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
Akoya Biosciences Inc
(NQ:
AKYA
)
2.880
-0.030 (-1.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 31, 2024
2.120
2.190
2.085
2.150
198,857
+0.04(+1.90%)
May 30, 2024
2.270
2.295
2.090
2.110
247,779
-0.15(-6.64%)
May 29, 2024
2.250
2.350
2.180
2.260
653,048
-0.04(-1.74%)
May 28, 2024
2.050
2.320
2.030
2.300
1,163,670
+0.33(+17.05%)
May 24, 2024
1.950
2.110
1.950
1.965
449,239
+0.03(+1.29%)
May 23, 2024
2.290
2.325
1.880
1.940
1,733,463
-0.35(-15.10%)
May 22, 2024
2.660
2.700
2.210
2.285
1,644,559
-0.35(-13.45%)
May 21, 2024
2.800
2.800
2.640
2.640
687,158
-0.17(-6.05%)
May 20, 2024
2.860
2.950
2.780
2.810
513,666
-0.04(-1.40%)
May 17, 2024
2.920
2.970
2.770
2.850
403,078
-0.05(-1.72%)
May 16, 2024
2.820
2.960
2.650
2.900
647,646
+0.11(+3.94%)
May 15, 2024
2.830
2.920
2.750
2.790
677,989
-0.11(-3.79%)
May 14, 2024
3.070
3.190
2.780
2.900
2,214,137
-1.22(-29.61%)
May 13, 2024
4.280
4.420
4.120
4.120
161,610
-0.14(-3.40%)
May 10, 2024
4.490
4.650
4.050
4.265
155,730
-0.22(-4.80%)
May 09, 2024
4.100
4.650
4.040
4.480
264,639
+0.37(+9.00%)
May 08, 2024
4.050
4.180
4.000
4.110
80,801
+0.03(+0.74%)
May 07, 2024
4.130
4.180
4.000
4.080
68,841
-0.04(-0.97%)
May 06, 2024
4.080
4.180
4.050
4.120
93,323
+0.08(+1.98%)
May 03, 2024
4.020
4.229
3.920
4.040
141,995
+0.05(+1.25%)
May 02, 2024
4.020
4.140
3.871
3.990
67,365
+0.03(+0.76%)
May 01, 2024
3.860
4.100
3.830
3.960
114,557
+0.14(+3.66%)
Apr 30, 2024
3.820
3.890
3.720
3.820
117,398
-0.04(-1.04%)
Apr 29, 2024
3.810
3.860
3.810
3.860
68,178
+0.06(+1.58%)
Apr 26, 2024
3.800
3.840
3.745
3.800
93,172
-0.02(-0.52%)
Apr 25, 2024
3.750
3.850
3.750
3.820
88,258
+0.01(+0.26%)
Apr 24, 2024
3.800
3.870
3.720
3.810
103,156
+0.00(+0.00%)
Apr 23, 2024
3.880
4.000
3.800
3.810
85,619
-0.09(-2.31%)
Apr 22, 2024
3.820
3.910
3.790
3.900
63,480
+0.10(+2.63%)
Apr 19, 2024
3.830
3.970
3.774
3.800
172,141
-0.05(-1.30%)
Apr 18, 2024
3.910
3.970
3.770
3.850
256,194
-0.06(-1.53%)
Apr 17, 2024
4.010
4.110
3.830
3.910
184,096
-0.07(-1.76%)
Apr 16, 2024
4.010
4.100
3.850
3.980
310,081
-0.03(-0.75%)
Apr 15, 2024
4.150
4.150
3.960
4.010
154,935
-0.12(-2.91%)
Apr 12, 2024
4.260
4.326
4.060
4.130
122,775
-0.17(-3.95%)
Apr 11, 2024
4.300
4.330
4.226
4.300
61,562
+0.00(+0.00%)
Apr 10, 2024
4.190
4.370
4.150
4.300
118,851
-0.07(-1.60%)
Apr 09, 2024
4.250
4.500
4.130
4.370
129,878
+0.15(+3.55%)
