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
Allakos Inc
(NQ:
ALLK
)
1.280
-0.010 (-0.78%)
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
1.220
1.260
1.190
1.250
368,490
+0.04(+3.31%)
May 30, 2024
1.270
1.272
1.180
1.210
647,350
-0.06(-4.72%)
May 29, 2024
1.360
1.390
1.260
1.270
387,407
-0.12(-8.63%)
May 28, 2024
1.430
1.470
1.360
1.390
674,357
-0.03(-2.11%)
May 24, 2024
1.330
1.450
1.260
1.420
731,075
+0.12(+9.23%)
May 23, 2024
1.350
1.350
1.270
1.300
284,033
-0.06(-4.41%)
May 22, 2024
1.400
1.450
1.330
1.360
198,811
-0.07(-4.90%)
May 21, 2024
1.420
1.490
1.380
1.430
458,472
+0.00(+0.00%)
May 20, 2024
1.430
1.510
1.400
1.430
545,872
-0.01(-0.69%)
May 17, 2024
1.430
1.460
1.360
1.440
468,818
-0.01(-0.69%)
May 16, 2024
1.180
1.480
1.180
1.450
1,532,487
+0.26(+22.36%)
May 15, 2024
1.230
1.230
1.170
1.185
282,658
-0.00(-0.42%)
May 14, 2024
1.210
1.250
1.170
1.190
364,826
-0.03(-2.46%)
May 13, 2024
1.230
1.240
1.150
1.220
464,801
+0.02(+1.67%)
May 10, 2024
1.210
1.240
1.170
1.200
534,560
-0.09(-6.98%)
May 09, 2024
1.290
1.300
1.210
1.290
347,055
+0.03(+2.38%)
May 08, 2024
1.190
1.300
1.180
1.260
528,700
+0.03(+2.86%)
May 07, 2024
1.170
1.270
1.140
1.225
357,572
+0.06(+4.70%)
May 06, 2024
1.180
1.240
1.140
1.170
672,600
+0.01(+0.86%)
May 03, 2024
1.150
1.170
1.110
1.160
182,038
+0.06(+5.45%)
May 02, 2024
1.170
1.170
1.080
1.100
250,199
-0.03(-2.65%)
May 01, 2024
1.060
1.180
1.060
1.130
428,188
+0.08(+7.62%)
Apr 30, 2024
1.100
1.100
1.040
1.050
336,819
-0.05(-4.55%)
Apr 29, 2024
1.030
1.140
1.020
1.100
631,650
+0.08(+7.84%)
Apr 26, 2024
1.030
1.030
0.9807
1.020
433,538
+0.01(+0.99%)
Apr 25, 2024
1.010
1.045
0.9799
1.010
396,845
-0.01(-0.98%)
Apr 24, 2024
1.050
1.100
1.020
1.020
246,073
-0.03(-2.86%)
Apr 23, 2024
1.050
1.100
1.050
1.050
266,532
-0.01(-0.94%)
Apr 22, 2024
1.060
1.080
1.030
1.060
279,231
-0.01(-0.93%)
Apr 19, 2024
1.050
1.090
1.020
1.070
415,801
+0.01(+0.94%)
Apr 18, 2024
1.090
1.120
1.025
1.060
424,752
+0.00(+0.00%)
Apr 17, 2024
1.040
1.080
1.030
1.060
336,696
+0.01(+0.95%)
Apr 16, 2024
1.070
1.100
1.000
1.050
302,835
-0.03(-2.78%)
Apr 15, 2024
1.140
1.140
1.040
1.080
640,303
-0.03(-2.70%)
Apr 12, 2024
1.210
1.214
1.100
1.110
409,765
-0.10(-8.26%)
Apr 11, 2024
1.170
1.220
1.150
1.210
354,632
+0.05(+4.31%)
Apr 10, 2024
1.150
1.180
1.100
1.160
459,311
-0.04(-3.33%)
Apr 09, 2024
1.140
1.210
1.130
1.200
356,727
+0.07(+6.19%)
Apr 08, 2024
1.170
1.180
1.110
1.130
