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
Cellectis S.A. ADR
(NQ:
CLLS
)
2.420
-0.060 (-2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
2.710
2.810
2.630
2.710
13,536
-0.00(-0.11%)
May 30, 2024
2.690
2.730
2.690
2.713
11,245
-0.01(-0.26%)
May 29, 2024
2.560
2.750
2.560
2.720
21,491
-0.06(-2.16%)
May 28, 2024
2.720
2.800
2.690
2.780
20,627
-0.04(-1.42%)
May 24, 2024
2.860
2.913
2.740
2.820
17,668
-0.08(-2.76%)
May 23, 2024
2.890
2.950
2.824
2.900
32,170
-0.02(-0.69%)
May 22, 2024
2.900
2.920
2.880
2.920
12,679
-0.03(-1.02%)
May 21, 2024
2.920
2.960
2.810
2.950
54,465
-0.02(-0.67%)
May 20, 2024
2.960
3.000
2.940
2.970
24,978
-0.02(-0.67%)
May 17, 2024
2.990
3.000
2.874
2.990
28,205
-0.05(-1.64%)
May 16, 2024
3.040
3.040
2.960
3.040
15,243
-0.02(-0.66%)
May 15, 2024
3.100
3.100
2.970
3.060
11,334
+0.02(+0.66%)
May 14, 2024
2.970
3.065
2.960
3.040
43,873
+0.07(+2.36%)
May 13, 2024
3.030
3.038
2.950
2.970
12,802
-0.09(-2.94%)
May 10, 2024
3.270
3.270
3.000
3.060
131,617
-0.18(-5.56%)
May 09, 2024
3.010
3.320
3.010
3.240
127,926
+0.14(+4.52%)
May 08, 2024
3.000
3.160
3.000
3.100
57,420
+0.00(+0.00%)
May 07, 2024
3.070
3.190
2.940
3.100
244,146
-0.25(-7.46%)
May 06, 2024
3.250
3.380
3.150
3.350
272,498
+0.36(+12.04%)
May 03, 2024
2.890
3.090
2.890
2.990
90,809
+0.00(+0.00%)
May 02, 2024
2.700
3.010
2.641
2.990
299,774
+0.45(+17.90%)
May 01, 2024
2.593
2.600
2.530
2.536
3,856
-0.02(-0.94%)
Apr 30, 2024
2.520
2.560
2.500
2.560
9,080
+0.00(+0.00%)
Apr 29, 2024
2.370
2.611
2.370
2.560
22,427
+0.05(+2.17%)
Apr 26, 2024
2.490
2.506
2.350
2.506
223,279
+0.02(+0.63%)
Apr 25, 2024
2.470
2.615
2.470
2.490
14,710
-0.01(-0.40%)
Apr 24, 2024
2.530
2.570
2.480
2.500
39,301
-0.12(-4.57%)
Apr 23, 2024
2.460
2.650
2.460
2.620
47,230
-0.02(-0.77%)
Apr 22, 2024
2.590
2.650
2.590
2.640
23,573
+0.09(+3.53%)
Apr 19, 2024
2.580
2.580
2.510
2.550
11,743
+0.08(+3.24%)
Apr 18, 2024
2.530
2.630
2.300
2.470
14,990
+0.01(+0.41%)
Apr 17, 2024
2.570
2.610
2.451
2.460
6,942
-0.03(-1.20%)
Apr 16, 2024
2.500
2.650
2.485
2.490
84,326
-0.12(-4.60%)
Apr 15, 2024
2.590
2.650
2.530
2.610
41,919
-0.08(-2.97%)
Apr 12, 2024
2.800
2.800
2.670
2.690
60,116
-0.11(-3.93%)
Apr 11, 2024
2.810
2.855
2.780
2.800
14,726
+0.01(+0.36%)
Apr 10, 2024
2.660
2.807
2.660
2.790
11,926
+0.04(+1.45%)
Apr 09, 2024
2.820
2.820
2.700
2.750
20,196
+0.06(+2.23%)
Apr 08, 2024
2.690
2.890
2.600
2.690
82,017
+0.01(+0.37%)
Apr 05, 2024
2.700
2.740
2.660
2.680
13,274
-0.07(-2.55%)