Apr 08, 2024
4.360
4.390
4.100
4.220
241,666
-0.14(-3.21%)
Apr 05, 2024
4.200
4.440
4.160
4.360
348,838
+0.14(+3.32%)
Apr 04, 2024
4.400
4.490
4.160
4.220
141,488
-0.11(-2.54%)
Apr 03, 2024
4.350
4.440
4.282
4.330
99,600
-0.08(-1.81%)
Apr 02, 2024
4.510
4.510
4.320
4.410
81,636
-0.15(-3.29%)
Apr 01, 2024
4.590
4.690
4.500
4.560
127,190
-0.13(-2.77%)
Mar 28, 2024
4.730
4.790
4.590
4.690
136,367
-0.04(-0.85%)
Mar 27, 2024
4.700
4.890
4.630
4.730
120,582
+0.10(+2.16%)
Mar 26, 2024
4.910
4.990
4.610
4.630
94,236
-0.29(-5.89%)
Mar 25, 2024
4.750
5.000
4.660
4.920
247,088
+0.13(+2.71%)
Mar 22, 2024
4.980
5.080
4.770
4.790
92,885
-0.20(-4.01%)
Mar 21, 2024
5.120
5.162
4.970
4.990
186,320
-0.05(-0.99%)
Mar 20, 2024
5.000
5.130
4.820
5.040
103,723
+0.01(+0.20%)
Mar 19, 2024
4.890
5.148
4.890
5.030
76,412
+0.09(+1.82%)
Mar 18, 2024
4.890
5.020
4.830
4.940
129,813
+0.03(+0.61%)
Mar 15, 2024
4.750
5.000
4.750
4.910
252,294
+0.05(+1.03%)
Mar 14, 2024
4.900
5.250
4.790
4.860
181,282
-0.04(-0.82%)
Mar 13, 2024
4.840
5.110
4.770
4.900
231,373
+0.04(+0.82%)
Mar 12, 2024
4.850
5.050
4.620
4.860
254,515
+0.01(+0.21%)
Mar 11, 2024
4.990
5.260
4.670
4.850
296,577
-0.15(-3.00%)
Mar 08, 2024
4.830
5.100
4.830
5.000
212,012
+0.24(+5.04%)
Mar 07, 2024
5.010
5.410
4.740
4.760
229,163
-0.20(-4.03%)
Mar 06, 2024
5.110
5.220
4.870
4.960
260,842
-0.14(-2.75%)
Mar 05, 2024
5.000
5.680
5.000
5.100
546,343
-0.88(-14.72%)
Mar 04, 2024
6.130
6.310
5.884
5.980
179,066
-0.05(-0.83%)
Mar 01, 2024
5.840
6.130
5.750
6.030
134,314
+0.29(+5.05%)
Feb 29, 2024
5.800
5.950
5.540
5.740
181,266
+0.08(+1.41%)
Feb 28, 2024
5.770
5.970
5.610
5.660
59,552
-0.18(-3.08%)
Feb 27, 2024
5.450
5.870
5.420
5.840
175,552
+0.42(+7.75%)
Feb 26, 2024
5.430
5.690
5.360
5.420
127,263
-0.07(-1.28%)
Feb 23, 2024
5.320
5.720
5.260
5.490
150,434
+0.14(+2.62%)
Feb 22, 2024
5.280
5.700
5.200
5.350
227,522
+0.08(+1.52%)
Feb 21, 2024
5.700
5.720
5.240
5.270
183,887
-0.36(-6.39%)
Feb 20, 2024
5.890
6.065
5.585
5.630
126,362
-0.33(-5.54%)
Feb 16, 2024
5.750
6.050
5.500
5.960
156,273
+0.14(+2.41%)
Feb 15, 2024
5.540
5.940
5.540
5.820
244,291
+0.32(+5.82%)
Feb 14, 2024
5.540
5.630
5.350
5.500
194,397
+0.11(+2.04%)
Feb 13, 2024
5.620
5.840
5.310
5.390
189,381
-0.52(-8.80%)
Feb 12, 2024
6.020
6.215
5.830
5.910
197,549
-0.15(-2.48%)
Feb 09, 2024
6.030
6.125
5.850
6.060
162,045
+0.13(+2.19%)
Feb 08, 2024
5.960
6.140
5.870
5.930
228,114
