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
(NY:
CINT
)
4.670
-0.230 (-4.69%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 31, 2024
4.520
4.590
4.390
4.450
27,593
-0.04(-0.89%)
Jan 30, 2024
4.610
4.630
4.300
4.490
70,967
-0.07(-1.54%)
Jan 29, 2024
4.650
4.720
4.420
4.560
47,225
-0.04(-0.87%)
Jan 26, 2024
4.710
4.720
4.530
4.600
19,886
-0.13(-2.75%)
Jan 25, 2024
4.890
4.890
4.660
4.730
38,029
+0.01(+0.21%)
Jan 24, 2024
4.720
4.825
4.720
4.720
4,943
+0.00(+0.00%)
Jan 23, 2024
4.840
4.840
4.640
4.720
42,685
-0.12(-2.48%)
Jan 22, 2024
4.860
4.860
4.765
4.840
19,517
+0.02(+0.41%)
Jan 19, 2024
4.730
4.865
4.720
4.820
19,526
+0.13(+2.77%)
Jan 18, 2024
4.650
4.730
4.641
4.690
13,521
-0.04(-0.85%)
Jan 17, 2024
4.750
4.820
4.681
4.730
14,441
-0.10(-2.07%)
Jan 16, 2024
4.900
4.955
4.790
4.830
37,271
-0.07(-1.43%)
Jan 12, 2024
4.950
5.023
4.850
4.900
25,055
-0.05(-1.01%)
Jan 11, 2024
4.820
5.020
4.640
4.950
104,970
+0.08(+1.64%)
Jan 10, 2024
4.840
4.900
4.840
4.870
12,300
-0.02(-0.41%)
Jan 09, 2024
4.940
5.030
4.860
4.890
31,659
-0.05(-1.01%)
Jan 08, 2024
5.010
5.100
4.860
4.940
80,523
-0.11(-2.18%)
Jan 05, 2024
5.000
5.070
5.000
5.050
64,361
-0.01(-0.20%)
Jan 04, 2024
5.060
5.115
5.010
5.060
178,988
-0.02(-0.39%)
Jan 03, 2024
5.210
5.210
5.000
5.080
74,169
-0.15(-2.87%)
Jan 02, 2024
5.180
5.230
5.160
5.230
18,957
-0.03(-0.57%)
Dec 29, 2023
5.350
5.360
5.180
5.260
16,936
-0.04(-0.75%)
Dec 28, 2023
5.350
5.420
5.220
5.300
38,251
-0.07(-1.30%)
Dec 27, 2023
5.210
5.570
5.210
5.370
60,524
+0.07(+1.32%)
Dec 26, 2023
5.400
5.600
5.110
5.300
75,798
-0.06(-1.12%)
Dec 22, 2023
5.020
5.390
5.020
5.360
23,935
+0.22(+4.28%)
Dec 21, 2023
5.150
5.155
5.100
5.140
44,717
+0.01(+0.19%)
Dec 20, 2023
5.050
5.180
5.012
5.130
410,473
+0.03(+0.59%)
Dec 19, 2023
5.010
5.170
4.950
5.100
70,219
+0.11(+2.20%)
Dec 18, 2023
5.000
5.010
4.890
4.990
36,560
-0.04(-0.80%)
Dec 15, 2023
4.980
5.100
4.980
5.030
75,793
+0.01(+0.20%)
Dec 14, 2023
5.370
5.370
4.970
5.020
23,493
-0.35(-6.52%)
Dec 13, 2023
5.100
5.380
4.940
5.370
55,148
+0.32(+6.34%)
Dec 12, 2023
5.030
5.080
4.900
5.050
62,612
+0.03(+0.60%)
Dec 11, 2023
5.080
5.080
4.940
5.020
12,415
-0.06(-1.18%)
Dec 08, 2023
4.913
5.100
4.913
5.080
