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
Advanced Health Intelligence Ltd ADR
(NQ:
AHI
)
N/A
UNCHANGED
Last Price
Updated: 3:52 PM EST, Jan 31, 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 08, 2023
1.440
1.536
1.360
1.400
13,185
+0.06(+4.48%)
May 05, 2023
1.360
1.393
1.280
1.340
3,052
+0.00(+0.00%)
May 04, 2023
1.360
1.360
1.320
1.340
1,433
+0.02(+1.48%)
May 03, 2023
1.340
1.356
1.290
1.320
2,516
+0.12(+10.03%)
May 02, 2023
1.588
1.588
0.6404
1.200
25,254
-0.15(-11.24%)
May 01, 2023
1.445
1.456
1.352
1.352
457
-0.12(-7.95%)
Apr 28, 2023
1.506
1.538
1.400
1.469
4,831
-0.05(-3.27%)
Apr 27, 2023
1.455
1.539
1.455
1.518
394
+0.12(+8.27%)
Apr 26, 2023
1.556
1.556
1.400
1.402
6,775
-0.19(-11.69%)
Apr 25, 2023
1.720
1.720
1.440
1.588
1,253
+0.07(+4.45%)
Apr 24, 2023
1.520
1.760
1.500
1.520
2,397
-0.12(-7.29%)
Apr 21, 2023
1.540
1.720
1.540
1.640
1,264
+0.04(+2.73%)
Apr 20, 2023
1.549
1.720
1.520
1.596
848
-0.04(-2.66%)
Apr 19, 2023
1.755
1.802
1.640
1.640
5,508
-0.04(-2.38%)
Apr 18, 2023
1.640
1.680
1.520
1.680
9,801
+0.04(+2.39%)
Apr 17, 2023
1.900
1.900
1.563
1.641
6,816
+0.03(+1.99%)
Apr 14, 2023
1.480
2.095
1.440
1.609
73,116
+0.01(+0.58%)
Apr 13, 2023
1.600
1.600
1.480
1.600
2,040
+0.06(+4.01%)
Apr 12, 2023
1.400
1.538
1.400
1.538
449
-0.02(-1.11%)
Apr 11, 2023
1.440
1.555
1.439
1.555
355
+0.12(+8.03%)
Apr 10, 2023
1.440
1.440
1.314
1.440
5,784
-0.01(-0.85%)
Apr 06, 2023
1.452
1.452
1.452
1.452
1,019
+0.01(+0.55%)
Apr 05, 2023
1.480
1.521
1.400
1.444
4,382
-0.05(-3.37%)
Apr 04, 2023
1.500
1.520
1.494
1.494
434
+0.05(+3.75%)
Apr 03, 2023
1.400
1.535
1.400
1.440
2,847
-0.03(-2.25%)
Mar 31, 2023
1.524
1.524
1.400
1.474
8,424
-0.13(-7.90%)
Mar 30, 2023
1.600
1.600
1.577
1.600
4,588
+0.00(+0.00%)
Mar 29, 2023
1.480
1.620
1.460
1.600
1,875
+0.13(+9.14%)
Mar 28, 2023
1.460
1.560
1.460
1.466
866
+0.03(+1.81%)
Mar 27, 2023
1.478
1.478
1.440
1.440
812
+0.00(+0.00%)
Mar 24, 2023
1.440
1.520
1.440
1.440
1,017
-0.01(-0.63%)
Mar 23, 2023
1.480
1.588
1.440
1.449
1,050
-0.06(-4.20%)
Mar 22, 2023
1.482
1.513
1.456
1.513
1,071
+0.03(+2.13%)
Mar 21, 2023
1.481
1.486
1.481
1.481
1,342
-0.02(-1.17%)
Mar 20, 2023
1.555
1.556
1.462
1.499
1,096
+0.02(+1.22%)
