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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
1.970
-0.190 (-8.79%)
Streaming Delayed Price
Updated: 3:10 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, 2023
2.530
2.530
2.430
2.480
23,946
-0.04(-1.58%)
Jan 30, 2023
2.530
2.540
2.500
2.520
6,079
+0.03(+1.20%)
Jan 27, 2023
2.520
2.520
2.480
2.490
1,034
+0.05(+2.05%)
Jan 26, 2023
2.430
2.510
2.430
2.440
5,457
-0.01(-0.40%)
Jan 25, 2023
2.540
2.540
2.430
2.450
42,980
-0.01(-0.24%)
Jan 24, 2023
2.469
2.480
2.430
2.455
16,271
-0.02(-0.84%)
Jan 23, 2023
2.560
2.560
2.460
2.476
59,608
+0.02(+0.66%)
Jan 20, 2023
2.490
2.500
2.430
2.460
44,061
-0.03(-1.12%)
Jan 19, 2023
2.500
2.510
2.488
2.488
4,131
-0.05(-1.86%)
Jan 18, 2023
2.580
2.580
2.500
2.535
3,643
+0.02(+0.72%)
Jan 17, 2023
2.550
2.550
2.500
2.517
12,053
+0.00(+0.06%)
Jan 13, 2023
2.570
2.570
2.515
2.515
11,619
-0.08(-3.25%)
Jan 12, 2023
2.630
2.630
2.580
2.600
17,549
-0.04(-1.56%)
Jan 11, 2023
2.660
2.680
2.641
2.641
37,341
+0.02(+0.81%)
Jan 10, 2023
2.600
2.650
2.600
2.620
7,803
-0.01(-0.23%)
Jan 09, 2023
2.626
2.626
2.626
2.626
3,899
-0.04(-1.54%)
Jan 06, 2023
2.744
2.750
2.640
2.667
18,517
-0.10(-3.71%)
Jan 05, 2023
2.770
2.780
2.769
2.770
1,419
+0.10(+3.66%)
Jan 04, 2023
2.710
2.710
2.650
2.672
8,668
-0.02(-0.67%)
Jan 03, 2023
2.740
2.740
2.690
2.690
7,629
-0.08(-2.71%)
Dec 30, 2022
2.780
2.820
2.740
2.765
2,141
-0.03(-0.91%)
Dec 29, 2022
2.770
2.850
2.770
2.790
1,635
-0.01(-0.34%)
Dec 28, 2022
2.790
2.850
2.790
2.800
22,441
+0.02(+0.65%)
Dec 27, 2022
2.800
2.800
2.760
2.782
5,979
-0.05(-1.70%)
Dec 23, 2022
2.850
2.850
2.810
2.830
13,765
-0.03(-1.03%)
Dec 22, 2022
2.800
2.880
2.800
2.860
27,843
+0.08(+2.86%)
Dec 21, 2022
2.780
2.780
2.780
2.780
6
-0.02(-0.71%)
Dec 20, 2022
2.810
2.850
2.780
2.800
8,345
-0.11(-3.78%)
Dec 19, 2022
2.949
2.960
2.886
2.910
3,273
-0.02(-0.65%)
Dec 16, 2022
2.830
2.950
2.830
2.929
4,706
-0.02(-0.72%)
Dec 15, 2022
3.000
3.000
2.850
2.950
61,949
+0.12(+4.42%)
Dec 14, 2022
2.770
2.853
2.770
2.825
1,645
+0.01(+0.36%)
Dec 13, 2022
2.738
2.850
2.738
2.815
1,023
-0.05(-1.65%)
Dec 12, 2022
2.830
2.880
2.830
2.862
3,590
+0.05(+1.86%)
Dec 09, 2022
2.850
2.880
2.780
2.810
3,485
-0.07(-2.43%)
Dec 08, 2022
2.820
2.910
2.810
2.880
3,269
+0.00(+0.00%)
Dec 07, 2022
2.900
2.950
2.850
2.880
2,213
-0.08(-2.70%)
Dec 06, 2022
2.940
2.988
2.930