15,894
+0.02(+0.40%)
Dec 07, 2023
5.010
5.080
4.970
5.060
21,156
-0.06(-1.17%)
Dec 06, 2023
5.050
5.280
5.030
5.120
45,507
+0.08(+1.59%)
Dec 05, 2023
5.000
5.100
4.900
5.040
146,382
-0.05(-0.98%)
Dec 04, 2023
5.030
5.190
4.880
5.090
62,629
-0.09(-1.74%)
Dec 01, 2023
5.150
5.200
5.030
5.180
101,707
+0.03(+0.58%)
Nov 30, 2023
5.220
5.220
5.000
5.150
23,804
+0.01(+0.19%)
Nov 29, 2023
5.070
5.195
4.960
5.140
113,556
-0.01(-0.19%)
Nov 28, 2023
5.220
5.220
5.060
5.150
30,518
+0.01(+0.19%)
Nov 27, 2023
5.230
5.310
5.105
5.140
95,907
+0.01(+0.19%)
Nov 24, 2023
5.230
5.230
5.050
5.130
23,626
-0.17(-3.21%)
Nov 22, 2023
5.300
5.320
5.060
5.300
34,897
-0.02(-0.38%)
Nov 21, 2023
5.080
5.350
5.080
5.320
29,553
+0.15(+2.90%)
Nov 20, 2023
5.050
5.270
5.050
5.170
51,156
-0.04(-0.77%)
Nov 17, 2023
5.800
5.800
5.050
5.210
211,406
-0.28(-5.10%)
Nov 16, 2023
5.550
5.620
5.400
5.490
30,217
-0.01(-0.18%)
Nov 15, 2023
5.440
5.546
5.360
5.500
25,640
+0.01(+0.18%)
Nov 14, 2023
5.520
5.550
5.330
5.490
55,660
-0.01(-0.18%)
Nov 13, 2023
5.110
5.500
5.110
5.500
16,902
+0.27(+5.16%)
Nov 10, 2023
5.360
5.450
5.060
5.230
53,841
-0.13(-2.43%)
Nov 09, 2023
5.500
5.500
5.250
5.360
414,703
-0.14(-2.55%)
Nov 08, 2023
5.500
5.500
5.010
5.500
29,632
+0.00(+0.00%)
Nov 07, 2023
5.240
5.500
5.030
5.500
82,003
+0.33(+6.38%)
Nov 06, 2023
5.030
5.170
4.900
5.170
15,006
+0.09(+1.77%)
Nov 03, 2023
4.890
5.150
4.880
5.080
34,906
+0.22(+4.53%)
Nov 02, 2023
4.930
4.930
4.750
4.860
37,010
+0.02(+0.41%)
Nov 01, 2023
4.510
4.880
4.510
4.840
11,467
+0.24(+5.22%)
Oct 31, 2023
4.410
4.750
4.405
4.600
70,745
+0.16(+3.60%)
Oct 30, 2023
4.460
4.560
4.270
4.440
59,583
-0.07(-1.55%)
Oct 27, 2023
4.560
4.590
4.360
4.510
33,726
-0.04(-0.88%)
Oct 26, 2023
4.580
4.640
4.370
4.550
93,343
-0.08(-1.73%)
Oct 25, 2023
4.700
4.740
4.595
4.630
22,694
-0.13(-2.73%)
Oct 24, 2023
4.590
4.790
4.590
4.760
42,533
+0.12(+2.59%)
Oct 23, 2023
4.500
4.740
4.460
4.640
57,002
+0.07(+1.53%)
Oct 20, 2023
4.940
4.940
4.550
4.570
74,148
-0.32(-6.54%)
Oct 19, 2023
5.050
5.060
4.880
4.890
61,889
-0.20(-3.93%)
Oct 18, 2023
5.300
5.300
5.009
5.090
30,880
-0.27(-5.04%)
Oct 17, 2023
5.500
5.530
5.360
5.360
20,950
-0.18(-3.25%)
Oct 16, 2023
5.584
5.630
5.451
5.540
