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
Tracon Pharmaceuticals Inc
(NQ:
TCON
)
1.280
+0.030 (+2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 31, 2024
1.320
1.330
1.260
1.280
46,453
+0.03(+2.40%)
May 30, 2024
1.490
1.500
1.210
1.250
271,139
-0.26(-17.22%)
May 29, 2024
1.520
1.520
1.480
1.510
78,503
+0.01(+0.67%)
May 28, 2024
1.490
1.530
1.480
1.500
35,542
+0.01(+0.67%)
May 24, 2024
1.530
1.540
1.482
1.490
56,465
-0.03(-1.97%)
May 23, 2024
1.490
1.570
1.490
1.520
122,904
+0.02(+1.33%)
May 22, 2024
1.520
1.548
1.470
1.500
51,377
+0.01(+0.67%)
May 21, 2024
1.480
1.490
1.420
1.490
49,066
+0.05(+3.47%)
May 20, 2024
1.420
1.520
1.411
1.440
83,719
+0.01(+0.70%)
May 17, 2024
1.580
1.580
1.420
1.430
119,558
-0.10(-6.54%)
May 16, 2024
1.620
1.684
1.520
1.530
106,075
-0.09(-5.56%)
May 15, 2024
1.600
1.700
1.515
1.620
206,968
-0.35(-17.77%)
May 14, 2024
2.020
2.060
1.950
1.970
168,930
-0.05(-2.48%)
May 13, 2024
2.000
2.050
1.911
2.020
149,683
+0.09(+4.66%)
May 10, 2024
1.820
2.050
1.795
1.930
451,307
+0.10(+5.46%)
May 09, 2024
1.750
1.830
1.721
1.830
132,170
+0.07(+3.98%)
May 08, 2024
1.810
1.839
1.710
1.760
114,159
-0.06(-3.30%)
May 07, 2024
1.830
1.840
1.740
1.820
90,875
+0.01(+0.55%)
May 06, 2024
1.880
1.920
1.770
1.810
106,855
-0.05(-2.69%)
May 03, 2024
1.820
1.935
1.803
1.860
261,679
+0.05(+2.76%)
May 02, 2024
1.720
1.870
1.720
1.810
148,874
+0.10(+5.85%)
May 01, 2024
1.690
1.850
1.690
1.710
188,907
-0.02(-1.16%)
Apr 30, 2024
1.900
1.949
1.700
1.730
191,207
-0.14(-7.72%)
Apr 29, 2024
1.830
2.100
1.810
1.875
243,222
+0.06(+3.57%)
Apr 26, 2024
1.770
1.880
1.700
1.810
206,653
+0.02(+1.12%)
Apr 25, 2024
1.880
1.969
1.764
1.790
128,688
-0.10(-5.29%)
Apr 24, 2024
1.830
1.940
1.830
1.890
65,842
+0.04(+2.16%)
Apr 23, 2024
1.820
1.956
1.820
1.850
54,921
+0.03(+1.65%)
Apr 22, 2024
1.910
1.940
1.700
1.820
143,957
-0.14(-7.14%)
Apr 19, 2024
2.120
2.140
1.930
1.960
250,528
-0.15(-7.11%)
Apr 18, 2024
2.090
2.340
2.060
2.110
353,040
-0.18(-7.86%)
Apr 17, 2024
1.710
2.890
1.710
2.290
2,014,469
+0.58(+33.92%)
Apr 16, 2024
1.800
1.930
1.590
1.710
264,434
-0.09(-5.00%)
Apr 15, 2024
2.150
2.285
1.723
1.800
254,149
-0.56(-23.73%)
Apr 12, 2024
2.610
2.650
2.250
2.360
344,803