559,645
-0.06(-5.04%)
Apr 05, 2024
1.210
1.220
1.165
1.190
503,082
-0.04(-3.25%)
Apr 04, 2024
1.280
1.295
1.210
1.230
487,670
-0.05(-3.91%)
Apr 03, 2024
1.210
1.310
1.200
1.280
513,785
+0.04(+3.23%)
Apr 02, 2024
1.200
1.260
1.180
1.240
414,690
+0.02(+1.64%)
Apr 01, 2024
1.270
1.280
1.180
1.220
599,580
-0.04(-3.17%)
Mar 28, 2024
1.260
1.320
1.260
1.260
525,242
-0.02(-1.56%)
Mar 27, 2024
1.320
1.360
1.270
1.280
337,833
-0.01(-0.78%)
Mar 26, 2024
1.340
1.350
1.280
1.290
371,897
-0.03(-2.27%)
Mar 25, 2024
1.350
1.410
1.320
1.320
493,586
-0.03(-2.22%)
Mar 22, 2024
1.290
1.370
1.270
1.350
518,198
+0.06(+4.65%)
Mar 21, 2024
1.330
1.360
1.250
1.290
611,354
-0.02(-1.53%)
Mar 20, 2024
1.250
1.330
1.210
1.310
511,425
+0.06(+4.80%)
Mar 19, 2024
1.220
1.310
1.210
1.250
828,567
+0.02(+1.63%)
Mar 18, 2024
1.280
1.280
1.200
1.230
859,589
-0.08(-6.11%)
Mar 15, 2024
1.290
1.320
1.250
1.310
682,466
+0.01(+0.38%)
Mar 14, 2024
1.390
1.390
1.250
1.305
655,838
-0.09(-6.45%)
Mar 13, 2024
1.350
1.420
1.335
1.395
597,967
+0.06(+4.89%)
Mar 12, 2024
1.460
1.495
1.290
1.330
502,205
-0.11(-7.64%)
Mar 11, 2024
1.430
1.510
1.390
1.440
628,808
+0.01(+0.70%)
Mar 08, 2024
1.360
1.490
1.340
1.430
884,830
+0.11(+8.33%)
Mar 07, 2024
1.290
1.330
1.240
1.320
836,195
+0.03(+2.33%)
Mar 06, 2024
1.440
1.440
1.270
1.290
973,585
-0.11(-7.86%)
Mar 05, 2024
1.400
1.490
1.380
1.400
445,726
-0.05(-3.11%)
Mar 04, 2024
1.620
1.655
1.440
1.445
548,120
-0.19(-11.89%)
Mar 01, 2024
1.480
1.690
1.480
1.640
1,036,543
+0.16(+10.81%)
Feb 29, 2024
1.600
1.610
1.440
1.480
549,255
-0.07(-4.52%)
Feb 28, 2024
1.600
1.615
1.550
1.550
704,822
-0.05(-3.13%)
Feb 27, 2024
1.470
1.620
1.470
1.600
904,109
+0.14(+9.59%)
Feb 26, 2024
1.390
1.530
1.350
1.460
942,162
+0.10(+7.35%)
Feb 23, 2024
1.330
1.380
1.300
1.360
417,006
+0.02(+1.49%)
Feb 22, 2024
1.290
1.390
1.260
1.340
656,322
+0.05(+3.88%)
Feb 21, 2024
1.220
1.300
1.220
1.290
565,737
+0.07(+5.74%)
Feb 20, 2024
1.250
1.291
1.220
1.220
1,095,336
-0.03(-2.40%)
Feb 16, 2024
1.270
1.290
1.200
1.250
1,774,796
-0.02(-1.57%)
Feb 15, 2024
1.280
1.300
1.230
1.270
1,000,799
-0.00(-0.39%)
Feb 14, 2024
1.290
1.300
1.215
1.275
804,948
+0.00(+0.39%)
Feb 13, 2024
1.340
1.340
1.250
1.270
792,272
-0.12(-8.63%)
Feb 12, 2024
1.360
1.500
1.320
1.390
709,631
+0.05(+3.73%)
Feb 09, 2024
1.260
1.360
1.260
1.340
1,314,136
+0.07(+5.51%)
Feb 08, 2024
1.270
1.310
1.250
1.270
755,137
+0.01(+0.79%)
Feb 07, 2024
1.300
1.320
1.250
