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
Biophytis Sa ADR
(NQ:
BPTS
)
8.220
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2024
8.220
0
-1.48(-15.28%)
Apr 24, 2024
9.740
10.18
9.118
9.703
5,706
-0.49(-4.78%)
Apr 23, 2024
8.470
10.19
8.470
10.19
9,457
+9.94(+4050.71%)
Apr 22, 2024
0.2800
0.2800
0.2242
0.2455
353,393
-0.04(-15.37%)
Apr 19, 2024
0.2900
0.3000
0.2810
0.2901
182,737
-0.04(-11.01%)
Apr 18, 2024
0.2900
0.3589
0.2701
0.3260
346,876
+0.04(+12.26%)
Apr 17, 2024
0.2905
0.2905
0.2659
0.2904
47,333
-0.00(-0.07%)
Apr 16, 2024
0.2803
0.3200
0.2669
0.2906
149,572
-0.04(-12.21%)
Apr 15, 2024
0.3100
0.3497
0.2830
0.3310
286,714
-0.00(-1.16%)
Apr 12, 2024
0.3099
0.3410
0.3025
0.3349
277,347
+0.01(+1.67%)
Apr 11, 2024
0.3200
0.3500
0.2805
0.3294
276,997
-0.01(-1.64%)
Apr 10, 2024
0.3800
0.3785
0.3275
0.3349
780,254
-0.08(-19.77%)
Apr 09, 2024
0.4500
0.4700
0.3400
0.4174
13,993,453
+0.10(+30.40%)
Apr 08, 2024
0.3300
0.3326
0.3140
0.3201
903,289
-0.02(-6.95%)
Apr 05, 2024
0.3401
0.3504
0.3380
0.3440
28,222
-0.00(-1.12%)
Apr 04, 2024
0.3600
0.3662
0.3350
0.3479
26,445
+0.01(+2.11%)
Apr 03, 2024
0.3637
0.3637
0.3190
0.3407
40,663
-0.02(-5.44%)
Apr 02, 2024
0.3635
0.3869
0.3590
0.3603
7,088
+0.00(+0.08%)
Apr 01, 2024
0.3755
0.3757
0.3400
0.3600
61,992
+0.01(+2.56%)
Mar 28, 2024
0.3600
0.3876
0.3450
0.3510
55,578
+0.00(+0.29%)
Mar 27, 2024
0.3411
0.3724
0.3410
0.3500
50,861
-0.03(-7.89%)
Mar 26, 2024
0.3570
0.4089
0.3529
0.3800
151,223
+0.00(+1.12%)
Mar 25, 2024
0.3630
0.3995
0.3458
0.3758
881,182
-0.01(-1.62%)
Mar 22, 2024
0.3601
0.4086
0.3601
0.3820
60,755
-0.01(-3.17%)
Mar 21, 2024
0.4000
0.4000
0.3700
0.3945
97,386
-0.05(-11.07%)
Mar 20, 2024
0.3500
0.4688
0.3550
0.4436
815,005
+0.06(+16.80%)
Mar 19, 2024
0.3500
0.3800
0.3330
0.3798
51,692
-0.03(-6.66%)
Mar 18, 2024
0.4190
0.4190
0.3700
0.4069
168,549
-0.07(-14.95%)
Mar 15, 2024
0.4383
0.4789
0.4300
0.4784
2,730
+0.01(+3.13%)
Mar 14, 2024
0.4690
0.4690
0.4297
0.4639
27,404
-0.02(-4.70%)
Mar 13, 2024
0.4700
0.4868
0.4690
0.4868
21,155
-0.00(-0.35%)
Mar 12, 2024
0.4690
0.4885
0.4690
0.4885
12,654
+0.01(+2.82%)
Mar 11, 2024
0.4750
0.4751
0.4423
0.4751
2,230
+0.02(+4.42%)
Mar 08, 2024
0.4600
0.4600
0.4380
0.4550
26,961
-0.02(-4.21%)
Mar 07, 2024
0.4804
0.4804
0.4567
0.4750
4,576
-0.01(-1.19%)
Mar 06, 2024