-0.23(-8.88%)
Apr 11, 2024
3.100
3.374
2.550
2.590
214,574
-0.42(-13.95%)
Apr 10, 2024
3.010
3.150
2.701
3.010
285,154
+2.84(+1690.60%)
Apr 09, 2024
0.1920
0.2039
0.1513
0.1681
4,171,447
-0.02(-12.45%)
Apr 08, 2024
0.2421
0.2500
0.1850
0.1920
6,916,345
-0.06(-24.79%)
Apr 05, 2024
0.2600
0.2700
0.2302
0.2553
1,888,731
-0.01(-2.67%)
Apr 04, 2024
0.2300
0.2791
0.2260
0.2623
8,625,487
+0.04(+19.50%)
Apr 03, 2024
0.3960
0.4040
0.1860
0.2195
17,017,572
-0.20(-47.18%)
Apr 02, 2024
0.4150
0.4270
0.4001
0.4156
1,182,882
+0.00(+1.05%)
Apr 01, 2024
0.4417
0.4417
0.4100
0.4113
1,391,323
-0.02(-4.30%)
Mar 28, 2024
0.4066
0.4520
0.4520
0.4298
3,133,933
+0.02(+4.80%)
Mar 27, 2024
0.4050
0.4300
0.3900
0.4101
1,602,759
-0.02(-4.63%)
Mar 26, 2024
0.4579
0.4600
0.3900
0.4300
3,376,791
-0.03(-6.52%)
Mar 25, 2024
0.4700
0.5000
0.4406
0.4600
3,694,884
+0.00(+0.74%)
Mar 22, 2024
0.4500
0.5500
0.4450
0.4566
10,157,369
+0.02(+4.49%)
Mar 21, 2024
0.3700
0.4500
0.3605
0.4370
6,300,178
+0.07(+17.47%)
Mar 20, 2024
0.3857
0.4000
0.3511
0.3720
2,318,397
-0.02(-4.49%)
Mar 19, 2024
0.3600
0.5100
0.3369
0.3895
8,964,498
+0.03(+7.86%)
Mar 18, 2024
0.3683
0.3800
0.2875
0.3611
8,371,210
-0.01(-3.71%)
Mar 15, 2024
0.4100
0.4299
0.3511
0.3750
6,614,217
-0.06(-14.31%)
Mar 14, 2024
0.6193
0.6200
0.3567
0.4376
20,678,736
-0.19(-30.65%)
Mar 13, 2024
0.3900
0.7373
0.3900
0.6310
26,604,574
+0.24(+61.79%)
Mar 12, 2024
0.3155
0.4015
0.3151
0.3900
18,539,328
+0.10(+34.48%)
Mar 11, 2024
0.2500
0.2942
0.2310
0.2900
7,580,713
+0.04(+17.41%)
Mar 08, 2024
0.2279
0.2600
0.2250
0.2470
5,393,419
+0.01(+6.24%)
Mar 07, 2024
0.2000
0.2398
0.1910
0.2325
6,988,523
+0.04(+18.02%)
Mar 06, 2024
0.2000
0.2000
0.1751
0.1970
2,570,326
+0.01(+5.07%)
Mar 05, 2024
0.1832
0.1899
0.1742
0.1875
1,428,342
-0.00(-0.53%)
Mar 04, 2024
0.1900
0.1900
0.1718
0.1885
885,433
+0.00(+0.27%)
Mar 01, 2024
0.1795
0.1977
0.1795
0.1880
1,475,495
+0.01(+3.87%)
Feb 29, 2024
0.1740
0.1890
0.1740
0.1810
893,970
+0.01(+3.90%)
Feb 28, 2024
0.1779
0.1845
0.1651
0.1742
404,602
-0.00(-2.08%)
Feb 27, 2024
0.1854
0.1860
0.1765
0.1779
533,219
-0.01(-2.79%)
Feb 26, 2024
0.1630
0.1830
0.1630
0.1830
594,544
+0.02(+10.17%)
Feb 23, 2024
0.1744
0.1788
0.1583
0.1661
1,356,082
