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
Kalvista Pharmaceuticals Inc
(NQ:
KALV
)
12.35
+0.17 (+1.40%)
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 08, 2023
9.490
9.650
9.360
9.540
303,633
-0.08(-0.83%)
May 05, 2023
9.450
9.650
9.450
9.620
164,186
+0.28(+3.00%)
May 04, 2023
9.180
9.440
9.100
9.340
141,535
+0.17(+1.85%)
May 03, 2023
8.910
9.360
8.820
9.170
661,554
+0.27(+3.03%)
May 02, 2023
8.860
9.000
8.825
8.900
208,979
+0.03(+0.34%)
May 01, 2023
8.530
8.970
8.390
8.870
288,979
+0.34(+3.99%)
Apr 28, 2023
8.330
8.690
8.330
8.530
179,642
+0.17(+2.03%)
Apr 27, 2023
8.030
8.530
7.940
8.360
126,033
+0.36(+4.50%)
Apr 26, 2023
8.020
8.079
7.875
8.000
393,279
-0.05(-0.62%)
Apr 25, 2023
7.970
8.260
7.970
8.050
131,271
+0.03(+0.37%)
Apr 24, 2023
8.210
8.250
7.970
8.020
105,770
-0.18(-2.20%)
Apr 21, 2023
8.140
8.290
8.000
8.200
163,709
+0.04(+0.49%)
Apr 20, 2023
8.180
8.250
8.070
8.160
71,465
-0.06(-0.73%)
Apr 19, 2023
7.870
8.250
7.770
8.220
164,263
+0.32(+4.05%)
Apr 18, 2023
8.030
8.070
7.750
7.900
438,077
-0.16(-1.99%)
Apr 17, 2023
7.960
8.370
7.910
8.060
491,886
+0.15(+1.90%)
Apr 14, 2023
8.160
8.160
7.630
7.910
187,267
-0.23(-2.83%)
Apr 13, 2023
8.010
8.350
7.810
8.140
169,461
+0.16(+2.01%)
Apr 12, 2023
8.530
8.530
7.920
7.980
174,689
-0.49(-5.79%)
Apr 11, 2023
8.210
8.500
8.040
8.470
168,780
+0.28(+3.42%)
Apr 10, 2023
7.960
8.195
7.670
8.190
256,939
+0.21(+2.63%)
Apr 06, 2023
7.700
8.090
7.530
7.980
228,922
+0.25(+3.23%)
Apr 05, 2023
8.000
8.030
7.630
7.730
214,138
-0.29(-3.62%)
Apr 04, 2023
8.230
8.270
7.840
8.020
169,818
-0.18(-2.20%)
Apr 03, 2023
7.880
8.200
7.870
8.200
429,507
+0.34(+4.33%)
Mar 31, 2023
7.580
7.920
7.445
7.860
511,728
+0.33(+4.38%)
Mar 30, 2023
7.470
7.630
7.330
7.530
224,306
+0.08(+1.07%)
Mar 29, 2023
6.830
7.460
6.830
7.450
409,110
+0.64(+9.40%)
Mar 28, 2023
6.630
6.920
6.600
6.810
118,225
+0.20(+3.03%)
Mar 27, 2023
6.550
6.800
6.500
6.610
180,185
+0.10(+1.54%)
Mar 24, 2023
6.430
6.580
6.290
6.510
114,398
+0.01(+0.15%)
Mar 23, 2023
6.360
6.662
6.312
6.500
299,642
+0.20(+3.17%)
Mar 22, 2023
7.080
7.080
6.255
6.300
415,168
-0.78(-11.02%)
Mar 21, 2023
7.160
7.160
6.910
7.080
304,265
+0.06(+0.85%)
Mar 20, 2023
7.370
7.370
6.750
7.020
398,599
-0.37(-5.01%)
Mar 17, 2023
7.340
7.490
7.200
7.390
425,219
-0.06(-0.81%)
Mar 16, 2023
7.390
7.560
7.240
7.450
297,889