Apr 04, 2024
2.755
2.886
2.720
2.750
21,287
-0.04(-1.43%)
Apr 03, 2024
2.800
2.950
2.660
2.790
45,942
+0.14(+5.28%)
Apr 02, 2024
2.660
2.690
2.560
2.650
36,851
+0.11(+4.33%)
Apr 01, 2024
2.610
2.640
2.410
2.540
42,508
-0.11(-4.15%)
Mar 28, 2024
2.710
2.750
2.650
2.650
44,068
-0.02(-0.75%)
Mar 27, 2024
2.560
2.710
2.502
2.670
7,361
+0.10(+3.89%)
Mar 26, 2024
2.550
2.600
2.430
2.570
35,396
-0.01(-0.39%)
Mar 25, 2024
2.380
2.580
2.380
2.580
28,259
+0.08(+3.20%)
Mar 22, 2024
2.520
2.530
2.420
2.500
20,611
-0.03(-1.19%)
Mar 21, 2024
2.410
2.550
2.410
2.530
15,476
+0.08(+3.27%)
Mar 20, 2024
2.410
2.450
2.350
2.450
17,532
+0.04(+1.66%)
Mar 19, 2024
2.380
2.465
2.380
2.410
25,511
-0.08(-3.21%)
Mar 18, 2024
2.560
2.560
2.430
2.490
24,604
-0.05(-1.97%)
Mar 15, 2024
2.650
2.650
2.430
2.540
33,536
+0.01(+0.40%)
Mar 14, 2024
2.640
2.670
2.460
2.530
26,401
-0.03(-1.17%)
Mar 13, 2024
2.590
2.647
2.550
2.560
25,264
-0.06(-2.29%)
Mar 12, 2024
2.510
2.680
2.467
2.620
36,600
+0.19(+7.82%)
Mar 11, 2024
2.680
2.680
2.430
2.430
12,554
-0.16(-6.18%)
Mar 08, 2024
2.530
2.780
2.530
2.590
45,940
+0.08(+3.19%)
Mar 07, 2024
2.570
2.580
2.450
2.510
39,127
-0.01(-0.40%)
Mar 06, 2024
2.540
2.550
2.514
2.520
29,852
+0.04(+1.61%)
Mar 05, 2024
2.520
2.560
2.410
2.480
92,376
-0.12(-4.62%)
Mar 04, 2024
2.650
2.650
2.560
2.600
30,639
-0.05(-1.89%)
Mar 01, 2024
2.630
2.650
2.534
2.650
21,385
+0.07(+2.71%)
Feb 29, 2024
2.570
2.600
2.520
2.580
26,363
+0.03(+1.18%)
Feb 28, 2024
2.630
2.630
2.530
2.550
120,206
-0.17(-6.25%)
Feb 27, 2024
2.600
2.780
2.600
2.720
61,852
+0.00(+0.00%)
Feb 26, 2024
2.810
2.810
2.650
2.720
78,666
-0.11(-3.89%)
Feb 23, 2024
2.820
2.910
2.770
2.830
79,234
-0.08(-2.75%)
Feb 22, 2024
2.830
2.950
2.800
2.910
34,408
+0.05(+1.75%)
Feb 21, 2024
2.730
2.860
2.710
2.860
56,737
+0.13(+4.76%)
Feb 20, 2024
2.800
2.850
2.719
2.730
87,426
-0.16(-5.54%)
Feb 16, 2024
2.850
2.920
2.815
2.890
22,698
+0.04(+1.40%)
Feb 15, 2024
2.890
2.940
2.840
2.850
12,173
+0.00(+0.00%)
Feb 14, 2024
2.784
2.850
2.772
2.850
24,783
+0.06(+2.15%)
Feb 13, 2024
2.840
2.905
2.750
2.790
65,272
-0.24(-7.92%)
Feb 12, 2024
3.060
3.090
3.020
3.030
27,546
-0.03(-0.98%)
Feb 09, 2024
3.040
3.120
3.010
3.060
35,904
-0.03(-0.97%)
Feb 08, 2024
2.980
3.130
2.980
3.090
48,831
+0.08(+2.66%)
Feb 07, 2024
2.980
3.010
2.880
3.010
34,520
+0.01(+0.33%)
Feb 06, 2024
2.850
3.000
2.850
3.000
10,393
+0.10(+3.45%)
Feb 05, 2024
2.980
2.980
2.860
2.900
30,465
-0.05(-1.69%)
Feb 02, 2024
2.900
3.020
2.890
2.950