0.4345
0.4880
0.4343
0.4807
22,080
+0.06(+15.17%)
Mar 05, 2024
0.4894
0.4894
0.4174
0.4174
9,203
-0.04(-8.61%)
Mar 04, 2024
0.4222
0.4800
0.4222
0.4567
32,001
-0.00(-0.72%)
Mar 01, 2024
0.4600
0.5276
0.4500
0.4600
59,751
-0.03(-6.12%)
Feb 29, 2024
0.5500
0.5500
0.4506
0.4900
138,493
-0.11(-17.79%)
Feb 28, 2024
0.4949
0.6000
0.4000
0.5960
1,100,585
+0.10(+19.20%)
Feb 27, 2024
0.4800
0.5000
0.4800
0.5000
6,995
-0.02(-2.91%)
Feb 26, 2024
0.5040
0.5150
0.4800
0.5150
2,099
-0.00(-0.94%)
Feb 23, 2024
0.5000
0.5199
0.4800
0.5199
3,994
-0.01(-0.97%)
Feb 22, 2024
0.5500
0.5500
0.5001
0.5250
2,547
+0.03(+5.00%)
Feb 21, 2024
0.5400
0.5400
0.4800
0.5000
3,236
-0.01(-1.86%)
Feb 20, 2024
0.5001
0.5370
0.4800
0.5095
5,486
-0.02(-4.05%)
Feb 16, 2024
0.4900
0.5582
0.4743
0.5310
7,956
-0.03(-4.87%)
Feb 15, 2024
0.5193
0.5650
0.4303
0.5582
51,331
+0.10(+21.35%)
Feb 14, 2024
0.4303
0.4600
0.4303
0.4600
14,834
-0.02(-3.97%)
Feb 13, 2024
0.4304
0.4817
0.4304
0.4790
6,641
-0.01(-2.24%)
Feb 12, 2024
0.4900
0.4900
0.4600
0.4900
6,274
+0.01(+2.08%)
Feb 09, 2024
0.4900
0.4900
0.4800
0.4800
2,986
-0.01(-2.04%)
Feb 08, 2024
0.4900
0.4900
0.4596
0.4900
2,300
+0.00(+0.20%)
Feb 07, 2024
0.4800
0.4899
0.4501
0.4890
5,837
+0.01(+1.85%)
Feb 06, 2024
0.4900
0.4900
0.4800
0.4801
3,665
+0.02(+4.14%)
Feb 05, 2024
0.4500
0.4877
0.4518
0.4610
1,041
+0.00(+0.15%)
Feb 02, 2024
0.4800
0.5200
0.4503
0.4603
20,902
-0.03(-6.06%)
Feb 01, 2024
0.5060
0.5060
0.4500
0.4900
1,535
+0.00(+0.00%)
Jan 31, 2024
0.5003
0.5003
0.4500
0.4900
14,847
-0.02(-4.28%)
Jan 30, 2024
0.5078
0.5367
0.4912
0.5119
3,168
-0.03(-5.20%)
Jan 29, 2024
0.5350
0.5510
0.5000
0.5400
4,358
+0.04(+8.00%)
Jan 26, 2024
0.4900
0.5400
0.4900
0.5000
10,716
+0.01(+2.04%)
Jan 25, 2024
0.5200
0.5299
0.4577
0.4900
12,811
-0.01(-2.04%)
Jan 24, 2024
0.5336
0.5337
0.5000
0.5002
3,748
-0.03(-6.28%)
Jan 23, 2024
0.4911
0.5338
0.4911
0.5337
1,437
-0.01(-1.31%)
Jan 22, 2024
0.4669
0.5600
0.4658
0.5408
20,969
+0.04(+7.69%)
Jan 19, 2024
0.5285
0.5400
0.5010
0.5022
15,266
-0.06(-10.40%)
Jan 18, 2024
0.5610
0.5699
0.5500
0.5605
8,537
-0.01(-1.67%)
Jan 17, 2024
0.6300
0.6300
0.5700
0.5700
5,618
-0.03(-5.00%)
Jan 16, 2024
0.6000
0.6200
0.6000
0.6000
7,471
-0.00(-0.17%)
Jan 12, 2024
0.6171
0.6171
0.5873
0.6010
18,783
-0.03(-5.03%)
Jan 11, 2024
0.6040
0.6328
0.6039