1.260
564,384
-0.05(-3.82%)
Feb 06, 2024
1.270
1.320
1.240
1.310
614,204
+0.04(+3.15%)
Feb 05, 2024
1.280
1.305
1.210
1.270
668,630
-0.03(-2.31%)
Feb 02, 2024
1.310
1.320
1.255
1.300
569,491
-0.05(-3.70%)
Feb 01, 2024
1.300
1.360
1.250
1.350
1,165,182
+0.08(+6.30%)
Jan 31, 2024
1.310
1.380
1.250
1.270
2,841,333
-0.08(-5.93%)
Jan 30, 2024
1.440
1.450
1.320
1.350
4,132,142
-0.08(-5.59%)
Jan 29, 2024
1.320
1.470
1.280
1.430
1,545,956
+0.13(+10.00%)
Jan 26, 2024
1.230
1.320
1.180
1.300
1,276,537
+0.07(+5.69%)
Jan 25, 2024
1.180
1.360
1.150
1.230
2,178,559
+0.07(+6.03%)
Jan 24, 2024
1.200
1.200
1.145
1.160
640,359
-0.02(-1.69%)
Jan 23, 2024
1.200
1.240
1.155
1.180
1,099,360
-0.03(-2.48%)
Jan 22, 2024
1.150
1.240
1.130
1.210
1,770,231
+0.05(+4.31%)
Jan 19, 2024
1.120
1.175
1.085
1.160
1,298,976
+0.07(+6.42%)
Jan 18, 2024
1.030
1.160
1.010
1.090
2,470,528
+0.07(+6.86%)
Jan 17, 2024
1.090
1.130
1.000
1.020
6,205,872
-0.17(-14.29%)
Jan 16, 2024
1.220
1.350
1.150
1.190
30,324,062
-1.80(-60.20%)
Jan 12, 2024
3.060
3.195
2.940
2.990
651,248
-0.08(-2.61%)
Jan 11, 2024
3.160
3.209
3.030
3.070
672,409
-0.10(-3.15%)
Jan 10, 2024
3.240
3.360
3.105
3.170
432,092
-0.06(-1.86%)
Jan 09, 2024
2.970
3.290
2.910
3.230
731,792
+0.21(+6.95%)
Jan 08, 2024
2.770
3.030
2.680
3.020
671,103
+0.20(+7.09%)
Jan 05, 2024
2.730
2.865
2.570
2.820
1,685,965
+0.09(+3.30%)
Jan 04, 2024
2.620
2.880
2.620
2.730
1,671,324
+0.11(+4.20%)
Jan 03, 2024
2.730
2.750
2.585
2.620
616,442
-0.12(-4.38%)
Jan 02, 2024
2.740
2.800
2.670
2.740
832,533
+0.01(+0.37%)
Dec 29, 2023
2.740
2.785
2.680
2.730
762,657
-0.02(-0.73%)
Dec 28, 2023
2.720
2.790
2.700
2.750
866,036
+0.01(+0.36%)
Dec 27, 2023
2.720
2.799
2.670
2.740
955,299
+0.01(+0.37%)
Dec 26, 2023
2.660
2.775
2.630
2.730
1,219,357
+0.08(+3.02%)
Dec 22, 2023
2.880
2.975
2.605
2.650
2,232,769
-0.16(-5.69%)
Dec 21, 2023
2.700
2.850
2.690
2.810
1,015,369
+0.17(+6.44%)
Dec 20, 2023
2.940
2.960
2.590
2.640
1,181,264
-0.29(-9.90%)
Dec 19, 2023
2.900
3.095
2.855
2.930
1,665,283
+0.05(+1.74%)
Dec 18, 2023
3.210
3.405
2.850
2.880
1,980,730
-0.12(-4.00%)
Dec 15, 2023
3.180
3.305
2.980
3.000
2,490,585
-0.15(-4.76%)
Dec 14, 2023
3.220
3.380
3.100
3.150
1,277,870
-0.03(-0.94%)
Dec 13, 2023
2.910
3.180
2.885
3.180
838,188
+0.28(+9.66%)
Dec 12, 2023
2.990
2.990
2.820
2.900
951,839
-0.10(-3.33%)
Dec 11, 2023
3.090
3.115
2.865
3.000
857,736
-0.11(-3.54%)
Dec 08, 2023
3.040
3.170
2.960
3.110
927,423