48,031
-0.02(-0.36%)
Oct 13, 2023
5.150
5.670
5.060
5.560
98,979
+0.40(+7.75%)
Oct 12, 2023
5.520
5.600
5.100
5.160
126,781
-0.44(-7.86%)
Oct 11, 2023
6.210
6.310
5.575
5.600
87,384
-0.61(-9.82%)
Oct 10, 2023
5.970
6.345
5.970
6.210
48,467
+0.24(+4.02%)
Oct 09, 2023
5.770
6.080
5.770
5.970
70,318
+0.07(+1.19%)
Oct 06, 2023
6.120
6.260
5.870
5.900
39,791
-0.30(-4.84%)
Oct 05, 2023
6.300
6.330
5.860
6.200
621,393
-0.11(-1.74%)
Oct 04, 2023
6.370
6.390
6.230
6.310
50,937
+0.01(+0.16%)
Oct 03, 2023
6.300
6.470
6.200
6.300
92,686
+0.00(+0.00%)
Oct 02, 2023
6.400
6.470
6.300
6.300
30,543
-0.20(-3.08%)
Sep 29, 2023
6.300
6.660
6.300
6.500
123,099
+0.20(+3.17%)
Sep 28, 2023
6.360
6.420
6.260
6.300
180,863
-0.09(-1.41%)
Sep 27, 2023
6.430
6.550
6.390
6.390
147,823
+0.08(+1.27%)
Sep 26, 2023
6.390
6.550
6.220
6.310
182,004
-0.13(-2.02%)
Sep 25, 2023
6.390
6.510
6.440
6.440
45,197
+0.03(+0.47%)
Sep 22, 2023
6.300
6.560
6.290
6.410
65,928
+0.11(+1.75%)
Sep 21, 2023
6.300
6.315
6.115
6.300
313,832
+0.00(+0.00%)
Sep 20, 2023
6.250
6.450
6.245
6.300
95,927
+0.09(+1.45%)
Sep 19, 2023
6.300
6.300
6.060
6.210
205,222
-0.07(-1.11%)
Sep 18, 2023
6.260
6.320
6.195
6.280
45,751
-0.02(-0.32%)
Sep 15, 2023
6.370
6.370
6.225
6.300
52,218
-0.07(-1.10%)
Sep 14, 2023
6.060
6.410
5.970
6.370
116,545
+0.37(+6.17%)
Sep 13, 2023
6.050
6.080
5.950
6.000
231,693
+0.00(+0.00%)
Sep 12, 2023
6.170
6.170
5.995
6.000
57,254
-0.11(-1.80%)
Sep 11, 2023
6.140
6.210
6.000
6.110
110,436
+0.14(+2.35%)
Sep 08, 2023
6.000
6.070
5.940
5.970
86,196
-0.02(-0.33%)
Sep 07, 2023
5.870
6.060
5.870
5.990
97,193
+0.04(+0.67%)
Sep 06, 2023
5.740
6.010
5.740
5.950
123,737
+0.20(+3.48%)
Sep 05, 2023
5.610
5.985
5.600
5.750
108,122
+0.07(+1.23%)
Sep 01, 2023
5.550
5.820
5.550
5.680
76,881
+0.19(+3.46%)
Aug 31, 2023
5.410
5.595
5.390
5.490
91,572
+0.09(+1.67%)
Aug 30, 2023
5.340
5.510
5.220
5.400
112,212
+0.02(+0.37%)
Aug 29, 2023
5.170
5.520
5.120
5.380
102,293
+0.28(+5.49%)
Aug 28, 2023
4.890
5.120
4.890
5.100
87,415
+0.25(+5.15%)
Aug 25, 2023
4.770
4.870
4.740
4.850
554,599
+0.08(+1.68%)
Aug 24, 2023
4.750
4.890
4.730
4.770
153,588
+0.02(+0.42%)
Aug 23, 2023
4.830
4.895
4.700
4.750
198,875
-0.15(-3.06%)
Aug 22, 2023
4.800