Mar 17, 2023
1.479
1.481
1.460
1.481
2,067
+0.00(+0.05%)
Mar 16, 2023
1.637
1.637
1.440
1.480
545
-0.08(-5.13%)
Mar 15, 2023
1.473
1.561
1.473
1.560
2,393
+0.08(+5.41%)
Mar 14, 2023
1.520
1.520
1.400
1.480
8,308
-0.12(-7.62%)
Mar 13, 2023
1.520
1.620
1.520
1.602
19,595
-0.02(-0.96%)
Mar 10, 2023
1.600
1.671
1.520
1.618
9,112
-0.06(-3.44%)
Mar 09, 2023
1.840
1.840
1.600
1.675
3,536
-0.12(-6.93%)
Mar 08, 2023
1.840
1.840
1.641
1.800
4,692
+0.00(+0.00%)
Mar 07, 2023
1.800
1.800
1.686
1.800
1,928
+0.07(+3.90%)
Mar 06, 2023
1.840
1.840
1.680
1.732
6,052
-0.09(-4.90%)
Mar 03, 2023
1.714
1.840
1.640
1.822
2,322
+0.03(+1.43%)
Mar 02, 2023
1.740
1.796
1.690
1.796
1,843
+0.05(+2.86%)
Mar 01, 2023
1.640
1.818
1.602
1.746
6,434
+0.09(+5.23%)
Feb 28, 2023
1.743
1.960
1.659
1.659
6,140
-0.00(-0.05%)
Feb 27, 2023
1.721
1.760
1.600
1.660
6,187
-0.09(-4.88%)
Feb 24, 2023
1.787
1.787
1.745
1.745
295
-0.03(-1.96%)
Feb 23, 2023
1.920
1.910
1.560
1.780
13,002
-0.06(-3.28%)
Feb 22, 2023
1.800
1.942
1.778
1.840
9,205
-0.00(-0.24%)
Feb 21, 2023
1.920
1.920
1.840
1.845
11,837
-0.08(-3.92%)
Feb 17, 2023
1.920
2.060
1.920
1.920
12,011
-0.04(-2.04%)
Feb 16, 2023
2.040
2.040
1.920
1.960
2,500
-0.06(-2.97%)
Feb 15, 2023
2.040
2.060
1.960
2.020
1,508
+0.09(+4.55%)
Feb 14, 2023
2.055
2.055
1.800
1.932
7,697
-0.03(-1.49%)
Feb 13, 2023
1.920
2.000
1.848
1.961
6,726
+0.07(+3.79%)
Feb 10, 2023
2.000
2.000
1.800
1.890
9,846
-0.05(-2.58%)
Feb 09, 2023
2.200
2.216
1.920
1.940
18,588
-0.18(-8.56%)
Feb 08, 2023
2.260
2.260
2.089
2.121
8,351
-0.14(-6.12%)
Feb 07, 2023
2.420
2.431
2.080
2.260
25,639
-0.08(-3.45%)
Feb 06, 2023
1.960
2.639
1.958
2.340
163,757
+0.31(+15.22%)
Feb 03, 2023
2.160
2.160
1.778
2.031
8,120
-0.06(-3.09%)
Feb 02, 2023
2.060
2.096
1.956
2.096
4,545
+0.03(+1.33%)
Feb 01, 2023
1.800
2.080
1.800
2.068
10,849
+0.14(+7.51%)
Jan 31, 2023
2.000
2.100
1.880
1.924
8,344
-0.08(-3.80%)
Jan 30, 2023
2.034
2.160
1.945
2.000
9,092
-0.16(-7.46%)
Jan 27, 2023
2.120
2.199
2.040
2.161
10,832
-0.02(-0.84%)
Jan 26, 2023
2.200
2.200
2.042
2.180
4,142
-0.02(-0.93%)
Jan 25, 2023
2.160
2.200
2.040
2.200
2,569
+0.08(+3.71%)
Jan 24, 2023
2.080
2.196
2.080
2.121
18,541
+0.06(+2.99%)
Jan 23, 2023