-0.05(-0.84%)
Feb 07, 2024
5.970
6.040
5.710
5.980
240,365
+0.02(+0.34%)
Feb 06, 2024
5.550
6.060
5.370
5.960
389,159
+0.41(+7.39%)
Feb 05, 2024
5.710
5.710
5.370
5.550
259,354
-0.16(-2.80%)
Feb 02, 2024
5.550
5.710
5.260
5.710
145,431
+0.15(+2.70%)
Feb 01, 2024
5.040
5.560
5.040
5.560
258,189
+0.48(+9.45%)
Jan 31, 2024
4.940
5.170
4.920
5.080
289,843
+0.13(+2.63%)
Jan 30, 2024
5.120
5.120
4.940
4.950
50,772
-0.15(-2.94%)
Jan 29, 2024
4.810
5.140
4.810
5.100
238,646
+0.25(+5.15%)
Jan 26, 2024
4.650
5.070
4.650
4.850
128,024
-0.14(-2.81%)
Jan 25, 2024
5.060
5.060
4.880
4.990
65,150
+0.04(+0.81%)
Jan 24, 2024
5.130
5.130
4.920
4.950
78,416
-0.07(-1.39%)
Jan 23, 2024
5.190
5.330
4.980
5.020
150,561
-0.04(-0.79%)
Jan 22, 2024
5.060
5.270
4.980
5.060
227,356
-0.01(-0.20%)
Jan 19, 2024
4.910
5.110
4.590
5.070
298,052
+0.19(+3.89%)
Jan 18, 2024
5.040
5.160
4.760
4.880
164,303
-0.09(-1.81%)
Jan 17, 2024
4.410
5.020
4.400
4.970
316,336
+0.53(+11.94%)
Jan 16, 2024
4.990
5.080
4.420
4.440
318,580
-0.74(-14.29%)
Jan 12, 2024
5.320
5.460
5.090
5.180
264,022
-0.10(-1.89%)
Jan 11, 2024
5.040
5.330
4.880
5.280
320,745
+0.20(+3.94%)
Jan 10, 2024
4.960
5.110
4.860
5.080
138,700
+0.05(+0.99%)
Jan 09, 2024
5.210
5.230
4.920
5.030
250,715
-0.17(-3.27%)
Jan 08, 2024
4.960
5.340
4.770
5.200
769,060
+0.87(+20.09%)
Jan 05, 2024
4.280
4.510
4.250
4.330
142,792
-0.05(-1.14%)
Jan 04, 2024
4.460
4.540
4.250
4.380
109,225
-0.06(-1.35%)
Jan 03, 2024
4.710
4.890
4.370
4.440
200,590
-0.34(-7.11%)
Jan 02, 2024
4.890
5.000
4.710
4.780
256,154
-0.10(-2.05%)
Dec 29, 2023
5.030
5.060
4.800
4.880
150,112
-0.20(-3.94%)
Dec 28, 2023
5.080
5.240
5.030
5.080
146,167
-0.05(-0.97%)
Dec 27, 2023
5.060
5.170
4.940
5.130
156,489
+0.06(+1.18%)
Dec 26, 2023
4.990
5.170
4.930
5.070
101,001
+0.15(+3.05%)
Dec 22, 2023
4.800
5.020
4.800
4.920
128,134
+0.15(+3.14%)
Dec 21, 2023
4.800
4.920
4.593
4.770
78,240
+0.06(+1.27%)
Dec 20, 2023
4.670
5.090
4.638
4.710
219,830
+0.02(+0.43%)
Dec 19, 2023
4.280
4.740
4.200
4.690
236,649
+0.40(+9.32%)
Dec 18, 2023
4.480
4.680
4.190
4.290
116,622
-0.15(-3.38%)
Dec 15, 2023
4.800
4.980
4.430
4.440
545,442
-0.37(-7.69%)
Dec 14, 2023
4.270
5.020
4.260
4.810
339,869
+0.43(+9.82%)
Dec 13, 2023
4.270
4.410
4.170
4.380
219,199
+0.12(+2.82%)
Dec 12, 2023
4.350
4.350
4.180
4.260
94,927
-0.10(-2.29%)
Dec 11, 2023
4.360
4.416
4.240
4.360
112,954
-0.05(-1.13%)
Dec 08, 2023
4.380
4.530