5.040
4.770
4.900
153,638
+0.13(+2.73%)
Aug 21, 2023
5.050
5.300
4.370
4.770
971,399
-0.52(-9.83%)
Aug 18, 2023
5.060
5.400
4.807
5.290
677,997
+0.26(+5.17%)
Aug 17, 2023
5.210
5.290
4.940
5.030
451,127
-0.17(-3.27%)
Aug 16, 2023
5.030
5.375
4.900
5.200
253,283
+0.16(+3.17%)
Aug 15, 2023
5.220
5.220
4.910
5.040
187,522
-0.19(-3.63%)
Aug 14, 2023
5.260
5.330
5.210
5.230
124,916
-0.10(-1.88%)
Aug 11, 2023
5.420
5.421
5.180
5.330
145,700
-0.06(-1.11%)
Aug 10, 2023
5.430
5.451
5.230
5.390
20,090
+0.06(+1.13%)
Aug 09, 2023
5.400
5.410
5.300
5.330
36,886
-0.11(-2.02%)
Aug 08, 2023
5.530
5.550
5.400
5.440
29,664
-0.08(-1.45%)
Aug 07, 2023
5.650
5.680
5.490
5.520
161,944
-0.11(-1.95%)
Aug 04, 2023
5.550
5.680
5.350
5.630
63,366
+0.08(+1.44%)
Aug 03, 2023
5.680
5.926
5.502
5.550
32,665
-0.19(-3.31%)
Aug 02, 2023
5.930
5.930
5.650
5.740
52,863
-0.24(-4.01%)
Aug 01, 2023
5.980
6.010
5.880
5.980
108,174
+0.02(+0.34%)
Jul 31, 2023
5.960
6.080
5.946
5.960
210,158
-0.02(-0.33%)
Jul 28, 2023
5.780
6.055
5.750
5.980
430,353
+0.17(+2.93%)
Jul 27, 2023
6.070
6.215
5.730
5.810
375,784
-0.20(-3.33%)
Jul 26, 2023
5.950
6.041
5.620
6.010
285,542
+0.02(+0.33%)
Jul 25, 2023
6.200
6.510
5.810
5.990
425,211
-0.49(-7.56%)
Jul 24, 2023
6.390
6.600
6.320
6.480
92,408
+0.08(+1.25%)
Jul 21, 2023
6.190
6.460
6.169
6.400
72,104
+0.23(+3.73%)
Jul 20, 2023
6.670
6.690
6.030
6.170
191,372
-0.51(-7.63%)
Jul 19, 2023
6.810
6.810
6.400
6.680
103,040
-0.12(-1.76%)
Jul 18, 2023
7.100
7.120
6.610
6.800
100,772
-0.17(-2.44%)
Jul 17, 2023
6.590
6.990
6.490
6.970
155,521
+0.53(+8.23%)
Jul 14, 2023
6.440
6.600
6.200
6.440
101,179
-0.04(-0.62%)
Jul 13, 2023
6.120
6.650
6.104
6.480
86,608
+0.41(+6.75%)
Jul 12, 2023
6.220
6.400
6.040
6.070
75,970
-0.14(-2.25%)
Jul 11, 2023
6.160
6.390
6.110
6.210
55,671
+0.06(+0.98%)
Jul 10, 2023
6.080
6.240
6.000
6.150
66,425
+0.04(+0.65%)
Jul 07, 2023
5.930
6.300
5.900
6.110
63,380
+0.20(+3.38%)
Jul 06, 2023
6.020
6.063
5.610
5.910
99,913
-0.22(-3.59%)
Jul 05, 2023
6.420
6.450
6.100
6.130
49,415
-0.30(-4.67%)
Jul 03, 2023
6.230
6.430
5.900
6.430
36,850
+0.16(+2.55%)
Jun 30, 2023
6.500
6.500
5.960
6.270
111,577
-0.13(-2.03%)
Jun 29, 2023
6.160
6.740
6.160
6.400
146,916
+0.25(+4.07%)