+0.00(+0.00%)
Mar 15, 2023
7.560
7.680
7.250
7.450
255,843
-0.22(-2.87%)
Mar 14, 2023
7.610
7.790
7.370
7.670
331,177
+0.18(+2.40%)
Mar 13, 2023
6.890
7.640
6.890
7.490
201,282
+0.53(+7.61%)
Mar 10, 2023
7.490
7.490
6.580
6.960
518,713
-0.39(-5.31%)
Mar 09, 2023
7.870
8.270
7.300
7.350
375,230
-0.42(-5.41%)
Mar 08, 2023
7.630
7.800
7.440
7.770
165,205
+0.09(+1.17%)
Mar 07, 2023
7.600
7.930
7.590
7.680
144,500
+0.03(+0.39%)
Mar 06, 2023
8.150
8.160
7.590
7.650
197,287
-0.52(-6.36%)
Mar 03, 2023
7.900
8.310
7.620
8.170
271,753
+0.27(+3.42%)
Mar 02, 2023
7.590
7.970
7.500
7.900
317,018
+0.30(+3.95%)
Mar 01, 2023
7.380
7.635
7.350
7.600
288,489
+0.27(+3.68%)
Feb 28, 2023
7.140
7.520
7.010
7.330
1,459,981
+0.01(+0.14%)
Feb 27, 2023
7.460
7.560
7.300
7.320
238,432
-0.18(-2.40%)
Feb 24, 2023
7.810
7.811
7.395
7.500
197,714
-0.38(-4.82%)
Feb 23, 2023
7.890
7.990
7.735
7.880
121,156
-0.04(-0.51%)
Feb 22, 2023
7.660
8.000
7.630
7.920
369,852
+0.11(+1.41%)
Feb 21, 2023
8.040
8.060
7.740
7.810
223,973
-0.31(-3.82%)
Feb 17, 2023
7.680
8.230
7.480
8.120
192,128
+0.50(+6.56%)
Feb 16, 2023
7.860
7.860
7.415
7.620
383,448
-0.11(-1.42%)
Feb 15, 2023
7.920
8.015
7.660
7.730
799,489
-0.20(-2.52%)
Feb 14, 2023
8.130
8.140
7.690
7.930
207,046
-0.22(-2.70%)
Feb 13, 2023
8.010
8.326
7.660
8.150
137,569
+0.19(+2.39%)
Feb 10, 2023
7.530
8.010
7.410
7.960
270,876
+0.29(+3.78%)
Feb 09, 2023
7.940
8.132
7.670
7.670
191,897
-0.26(-3.28%)
Feb 08, 2023
8.400
8.540
7.930
7.930
312,160
-0.40(-4.80%)
Feb 07, 2023
8.270
8.360
7.910
8.330
171,697
+0.26(+3.22%)
Feb 06, 2023
7.910
8.230
7.810
8.070
330,966
+0.20(+2.54%)
Feb 03, 2023
7.540
7.990
7.530
7.870
226,305
+0.25(+3.28%)
Feb 02, 2023
7.700
7.800
7.520
7.620
251,878
-0.02(-0.26%)
Feb 01, 2023
7.950
7.950
7.610
7.640
224,719
-0.32(-4.02%)
Jan 31, 2023
7.870
8.040
7.810
7.960
184,215
+0.13(+1.66%)
Jan 30, 2023
8.160
8.160
7.740
7.830
139,234
-0.30(-3.69%)
Jan 27, 2023
8.400
8.470
7.940
8.130
335,982
-0.26(-3.10%)
Jan 26, 2023
8.070
8.540
7.915
8.390
731,111
+0.40(+5.01%)
Jan 25, 2023
8.230
8.505
7.770
7.990
1,150,450
-0.24(-2.92%)
Jan 24, 2023
8.130
8.400
7.890
8.230
929,710
+0.28(+3.52%)
Jan 23, 2023
7.430
8.045
7.340
7.950
777,660
+0.51(+6.85%)
Jan 20, 2023
7.150
7.470
7.135
7.440
655,003
+0.38(+5.38%)
Jan 19, 2023
6.990
7.140
6.910
7.060
223,119
+0.02(+0.28%)
Jan 18, 2023
7.080