2.960
2,136
+0.03(+1.02%)
Dec 05, 2022
2.850
2.930
2.850
2.930
981
+0.07(+2.29%)
Dec 02, 2022
2.820
2.921
2.820
2.865
4,791
+0.03(+1.04%)
Dec 01, 2022
2.835
2.835
2.835
2.835
208
-0.01(-0.26%)
Nov 30, 2022
2.950
2.990
2.800
2.842
9,253
-0.11(-3.81%)
Nov 29, 2022
2.955
2.955
2.955
2.955
570
-0.04(-1.17%)
Nov 28, 2022
2.975
3.000
2.975
2.990
1,580
+0.03(+1.05%)
Nov 25, 2022
2.950
2.960
2.910
2.959
1,840
+0.04(+1.34%)
Nov 23, 2022
2.980
2.980
2.920
2.920
2,016
-0.07(-2.34%)
Nov 22, 2022
2.990
3.000
2.990
2.990
1,354
-0.07(-2.45%)
Nov 21, 2022
3.100
3.163
2.960
3.065
19,493
+0.13(+4.49%)
Nov 18, 2022
2.910
2.990
2.900
2.933
48,439
-0.05(-1.57%)
Nov 17, 2022
2.985
3.085
2.880
2.980
9,538
+0.02(+0.58%)
Nov 16, 2022
2.915
3.020
2.820
2.963
11,637
+0.11(+4.02%)
Nov 15, 2022
2.860
2.950
2.800
2.848
20,761
-0.01(-0.25%)
Nov 14, 2022
2.900
2.900
2.830
2.855
941
-0.05(-1.67%)
Nov 11, 2022
2.900
2.960
2.880
2.904
45,776
-0.01(-0.22%)
Nov 10, 2022
2.930
2.971
2.910
2.910
16,845
-0.21(-6.73%)
Nov 09, 2022
3.080
3.251
3.080
3.120
16,073
-0.16(-4.87%)
Nov 08, 2022
3.390
3.390
3.101
3.280
14,473
-0.04(-1.35%)
Nov 07, 2022
3.260
3.400
3.260
3.325
16,187
+0.05(+1.68%)
Nov 04, 2022
3.260
3.330
3.260
3.270
67,518
-0.25(-7.14%)
Nov 03, 2022
3.490
3.630
3.410
3.521
50,920
+0.14(+4.18%)
Nov 02, 2022
3.420
3.450
3.310
3.380
5,423
+0.00(+0.00%)
Nov 01, 2022
3.380
3.420
3.350
3.380
3,717
-0.12(-3.43%)
Oct 31, 2022
3.490
3.500
3.380
3.500
6,891
+0.12(+3.55%)
Oct 28, 2022
3.500
3.500
3.310
3.380
16,332
+0.06(+1.71%)
Oct 27, 2022
3.366
3.366
3.323
3.323
304
+0.02(+0.46%)
Oct 26, 2022
3.270
3.308
3.220
3.308
83,737
+0.01(+0.24%)
Oct 25, 2022
3.290
3.330
3.290
3.300
4,899
-0.02(-0.73%)
Oct 24, 2022
3.490
3.490
3.318
3.324
8,165
+0.03(+1.05%)
Oct 21, 2022
3.380
3.391
3.290
3.290
2,513
-0.17(-4.78%)
Oct 20, 2022
3.380
3.500
3.340
3.455
13,667
+0.06(+1.89%)
Oct 19, 2022
3.466
3.510
3.370
3.391
58,879
+0.05(+1.60%)
Oct 18, 2022
3.300
3.395
3.300
3.338
13,280
+0.01(+0.38%)
Oct 17, 2022
3.400
3.445
3.286
3.325
7,307
-0.08(-2.35%)
Oct 14, 2022
3.311
3.461
3.280
3.405
17,202
+0.03(+0.87%)
Oct 13, 2022
3.340
3.405
3.280
3.376
11,551
+0.12(+3.54%)
Oct 12, 2022
3.170
3.349
3.170
3.260
5,997
-0.01(-0.31%)
Oct 11, 2022
3.270
3.440
3.120
3.270
24,379
-0.09(-2.68%)
Oct 10, 2022
3.230
3.390
3.030
3.360
17,969
-0.05(-1.47%)
Oct 07, 2022
3.270
3.520
3.175
3.410
100,810