2.093
2.093
2.000
2.060
8,735
-0.03(-1.59%)
Jan 20, 2023
2.093
2.093
2.000
2.093
8,423
+0.17(+9.00%)
Jan 19, 2023
2.120
2.120
1.920
1.920
9,964
+0.00(+0.00%)
Jan 18, 2023
2.120
2.120
1.842
1.920
4,088
-0.00(-0.21%)
Jan 17, 2023
2.017
2.200
1.920
1.924
12,848
+0.00(+0.17%)
Jan 13, 2023
1.960
1.960
1.920
1.921
2,727
+0.00(+0.04%)
Jan 12, 2023
1.880
2.000
1.880
1.920
6,104
+0.02(+1.05%)
Jan 11, 2023
1.880
1.960
1.880
1.900
10,140
-0.02(-1.10%)
Jan 10, 2023
1.880
1.960
1.840
1.921
3,169
+0.00(+0.04%)
Jan 09, 2023
1.840
1.960
1.840
1.920
13,082
+0.08(+4.37%)
Jan 06, 2023
1.768
1.911
1.768
1.840
5,130
-0.02(-1.10%)
Jan 05, 2023
1.880
1.911
1.860
1.860
2,720
-0.05(-2.66%)
Jan 04, 2023
1.800
1.920
1.800
1.911
12,282
+0.18(+10.47%)
Jan 03, 2023
1.720
1.760
1.720
1.730
12,567
+0.09(+5.49%)
Dec 30, 2022
1.760
1.776
1.640
1.640
1,411
+0.04(+2.47%)
Dec 29, 2022
1.573
1.771
1.560
1.600
12,923
+0.04(+2.80%)
Dec 28, 2022
1.564
1.580
1.520
1.557
12,616
-0.00(-0.23%)
Dec 27, 2022
1.580
1.599
1.444
1.560
14,634
+0.02(+1.27%)
Dec 23, 2022
1.630
1.632
1.508
1.541
8,560
-0.08(-4.89%)
Dec 22, 2022
1.760
1.760
1.573
1.620
17,900
-0.04(-2.43%)
Dec 21, 2022
1.640
1.740
1.640
1.660
13,176
+0.10(+6.46%)
Dec 20, 2022
1.660
1.680
1.508
1.560
30,291
-0.10(-6.05%)
Dec 19, 2022
1.720
1.720
1.636
1.660
16,306
-0.06(-3.49%)
Dec 16, 2022
1.681
1.760
1.681
1.720
17,460
-0.12(-6.72%)
Dec 15, 2022
2.000
2.100
1.760
1.844
48,200
-0.28(-13.15%)
Dec 14, 2022
2.284
2.304
2.077
2.123
51,955
-0.28(-11.53%)
Dec 13, 2022
2.600
2.920
2.182
2.400
228,444
-0.16(-6.25%)
Dec 12, 2022
2.002
2.840
1.980
2.560
766,693
+0.44(+20.75%)
Dec 09, 2022
1.600
2.720
1.600
2.120
1,437,911
+0.56(+36.00%)
Dec 08, 2022
1.669
1.669
1.484
1.559
13,607
-0.03(-1.96%)
Dec 07, 2022
1.541
1.644
1.402
1.590
21,365
+0.07(+4.61%)
Dec 06, 2022
1.640
1.680
1.445
1.520
38,878
-0.08(-5.00%)
Dec 05, 2022
1.760
1.760
1.483
1.600
50,151
-0.16(-9.09%)
Dec 02, 2022
1.889
2.050
1.641
1.760
49,841
-0.17(-8.79%)
Dec 01, 2022
1.680
2.600
1.680
1.930
418,105
+0.29(+17.66%)
Nov 30, 2022
1.600
1.656
1.600
1.640
4,883
+0.04(+2.35%)
Nov 29, 2022
1.547
1.712
1.520
1.602
8,315
+0.04(+2.64%)
Nov 28, 2022
1.560
1.561
1.521
1.561
4,566
+0.00(+0.03%)