-0.01(-7.62%)
Feb 22, 2024
0.1830
0.1832
0.1721
0.1798
662,387
-0.00(-0.72%)
Feb 21, 2024
0.1850
0.1880
0.1800
0.1811
348,699
-0.00(-2.69%)
Feb 20, 2024
0.1820
0.1900
0.1800
0.1861
411,843
-0.00(-0.37%)
Feb 16, 2024
0.1902
0.1902
0.1811
0.1868
358,376
-0.00(-1.79%)
Feb 15, 2024
0.1935
0.1970
0.1800
0.1902
966,321
+0.00(+0.11%)
Feb 14, 2024
0.1930
0.2000
0.1821
0.1900
967,457
-0.01(-2.56%)
Feb 13, 2024
0.2000
0.2000
0.1905
0.1950
260,735
-0.00(-2.26%)
Feb 12, 2024
0.2000
0.2000
0.1860
0.1995
1,082,704
+0.01(+6.17%)
Feb 09, 2024
0.1900
0.1956
0.1821
0.1879
716,920
-0.01(-3.99%)
Feb 08, 2024
0.2000
0.2041
0.1901
0.1957
529,967
-0.00(-0.05%)
Feb 07, 2024
0.1866
0.1958
0.1866
0.1958
491,326
+0.01(+3.05%)
Feb 06, 2024
0.1996
0.1997
0.1810
0.1900
1,215,321
-0.01(-4.90%)
Feb 05, 2024
0.1996
0.2000
0.1850
0.1998
464,654
+0.00(+1.42%)
Feb 02, 2024
0.1990
0.1990
0.1872
0.1970
214,601
+0.00(+1.03%)
Feb 01, 2024
0.1894
0.1982
0.1850
0.1950
682,637
+0.01(+2.90%)
Jan 31, 2024
0.2000
0.2088
0.1893
0.1895
982,330
-0.02(-9.24%)
Jan 30, 2024
0.2257
0.2300
0.2011
0.2088
427,117
-0.00(-0.85%)
Jan 29, 2024
0.2070
0.2200
0.1985
0.2106
721,549
+0.00(+1.74%)
Jan 26, 2024
0.2100
0.2200
0.1950
0.2070
2,909,425
+0.00(+1.47%)
Jan 25, 2024
0.1725
0.2100
0.1701
0.2040
4,499,530
+0.03(+15.38%)
Jan 24, 2024
0.1590
0.1800
0.1590
0.1768
1,331,572
+0.02(+14.06%)
Jan 23, 2024
0.1540
0.1592
0.1505
0.1550
488,028
-0.00(-0.64%)
Jan 22, 2024
0.1410
0.1620
0.1410
0.1560
680,052
+0.00(+2.09%)
Jan 19, 2024
0.1519
0.1567
0.1450
0.1528
884,927
+0.00(+0.07%)
Jan 18, 2024
0.1505
0.1598
0.1500
0.1527
501,694
-0.00(-2.74%)
Jan 17, 2024
0.1740
0.1740
0.1505
0.1570
1,361,354
-0.01(-7.10%)
Jan 16, 2024
0.1690
0.1794
0.1681
0.1690
694,255
-0.00(-0.12%)
Jan 12, 2024
0.1740
0.1798
0.1670
0.1692
1,462,281
-0.00(-2.70%)
Jan 11, 2024
0.1770
0.1770
0.1690
0.1739
353,098
-0.00(-0.57%)
Jan 10, 2024
0.1770
0.1770
0.1695
0.1749
392,357
-0.00(-0.57%)
Jan 09, 2024
0.1769
0.1780
0.1690
0.1759
452,032
-0.00(-0.40%)
Jan 08, 2024
0.1732
0.1780
0.1668
0.1766
495,453
+0.00(+1.49%)
Jan 05, 2024
0.1750
0.1760
0.1668
0.1740
323,710
+0.00(+0.00%)
Jan 04, 2024
0.1655
0.1750
0.1626
0.1740
979,107
+0.00(+2.96%)
Jan 03, 2024
0.1745
0.1770
0.1625