7.190
6.970
7.040
160,633
-0.09(-1.26%)
Jan 17, 2023
7.090
7.220
6.905
7.130
221,969
+0.03(+0.42%)
Jan 13, 2023
7.000
7.230
6.940
7.100
348,185
+0.09(+1.28%)
Jan 12, 2023
6.820
7.090
6.570
7.010
382,660
+0.19(+2.79%)
Jan 11, 2023
6.780
6.870
6.580
6.820
396,533
+0.04(+0.59%)
Jan 10, 2023
6.550
7.150
6.550
6.780
521,960
+0.18(+2.73%)
Jan 09, 2023
6.660
6.800
6.460
6.600
241,265
-0.06(-0.90%)
Jan 06, 2023
6.490
6.760
6.300
6.660
170,028
+0.16(+2.46%)
Jan 05, 2023
6.820
6.840
6.200
6.500
217,179
-0.28(-4.13%)
Jan 04, 2023
6.660
6.920
6.330
6.780
295,584
+0.15(+2.26%)
Jan 03, 2023
6.640
7.080
6.500
6.630
298,392
-0.14(-2.07%)
Dec 30, 2022
6.790
6.890
6.630
6.770
184,408
-0.06(-0.87%)
Dec 29, 2022
6.230
6.870
6.168
6.830
325,655
+0.61(+9.81%)
Dec 28, 2022
5.880
6.290
5.870
6.220
273,817
+0.34(+5.78%)
Dec 27, 2022
5.750
6.230
5.700
5.880
1,350,462
+0.77(+15.07%)
Dec 23, 2022
5.390
5.670
5.090
5.110
77,284
-0.34(-6.24%)
Dec 22, 2022
5.430
5.480
5.380
5.450
87,271
+0.00(+0.00%)
Dec 21, 2022
5.270
5.475
5.120
5.450
143,421
+0.21(+4.01%)
Dec 20, 2022
5.180
5.290
5.080
5.240
402,487
+0.06(+1.16%)
Dec 19, 2022
5.670
5.670
5.150
5.180
152,126
-0.45(-7.99%)
Dec 16, 2022
5.650
5.730
5.310
5.630
471,746
-0.09(-1.57%)
Dec 15, 2022
5.630
5.730
5.500
5.720
187,937
+0.06(+1.06%)
Dec 14, 2022
5.630
5.720
5.500
5.660
202,928
+0.07(+1.25%)
Dec 13, 2022
6.000
6.110
5.505
5.590
868,595
-0.32(-5.41%)
Dec 12, 2022
5.750
5.930
5.450
5.910
276,150
+0.19(+3.32%)
Dec 09, 2022
5.450
5.760
5.250
5.720
275,744
+0.25(+4.57%)
Dec 08, 2022
5.250
5.490
5.155
5.470
193,165
+0.26(+4.99%)
Dec 07, 2022
5.100
5.260
5.010
5.210
123,297
+0.12(+2.36%)
Dec 06, 2022
5.180
5.260
5.000
5.090
126,814
-0.08(-1.55%)
Dec 05, 2022
5.370
5.390
5.090
5.170
195,768
-0.21(-3.90%)
Dec 02, 2022
5.410
5.420
5.231
5.380
182,279
+0.04(+0.75%)
Dec 01, 2022
5.380
5.486
5.260
5.340
99,029
-0.05(-0.93%)
Nov 30, 2022
5.220
5.620
5.110
5.390
236,390
+0.22(+4.26%)
Nov 29, 2022
5.020
5.220
4.955
5.170
159,479
+0.13(+2.58%)
Nov 28, 2022
5.230
5.270
5.010
5.040
143,448
-0.15(-2.89%)
Nov 25, 2022
5.320
5.320
5.050
5.190
46,529
-0.12(-2.26%)
Nov 23, 2022
5.310
5.420
4.970
5.310
230,413
+0.05(+0.95%)
Nov 22, 2022
5.190
5.300
5.095
5.260
127,229
+0.00(+0.00%)
Nov 21, 2022
5.090
5.350
4.950
5.260
344,612
+0.17(+3.34%)
Nov 18, 2022
5.440
5.440
5.080
5.090
114,912
-0.28(-5.21%)