Nov 25, 2022
1.680
1.686
1.560
1.561
3,175
-0.09(-5.50%)
Nov 23, 2022
1.648
1.652
1.560
1.652
3,432
+0.00(+0.22%)
Nov 22, 2022
1.560
1.777
1.560
1.648
15,201
+0.03(+1.75%)
Nov 21, 2022
1.640
1.640
1.560
1.620
8,199
-0.06(-3.62%)
Nov 18, 2022
1.640
1.843
1.570
1.680
25,233
+0.02(+0.91%)
Nov 17, 2022
1.680
1.680
1.602
1.665
8,219
-0.03(-2.05%)
Nov 16, 2022
1.680
1.789
1.680
1.700
4,708
+0.02(+1.19%)
Nov 15, 2022
1.772
1.772
1.602
1.680
9,903
-0.09(-5.23%)
Nov 14, 2022
1.801
2.200
1.772
1.773
4,943
+0.01(+0.70%)
Nov 11, 2022
1.680
1.840
1.561
1.760
25,971
+0.08(+4.79%)
Nov 10, 2022
1.600
1.740
1.448
1.680
40,123
+0.08(+5.00%)
Nov 09, 2022
1.720
1.720
1.445
1.600
22,270
-0.10(-5.88%)
Nov 08, 2022
1.720
1.724
1.604
1.700
17,917
+0.14(+8.86%)
Nov 07, 2022
1.665
1.764
1.480
1.562
31,846
-0.14(-8.14%)
Nov 04, 2022
1.746
1.800
1.640
1.700
9,367
+0.06(+3.41%)
Nov 03, 2022
1.821
1.821
1.640
1.644
8,531
-0.13(-7.12%)
Nov 02, 2022
1.823
1.921
1.760
1.770
12,913
-0.09(-4.84%)
Nov 01, 2022
1.920
2.160
1.639
1.860
38,222
-0.06(-3.12%)
Oct 31, 2022
2.232
2.344
1.859
1.920
21,084
-0.28(-12.57%)
Oct 28, 2022
2.022
2.400
1.960
2.196
64,080
+0.15(+7.27%)
Oct 27, 2022
1.960
2.131
1.880
2.047
30,818
+0.18(+9.62%)
Oct 26, 2022
1.640
1.920
1.657
1.868
19,924
+0.20(+11.67%)
Oct 25, 2022
1.520
1.760
1.445
1.672
46,109
+0.15(+10.00%)
Oct 24, 2022
1.600
1.600
1.505
1.520
15,203
-0.06(-3.77%)
Oct 21, 2022
1.640
1.722
1.572
1.580
5,371
-0.07(-4.15%)
Oct 20, 2022
1.720
1.760
1.620
1.648
8,067
-0.11(-6.13%)
Oct 19, 2022
1.840
1.840
1.604
1.756
21,638
-0.01(-0.45%)
Oct 18, 2022
1.860
1.906
1.669
1.764
10,359
-0.10(-5.16%)
Oct 17, 2022
1.849
1.880
1.740
1.860
13,251
+0.02(+0.91%)
Oct 14, 2022
1.914
2.039
1.840
1.843
9,177
-0.04(-2.14%)
Oct 13, 2022
2.080
2.142
1.800
1.884
28,291
-0.24(-11.17%)
Sep 30, 2022
2.120
0
-0.02(-1.12%)
Sep 29, 2022
2.107
2.218
2.028
2.144
11,247
-0.07(-3.30%)
Sep 28, 2022
2.160
2.240
2.120
2.218
11,289
+0.02(+0.80%)
Sep 27, 2022
2.360
2.400
2.065
2.200
24,193
-0.24(-9.84%)
Sep 26, 2022
2.480
2.660
2.204
2.440
16,008
-0.04(-1.61%)
Sep 23, 2022
2.480
2.686
2.326
2.480
15,807
-0.21(-7.68%)
Sep 22, 2022
2.760
2.877
2.640
2.686
11,105
-0.07(-2.67%)
Sep 21, 2022