+0.30(+9.64%)
Oct 06, 2022
3.040
3.270
3.028
3.110
9,244
-0.03(-1.08%)
Oct 05, 2022
3.250
3.260
3.030
3.144
5,860
+0.08(+2.74%)
Oct 04, 2022
3.040
3.220
2.970
3.060
20,244
-0.14(-4.37%)
Oct 03, 2022
3.250
3.440
3.100
3.200
49,056
-0.10(-3.03%)
Sep 30, 2022
3.370
3.390
3.210
3.300
12,917
-0.13(-3.79%)
Sep 29, 2022
3.420
3.430
3.365
3.430
6,188
+0.15(+4.57%)
Sep 28, 2022
3.470
3.470
3.270
3.280
25,742
-0.16(-4.65%)
Sep 27, 2022
3.400
3.470
3.200
3.440
37,544
+0.01(+0.35%)
Sep 26, 2022
3.370
3.470
3.310
3.428
28,512
+0.12(+3.56%)
Sep 23, 2022
3.320
3.470
3.300
3.310
63,797
+0.13(+4.09%)
Sep 22, 2022
3.180
3.300
3.180
3.180
52,659
-0.02(-0.66%)
Sep 21, 2022
3.410
3.410
3.200
3.201
98,011
-0.21(-6.17%)
Sep 20, 2022
3.450
3.470
3.320
3.412
67,135
+0.12(+3.70%)
Sep 19, 2022
3.260
3.320
3.203
3.290
11,985
+0.04(+1.08%)
Sep 16, 2022
3.260
3.290
3.220
3.255
122,561
+0.01(+0.31%)
Sep 15, 2022
3.160
3.255
3.160
3.245
6,436
+0.12(+4.01%)
Sep 14, 2022
3.100
3.121
3.085
3.120
8,887
+0.02(+0.81%)
Sep 13, 2022
3.080
3.095
3.080
3.095
3,854
+0.08(+2.65%)
Sep 12, 2022
3.011
3.020
2.980
3.015
16,385
-0.03(-0.99%)
Sep 09, 2022
3.050
3.050
3.040
3.045
8,308
-0.03(-1.11%)
Sep 08, 2022
3.060
3.080
3.060
3.079
3,929
+0.04(+1.29%)
Sep 07, 2022
3.110
3.110
3.030
3.040
7,421
-0.06(-1.94%)
Sep 06, 2022
3.110
3.110
3.090
3.100
15,396
+0.02(+0.81%)
Sep 02, 2022
3.055
3.080
3.050
3.075
8,348
-0.05(-1.60%)
Sep 01, 2022
3.126
3.140
3.101
3.125
13,488
+0.06(+2.12%)
Aug 31, 2022
3.040
3.110
3.027
3.060
46,016
+0.05(+1.66%)
Aug 30, 2022
3.000
3.029
2.996
3.010
4,623
+0.03(+1.01%)
Aug 29, 2022
2.969
2.989
2.961
2.980
6,332
+0.00(+0.00%)
Aug 26, 2022
2.980
2.980
2.980
2.980
110
+0.07(+2.41%)
Aug 25, 2022
2.920
2.920
2.905
2.910
9,713
-0.02(-0.68%)
Aug 24, 2022
2.929
2.930
2.920
2.930
2,826
-0.01(-0.34%)
Aug 23, 2022
2.941
2.969
2.921
2.940
5,276
-0.04(-1.18%)
Aug 22, 2022
2.990
2.990
2.970
2.975
7,927
+0.04(+1.54%)
Aug 19, 2022
2.938
2.959
2.930
2.930
3,787
+0.03(+0.86%)
Aug 18, 2022
2.880
2.950
2.880
2.905
4,686
-0.02(-0.68%)
Aug 17, 2022
2.870
2.990
2.861
2.925
2,471
+0.08(+2.81%)
Aug 16, 2022
2.860
2.860
2.845
2.845
4,068
-0.00(-0.18%)
Aug 15, 2022
2.810
2.950
2.810
2.850
5,918
+0.10(+3.64%)
Aug 12, 2022
2.780
2.780
2.730
2.750
5,230
-0.06(-2.14%)
Aug 11, 2022
2.770
2.835
2.760
2.810
1,988
+0.00(+0.00%)
Aug 10, 2022
2.760
2.810
2.750
2.810
10,246
+0.04(+1.26%)