4.290
4.410
128,158
+0.00(+0.00%)
Dec 07, 2023
4.350
4.480
4.116
4.410
91,282
+0.11(+2.56%)
Dec 06, 2023
4.660
4.700
4.260
4.300
188,785
-0.29(-6.32%)
Dec 05, 2023
4.770
4.840
4.520
4.590
315,304
-0.25(-5.17%)
Dec 04, 2023
4.660
5.170
4.462
4.840
356,217
+0.12(+2.54%)
Dec 01, 2023
4.450
4.760
4.240
4.720
103,497
+0.33(+7.52%)
Nov 30, 2023
4.600
4.680
4.320
4.390
122,416
-0.21(-4.57%)
Nov 29, 2023
4.400
4.600
4.330
4.600
80,827
+0.26(+5.99%)
Nov 28, 2023
4.550
4.617
4.330
4.340
48,937
-0.21(-4.62%)
Nov 27, 2023
4.400
4.635
4.372
4.550
100,436
+0.07(+1.56%)
Nov 24, 2023
4.190
4.500
4.190
4.480
40,931
+0.33(+7.95%)
Nov 22, 2023
4.290
4.430
4.120
4.150
54,247
-0.09(-2.12%)
Nov 21, 2023
4.290
4.360
4.040
4.240
123,442
-0.15(-3.42%)
Nov 20, 2023
4.380
4.470
4.275
4.390
147,133
+0.06(+1.39%)
Nov 17, 2023
4.600
4.770
4.280
4.330
104,320
-0.24(-5.25%)
Nov 16, 2023
4.450
4.710
4.177
4.570
136,588
+0.12(+2.70%)
Nov 15, 2023
4.450
4.800
4.415
4.450
168,316
+0.03(+0.68%)
Nov 14, 2023
4.170
4.450
4.170
4.420
82,888
+0.37(+9.14%)
Nov 13, 2023
4.000
4.117
3.622
4.050
73,906
+0.04(+1.00%)
Nov 10, 2023
4.200
4.200
3.680
4.010
77,864
-0.16(-3.84%)
Nov 09, 2023
4.140
4.450
4.110
4.170
120,191
+0.41(+10.90%)
Nov 08, 2023
3.780
3.830
3.685
3.760
83,564
-0.03(-0.79%)
Nov 07, 2023
3.770
3.900
3.606
3.790
112,581
-0.01(-0.26%)
Nov 06, 2023
3.950
4.050
3.720
3.800
117,914
-0.16(-4.04%)
Nov 03, 2023
3.790
4.020
3.790
3.960
89,724
+0.28(+7.61%)
Nov 02, 2023
3.500
3.690
3.500
3.680
71,630
+0.27(+7.92%)
Nov 01, 2023
3.590
3.620
3.260
3.410
89,205
-0.09(-2.57%)
Oct 31, 2023
3.390
3.600
3.340
3.500
100,742
+0.10(+2.94%)
Oct 30, 2023
3.160
3.420
3.040
3.400
128,286
+0.27(+8.63%)
Oct 27, 2023
3.270
3.329
3.110
3.130
97,373
-0.14(-4.28%)
Oct 26, 2023
3.440
3.480
3.260
3.270
90,252
-0.16(-4.66%)
Oct 25, 2023
3.660
3.730
3.410
3.430
124,864
-0.26(-7.05%)
Oct 24, 2023
3.580
3.875
3.580
3.690
139,879
+0.14(+3.94%)
Oct 23, 2023
3.650
3.860
3.530
3.550
124,327
-0.08(-2.20%)
Oct 20, 2023
3.840
3.950
3.550
3.630
179,964
-0.20(-5.22%)
Oct 19, 2023
3.820
3.920
3.650
3.830
186,313
+0.00(+0.00%)
Oct 18, 2023
3.700
3.940
3.635
3.830
137,598
+0.13(+3.51%)
Oct 17, 2023
3.450
3.830
3.450
3.700
168,184
+0.19(+5.41%)
Oct 16, 2023
3.640
3.610
3.370
3.510
175,547
-0.07(-1.82%)
Oct 13, 2023
3.460
3.605
3.400
3.575
94,645
+0.11(+3.17%)
Oct 12, 2023
3.660
3.695
3.320
3.465
128,753
-0.23(-6.10%)
Oct 11, 2023
4.030