0.1690
1,257,332
-0.01(-4.52%)
Jan 02, 2024
0.1811
0.1833
0.1735
0.1770
789,189
+0.00(+1.09%)
Dec 29, 2023
0.1795
0.1800
0.1730
0.1751
1,002,541
-0.00(-2.51%)
Dec 28, 2023
0.1800
0.1865
0.1750
0.1796
1,121,253
-0.00(-1.86%)
Dec 27, 2023
0.1790
0.1840
0.1730
0.1830
1,770,762
-0.00(-1.24%)
Dec 26, 2023
0.1840
0.1885
0.1699
0.1853
1,138,304
+0.01(+3.06%)
Dec 22, 2023
0.1710
0.1845
0.1710
0.1798
1,283,934
+0.01(+4.53%)
Dec 21, 2023
0.1730
0.1793
0.1600
0.1720
3,806,688
-0.02(-8.51%)
Dec 20, 2023
0.2170
0.2230
0.1720
0.1880
39,253,032
+0.00(+0.00%)
Dec 19, 2023
0.1816
0.1880
0.1712
0.1880
620,151
+0.00(+1.62%)
Dec 18, 2023
0.1814
0.1889
0.1751
0.1850
496,659
-0.00(-1.07%)
Dec 15, 2023
0.1965
0.1965
0.1842
0.1870
698,418
-0.00(-1.53%)
Dec 14, 2023
0.1694
0.1935
0.1660
0.1899
1,622,799
+0.02(+10.02%)
Dec 13, 2023
0.1712
0.1758
0.1600
0.1726
724,973
+0.01(+4.61%)
Dec 12, 2023
0.1700
0.1700
0.1570
0.1650
1,792,510
-0.01(-4.24%)
Dec 11, 2023
0.1921
0.1921
0.1675
0.1723
1,329,658
-0.02(-8.50%)
Dec 08, 2023
0.2000
0.2000
0.1811
0.1883
1,253,570
-0.01(-5.85%)
Dec 07, 2023
0.2025
0.2061
0.1931
0.2000
924,122
-0.01(-3.85%)
Dec 06, 2023
0.2070
0.2168
0.1940
0.2080
2,198,530
+0.00(+0.48%)
Dec 05, 2023
0.1935
0.2170
0.1933
0.2070
2,423,340
+0.00(+1.97%)
Dec 04, 2023
0.2100
0.2100
0.1900
0.2030
1,171,067
+0.00(+0.25%)
Dec 01, 2023
0.2048
0.2100
0.1746
0.2025
2,037,927
-0.00(-0.98%)
Nov 30, 2023
0.2020
0.2171
0.1945
0.2045
3,493,140
+0.00(+1.44%)
Nov 29, 2023
0.1771
0.2048
0.1701
0.2016
4,276,214
+0.02(+11.38%)
Nov 28, 2023
0.1802
0.1849
0.1725
0.1810
1,942,324
-0.00(-1.36%)
Nov 27, 2023
0.1844
0.1880
0.1780
0.1835
2,752,351
-0.01(-3.93%)
Nov 24, 2023
0.1850
0.2000
0.1790
0.1910
2,155,176
-0.00(-0.83%)
Nov 22, 2023
0.1902
0.2065
0.1750
0.1926
7,125,892
-0.02(-11.24%)
Nov 21, 2023
0.2140
0.2500
0.1900
0.2170
75,788,304
+0.04(+25.07%)
Nov 20, 2023
0.1950
0.2090
0.1637
0.1735
17,283,012
+0.01(+3.34%)
Nov 17, 2023
0.1555
0.1770
0.1500
0.1679
1,558,487
+0.01(+5.00%)
Nov 16, 2023
0.1719
0.1719
0.1550
0.1599
1,812,878
-0.01(-5.50%)
Nov 15, 2023
0.1800
0.1827
0.1650
0.1692
2,527,317
-0.01(-5.47%)
Nov 14, 2023
0.1895
0.2050
0.1751
0.1790
6,660,610
-0.04(-16.36%)
Nov 13, 2023
0.1871
0.2202
0.1700