31,485
-0.01(-0.34%)
Feb 01, 2024
2.960
2.990
2.750
2.960
33,156
-0.03(-1.00%)
Jan 31, 2024
2.920
3.050
2.880
2.990
21,389
+0.04(+1.36%)
Jan 30, 2024
2.950
2.985
2.890
2.950
14,883
-0.05(-1.67%)
Jan 29, 2024
2.930
3.040
2.830
3.000
46,431
+0.03(+1.01%)
Jan 26, 2024
2.810
3.000
2.810
2.970
89,568
+0.21(+7.61%)
Jan 25, 2024
2.750
2.780
2.670
2.760
68,928
-0.07(-2.47%)
Jan 24, 2024
2.920
2.929
2.800
2.830
38,288
-0.06(-2.08%)
Jan 23, 2024
2.710
2.890
2.710
2.890
18,743
+0.15(+5.47%)
Jan 22, 2024
2.730
2.770
2.650
2.740
18,048
+0.05(+1.86%)
Jan 19, 2024
2.660
2.750
2.580
2.690
32,696
-0.03(-1.10%)
Jan 18, 2024
2.620
2.720
2.600
2.720
52,911
+0.10(+3.82%)
Jan 17, 2024
2.660
2.710
2.570
2.620
48,680
-0.15(-5.42%)
Jan 16, 2024
2.750
2.874
2.710
2.770
43,448
-0.12(-4.15%)
Jan 12, 2024
2.810
2.940
2.810
2.890
64,802
+0.06(+2.12%)
Jan 11, 2024
2.870
2.890
2.730
2.830
72,971
-0.07(-2.41%)
Jan 10, 2024
2.990
2.990
2.840
2.900
77,553
-0.07(-2.36%)
Jan 09, 2024
2.910
3.000
2.910
2.970
31,840
-0.04(-1.33%)
Jan 08, 2024
2.880
3.030
2.760
3.010
90,672
+0.01(+0.33%)
Jan 05, 2024
2.970
3.080
2.955
3.000
69,027
-0.05(-1.64%)
Jan 04, 2024
2.900
3.100
2.880
3.050
39,798
+0.11(+3.74%)
Jan 03, 2024
2.970
3.010
2.890
2.940
64,725
-0.13(-4.23%)
Jan 02, 2024
2.980
3.140
2.980
3.070
60,778
-0.01(-0.32%)
Dec 29, 2023
3.280
3.280
2.950
3.080
133,705
-0.31(-9.14%)
Dec 28, 2023
3.430
3.530
3.330
3.390
143,841
-0.08(-2.31%)
Dec 27, 2023
3.480
3.500
3.370
3.470
76,019
-0.02(-0.57%)
Dec 26, 2023
3.360
3.550
3.360
3.490
85,989
+0.00(+0.00%)
Dec 22, 2023
3.430
3.550
3.320
3.490
130,747
+0.12(+3.56%)
Dec 21, 2023
3.450
3.730
3.330
3.370
158,719
-0.18(-5.07%)
Dec 20, 2023
3.710
3.773
3.490
3.550
280,358
+0.20(+5.97%)
Dec 19, 2023
3.280
3.390
3.240
3.350
78,106
+0.04(+1.21%)
Dec 18, 2023
3.340
3.440
3.200
3.310
259,778
+0.11(+3.44%)
Dec 15, 2023
3.150
3.200
3.090
3.200
115,603
+0.14(+4.58%)
Dec 14, 2023
3.050
3.190
3.002
3.060
200,690
+0.10(+3.38%)
Dec 13, 2023
2.940
2.980
2.830
2.960
72,080
+0.06(+2.07%)
Dec 12, 2023
3.010
3.010
2.870
2.900
95,866
-0.10(-3.33%)
Dec 11, 2023
2.960
3.040
2.900
3.000
110,299
+0.03(+1.01%)
Dec 08, 2023
2.850
2.990
2.810
2.970
113,887
+0.16(+5.69%)
Dec 07, 2023
2.870
2.890
2.780
2.810
89,623
-0.07(-2.43%)
Dec 06, 2023
2.900
2.970
2.850
2.880
67,836
+0.03(+1.05%)
Dec 05, 2023
2.830
2.920
2.800
2.850
104,724
-0.02(-0.70%)
Dec 04, 2023
3.010
3.020
2.760
2.870
286,367
-0.17(-5.59%)
Dec 01, 2023
2.900
3.090
2.830
3.040
150,238
+0.06(+2.01%)