Jun 28, 2023
6.270
6.410
6.110
6.150
115,953
-0.18(-2.84%)
Jun 27, 2023
6.840
6.840
6.271
6.330
211,505
-0.47(-6.91%)
Jun 26, 2023
6.550
7.200
6.550
6.800
228,291
+0.37(+5.75%)
Jun 23, 2023
6.440
6.760
6.210
6.430
188,698
-0.21(-3.16%)
Jun 22, 2023
7.100
7.200
6.600
6.640
222,646
-0.11(-1.63%)
Jun 21, 2023
6.060
7.000
5.981
6.750
303,476
+0.61(+9.93%)
Jun 20, 2023
6.170
6.190
5.700
6.140
89,700
-0.05(-0.81%)
Jun 16, 2023
5.980
6.348
5.650
6.190
116,201
+0.28(+4.74%)
Jun 15, 2023
6.330
6.600
5.900
5.910
145,128
+2.18(+58.45%)
May 08, 2023
3.800
3.899
3.660
3.730
32,508
+0.02(+0.54%)
May 05, 2023
3.880
3.988
3.710
3.710
72,574
-0.12(-3.13%)
May 04, 2023
3.780
3.850
3.710
3.830
18,106
+0.07(+1.99%)
May 03, 2023
3.820
3.820
3.620
3.755
4,465
+0.06(+1.49%)
May 02, 2023
3.890
3.890
3.700
3.700
9,074
-0.05(-1.33%)
May 01, 2023
3.960
4.089
3.725
3.750
7,770
-0.19(-4.82%)
Apr 28, 2023
4.010
4.068
3.910
3.940
5,923
+0.04(+1.03%)
Apr 27, 2023
3.975
4.017
3.880
3.900
45,016
+0.00(+0.00%)
Apr 26, 2023
4.000
4.160
3.850
3.900
24,612
-0.10(-2.50%)
Apr 25, 2023
4.120
4.195
4.000
4.000
5,528
-0.17(-4.08%)
Apr 24, 2023
4.230
4.480
4.170
4.170
30,758
-0.11(-2.57%)
Apr 21, 2023
4.370
4.480
4.080
4.280
31,259
-0.09(-2.06%)
Apr 20, 2023
4.560
4.640
4.300
4.370
63,033
-0.21(-4.59%)
Apr 19, 2023
4.570
4.700
4.570
4.580
7,599
-0.08(-1.72%)
Apr 18, 2023
4.680
4.850
4.570
4.660
121,652
+0.02(+0.43%)
Apr 17, 2023
4.570
4.930
4.570
4.640
88,203
+0.01(+0.22%)
Apr 14, 2023
4.930
4.960
4.570
4.630
27,971
-0.30(-6.09%)
Apr 13, 2023
4.970
5.050
4.850
4.930
29,199
+0.08(+1.65%)
Apr 12, 2023
5.160
5.160
4.830
4.850
39,855
-0.25(-4.81%)
Apr 11, 2023
5.140
5.220
5.060
5.095
20,288
-0.08(-1.45%)
Apr 10, 2023
5.250
5.300
5.065
5.170
36,016
-0.08(-1.52%)
Apr 06, 2023
5.469
5.469
5.140
5.250
28,517
-0.01(-0.19%)
Apr 05, 2023
5.490
5.546
5.050
5.260
56,070
-0.15(-2.77%)
Apr 04, 2023
5.730
5.900
5.350
5.410
41,967
-0.36(-6.24%)
Apr 03, 2023
5.480
5.800
5.460
5.770
42,660
+0.26(+4.72%)
Mar 31, 2023
5.400
5.665
5.320
5.510
122,665
+0.15(+2.80%)
Mar 30, 2023
5.300
5.400
5.270
5.360
88,186
+0.07(+1.32%)
Mar 29, 2023
5.220
5.300
5.170
5.290
24,434
+0.08(+1.54%)
Mar 28, 2023
5.280
5.300
5.170
5.210
14,657
+0.00(+0.00%)