4.030
3.680
3.690
80,266
-0.33(-8.21%)
Oct 10, 2023
3.870
4.060
3.690
4.020
98,716
+0.15(+3.88%)
Oct 09, 2023
3.860
3.920
3.627
3.870
90,779
-0.03(-0.77%)
Oct 06, 2023
3.840
3.970
3.700
3.900
137,809
+0.05(+1.30%)
Oct 05, 2023
3.850
4.114
3.640
3.850
327,798
-0.01(-0.26%)
Oct 04, 2023
4.090
4.150
3.820
3.860
222,246
-0.23(-5.62%)
Oct 03, 2023
4.240
4.430
4.040
4.090
180,652
-0.22(-5.10%)
Oct 02, 2023
4.650
4.660
4.220
4.310
192,184
-0.34(-7.31%)
Sep 29, 2023
4.700
4.700
4.580
4.650
151,366
+0.00(+0.00%)
Sep 28, 2023
4.740
4.740
4.490
4.650
107,859
-0.08(-1.69%)
Sep 27, 2023
4.500
4.740
4.370
4.730
190,434
+0.27(+6.05%)
Sep 26, 2023
4.370
4.530
4.337
4.460
142,468
+0.03(+0.68%)
Sep 25, 2023
4.410
4.460
4.410
4.430
130,771
+0.01(+0.23%)
Sep 22, 2023
4.390
4.510
4.320
4.420
113,752
+0.04(+0.91%)
Sep 21, 2023
4.390
4.460
4.320
4.380
166,917
-0.07(-1.57%)
Sep 20, 2023
4.500
4.585
4.440
4.450
153,392
+0.00(+0.00%)
Sep 19, 2023
4.280
4.480
4.181
4.450
212,442
+0.21(+4.95%)
Sep 18, 2023
4.280
4.390
4.200
4.240
241,822
-0.10(-2.30%)
Sep 15, 2023
4.210
4.378
4.190
4.340
909,810
+0.09(+2.12%)
Sep 14, 2023
4.500
4.500
4.170
4.250
163,828
-0.09(-2.07%)
Sep 13, 2023
4.630
4.630
4.300
4.340
215,411
-0.29(-6.26%)
Sep 12, 2023
4.500
4.700
4.400
4.630
301,803
+0.18(+4.04%)
Sep 11, 2023
4.390
4.590
4.360
4.450
174,177
+0.14(+3.25%)
Sep 08, 2023
4.600
4.600
4.280
4.310
109,692
-0.23(-5.07%)
Sep 07, 2023
4.850
4.850
4.510
4.540
129,685
-0.37(-7.54%)
Sep 06, 2023
5.150
5.150
4.830
4.910
116,034
-0.16(-3.16%)
Sep 05, 2023
5.280
5.460
4.900
5.070
213,737
-0.24(-4.52%)
Sep 01, 2023
5.250
5.348
5.240
5.310
75,503
+0.11(+2.12%)
Aug 31, 2023
5.260
5.470
5.160
5.200
137,336
-0.05(-0.95%)
Aug 30, 2023
5.230
5.335
5.060
5.250
118,952
+0.02(+0.38%)
Aug 29, 2023
5.050
5.280
5.010
5.230
187,914
+0.16(+3.16%)
Aug 28, 2023
5.230
5.240
4.990
5.070
161,136
-0.14(-2.69%)
Aug 25, 2023
5.300
5.400
5.150
5.210
122,297
-0.04(-0.76%)
Aug 24, 2023
5.400
5.454
5.070
5.250
194,280
-0.10(-1.87%)
Aug 23, 2023
5.520
5.540
5.310
5.350
162,623
-0.17(-3.08%)
Aug 22, 2023
5.480
5.660
5.420
5.520
83,711
+0.07(+1.28%)
Aug 21, 2023
5.230
5.500
5.210
5.450
112,831
+0.22(+4.21%)
Aug 18, 2023
5.140
5.260
5.100
5.230
85,748
+0.02(+0.38%)
Aug 17, 2023
5.260
5.430
5.100
5.210
138,505
-0.07(-1.33%)
Aug 16, 2023
5.490
5.550
5.240
5.280
201,485
-0.25(-4.52%)
Aug 15, 2023
5.560
5.690
5.430
5.530
198,863
-0.08(-1.43%)