Nov 17, 2022
5.300
5.394
5.190
5.370
206,997
+0.04(+0.75%)
Nov 16, 2022
5.210
5.390
4.990
5.330
288,319
+0.11(+2.11%)
Nov 15, 2022
5.280
5.540
5.180
5.220
177,330
-0.03(-0.57%)
Nov 14, 2022
5.510
5.540
5.220
5.250
138,637
-0.25(-4.55%)
Nov 11, 2022
5.570
5.850
5.470
5.500
372,712
-0.03(-0.54%)
Nov 10, 2022
5.360
5.570
5.290
5.530
268,752
+0.33(+6.35%)
Nov 09, 2022
5.320
5.330
5.080
5.200
268,639
-0.14(-2.62%)
Nov 08, 2022
5.360
5.500
5.260
5.340
200,039
+0.01(+0.19%)
Nov 07, 2022
5.250
5.480
5.245
5.330
236,261
+0.11(+2.11%)
Nov 04, 2022
5.330
5.370
4.960
5.220
268,360
-0.09(-1.69%)
Nov 03, 2022
5.270
5.430
5.190
5.310
306,260
+0.01(+0.19%)
Nov 02, 2022
5.100
5.300
623,951
+0.20(+3.92%)
Nov 01, 2022
5.070
5.312
5.010
5.100
265,860
+0.03(+0.59%)
Oct 31, 2022
4.970
5.214
4.750
5.070
512,895
-0.04(-0.78%)
Oct 28, 2022
5.010
5.180
4.840
5.110
290,463
+0.10(+2.00%)
Oct 27, 2022
4.730
5.030
4.640
5.010
612,594
+0.31(+6.60%)
Oct 26, 2022
4.520
4.840
4.420
4.700
289,551
+0.19(+4.21%)
Oct 25, 2022
4.260
4.530
4.260
4.510
330,562
+0.24(+5.62%)
Oct 24, 2022
4.410
4.420
4.230
4.270
276,720
-0.11(-2.51%)
Oct 21, 2022
4.400
4.500
4.310
4.380
382,870
+0.00(+0.00%)
Oct 20, 2022
4.200
4.520
4.120
4.380
437,910
+0.18(+4.29%)
Oct 19, 2022
4.530
4.530
4.120
4.200
703,042
-0.34(-7.49%)
Oct 18, 2022
4.560
4.690
4.530
4.540
335,764
+0.01(+0.22%)
Oct 17, 2022
4.570
4.670
4.480
4.530
396,853
-0.03(-0.66%)
Oct 14, 2022
4.540
4.730
4.500
4.560
520,300
+0.03(+0.66%)
Oct 13, 2022
4.500
4.610
4.440
4.530
583,569
+0.00(+0.00%)
Oct 12, 2022
4.620
4.730
4.370
4.530
721,289
-0.08(-1.74%)
Oct 11, 2022
4.760
4.850
4.530
4.610
670,372
-0.08(-1.71%)
Oct 10, 2022
4.850
4.970
4.520
4.690
607,161
-0.26(-5.25%)
Oct 07, 2022
4.750
4.990
4.620
4.950
1,001,868
+0.02(+0.41%)
Oct 06, 2022
5.170
5.260
4.880
4.930
1,446,541
-0.22(-4.27%)
Oct 05, 2022
5.870
5.905
5.130
5.150
1,801,355
-0.70(-11.97%)
Oct 04, 2022
6.990
7.560
5.770
5.850
5,561,657
-8.39(-58.92%)
Oct 03, 2022
14.73
14.73
14.00
14.24
61,754
-0.27(-1.86%)
Sep 30, 2022
14.04
14.99
14.04
14.51
81,952
+0.51(+3.64%)
Sep 29, 2022
14.61
14.91
13.66
14.00
99,540
-0.80(-5.41%)
Sep 28, 2022
14.43
15.11
14.37
14.80
134,878
+0.49(+3.42%)
Sep 27, 2022
13.46
14.34
13.46
14.31
133,407
+0.93(+6.95%)
Sep 26, 2022
13.22
13.69
13.10
13.38
78,620
+0.12(+0.90%)
Sep 23, 2022
13.62
13.62
13.08
13.26