0.6328
19,908
-0.01(-1.05%)
Jan 10, 2024
0.6395
0.6589
0.6280
0.6395
2,762
+0.03(+4.49%)
Jan 09, 2024
0.6400
0.6401
0.6111
0.6120
5,697
-0.03(-4.48%)
Jan 08, 2024
0.6578
0.6600
0.6407
0.6407
2,443
-0.02(-2.60%)
Jan 05, 2024
0.6300
0.6600
0.6039
0.6578
10,209
+0.05(+7.66%)
Jan 04, 2024
0.6383
0.6401
0.6050
0.6110
8,582
-0.04(-5.94%)
Jan 03, 2024
0.6499
0.6499
0.6400
0.6496
9,074
-0.02(-2.89%)
Jan 02, 2024
0.6799
0.6799
0.6400
0.6689
13,415
-0.00(-0.27%)
Dec 29, 2023
0.6764
0.6872
0.6625
0.6707
18,644
-0.06(-7.81%)
Dec 28, 2023
0.7083
0.7402
0.7060
0.7275
27,944
-0.01(-1.15%)
Dec 27, 2023
0.7316
0.7990
0.7210
0.7360
64,612
-0.06(-8.00%)
Dec 26, 2023
0.8451
0.8560
0.7500
0.8000
13,810
-0.00(-0.50%)
Dec 22, 2023
0.6895
0.8260
0.6399
0.8040
102,947
+0.08(+11.67%)
Dec 21, 2023
0.7200
0.7201
0.6901
0.7200
33,432
+0.01(+1.34%)
Dec 20, 2023
0.7250
0.8009
0.6400
0.7105
526,562
+0.08(+12.33%)
Dec 19, 2023
0.7909
0.8000
0.5000
0.6325
82,426
-0.16(-19.98%)
Dec 18, 2023
0.8900
0.9278
0.7100
0.7904
208,598
-0.06(-7.12%)
Dec 15, 2023
0.6850
0.9799
0.6800
0.8510
641,040
+0.20(+31.71%)
Dec 14, 2023
0.6500
0.6620
0.6150
0.6461
3,679
+0.01(+1.40%)
Dec 13, 2023
0.6398
0.6398
0.6111
0.6372
6,846
+0.01(+1.14%)
Dec 12, 2023
0.6200
0.6645
0.6200
0.6300
2,605
-0.06(-8.70%)
Dec 11, 2023
0.6023
0.6900
0.6023
0.6900
20,361
-0.01(-1.41%)
Dec 08, 2023
0.6010
0.7201
0.6010
0.6999
8,089
+0.00(+0.43%)
Dec 07, 2023
0.6968
0.6969
0.6968
0.6969
1,528
+0.00(+0.01%)
Dec 06, 2023
0.6500
0.7000
0.6200
0.6968
25,124
+0.05(+7.04%)
Dec 05, 2023
0.6997
0.6997
0.6303
0.6510
39,033
-0.04(-5.65%)
Dec 04, 2023
0.7300
0.7300
0.6750
0.6900
17,857
+0.01(+2.22%)
Dec 01, 2023
0.6946
0.7495
0.6700
0.6750
6,916
-0.04(-6.25%)
Nov 30, 2023
0.7070
0.7200
0.7001
0.7200
5,824
+0.00(+0.14%)
Nov 29, 2023
0.7400
0.7400
0.6832
0.7190
9,950
-0.02(-2.84%)
Nov 28, 2023
0.7700
0.7700
0.7400
0.7400
3,715
-0.03(-3.90%)
Nov 27, 2023
0.7400
0.7700
0.6900
0.7700
5,577
+0.02(+2.87%)
Nov 24, 2023
0.7110
0.7490
0.6700
0.7485
13,270
-0.04(-4.89%)
Nov 22, 2023
0.6900
0.7870
0.6800
0.7870
59,155
+0.09(+12.11%)
Nov 21, 2023
0.6750
0.7200
0.6601
0.7020
18,385
+0.01(+1.72%)
Nov 20, 2023
0.7610
0.7664
0.6900
0.6901
21,225
-0.07(-9.32%)
Nov 17, 2023
0.7500
0.7991
0.7440
0.7610
24,381
+0.02(+2.35%)
Nov 16, 2023
0.7407
0.7437
0.7235
0.7435
5,349