Nov 30, 2023
3.090
3.095
2.970
2.980
120,006
-0.07(-2.30%)
Nov 29, 2023
3.080
3.190
3.010
3.050
168,149
-0.14(-4.39%)
Nov 28, 2023
2.920
3.250
2.900
3.190
397,221
+0.33(+11.54%)
Nov 27, 2023
2.930
2.930
2.830
2.860
148,309
-0.05(-1.72%)
Nov 24, 2023
2.850
2.990
2.819
2.910
160,652
+0.09(+3.19%)
Nov 22, 2023
2.830
2.850
2.750
2.820
179,619
-0.02(-0.70%)
Nov 21, 2023
2.920
2.966
2.830
2.840
246,691
-0.26(-8.39%)
Nov 20, 2023
2.870
3.160
2.821
3.100
478,498
+0.17(+5.80%)
Nov 17, 2023
2.680
2.930
2.640
2.930
462,591
+0.31(+11.83%)
Nov 16, 2023
2.740
2.740
2.500
2.620
524,833
-0.18(-6.43%)
Nov 15, 2023
2.640
2.820
2.560
2.800
2,471,402
+0.24(+9.37%)
Nov 14, 2023
2.520
2.600
2.460
2.560
319,881
+0.04(+1.59%)
Nov 13, 2023
2.550
2.610
2.470
2.520
269,712
+0.01(+0.40%)
Nov 10, 2023
2.580
2.610
2.470
2.510
404,223
+0.11(+4.58%)
Nov 09, 2023
2.530
2.530
2.360
2.400
533,359
-0.10(-4.00%)
Nov 08, 2023
2.520
2.560
2.410
2.500
533,100
+0.11(+4.60%)
Nov 07, 2023
2.780
2.790
2.310
2.390
1,617,605
-0.37(-13.41%)
Nov 06, 2023
2.810
2.870
2.600
2.760
1,208,338
-0.10(-3.50%)
Nov 03, 2023
2.830
2.950
2.635
2.860
4,329,415
-0.15(-4.98%)
Nov 02, 2023
2.960
3.230
2.800
3.010
26,410,764
+0.37(+14.02%)
Nov 01, 2023
2.710
2.990
2.170
2.640
75,492,344
+1.67(+172.16%)
Oct 31, 2023
0.9900
1.020
0.9640
0.9700
92,931
-0.05(-4.45%)
Oct 30, 2023
1.030
1.050
0.9927
1.015
30,891
+0.01(+0.69%)
Oct 27, 2023
1.030
1.030
0.9805
1.008
31,087
+0.00(+0.32%)
Oct 26, 2023
1.000
1.030
0.9628
1.005
45,330
+0.00(+0.50%)
Oct 25, 2023
1.020
1.040
0.9900
1.000
124,602
-0.05(-4.76%)
Oct 24, 2023
1.120
1.210
0.9850
1.050
240,264
-0.15(-12.50%)
Oct 23, 2023
1.210
1.210
1.170
1.200
39,929
-0.01(-0.83%)
Oct 20, 2023
1.300
1.300
1.210
1.210
58,083
-0.11(-8.33%)
Oct 19, 2023
1.330
1.350
1.300
1.320
7,788
-0.01(-0.75%)
Oct 18, 2023
1.320
1.330
1.310
1.330
7,493
-0.02(-1.48%)
Oct 17, 2023
1.330
1.350
1.330
1.350
73,111
-0.02(-1.46%)
Oct 16, 2023
1.400
1.390
1.340
1.370
67,246
-0.01(-0.72%)
Oct 13, 2023
1.450
1.450
1.380
1.380
16,461
-0.01(-0.72%)
Oct 12, 2023
1.410
1.410
1.360
1.390
13,407
-0.02(-1.07%)
Oct 11, 2023
1.450
1.450
1.400
1.405
32,570
-0.04(-3.10%)
Oct 10, 2023
1.460
1.470
1.410
1.450
46,362
+0.02(+1.40%)
Oct 09, 2023
1.440
1.440
1.400
1.430
32,619
-0.02(-1.38%)
Oct 06, 2023
1.480
1.490
1.440
1.450
38,118
+0.05(+3.94%)
Oct 05, 2023
1.430
1.430
1.380
1.395
97,160
-0.02(-1.76%)
Oct 04, 2023
1.540
1.550
1.374
1.420
276,565
-0.12(-7.79%)
Oct 03, 2023
1.500
1.630
1.470
1.540
428,088