+0.12(+4.01%)
Dec 07, 2023
3.010
3.160
2.955
2.990
920,459
-0.01(-0.33%)
Dec 06, 2023
2.860
3.115
2.695
3.000
1,588,544
+0.15(+5.26%)
Dec 05, 2023
2.610
2.970
2.561
2.850
1,628,073
+0.23(+8.78%)
Dec 04, 2023
2.360
2.650
2.360
2.620
1,654,360
+0.34(+14.91%)
Dec 01, 2023
2.250
2.350
2.200
2.280
829,814
+0.06(+2.70%)
Nov 30, 2023
2.180
2.350
2.162
2.220
1,602,755
+0.06(+2.78%)
Nov 29, 2023
1.820
2.170
1.820
2.160
1,084,112
+0.34(+18.68%)
Nov 28, 2023
1.840
1.900
1.720
1.820
703,025
+0.02(+1.11%)
Nov 27, 2023
1.780
1.870
1.750
1.800
368,879
-0.02(-1.10%)
Nov 24, 2023
1.750
1.855
1.750
1.820
226,202
+0.10(+5.81%)
Nov 22, 2023
1.790
1.840
1.720
1.720
348,341
-0.05(-2.82%)
Nov 21, 2023
1.920
1.920
1.760
1.770
496,914
-0.14(-7.33%)
Nov 20, 2023
1.910
1.960
1.870
1.910
711,531
+0.02(+1.06%)
Nov 17, 2023
1.800
1.920
1.760
1.890
628,720
+0.10(+5.59%)
Nov 16, 2023
1.950
1.960
1.790
1.790
517,832
-0.18(-9.14%)
Nov 15, 2023
1.850
2.060
1.800
1.970
525,445
+0.14(+7.65%)
Nov 14, 2023
1.700
1.830
1.475
1.830
769,244
+0.03(+1.67%)
Nov 13, 2023
1.750
1.825
1.700
1.800
365,107
+0.01(+0.56%)
Nov 10, 2023
1.770
1.850
1.700
1.790
633,053
+0.05(+2.87%)
Nov 09, 2023
1.890
1.890
1.710
1.740
928,830
-0.14(-7.45%)
Nov 08, 2023
2.060
2.060
1.860
1.880
593,766
-0.19(-8.96%)
Nov 07, 2023
2.070
2.085
1.965
2.065
425,917
+0.02(+1.23%)
Nov 06, 2023
2.250
2.270
2.020
2.040
580,816
-0.21(-9.33%)
Nov 03, 2023
2.070
2.260
2.070
2.250
676,345
+0.25(+12.50%)
Nov 02, 2023
1.910
2.015
1.910
2.000
331,903
+0.10(+5.26%)
Nov 01, 2023
1.900
1.960
1.860
1.900
501,484
-0.01(-0.52%)
Oct 31, 2023
1.820
1.925
1.780
1.910
296,352
+0.08(+4.37%)
Oct 30, 2023
1.780
1.840
1.735
1.830
299,970
+0.07(+3.98%)
Oct 27, 2023
1.820
1.840
1.740
1.760
635,153
-0.07(-3.83%)
Oct 26, 2023
1.850
1.910
1.810
1.830
400,811
+0.00(+0.00%)
Oct 25, 2023
1.820
1.860
1.765
1.830
677,351
+0.00(+0.00%)
Oct 24, 2023
1.820
1.870
1.790
1.830
1,020,027
+0.05(+2.81%)
Oct 23, 2023
1.800
1.835
1.750
1.780
541,247
-0.04(-2.20%)
Oct 20, 2023
1.900
1.920
1.800
1.820
700,098
-0.08(-4.21%)
Oct 19, 2023
1.920
1.940
1.830
1.900
1,102,153
-0.02(-1.04%)
Oct 18, 2023
1.950
1.990
1.870
1.920
858,476
-0.06(-3.03%)
Oct 17, 2023
1.950
2.059
1.930
1.980
610,738
+0.02(+1.02%)
Oct 16, 2023
2.040
2.020
1.930
1.960
618,076
-0.04(-2.00%)
Oct 13, 2023
2.020
2.020
1.895
2.000
771,287
-0.02(-0.99%)
Oct 12, 2023
2.270
2.290
2.000
2.020
726,876
-0.19(-8.60%)
Oct 11, 2023
2.330
2.330
2.183