-0.02(-2.00%)
Nov 15, 2023
0.7620
0.7790
0.7258
0.7587
19,010
+0.01(+1.16%)
Nov 14, 2023
0.7709
0.7709
0.7177
0.7500
20,418
+0.01(+1.34%)
Nov 13, 2023
0.7320
0.7798
0.7177
0.7401
21,011
+0.01(+1.18%)
Nov 10, 2023
0.6910
0.7322
0.6910
0.7315
7,963
-0.05(-6.21%)
Nov 09, 2023
0.7399
0.7800
0.7399
0.7799
3,733
-0.02(-1.97%)
Nov 08, 2023
0.7501
0.7956
0.7500
0.7956
11,194
+0.01(+1.88%)
Nov 07, 2023
0.7173
0.8249
0.7173
0.7809
16,808
+0.03(+3.97%)
Nov 06, 2023
0.7640
0.7640
0.7186
0.7511
21,195
-0.00(-0.03%)
Nov 03, 2023
0.6582
0.7700
0.6582
0.7513
15,305
+0.04(+4.99%)
Nov 02, 2023
0.7600
0.7600
0.6762
0.7156
7,721
-0.02(-3.30%)
Nov 01, 2023
0.7800
0.7830
0.6685
0.7400
28,484
-0.02(-2.95%)
Oct 31, 2023
0.7830
0.7950
0.7625
0.7625
33,707
-0.03(-3.24%)
Oct 30, 2023
0.7310
0.8012
0.7300
0.7880
214,770
+0.08(+10.99%)
Oct 27, 2023
0.7400
0.7400
0.6501
0.7100
38,229
-0.02(-2.28%)
Oct 26, 2023
0.9150
0.9150
0.6922
0.7266
37,419
-0.18(-20.15%)
Oct 25, 2023
0.9600
0.9600
0.9100
0.9100
5,044
-0.05(-5.21%)
Oct 24, 2023
0.9500
0.9600
0.9500
0.9600
9,946
+0.04(+4.92%)
Oct 23, 2023
0.9600
1.000
0.9025
0.9150
17,043
+0.01(+0.98%)
Oct 20, 2023
0.9800
1.010
0.9061
0.9061
9,642
+0.01(+0.68%)
Oct 19, 2023
0.9000
0.9850
0.9000
0.9000
96,843
+0.03(+4.03%)
Oct 18, 2023
0.8800
0.9433
0.8638
0.8651
18,036
-0.03(-3.88%)
Oct 17, 2023
0.9109
0.9295
0.8923
0.9000
14,959
+0.01(+0.86%)
Oct 16, 2023
0.8900
0.8996
0.8301
0.8923
14,197
-0.02(-2.69%)
Oct 13, 2023
0.8204
0.9500
0.8158
0.9170
27,795
+0.04(+4.20%)
Oct 12, 2023
0.9100
0.9381
0.8500
0.8800
37,183
-0.05(-4.86%)
Oct 11, 2023
0.9200
0.9529
0.8864
0.9250
25,230
+0.01(+0.54%)
Oct 10, 2023
0.8700
0.9529
0.8681
0.9200
31,563
+0.03(+3.93%)
Oct 09, 2023
0.9779
0.9779
0.8100
0.8852
99,698
-0.08(-8.74%)
Oct 06, 2023
0.9846
0.9926
0.9558
0.9700
50,987
-0.02(-2.02%)
Oct 05, 2023
1.080
1.080
0.9810
0.9900
23,994
-0.04(-3.88%)
Oct 04, 2023
1.120
1.150
0.9700
1.030
64,300
+0.01(+0.98%)
Oct 03, 2023
1.010
1.060
1.000
1.020
18,434
-0.01(-0.97%)
Oct 02, 2023
1.190
1.240
0.9703
1.030
253,227
-0.21(-16.94%)
Sep 29, 2023
1.210
1.290
1.186
1.240
98,631
-0.06(-4.62%)
Sep 28, 2023
1.380
1.420
1.220
1.300
406,286
-0.16(-10.96%)
Sep 27, 2023
1.360
1.660
1.310
1.460
1,375,080
+0.10(+7.35%)
Sep 26, 2023
1.390
1.550
1.300
1.360
1,321,663
-0.23(-14.47%)
Sep 25, 2023