0.2140
8,085,549
-0.02(-7.08%)
Nov 10, 2023
0.3020
0.3300
0.2070
0.2303
75,690,944
+0.07(+43.94%)
Nov 09, 2023
0.1612
0.1612
0.1480
0.1600
14,251,372
+0.00(+0.95%)
Nov 08, 2023
0.1600
0.1600
0.1464
0.1585
870,575
+0.01(+5.67%)
Nov 07, 2023
0.1561
0.1600
0.1463
0.1500
321,096
+0.00(+2.53%)
Nov 06, 2023
0.1500
0.1548
0.1460
0.1463
299,122
-0.00(-1.22%)
Nov 03, 2023
0.1575
0.1576
0.1440
0.1481
519,784
+0.00(+1.30%)
Nov 02, 2023
0.1700
0.1673
0.1310
0.1462
792,472
-0.02(-12.66%)
Nov 01, 2023
0.1701
0.1729
0.1565
0.1674
89,575
-0.01(-5.74%)
Oct 31, 2023
0.1560
0.1778
0.1500
0.1776
414,683
+0.02(+11.35%)
Oct 30, 2023
0.1616
0.1725
0.1500
0.1595
162,499
-0.00(-1.42%)
Oct 27, 2023
0.1600
0.1700
0.1560
0.1618
137,864
-0.00(-0.06%)
Oct 26, 2023
0.1700
0.1759
0.1566
0.1619
159,158
-0.01(-5.87%)
Oct 25, 2023
0.1878
0.1924
0.1662
0.1720
451,631
-0.02(-11.34%)
Oct 24, 2023
0.1500
0.2289
0.1320
0.1940
1,618,708
+0.04(+26.06%)
Oct 23, 2023
0.1500
0.1568
0.1500
0.1539
256,084
-0.00(-1.85%)
Oct 20, 2023
0.1550
0.1607
0.1496
0.1568
297,803
+0.00(+2.35%)
Oct 19, 2023
0.1600
0.1649
0.1503
0.1532
625,554
-0.01(-5.55%)
Oct 18, 2023
0.1632
0.1694
0.1522
0.1622
447,654
-0.01(-3.45%)
Oct 17, 2023
0.1630
0.1750
0.1543
0.1680
701,417
+0.01(+7.62%)
Oct 16, 2023
0.1739
0.1700
0.1460
0.1561
1,040,378
-0.04(-18.70%)
Oct 13, 2023
0.2267
0.2267
0.1590
0.1920
13,831,297
+0.00(+0.00%)
Oct 12, 2023
0.1900
0.2148
0.1753
0.1920
2,054,466
+0.03(+16.43%)
Oct 11, 2023
0.1500
0.1782
0.1350
0.1649
1,746,676
+0.03(+24.74%)
Oct 10, 2023
0.1500
0.1539
0.1255
0.1322
736,166
-0.02(-12.57%)
Oct 09, 2023
0.1816
0.1816
0.1511
0.1512
225,344
-0.02(-9.57%)
Oct 06, 2023
0.1820
0.1820
0.1620
0.1672
509,241
+0.00(+0.06%)
Oct 05, 2023
0.1500
0.1763
0.1500
0.1671
537,330
+0.02(+9.93%)
Oct 04, 2023
0.1498
0.1549
0.1489
0.1520
312,172
+0.00(+1.88%)
Oct 03, 2023
0.1687
0.1687
0.1490
0.1492
460,229
-0.02(-10.55%)
Oct 02, 2023
0.1840
0.1840
0.1585
0.1668
313,299
-0.01(-6.29%)
Sep 29, 2023
0.1800
0.1900
0.1710
0.1780
127,760
+0.00(+0.00%)
Sep 28, 2023
0.1900
0.1900
0.1773
0.1780
219,740
-0.01(-6.81%)
Sep 27, 2023
0.2000
0.2090
0.1850
0.1910
169,195
-0.01(-3.09%)
Sep 26, 2023
0.1972
0.2060
0.1850
0.1971
129,507
+0.00(+0.05%)