2.210
454,845
-0.08(-3.28%)
Oct 10, 2023
2.230
2.320
2.210
2.285
509,750
+0.04(+2.01%)
Oct 09, 2023
2.380
2.425
2.170
2.240
990,606
-0.20(-8.20%)
Oct 06, 2023
2.420
2.470
2.330
2.440
705,489
+0.04(+1.67%)
Oct 05, 2023
2.270
2.410
2.220
2.400
602,054
+0.13(+5.73%)
Oct 04, 2023
2.280
2.335
2.190
2.270
702,880
-0.09(-3.81%)
Oct 03, 2023
2.210
2.370
1.980
2.360
2,945,944
+0.15(+6.79%)
Oct 02, 2023
2.260
2.360
2.160
2.210
3,868,656
-0.06(-2.64%)
Sep 29, 2023
2.410
2.455
2.195
2.270
922,026
-0.13(-5.42%)
Sep 28, 2023
2.500
2.600
2.390
2.400
948,793
-0.10(-4.00%)
Sep 27, 2023
2.340
2.567
2.310
2.500
2,090,659
+0.34(+15.74%)
Sep 26, 2023
2.170
2.240
2.130
2.160
1,210,536
+0.02(+0.93%)
Sep 25, 2023
2.160
2.220
2.110
2.140
2,562,298
-0.03(-1.38%)
Sep 22, 2023
2.140
2.180
2.020
2.170
1,374,319
+0.04(+1.88%)
Sep 21, 2023
2.110
2.210
2.025
2.130
1,412,953
-0.02(-0.93%)
Sep 20, 2023
2.210
2.270
2.130
2.150
654,758
-0.06(-2.71%)
Sep 19, 2023
2.320
2.380
2.200
2.210
708,677
-0.13(-5.56%)
Sep 18, 2023
2.520
2.720
2.250
2.340
1,353,574
-0.16(-6.40%)
Sep 15, 2023
2.500
2.510
2.370
2.500
6,579,906
+0.02(+0.81%)
Sep 14, 2023
2.470
2.550
2.430
2.480
1,091,857
+0.03(+1.22%)
Sep 13, 2023
2.390
2.515
2.320
2.450
1,538,531
+0.07(+2.94%)
Sep 12, 2023
2.560
2.569
2.370
2.380
936,004
-0.12(-4.99%)
Sep 11, 2023
2.780
2.780
2.495
2.505
908,910
-0.29(-10.22%)
Sep 08, 2023
2.860
2.860
2.760
2.790
534,498
-0.09(-3.12%)
Sep 07, 2023
2.970
2.970
2.650
2.880
1,741,966
-0.06(-2.04%)
Sep 06, 2023
3.020
3.160
2.800
2.940
818,312
-0.06(-2.00%)
Sep 05, 2023
3.120
3.120
2.930
3.000
989,309
-0.12(-3.85%)
Sep 01, 2023
2.940
3.180
2.940
3.120
935,758
+0.24(+8.33%)
Aug 31, 2023
2.960
3.113
2.765
2.880
809,634
-0.05(-1.71%)
Aug 30, 2023
2.900
2.985
2.860
2.930
853,553
+0.04(+1.38%)
Aug 29, 2023
2.830
2.940
2.780
2.890
476,243
+0.06(+2.12%)
Aug 28, 2023
2.940
2.990
2.810
2.830
467,411
-0.09(-3.08%)
Aug 25, 2023
2.970
3.038
2.855
2.920
849,776
-0.04(-1.35%)
Aug 24, 2023
2.950
2.980
2.880
2.960
675,030
-0.01(-0.34%)
Aug 23, 2023
2.800
3.035
2.760
2.970
944,969
+0.21(+7.61%)
Aug 22, 2023
2.910
2.940
2.690
2.760
1,270,186
-0.18(-5.96%)
Aug 21, 2023
3.080
3.080
2.820
2.935
1,541,023
-0.17(-5.32%)
Aug 18, 2023
3.230
3.230
2.970
3.100
2,165,746
-0.21(-6.20%)
Aug 17, 2023
3.680
3.700
3.100
3.305
2,680,904
-0.40(-10.92%)
Aug 16, 2023
3.800
3.815
3.570
3.710
947,373
-0.11(-2.88%)
Aug 15, 2023
3.830
3.870
3.645
3.820
754,009
-0.06(-1.42%)