1.240
1.660
1.360
1.590
66,593,856
+0.71(+80.66%)
Sep 22, 2023
1.000
1.020
0.8801
0.8801
5,221
-0.13(-12.86%)
Sep 21, 2023
1.010
1.030
1.000
1.010
4,351
-0.03(-2.88%)
Sep 20, 2023
1.170
1.170
1.010
1.040
26,822
-0.15(-12.61%)
Sep 19, 2023
1.280
1.280
1.172
1.190
24,098
-0.18(-13.14%)
Sep 18, 2023
1.390
1.410
1.370
1.370
6,478
-0.04(-2.84%)
Sep 15, 2023
1.470
1.470
1.390
1.410
8,463
+0.01(+0.71%)
Sep 14, 2023
1.440
1.440
1.386
1.400
8,815
+0.00(+0.00%)
Sep 13, 2023
1.390
1.440
1.380
1.400
18,291
-0.02(-1.41%)
Sep 12, 2023
1.440
1.450
1.400
1.420
12,620
-0.03(-2.07%)
Sep 11, 2023
1.450
1.540
1.423
1.450
41,932
+0.02(+1.40%)
Sep 08, 2023
1.440
1.460
1.380
1.430
28,019
+0.03(+2.14%)
Sep 07, 2023
1.430
1.440
1.370
1.400
4,295
-0.02(-1.41%)
Sep 06, 2023
1.370
1.430
1.370
1.420
9,480
+0.02(+1.43%)
Sep 05, 2023
1.420
1.440
1.370
1.400
13,292
-0.02(-1.41%)
Sep 01, 2023
1.430
1.440
1.395
1.420
10,596
+0.02(+1.43%)
Aug 31, 2023
1.440
1.440
1.370
1.400
6,554
-0.01(-0.71%)
Aug 30, 2023
1.460
1.460
1.390
1.410
27,760
-0.05(-3.42%)
Aug 29, 2023
1.380
1.460
1.380
1.460
30,942
+0.07(+5.04%)
Aug 28, 2023
1.370
1.450
1.370
1.390
39,073
+0.03(+2.21%)
Aug 25, 2023
1.420
1.440
1.360
1.360
45,339
+0.00(+0.00%)
Aug 24, 2023
1.400
1.440
1.360
1.360
27,153
-0.01(-0.73%)
Aug 23, 2023
1.380
1.450
1.360
1.370
25,090
-0.04(-2.84%)
Aug 22, 2023
1.430
1.450
1.390
1.410
24,417
-0.02(-1.40%)
Aug 21, 2023
1.450
1.450
1.380
1.430
27,484
+0.00(+0.00%)
Aug 18, 2023
1.410
1.520
1.410
1.430
85,651
-0.04(-2.72%)
Aug 17, 2023
1.450
1.510
1.430
1.470
59,547
+0.04(+2.80%)
Aug 16, 2023
1.450
1.580
1.400
1.430
182,920
+0.07(+5.15%)
Aug 15, 2023
1.370
1.410
1.350
1.360
42,088
-0.04(-2.86%)
Aug 14, 2023
1.380
1.440
1.320
1.400
90,392
+0.02(+1.45%)
Aug 11, 2023
1.340
1.420
1.320
1.380
104,824
+0.02(+1.47%)
Aug 10, 2023
1.410
1.440
1.290
1.360
251,099
-0.07(-5.23%)
Aug 09, 2023
1.410
1.490
1.310
1.435
436,270
-0.08(-5.59%)
Aug 08, 2023
1.560
1.670
1.320
1.520
9,385,255
-0.03(-1.94%)
Aug 07, 2023
1.550
1.660
1.410
1.550
303,397
+0.10(+6.90%)
Aug 04, 2023
1.440
1.560
1.372
1.450
58,311
+0.00(+0.00%)
Aug 03, 2023
1.530
1.770
1.420
1.450
395,864
+0.08(+5.84%)
Aug 02, 2023
1.730
1.810
1.210
1.370
320,830
-0.36(-20.81%)
Aug 01, 2023
1.930
1.930
1.679
1.730
151,150
-0.20(-10.36%)
Jul 31, 2023
1.960
2.000
1.870
1.930
54,181