Sep 25, 2023
0.2100
0.2063
0.1950
0.1970
160,440
-0.02(-9.43%)
Sep 22, 2023
0.2200
0.2205
0.2095
0.2175
269,115
-0.00(-0.73%)
Sep 21, 2023
0.2067
0.2221
0.1911
0.2191
297,916
+0.01(+2.82%)
Sep 20, 2023
0.2321
0.2376
0.1831
0.2131
1,066,643
-0.02(-8.85%)
Sep 19, 2023
0.2875
0.2897
0.2251
0.2338
824,243
-0.02(-8.74%)
Sep 18, 2023
0.2600
0.2760
0.2357
0.2562
3,614,292
+0.00(+0.87%)
Sep 15, 2023
0.2300
0.2700
0.2300
0.2540
336,059
+0.01(+3.84%)
Sep 14, 2023
0.2500
0.2539
0.2256
0.2446
144,132
-0.00(-1.49%)
Sep 13, 2023
0.2100
0.2650
0.2109
0.2483
499,239
+0.03(+13.85%)
Sep 12, 2023
0.2350
0.2350
0.2002
0.2181
352,401
-0.00(-0.86%)
Sep 11, 2023
0.2220
0.2322
0.2200
0.2200
173,628
-0.01(-6.10%)
Sep 08, 2023
0.2450
0.2450
0.2250
0.2343
143,659
-0.01(-5.83%)
Sep 07, 2023
0.2590
0.2602
0.2357
0.2488
142,856
-0.01(-2.96%)
Sep 06, 2023
0.2502
0.2578
0.2502
0.2564
48,743
+0.00(+1.14%)
Sep 05, 2023
0.2500
0.2798
0.2500
0.2535
137,991
-0.01(-3.24%)
Sep 01, 2023
0.2720
0.2750
0.2501
0.2620
75,032
-0.00(-0.76%)
Aug 31, 2023
0.2500
0.2700
0.2360
0.2640
183,261
+0.01(+5.60%)
Aug 30, 2023
0.2239
0.2540
0.2239
0.2500
126,594
+0.02(+6.88%)
Aug 29, 2023
0.2300
0.2400
0.2210
0.2339
209,139
+0.00(+1.70%)
Aug 28, 2023
0.2500
0.2591
0.2211
0.2300
133,351
-0.02(-8.07%)
Aug 25, 2023
0.2331
0.2900
0.2179
0.2502
627,502
+0.01(+4.25%)
Aug 24, 2023
0.2400
0.2499
0.2260
0.2400
348,137
-0.01(-2.83%)
Aug 23, 2023
0.2610
0.2730
0.2400
0.2470
389,669
-0.02(-6.44%)
Aug 22, 2023
0.2790
0.3200
0.2601
0.2640
691,333
+0.01(+2.72%)
Aug 21, 2023
0.2700
0.2897
0.2483
0.2570
797,621
+0.03(+11.74%)
Aug 18, 2023
0.2300
0.2485
0.2265
0.2300
739,852
+0.03(+12.20%)
Aug 17, 2023
0.2627
0.2627
0.1900
0.2050
855,067
-0.05(-18.03%)
Aug 16, 2023
0.2750
0.2853
0.2500
0.2501
545,592
-0.02(-7.03%)
Aug 15, 2023
0.2901
0.2949
0.2505
0.2690
852,758
-0.02(-6.95%)
Aug 14, 2023
0.3300
0.3300
0.2792
0.2891
929,272
-0.03(-9.66%)
Aug 11, 2023
0.3400
0.3448
0.3130
0.3200
462,417
-0.02(-4.59%)
Aug 10, 2023
0.3450
0.3450
0.3225
0.3354
524,549
+0.01(+1.95%)
Aug 09, 2023
0.3430
0.3430
0.3200
0.3290
295,594
-0.00(-0.33%)
Aug 08, 2023
0.3350
0.3399
0.3234
0.3301
454,342
-0.01(-2.13%)
Aug 07, 2023
0.3550
0.3550
0.3333
0.3373
463,278
-0.02(-5.97%)