+0.04(+2.67%)
Oct 02, 2023
1.580
1.580
1.500
1.500
37,796
-0.08(-5.06%)
Sep 29, 2023
1.580
1.590
1.580
1.580
7,365
+0.00(+0.00%)
Sep 28, 2023
1.580
1.615
1.580
1.580
15,239
-0.02(-1.25%)
Sep 27, 2023
1.600
1.620
1.580
1.600
18,928
-0.02(-1.23%)
Sep 26, 2023
1.600
1.620
1.580
1.620
23,683
+0.02(+1.25%)
Sep 25, 2023
1.690
1.634
1.600
1.600
33,910
-0.12(-6.98%)
Sep 22, 2023
1.650
1.750
1.650
1.720
62,490
+0.05(+2.99%)
Sep 21, 2023
1.650
1.670
1.600
1.670
10,925
+0.04(+2.45%)
Sep 20, 2023
1.671
1.720
1.630
1.630
29,584
-0.01(-0.61%)
Sep 19, 2023
1.700
1.720
1.632
1.640
61,879
+0.01(+0.61%)
Sep 18, 2023
1.710
1.740
1.585
1.630
63,667
-0.09(-5.23%)
Sep 15, 2023
1.750
1.750
1.632
1.720
80,175
+0.01(+0.58%)
Sep 14, 2023
1.770
1.780
1.710
1.710
41,140
-0.05(-2.84%)
Sep 13, 2023
1.770
1.800
1.760
1.760
3,807
+0.00(+0.00%)
Sep 12, 2023
1.750
1.900
1.750
1.760
79,116
+0.02(+1.15%)
Sep 11, 2023
1.780
1.780
1.740
1.740
10,583
-0.01(-0.57%)
Sep 08, 2023
1.820
1.820
1.740
1.750
56,384
-0.05(-2.78%)
Sep 07, 2023
1.800
1.830
1.800
1.800
5,666
+0.00(+0.00%)
Sep 06, 2023
1.840
1.841
1.800
1.800
31,058
-0.03(-1.64%)
Sep 05, 2023
1.970
1.970
1.830
1.830
61,100
-0.18(-8.96%)
Sep 01, 2023
2.040
2.040
1.980
2.010
16,769
-0.06(-2.90%)
Aug 31, 2023
2.110
2.110
1.980
2.070
20,821
-0.04(-1.90%)
Aug 30, 2023
1.950
2.150
1.950
2.110
71,253
+0.19(+10.18%)
Aug 29, 2023
1.860
1.930
1.860
1.915
9,117
+0.02(+0.79%)
Aug 28, 2023
1.880
1.940
1.837
1.900
33,244
+0.00(+0.00%)
Aug 25, 2023
1.870
1.900
1.830
1.900
34,199
+0.01(+0.53%)
Aug 24, 2023
1.900
1.900
1.840
1.890
12,697
-0.06(-2.96%)
Aug 23, 2023
1.910
1.990
1.895
1.948
8,077
+0.11(+5.85%)
Aug 22, 2023
1.870
1.950
1.840
1.840
48,154
-0.01(-0.54%)
Aug 21, 2023
1.910
1.950
1.850
1.850
44,039
+0.00(+0.00%)
Aug 18, 2023
1.850
1.874
1.840
1.850
20,567
-0.02(-1.07%)
Aug 17, 2023
1.880
1.900
1.850
1.870
11,048
-0.01(-0.53%)
Aug 16, 2023
1.950
1.970
1.832
1.880
21,424
-0.09(-4.57%)
Aug 15, 2023
1.950
2.010
1.950
1.970
44,296
+0.04(+2.07%)
Aug 14, 2023
1.870
1.940
1.825
1.930
37,679
-0.01(-0.52%)
Aug 11, 2023
1.870
1.950
1.870
1.940
28,424
+0.06(+3.19%)
Aug 10, 2023
1.880
1.910
1.850
1.880
26,134
+0.05(+2.73%)
Aug 09, 2023
1.860
1.860
1.820
1.830
14,182
-0.02(-1.08%)
Aug 08, 2023
1.840
1.883
1.820
1.850
80,032
+0.00(+0.00%)
Aug 07, 2023
1.890
1.890
1.800
1.850
20,967
+0.00(+0.00%)
Aug 04, 2023
1.960
1.960
1.850
1.850
75,937
-0.10(-5.13%)
Aug 03, 2023
1.950
1.960
1.760
1.950
137,411
+0.03(+1.56%)
Aug 02, 2023
2.000
2.000