2.680
2.880
2.600
2.760
12,855
+0.02(+0.73%)
Sep 20, 2022
2.674
2.800
2.600
2.740
30,397
-0.06(-2.13%)
Sep 19, 2022
2.904
2.960
2.684
2.800
20,455
-0.04(-1.42%)
Sep 16, 2022
2.800
2.960
2.682
2.840
33,208
-0.02(-0.63%)
Sep 15, 2022
2.812
2.990
2.640
2.858
31,794
-0.02(-0.76%)
Sep 14, 2022
2.720
2.960
2.640
2.880
41,360
-0.04(-1.37%)
Sep 13, 2022
2.920
3.040
2.804
2.920
47,998
-0.12(-4.01%)
Sep 12, 2022
3.211
3.230
2.960
3.042
65,548
-0.20(-6.11%)
Sep 09, 2022
3.640
3.759
3.083
3.240
211,269
-0.59(-15.49%)
Sep 08, 2022
4.160
4.160
3.720
3.834
118,422
-0.31(-7.39%)
Sep 07, 2022
4.520
4.800
4.040
4.140
282,648
-0.54(-11.54%)
Sep 06, 2022
4.120
5.080
3.924
4.680
713,729
-0.36(-7.14%)
Sep 02, 2022
3.260
8.320
3.220
5.040
14,245,142
+1.16(+29.90%)
Aug 30, 2022
3.880
0
-1.40(-26.52%)
Aug 29, 2022
3.280
7.200
3.120
5.280
16,354,498
+2.56(+94.12%)
Aug 26, 2022
2.320
2.959
2.288
2.720
105,751
+0.39(+16.80%)
Aug 25, 2022
2.348
2.380
2.200
2.329
9,143
-0.03(-1.34%)
Aug 24, 2022
2.280
2.420
2.280
2.360
2,011
+0.00(+0.08%)
Aug 23, 2022
2.320
2.400
2.248
2.358
2,630
-0.02(-0.74%)
Aug 22, 2022
2.480
2.480
2.320
2.376
2,553
-0.15(-5.80%)
Aug 19, 2022
2.680
2.680
2.480
2.522
5,815
-0.17(-6.37%)
Aug 18, 2022
2.606
2.720
2.520
2.694
10,291
+0.12(+4.79%)
Aug 17, 2022
2.505
2.629
2.504
2.571
12,127
-0.15(-5.46%)
Aug 16, 2022
2.600
3.107
2.440
2.719
177,925
+0.12(+4.60%)
Aug 15, 2022
2.637
2.684
2.440
2.600
29,175
+0.01(+0.25%)
Aug 12, 2022
2.480
2.600
2.400
2.593
14,049
+0.14(+5.52%)
Aug 11, 2022
2.440
2.480
2.240
2.458
22,443
+0.18(+8.00%)
Aug 10, 2022
2.200
2.400
2.080
2.276
35,523
+0.25(+12.23%)
Aug 09, 2022
2.120
2.360
2.000
2.028
20,024
-0.03(-1.55%)
Aug 08, 2022
2.200
2.280
1.856
2.060
35,046
-0.14(-6.40%)
Aug 05, 2022
2.240
2.360
2.160
2.200
8,380
-0.16(-6.75%)
Aug 04, 2022
2.160
2.459
2.160
2.360
27,278
+0.17(+7.96%)
Aug 03, 2022
2.120
2.240
2.080
2.186
18,078
+0.07(+3.43%)
Aug 02, 2022
2.000
2.240
2.000
2.113
13,516
+0.05(+2.50%)
Aug 01, 2022
1.960
2.089
1.876
2.062
15,156
+0.06(+3.08%)
Jul 29, 2022
2.200
2.200
1.663
2.000
25,685
-0.20(-9.09%)
Jul 28, 2022
2.310
2.404
2.200
2.200
4,677
+0.00(+0.00%)
Jul 27, 2022
2.320
2.520
2.080
2.200
29,798
-0.10(-4.30%)