+0.05(+2.66%)
Jul 28, 2023
1.950
2.040
1.850
1.880
72,727
-0.18(-8.74%)
Jul 27, 2023
1.970
2.329
1.920
2.060
225,238
+0.16(+8.42%)
Jul 26, 2023
1.940
1.970
1.810
1.900
35,845
+0.02(+1.06%)
Jul 25, 2023
2.010
2.070
1.770
1.880
124,627
+0.04(+2.17%)
Jul 24, 2023
2.140
2.250
1.787
1.840
236,198
-0.39(-17.49%)
Jul 21, 2023
2.430
2.430
2.150
2.230
46,331
-0.04(-1.79%)
Jul 20, 2023
2.480
2.630
2.202
2.271
124,472
-0.44(-16.21%)
Jul 19, 2023
2.710
3.160
2.550
2.710
450,851
-0.40(-12.86%)
Jul 18, 2023
3.090
3.550
2.720
3.110
15,218,665
+0.90(+40.72%)
Jul 17, 2023
2.220
2.220
2.150
2.210
4,620
-0.07(-2.98%)
Jul 14, 2023
2.278
2.278
2.278
2.278
1,517
-0.00(-0.09%)
Jul 13, 2023
2.400
2.400
2.150
2.280
3,370
-0.13(-5.39%)
Jul 12, 2023
2.450
2.450
2.410
2.410
562
+0.14(+6.17%)
Jul 11, 2023
2.270
2.270
2.270
2.270
334
+0.00(+0.21%)
Jul 10, 2023
2.280
2.497
2.240
2.265
11,691
+0.08(+3.44%)
Jul 07, 2023
2.248
2.248
2.141
2.190
2,400
-0.07(-3.10%)
Jul 06, 2023
2.134
2.290
2.134
2.260
1,302
-0.01(-0.46%)
Jul 05, 2023
2.220
2.271
2.160
2.271
4,117
-0.01(-0.42%)
Jul 03, 2023
2.280
2.280
2.280
2.280
557
-0.01(-0.43%)
Jun 30, 2023
2.190
2.290
2.190
2.290
447
-0.04(-1.61%)
Jun 29, 2023
2.291
2.327
2.291
2.327
2,131
-0.01(-0.54%)
Jun 28, 2023
2.180
2.340
2.180
2.340
545
-0.06(-2.50%)
Jun 27, 2023
2.600
2.600
2.400
2.400
1,167
+0.04(+1.69%)
Jun 26, 2023
2.320
2.640
2.270
2.360
8,259
-0.22(-8.53%)
Jun 23, 2023
2.371
2.580
2.371
2.580
5,937
-0.01(-0.38%)
Jun 22, 2023
2.500
2.590
2.440
2.590
1,014
-0.06(-2.27%)
Jun 21, 2023
2.500
2.650
2.500
2.650
2,241
+0.15(+6.00%)
Jun 20, 2023
2.460
2.700
2.390
2.500
2,313
-0.09(-3.40%)
Jun 16, 2023
2.590
2.610
2.454
2.588
1,654
-0.05(-1.97%)
Jun 15, 2023
2.470
2.660
2.460
2.640
2,310
+0.16(+6.45%)
Jun 14, 2023
2.420
2.501
2.420
2.480
1,133
+0.08(+3.33%)
Jun 13, 2023
2.510
2.510
2.370
2.400
3,861
-0.20(-7.69%)
Jun 12, 2023
2.780
2.780
2.410
2.600
1,899
-0.20(-7.09%)
Jun 09, 2023
2.798
2.798
2.798
2.798
1,207
+0.41(+17.05%)
Jun 08, 2023
2.530
2.530
2.391
2.391
412
-0.06(-2.42%)
Jun 07, 2023
2.450
2.450
2.450
2.450
1,084
+0.01(+0.41%)
Jun 06, 2023
2.340
2.440
2.290
2.440
3,873
+0.04(+1.67%)
Jun 05, 2023
2.400
2.400
2.400
2.400
588
+0.03(+1.27%)
Jun 02, 2023
2.340
2.390
2.340
2.370
793
-0.01(-0.42%)
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.