Aug 14, 2023
4.120
4.120
3.520
3.875
1,089,616
-0.35(-8.28%)
Aug 11, 2023
4.450
4.530
4.220
4.225
705,036
-0.29(-6.32%)
Aug 10, 2023
4.900
4.955
4.270
4.510
913,793
-0.39(-7.96%)
Aug 09, 2023
5.380
5.415
4.795
4.900
615,888
-0.49(-9.09%)
Aug 08, 2023
5.070
5.450
5.070
5.390
698,340
+0.32(+6.31%)
Aug 07, 2023
5.640
5.640
5.050
5.070
1,001,281
-0.42(-7.65%)
Aug 04, 2023
5.450
5.630
5.430
5.490
405,177
+0.11(+2.04%)
Aug 03, 2023
5.440
5.540
5.330
5.380
570,089
-0.11(-2.00%)
Aug 02, 2023
5.530
5.580
5.375
5.490
714,478
-0.06(-1.08%)
Aug 01, 2023
5.350
5.570
5.220
5.550
656,577
+0.17(+3.16%)
Jul 31, 2023
5.180
5.499
5.130
5.380
1,263,632
+0.22(+4.26%)
Jul 28, 2023
4.720
5.190
4.700
5.160
813,676
+0.50(+10.73%)
Jul 27, 2023
4.780
4.780
4.650
4.660
703,853
-0.08(-1.69%)
Jul 26, 2023
4.770
4.800
4.692
4.740
581,755
-0.04(-0.84%)
Jul 25, 2023
4.770
4.880
4.700
4.780
523,688
+0.01(+0.21%)
Jul 24, 2023
4.830
4.890
4.745
4.770
698,716
-0.06(-1.24%)
Jul 21, 2023
4.850
4.920
4.690
4.830
490,049
+0.02(+0.42%)
Jul 20, 2023
4.710
4.930
4.640
4.810
792,783
+0.10(+2.12%)
Jul 19, 2023
4.730
4.825
4.710
4.710
534,430
+0.01(+0.21%)
Jul 18, 2023
4.750
4.900
4.690
4.700
615,851
-0.07(-1.47%)
Jul 17, 2023
4.650
4.900
4.640
4.770
550,528
+0.12(+2.58%)
Jul 14, 2023
4.740
4.778
4.540
4.650
510,325
-0.10(-2.11%)
Jul 13, 2023
4.780
4.830
4.735
4.750
560,411
-0.02(-0.42%)
Jul 12, 2023
4.840
4.870
4.715
4.770
451,530
+0.02(+0.42%)
Jul 11, 2023
4.750
4.795
4.695
4.750
759,486
+0.00(+0.00%)
Jul 10, 2023
4.440
4.750
4.420
4.750
1,054,646
+0.32(+7.22%)
Jul 07, 2023
4.340
4.490
4.330
4.430
556,945
+0.07(+1.61%)
Jul 06, 2023
4.330
4.410
4.270
4.360
695,712
+0.01(+0.23%)
Jul 05, 2023
4.350
4.460
4.310
4.350
661,053
-0.01(-0.23%)
Jul 03, 2023
4.350
4.425
4.311
4.360
289,751
+0.00(+0.00%)
Jun 30, 2023
4.300
4.395
4.270
4.360
477,076
+0.11(+2.59%)
Jun 29, 2023
4.270
4.300
4.180
4.250
946,493
-0.06(-1.39%)
Jun 28, 2023
4.190
4.320
4.120
4.310
808,700
+0.10(+2.38%)
Jun 27, 2023
4.280
4.280
4.020
4.210
751,684
+0.01(+0.24%)
Jun 26, 2023
4.290
4.300
4.150
4.200
957,318
-0.04(-0.94%)
Jun 23, 2023
4.450
4.450
4.170
4.240
9,354,516
-0.16(-3.64%)
Jun 22, 2023
4.460
4.560
4.280
4.400
700,312
-0.09(-2.00%)
Jun 21, 2023
4.680
4.730
4.400
4.490
873,865
-0.20(-4.26%)
Jun 20, 2023
4.650
4.830
4.570
4.690
960,431
+0.03(+0.64%)
Jun 16, 2023
4.860
4.985
4.655
4.660
1,564,206
-0.14(-2.92%)
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.