Jul 26, 2022
2.320
2.360
2.240
2.299
2,904
+0.04(+1.84%)
Jul 25, 2022
2.400
2.400
2.160
2.257
32,035
-0.20(-8.24%)
Jul 22, 2022
2.480
2.480
2.346
2.460
20,839
-0.06(-2.38%)
Jul 21, 2022
2.580
2.720
2.400
2.520
20,805
-0.06(-2.26%)
Jul 20, 2022
2.400
2.771
2.400
2.578
25,862
+0.22(+9.22%)
Jul 19, 2022
2.463
2.463
2.320
2.361
14,614
-0.01(-0.37%)
Jul 18, 2022
2.400
2.559
2.360
2.370
11,639
+0.01(+0.41%)
Jul 15, 2022
2.360
2.458
2.320
2.360
19,329
-0.04(-1.67%)
Jul 14, 2022
2.418
2.680
2.320
2.400
8,720
-0.15(-6.02%)
Jul 13, 2022
2.560
2.720
2.291
2.554
13,234
+0.03(+1.08%)
Jul 12, 2022
2.520
2.600
2.412
2.526
28,919
+0.12(+4.78%)
Jul 11, 2022
2.480
2.519
2.400
2.411
11,041
-0.01(-0.59%)
Jul 08, 2022
2.294
2.440
2.294
2.426
4,494
-0.01(-0.57%)
Jul 07, 2022
2.340
2.520
2.242
2.440
9,129
+0.12(+5.16%)
Jul 06, 2022
2.400
2.520
2.240
2.320
10,968
+0.00(+0.00%)
Jul 05, 2022
2.400
2.520
2.280
2.320
11,657
+0.04(+1.75%)
Jul 01, 2022
2.400
2.600
2.200
2.280
12,299
-0.04(-1.72%)
Jun 30, 2022
2.600
2.600
2.200
2.320
59,300
-0.51(-18.10%)
Jun 29, 2022
3.080
3.240
2.800
2.833
42,301
-0.09(-2.99%)
Jun 28, 2022
2.320
3.440
2.320
2.920
288,231
+0.60(+25.86%)
Jun 27, 2022
2.400
2.480
2.300
2.320
6,736
-0.02(-0.96%)
Jun 24, 2022
2.374
2.374
2.284
2.342
8,005
+0.01(+0.22%)
Jun 23, 2022
2.296
2.404
2.284
2.337
1,133
-0.02(-0.97%)
Jun 22, 2022
2.516
2.516
2.360
2.360
4,212
-0.16(-6.20%)
Jun 21, 2022
2.390
2.640
2.280
2.516
4,913
+0.13(+5.24%)
Jun 17, 2022
2.320
2.391
2.200
2.391
7,649
+0.12(+5.17%)
Jun 16, 2022
2.360
2.391
2.202
2.273
4,867
+0.05(+2.16%)
Jun 15, 2022
2.251
2.480
2.202
2.225
6,504
-0.06(-2.44%)
Jun 14, 2022
2.401
2.420
2.280
2.281
4,350
+0.00(+0.04%)
Jun 13, 2022
2.360
2.528
2.280
2.280
5,363
-0.08(-3.41%)
Jun 10, 2022
2.640
2.640
2.287
2.360
21,185
-0.32(-11.93%)
Jun 09, 2022
2.800
2.840
2.601
2.680
7,880
-0.12(-4.27%)
Jun 08, 2022
2.840
3.120
2.720
2.800
25,762
-0.04(-1.42%)
Jun 07, 2022
2.880
2.880
2.800
2.840
4,191
-0.04(-1.48%)
Jun 06, 2022
3.024
3.024
2.840
2.883
16,126
-0.11(-3.60%)
Jun 03, 2022
3.000
3.000
2.920
2.990
13,049
+0.04(+1.33%)
Jun 02, 2022
3.200
3.200
2.640
2.951
40,249
-0.22(-7.08%)
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.