Aug 09, 2022
2.790
2.790
2.740
2.775
1,155
-0.02(-0.89%)
Aug 08, 2022
2.800
2.800
2.800
2.800
1,426
-0.04(-1.41%)
Aug 05, 2022
2.840
2.850
2.830
2.840
8,228
+0.07(+2.53%)
Aug 04, 2022
2.800
2.820
2.770
2.770
4,301
-0.11(-3.78%)
Aug 03, 2022
2.920
2.920
2.860
2.879
2,220
-0.01(-0.42%)
Aug 02, 2022
2.800
2.891
2.800
2.891
3,575
+0.02(+0.84%)
Aug 01, 2022
2.847
2.867
2.847
2.867
7,335
-0.02(-0.57%)
Jul 29, 2022
2.918
2.990
2.861
2.883
9,565
-0.02(-0.78%)
Jul 28, 2022
2.897
2.920
2.890
2.906
8,631
-0.06(-2.02%)
Jul 27, 2022
3.020
3.020
2.931
2.966
17,432
-0.04(-1.31%)
Jul 26, 2022
3.000
3.020
2.980
3.005
7,516
+0.01(+0.50%)
Jul 25, 2022
2.960
3.010
2.960
2.990
16,395
+0.01(+0.32%)
Jul 22, 2022
2.950
3.020
2.940
2.981
64,692
-0.04(-1.31%)
Jul 21, 2022
3.090
3.090
3.000
3.020
19,034
-0.05(-1.63%)
Jul 20, 2022
3.050
3.070
3.010
3.070
12,505
+0.02(+0.72%)
Jul 19, 2022
3.010
3.048
3.010
3.048
4,921
+0.01(+0.43%)
Jul 18, 2022
3.020
3.060
2.990
3.035
16,990
-0.00(-0.16%)
Jul 15, 2022
3.030
3.070
3.030
3.040
20,613
+0.02(+0.66%)
Jul 14, 2022
3.020
3.080
3.020
3.020
48,989
+0.07(+2.37%)
Jul 13, 2022
3.000
3.000
2.920
2.950
38,498
-0.03(-1.17%)
Jul 12, 2022
2.975
3.000
2.970
2.985
5,600
+0.03(+1.19%)
Jul 11, 2022
2.950
2.960
2.940
2.950
7,656
+0.02(+0.51%)
Jul 08, 2022
2.930
2.940
2.910
2.935
15,378
+0.00(+0.17%)
Jul 07, 2022
2.960
3.039
2.870
2.930
51,665
-0.05(-1.68%)
Jul 06, 2022
2.880
3.030
2.860
2.980
181,686
+0.12(+4.23%)
Jul 05, 2022
2.800
2.870
2.800
2.859
72,449
+0.12(+4.34%)
Jul 01, 2022
2.790
2.790
2.710
2.740
9,727
+0.01(+0.52%)
Jun 30, 2022
2.710
2.750
2.710
2.726
4,655
+0.04(+1.33%)
Jun 29, 2022
2.680
2.690
2.680
2.690
1,253
+0.00(+0.19%)
Jun 28, 2022
2.700
2.700
2.685
2.685
1,454
+0.00(+0.19%)
Jun 27, 2022
2.670
2.680
2.670
2.680
619
+0.01(+0.37%)
Jun 24, 2022
2.663
2.670
2.663
2.670
315
+0.01(+0.35%)
Jun 23, 2022
2.630
2.700
2.630
2.661
6,408
+0.03(+1.00%)
Jun 22, 2022
2.625
2.649
2.625
2.634
932
-0.02(-0.60%)
Jun 21, 2022
2.630
2.650
2.630
2.650
2,007
+0.02(+0.73%)
Jun 17, 2022
2.610
2.631
2.610
2.631
1,867
+0.03(+1.34%)
Jun 16, 2022
2.601
2.630
2.580
2.596
10,478
-0.05(-2.03%)
Jun 15, 2022
2.680
2.699
2.620
2.650
18,991
-0.06(-2.21%)
Jun 14, 2022
2.710
2.710
2.710
2.710
715
+0.03(+1.09%)
Jun 13, 2022
2.630
2.681
2.630
2.681
10,285
+0.14(+5.54%)
Jun 10, 2022
2.585
2.585
2.530
2.540
7,333
-0.07(-2.68%)
Jun 09, 2022
2.620
2.620