117,305
-0.43(-3.14%)
Sep 22, 2022
13.76
13.76
13.42
13.69
77,509
-0.12(-0.87%)
Sep 21, 2022
14.65
14.65
13.77
13.81
100,863
-0.72(-4.96%)
Sep 20, 2022
15.00
15.16
14.00
14.53
269,648
-0.47(-3.13%)
Sep 19, 2022
15.05
15.22
14.60
15.00
320,125
+0.01(+0.07%)
Sep 16, 2022
14.43
15.07
13.98
14.99
413,460
+0.18(+1.22%)
Sep 15, 2022
15.10
15.50
14.42
14.81
196,961
-0.26(-1.73%)
Sep 14, 2022
15.11
15.48
14.89
15.07
219,438
-0.19(-1.25%)
Sep 13, 2022
15.16
15.71
14.98
15.26
141,504
-0.29(-1.86%)
Sep 12, 2022
16.11
16.11
15.40
15.55
63,291
-0.32(-2.02%)
Sep 09, 2022
16.00
16.23
15.45
15.87
103,654
+0.03(+0.19%)
Sep 08, 2022
15.36
16.18
15.16
15.84
122,606
+0.19(+1.21%)
Sep 07, 2022
15.39
15.65
15.22
15.65
171,466
+0.17(+1.10%)
Sep 06, 2022
16.24
16.40
15.37
15.48
274,361
-0.66(-4.09%)
Sep 02, 2022
16.97
17.06
16.08
16.14
152,802
-0.69(-4.10%)
Sep 01, 2022
16.40
16.88
16.24
16.83
130,138
+0.36(+2.19%)
Aug 31, 2022
16.45
16.49
15.96
16.47
180,660
+0.16(+0.98%)
Aug 30, 2022
16.65
16.88
16.21
16.31
165,082
-0.37(-2.22%)
Aug 29, 2022
16.00
16.86
16.00
16.68
155,154
+0.41(+2.52%)
Aug 26, 2022
16.42
16.70
16.07
16.27
271,384
-0.31(-1.87%)
Aug 25, 2022
16.48
17.00
16.46
16.58
117,977
+0.10(+0.61%)
Aug 24, 2022
16.40
16.75
16.25
16.48
86,742
+0.01(+0.06%)
Aug 23, 2022
16.28
16.81
16.13
16.47
185,880
-0.01(-0.06%)
Aug 22, 2022
15.00
16.85
14.95
16.48
314,547
+1.47(+9.79%)
Aug 19, 2022
14.93
15.05
14.54
15.01
216,024
-0.18(-1.18%)
Aug 18, 2022
14.96
15.33
14.70
15.19
165,333
-0.02(-0.13%)
Aug 17, 2022
15.23
15.62
14.70
15.21
238,569
-0.17(-1.11%)
Aug 16, 2022
15.56
15.85
14.99
15.38
654,790
-0.43(-2.72%)
Aug 15, 2022
14.66
15.82
14.66
15.81
211,101
+0.99(+6.68%)
Aug 12, 2022
13.83
14.95
13.74
14.82
260,253
+1.06(+7.70%)
Aug 11, 2022
13.77
14.34
12.99
13.76
228,303
+0.05(+0.36%)
Aug 10, 2022
13.29
13.90
12.38
13.71
138,898
+0.73(+5.62%)
Aug 09, 2022
12.97
13.20
12.55
12.98
68,912
-0.12(-0.92%)
Aug 08, 2022
13.81
14.03
12.91
13.10
156,313
-0.66(-4.80%)
Aug 05, 2022
12.97
13.78
12.92
13.76
152,548
+0.60(+4.56%)
Aug 04, 2022
13.22
13.43
13.00
13.16
151,721
+0.02(+0.15%)
Aug 03, 2022
12.39
13.26
12.39
13.14
163,076
+0.95(+7.79%)
Aug 02, 2022
12.10
12.40
11.95
12.19
65,519
-0.02(-0.16%)
Aug 01, 2022
12.20
12.67
12.12
12.21
70,330
-0.14(-1.13%)
Jul 29, 2022
12.75
12.75
12.29
12.35
109,611
-0.48(-3.74%)
Jul 28, 2022
13.09