1.905
1.920
48,631
-0.09(-4.48%)
Aug 01, 2023
2.120
2.120
2.000
2.010
41,098
-0.13(-6.07%)
Jul 31, 2023
2.150
2.240
2.040
2.140
62,053
-0.02(-0.93%)
Jul 28, 2023
2.170
2.210
2.001
2.160
143,983
-0.05(-2.26%)
Jul 27, 2023
2.310
2.360
2.170
2.210
29,328
-0.09(-3.91%)
Jul 26, 2023
2.430
2.490
2.300
2.300
73,854
-0.08(-3.36%)
Jul 25, 2023
2.350
2.480
2.320
2.380
65,050
-0.02(-0.83%)
Jul 24, 2023
2.850
2.850
2.280
2.400
182,988
-0.46(-16.08%)
Jul 21, 2023
2.530
2.980
2.530
2.860
341,726
+0.31(+12.16%)
Jul 20, 2023
2.350
2.650
2.341
2.550
229,202
+0.28(+12.33%)
Jul 19, 2023
2.250
2.308
2.180
2.270
40,407
+0.02(+0.89%)
Jul 18, 2023
2.270
2.280
2.120
2.250
49,244
+0.03(+1.42%)
Jul 17, 2023
2.280
2.280
2.143
2.219
31,161
-0.02(-0.96%)
Jul 14, 2023
2.370
2.370
2.194
2.240
31,461
-0.12(-5.08%)
Jul 13, 2023
2.320
2.390
2.280
2.360
46,800
+0.07(+3.06%)
Jul 12, 2023
2.200
2.350
2.160
2.290
63,728
+0.13(+6.02%)
Jul 11, 2023
2.110
2.200
2.080
2.160
41,328
+0.04(+1.89%)
Jul 10, 2023
2.050
2.138
2.020
2.120
39,190
+0.11(+5.44%)
Jul 07, 2023
1.990
2.050
1.975
2.011
9,517
+0.07(+3.48%)
Jul 06, 2023
1.940
2.010
1.850
1.943
29,370
-0.08(-3.81%)
Jul 05, 2023
2.050
2.050
2.000
2.020
21,811
-0.01(-0.49%)
Jul 03, 2023
1.930
2.050
1.925
2.030
44,088
+0.06(+3.18%)
Jun 30, 2023
1.910
1.990
1.883
1.968
20,540
+0.10(+5.21%)
Jun 29, 2023
1.886
1.900
1.820
1.870
40,154
-0.03(-1.57%)
Jun 28, 2023
1.910
1.960
1.890
1.900
16,965
+0.03(+1.60%)
Jun 27, 2023
1.770
1.900
1.750
1.870
35,352
+0.09(+5.06%)
Jun 26, 2023
1.810
1.820
1.750
1.780
44,937
-0.05(-2.73%)
Jun 23, 2023
1.820
1.880
1.820
1.830
38,709
-0.11(-5.67%)
Jun 22, 2023
1.870
1.950
1.845
1.940
31,399
+0.02(+1.04%)
Jun 21, 2023
1.980
1.980
1.910
1.920
13,201
-0.06(-2.97%)
Jun 20, 2023
2.000
2.000
1.960
1.979
9,867
-0.12(-5.77%)
Jun 16, 2023
2.050
2.100
1.950
2.100
59,644
+0.06(+2.94%)
Jun 15, 2023
2.010
2.040
2.000
2.040
38,022
+0.05(+2.51%)
Jun 14, 2023
2.000
2.020
1.980
1.990
18,225
-0.01(-0.50%)
Jun 13, 2023
2.030
2.030
1.970
2.000
51,128
-0.02(-0.99%)
Jun 12, 2023
1.990
2.040
1.960
2.020
33,622
+0.08(+4.39%)
Jun 09, 2023
1.970
1.980
1.921
1.935
24,090
-0.05(-2.76%)
Jun 08, 2023
1.980
2.000
1.935
1.990
24,694
+0.08(+4.18%)
Jun 07, 2023
1.995
2.000
1.910
1.910
28,040
-0.13(-6.37%)
Jun 06, 2023
2.050
2.058
1.990
2.040
20,166
-0.04(-1.92%)
Jun 05, 2023
2.040
2.210
2.000
2.080
101,701
+0.09(+4.52%)
Jun 02, 2023
1.990
2.000
1.940
1.990
54,804
+0.02(+1.02%)
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.