Aug 04, 2023
0.3790
0.3790
0.3300
0.3587
732,209
-0.01(-3.05%)
Aug 03, 2023
0.3800
0.3977
0.3551
0.3700
1,809,335
+0.00(+0.27%)
Aug 02, 2023
0.3300
0.3885
0.3200
0.3690
3,451,965
+0.05(+14.06%)
Aug 01, 2023
0.3300
0.3299
0.3051
0.3235
1,067,280
+0.02(+7.51%)
Jul 31, 2023
0.2900
0.3110
0.2802
0.3009
928,061
+0.03(+11.44%)
Jul 28, 2023
0.2820
0.2820
0.2623
0.2700
396,851
-0.01(-2.88%)
Jul 27, 2023
0.2800
0.2838
0.2669
0.2780
336,192
+0.00(+0.91%)
Jul 26, 2023
0.2710
0.2799
0.2700
0.2755
260,573
-0.00(-0.54%)
Jul 25, 2023
0.2850
0.2880
0.2750
0.2770
325,813
-0.00(-1.07%)
Jul 24, 2023
0.2877
0.2877
0.2760
0.2800
150,359
-0.01(-2.34%)
Jul 21, 2023
0.3020
0.3025
0.2722
0.2867
808,971
-0.00(-1.14%)
Jul 20, 2023
0.2944
0.2944
0.2805
0.2900
494,051
-0.00(-0.79%)
Jul 19, 2023
0.3090
0.3090
0.2828
0.2923
398,045
+0.00(+1.14%)
Jul 18, 2023
0.2900
0.2925
0.2830
0.2890
207,804
-0.00(-0.34%)
Jul 17, 2023
0.3052
0.3149
0.2830
0.2900
301,940
-0.01(-3.17%)
Jul 14, 2023
0.3200
0.3200
0.2900
0.2995
373,139
-0.01(-1.80%)
Jul 13, 2023
0.3100
0.3114
0.2967
0.3050
317,155
-0.00(-0.36%)
Jul 12, 2023
0.3100
0.3163
0.3020
0.3061
320,481
+0.00(+0.03%)
Jul 11, 2023
0.3000
0.3150
0.2972
0.3060
1,276,714
+0.02(+5.52%)
Jul 10, 2023
0.3100
0.3100
0.2811
0.2900
341,389
-0.00(-0.68%)
Jul 07, 2023
0.2945
0.2989
0.2800
0.2920
341,587
+0.00(+0.34%)
Jul 06, 2023
0.3100
0.3100
0.2860
0.2910
133,077
-0.00(-1.39%)
Jul 05, 2023
0.3000
0.3300
0.2937
0.2951
238,135
-0.01(-2.54%)
Jul 03, 2023
0.2930
0.3100
0.2760
0.3028
309,580
+0.01(+4.05%)
Jun 30, 2023
0.2939
0.3040
0.2901
0.2910
316,902
-0.01(-3.96%)
Jun 29, 2023
0.3474
0.3474
0.2660
0.3030
825,318
-0.03(-9.55%)
Jun 28, 2023
0.3700
0.3700
0.3230
0.3350
298,930
-0.02(-5.71%)
Jun 27, 2023
0.3700
0.3889
0.3520
0.3553
111,988
-0.02(-6.20%)
Jun 26, 2023
0.3980
0.4115
0.3621
0.3788
149,003
-0.00(-0.32%)
Jun 23, 2023
0.4046
0.4161
0.3800
0.3800
322,466
-0.02(-5.09%)
Jun 22, 2023
0.4350
0.4599
0.4001
0.4004
165,143
-0.04(-9.02%)
Jun 21, 2023
0.4799
0.4843
0.4200
0.4401
190,127
-0.04(-8.29%)
Jun 20, 2023
0.5000
0.5100
0.4001
0.4799
1,148,894
-0.01(-2.28%)
Jun 16, 2023
0.5100
0.5335
0.4911
0.4911
221,361
-0.02(-3.35%)
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.