13.09
12.79
12.83
73,278
-0.26(-1.99%)
Jul 27, 2022
12.99
13.24
12.65
13.09
92,561
+0.18(+1.39%)
Jul 26, 2022
13.13
13.29
12.69
12.91
104,475
-0.29(-2.20%)
Jul 25, 2022
13.29
13.63
13.14
13.20
138,380
-0.25(-1.86%)
Jul 22, 2022
13.60
13.70
13.21
13.45
239,747
-0.18(-1.32%)
Jul 21, 2022
13.37
13.71
13.12
13.63
169,908
+0.17(+1.26%)
Jul 20, 2022
12.62
13.61
12.62
13.46
346,640
+0.93(+7.42%)
Jul 19, 2022
12.13
12.61
11.94
12.53
166,787
+0.42(+3.47%)
Jul 18, 2022
12.46
12.65
12.03
12.11
157,951
-0.22(-1.78%)
Jul 15, 2022
11.91
12.53
11.83
12.33
188,018
+0.29(+2.41%)
Jul 14, 2022
12.21
12.35
11.71
12.04
111,159
-0.39(-3.14%)
Jul 13, 2022
11.57
12.54
10.50
12.43
187,354
+0.62(+5.25%)
Jul 12, 2022
10.64
11.85
10.39
11.81
362,575
+1.22(+11.52%)
Jul 11, 2022
11.01
11.01
10.54
10.59
115,438
-0.48(-4.34%)
Jul 08, 2022
10.69
11.22
10.69
11.07
130,473
+0.09(+0.82%)
Jul 07, 2022
10.05
11.29
10.05
10.98
173,271
+0.97(+9.69%)
Jul 06, 2022
9.840
10.30
9.590
10.01
117,883
+0.16(+1.62%)
Jul 05, 2022
9.740
9.970
9.650
9.850
148,022
-0.05(-0.51%)
Jul 01, 2022
9.820
10.08
9.495
9.900
104,803
+0.06(+0.61%)
Jun 30, 2022
9.490
9.920
9.290
9.840
99,939
+0.16(+1.65%)
Jun 29, 2022
9.500
9.820
9.242
9.680
114,470
+0.06(+0.62%)
Jun 28, 2022
10.07
10.15
9.480
9.620
107,860
-0.44(-4.37%)
Jun 27, 2022
10.21
10.38
9.990
10.06
137,705
-0.27(-2.61%)
Jun 24, 2022
10.39
10.58
10.06
10.33
1,065,948
-0.03(-0.29%)
Jun 23, 2022
9.680
10.40
9.680
10.36
191,327
+0.74(+7.69%)
Jun 22, 2022
9.480
9.950
9.400
9.620
251,650
+0.11(+1.16%)
Jun 21, 2022
9.020
9.790
9.020
9.510
244,889
+0.39(+4.28%)
Jun 17, 2022
8.470
9.400
8.470
9.120
1,243,997
+0.64(+7.55%)
Jun 16, 2022
8.660
8.790
8.390
8.480
330,689
-0.43(-4.83%)
Jun 15, 2022
8.460
9.010
8.460
8.910
365,502
+0.53(+6.32%)
Jun 14, 2022
8.320
8.400
8.080
8.380
232,757
+0.22(+2.70%)
Jun 13, 2022
8.110
8.330
8.000
8.160
360,651
-0.19(-2.28%)
Jun 10, 2022
8.390
8.470
8.180
8.350
422,889
-0.20(-2.34%)
Jun 09, 2022
8.350
8.840
8.210
8.550
521,367
+0.15(+1.79%)
Jun 08, 2022
8.730
8.730
8.115
8.400
405,924
-0.45(-5.08%)
Jun 07, 2022
8.670
8.920
8.560
8.850
507,192
+0.17(+1.96%)
Jun 06, 2022
8.950
9.315
8.550
8.680
331,882
-0.32(-3.56%)
Jun 03, 2022
8.690
9.050
8.690
9.000
702,803
+0.31(+3.57%)
Jun 02, 2022
8.770
8.920
8.615
8.690
357,466
-0.05(-0.57%)
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.