Aug 14, 2023
6.070
6.070
5.600
5.610
243,217
-0.42(-6.97%)
Aug 11, 2023
5.930
6.120
5.930
6.030
183,288
-0.06(-0.99%)
Aug 10, 2023
6.150
6.360
6.031
6.090
103,516
-0.06(-0.98%)
Aug 09, 2023
6.510
6.550
5.700
6.150
220,068
-0.36(-5.53%)
Aug 08, 2023
6.340
6.510
6.130
6.510
139,748
+0.19(+3.01%)
Aug 07, 2023
6.430
6.705
6.080
6.320
144,084
-0.13(-2.02%)
Aug 04, 2023
6.570
6.660
6.425
6.450
97,385
-0.11(-1.68%)
Aug 03, 2023
6.590
6.880
6.500
6.560
116,946
-0.12(-1.80%)
Aug 02, 2023
6.650
6.740
6.500
6.680
59,374
-0.01(-0.15%)
Aug 01, 2023
6.900
6.900
6.660
6.690
71,198
-0.21(-3.04%)
Jul 31, 2023
6.880
7.060
6.750
6.900
104,714
+0.02(+0.29%)
Jul 28, 2023
6.850
6.900
6.630
6.880
42,647
+0.24(+3.61%)
Jul 27, 2023
7.010
7.020
6.590
6.640
58,545
-0.33(-4.73%)
Jul 26, 2023
6.720
7.000
6.680
6.970
64,391
+0.20(+2.95%)
Jul 25, 2023
6.780
6.960
6.660
6.770
114,465
-0.05(-0.73%)
Jul 24, 2023
7.110
7.295
6.810
6.820
77,412
-0.31(-4.35%)
Jul 21, 2023
7.070
7.190
6.880
7.130
93,946
+0.14(+2.08%)
Jul 20, 2023
7.420
7.470
6.860
6.985
95,155
-0.46(-6.12%)
Jul 19, 2023
7.090
7.550
7.088
7.440
170,573
+0.39(+5.53%)
Jul 18, 2023
6.950
7.160
6.900
7.050
115,640
+0.10(+1.44%)
Jul 17, 2023
6.960
7.275
6.910
6.950
105,833
-0.03(-0.43%)
Jul 14, 2023
6.800
7.000
6.700
6.980
117,857
+0.20(+2.95%)
Jul 13, 2023
7.490
7.588
6.720
6.780
180,791
-0.62(-8.38%)
Jul 12, 2023
7.040
7.530
7.030
7.400
138,170
+0.15(+2.07%)
Jul 11, 2023
7.130
7.300
7.020
7.250
107,246
+0.12(+1.68%)
Jul 10, 2023
6.750
7.180
6.630
7.130
139,117
+0.37(+5.47%)
Jul 07, 2023
6.610
6.800
6.480
6.760
91,286
+0.26(+4.00%)
Jul 06, 2023
6.790
6.790
6.430
6.500
131,896
-0.38(-5.52%)
Jul 05, 2023
7.260
7.260
6.840
6.880
130,606
-0.05(-0.72%)
Jul 03, 2023
7.330
7.680
6.820
6.930
58,849
-0.46(-6.22%)
Jun 30, 2023
7.350
7.680
7.050
7.390
207,570
+0.12(+1.65%)
Jun 29, 2023
6.970
7.300
6.895
7.270
234,530
+0.37(+5.36%)
Jun 28, 2023
6.680
7.000
6.500
6.900
191,663
+0.26(+3.92%)
Jun 27, 2023
6.780
6.780
6.380
6.640
219,444
-0.13(-1.92%)
Jun 26, 2023
6.960
7.030
6.685
6.770
220,116
-0.19(-2.73%)
Jun 23, 2023
6.980
7.022
6.840
6.960
615,358
-0.10(-1.42%)
Jun 22, 2023
7.090
7.220
6.910
7.060
186,654
-0.11(-1.53%)
Jun 21, 2023
7.540
7.602
7.140
7.170
261,275
-0.41(-5.41%)
Jun 20, 2023
8.260
8.310
7.474
7.580
382,189
-0.75(-9.00%)
Jun 16, 2023
8.500
8.800
7.940
8.330
567,390
-0.02(-0.24%)
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.