Mar 27, 2023
5.250
5.340
5.200
5.210
25,104
-0.03(-0.57%)
Mar 24, 2023
5.140
5.270
5.120
5.240
6,851
+0.12(+2.34%)
Mar 23, 2023
5.200
5.325
5.120
5.120
8,668
-0.05(-0.97%)
Mar 22, 2023
5.250
5.320
5.120
5.170
4,287
-0.08(-1.52%)
Mar 21, 2023
5.330
5.340
5.100
5.250
72,158
-0.07(-1.32%)
Mar 20, 2023
5.350
5.440
5.210
5.320
26,647
-0.03(-0.56%)
Mar 17, 2023
5.320
5.480
5.210
5.350
75,511
-0.03(-0.56%)
Mar 16, 2023
5.210
5.500
5.069
5.380
101,770
+0.15(+2.87%)
Mar 15, 2023
5.090
5.330
4.873
5.230
51,899
+0.06(+1.16%)
Mar 14, 2023
5.030
5.250
4.995
5.170
81,214
+0.17(+3.40%)
Mar 13, 2023
4.760
5.000
4.590
5.000
45,058
+0.41(+8.93%)
Mar 10, 2023
5.000
5.139
4.590
4.590
24,153
-0.47(-9.29%)
Mar 09, 2023
5.500
5.580
4.800
5.060
360,969
-0.32(-5.95%)
Mar 08, 2023
5.870
5.870
5.330
5.380
48,509
-0.03(-0.55%)
Mar 07, 2023
5.530
5.560
5.250
5.410
22,343
-0.07(-1.28%)
Mar 06, 2023
5.440
5.610
5.340
5.480
19,294
-0.07(-1.26%)
Mar 03, 2023
5.590
5.700
5.420
5.550
57,825
+0.03(+0.54%)
Mar 02, 2023
5.310
5.590
5.310
5.520
18,209
+0.15(+2.79%)
Mar 01, 2023
5.330
5.393
5.280
5.370
7,027
+0.02(+0.37%)
Feb 28, 2023
5.620
5.620
5.330
5.350
33,661
-0.25(-4.46%)
Feb 27, 2023
5.310
5.630
5.310
5.600
16,617
+0.33(+6.26%)
Feb 24, 2023
5.220
5.539
5.210
5.270
21,617
-0.16(-2.95%)
Feb 23, 2023
5.560
5.644
5.410
5.430
8,106
-0.17(-3.04%)
Feb 22, 2023
5.400
5.660
5.400
5.600
17,382
+0.15(+2.75%)
Feb 21, 2023
5.680
5.828
5.450
5.450
39,107
-0.36(-6.20%)
Feb 17, 2023
5.760
5.910
5.610
5.810
24,477
+0.09(+1.57%)
Feb 16, 2023
5.750
5.850
5.700
5.720
16,947
-0.06(-1.04%)
Feb 15, 2023
5.650
5.865
5.650
5.780
48,351
+0.15(+2.66%)
Feb 14, 2023
5.670
5.949
5.600
5.630
25,101
-0.03(-0.53%)
Feb 13, 2023
5.840
5.980
5.660
5.660
50,398
-0.12(-2.08%)
Feb 10, 2023
5.860
5.910
5.710
5.780
23,726
-0.02(-0.34%)
Feb 09, 2023
6.180
6.180
5.800
5.800
42,028
-0.22(-3.65%)
Feb 08, 2023
6.700
6.700
5.824
6.020
184,126
+0.16(+2.73%)
Feb 07, 2023
5.780
6.050
5.780
5.860
162,483
+0.14(+2.45%)
Feb 06, 2023
5.720
6.030
5.643
5.720
104,112
-0.09(-1.55%)
Feb 03, 2023
5.580
6.250
5.580
5.810
56,549
-0.09(-1.53%)
Feb 02, 2023
7.020
7.250
5.790
5.900
161,912
-1.06(-15.23%)
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.