023
1.510
1.510
1.431
1.470
343,091
-0.02(-1.34%)
Aug 03, 2023
1.490
1.510
1.460
1.490
237,115
+0.00(+0.00%)
Aug 02, 2023
1.490
1.510
1.390
1.490
340,066
-0.02(-1.32%)
Aug 01, 2023
1.490
1.535
1.440
1.510
479,494
+0.03(+2.03%)
Jul 31, 2023
1.300
1.500
1.282
1.480
634,489
+0.20(+15.62%)
Jul 28, 2023
1.250
1.300
1.250
1.280
286,436
+0.04(+3.23%)
Jul 27, 2023
1.260
1.310
1.240
1.240
488,758
-0.02(-1.59%)
Jul 26, 2023
1.300
1.300
1.220
1.260
653,743
-0.03(-2.33%)
Jul 25, 2023
1.320
1.330
1.218
1.290
810,340
-0.02(-1.53%)
Jul 24, 2023
1.430
1.450
1.300
1.310
558,498
-0.11(-7.75%)
Jul 21, 2023
1.470
1.500
1.410
1.420
683,411
-0.08(-5.33%)
Jul 20, 2023
1.500
1.505
1.460
1.500
380,504
+0.00(+0.00%)
Jul 19, 2023
1.500
1.525
1.450
1.500
599,728
+0.00(+0.00%)
Jul 18, 2023
1.570
1.605
1.500
1.500
685,683
-0.07(-4.46%)
Jul 17, 2023
1.530
1.580
1.510
1.570
428,228
+0.06(+3.97%)
Jul 14, 2023
1.560
1.570
1.500
1.510
624,957
-0.04(-2.58%)
Jul 13, 2023
1.570
1.580
1.500
1.550
1,187,439
+0.04(+2.65%)
Jul 12, 2023
1.890
1.910
1.500
1.510
3,518,881
-0.34(-18.38%)
Jul 11, 2023
1.950
1.960
1.820
1.850
3,911,189
-0.52(-21.94%)
Jul 10, 2023
2.250
2.430
2.210
2.370
595,378
+0.12(+5.33%)
Jul 07, 2023
2.140
2.320
2.110
2.250
417,142
+0.14(+6.64%)
Jul 06, 2023
2.110
2.150
2.070
2.110
220,773
-0.03(-1.40%)
Jul 05, 2023
2.140
2.170
2.070
2.140
569,629
-0.01(-0.47%)
Jul 03, 2023
2.130
2.200
2.100
2.150
110,257
+0.00(+0.00%)
Jun 30, 2023
2.210
2.210
2.100
2.150
312,599
-0.01(-0.46%)
Jun 29, 2023
2.080
2.210
2.035
2.160
553,014
+0.13(+6.40%)
Jun 28, 2023
2.010
2.050
1.960
2.030
176,717
+0.02(+1.00%)
Jun 27, 2023
2.020
2.050
1.940
2.010
272,841
+0.01(+0.50%)
Jun 26, 2023
2.060
2.085
2.000
2.000
356,691
-0.05(-2.44%)
Jun 23, 2023
2.100
2.170
2.030
2.050
383,205
-0.09(-4.21%)
Jun 22, 2023
2.170
2.200
2.140
2.140
286,756
-0.04(-1.83%)
Jun 21, 2023
2.200
2.230
2.130
2.180
334,347
-0.10(-4.39%)
Jun 20, 2023
2.280
2.330
2.240
2.280
237,392
-0.01(-0.44%)
Jun 16, 2023
2.350
2.350
2.270
2.290
404,236
-0.02(-0.87%)
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.