2.590
2.610
1,231
+0.02(+0.77%)
Jun 08, 2022
2.581
2.590
2.571
2.590
725
+0.01(+0.38%)
Jun 07, 2022
2.580
2.610
2.580
2.580
5,338
-0.04(-1.52%)
Jun 06, 2022
2.609
2.620
2.609
2.620
641
+0.01(+0.38%)
Jun 03, 2022
2.600
2.610
2.595
2.610
1,841
+0.06(+2.35%)
Jun 02, 2022
2.570
2.570
2.540
2.550
2,449
-0.06(-2.30%)
Jun 01, 2022
2.610
2.610
2.610
2.610
305
-0.02(-0.74%)
May 31, 2022
2.580
2.630
2.580
2.630
14,272
+0.03(+1.13%)
May 27, 2022
2.560
2.600
2.560
2.600
2,928
+0.00(+0.00%)
May 26, 2022
2.620
2.620
2.580
2.600
1,524
+0.02(+0.58%)
May 25, 2022
2.590
2.590
2.585
2.585
141
+0.02(+0.98%)
May 24, 2022
2.580
2.580
2.530
2.560
13,418
-0.04(-1.54%)
May 23, 2022
2.580
2.600
2.580
2.600
2,390
-0.02(-0.76%)
May 20, 2022
2.610
2.620
2.610
2.620
9,878
+0.00(+0.00%)
May 19, 2022
2.620
2.620
2.620
2.620
1,532
-0.05(-2.06%)
May 18, 2022
2.690
2.695
2.668
2.675
13,515
-0.02(-0.56%)
May 17, 2022
2.660
2.690
2.660
2.690
2,978
+0.03(+1.13%)
May 16, 2022
2.720
2.720
2.660
2.660
3,330
-0.04(-1.48%)
May 13, 2022
2.700
2.710
2.660
2.700
27,285
+0.03(+1.12%)
May 12, 2022
2.610
2.670
2.590
2.670
3,951
+0.08(+3.09%)
May 11, 2022
2.580
2.590
2.570
2.590
10,122
-0.04(-1.52%)
May 10, 2022
2.605
2.630
2.605
2.630
1,090
+0.05(+1.94%)
May 09, 2022
2.544
2.580
2.540
2.580
4,967
+0.08(+3.05%)
May 06, 2022
2.490
2.504
2.490
2.504
2,073
+0.00(+0.14%)
May 05, 2022
2.480
2.530
2.480
2.500
6,969
+0.00(+0.07%)
May 04, 2022
2.541
2.541
2.498
2.498
1,002
-0.05(-1.83%)
May 03, 2022
2.540
2.545
2.521
2.545
1,762
-0.01(-0.39%)
May 02, 2022
2.550
2.720
2.550
2.555
12,760
+0.08(+3.42%)
Apr 29, 2022
2.430
2.471
2.430
2.471
414
+0.01(+0.23%)
Apr 28, 2022
2.485
2.485
2.465
2.465
6,345
-0.04(-1.40%)
Apr 27, 2022
2.470
2.500
2.470
2.500
2,945
+0.05(+2.01%)
Apr 26, 2022
2.431
2.460
2.431
2.451
31,228
+0.00(+0.03%)
Apr 25, 2022
2.450
2.470
2.450
2.450
2,844
+0.06(+2.51%)
Apr 22, 2022
2.340
2.390
2.340
2.390
2,584
+0.06(+2.58%)
Apr 21, 2022
2.350
2.350
2.330
2.330
1,150
+0.02(+0.65%)
Apr 20, 2022
2.340
2.340
2.315
2.315
407
-0.02(-1.07%)
Apr 19, 2022
2.300
2.340
2.300
2.340
11,476
+0.07(+3.08%)
Apr 18, 2022
2.240
2.270
2.220
2.270
5,005
-0.02(-0.66%)
Apr 14, 2022
2.270
2.285
2.270
2.285
931
+0.03(+1.11%)
Apr 13, 2022
2.260
2.280
2.260
2.260
12,332
-0.03(-1.09%)
Apr 12, 2022
2.290
2.290
2.270
2.285
17,635
-0.03(-1.51%)
Apr 11, 2022
2.320
2.320
2.320
2.320
113
-0.03(-1.07%)
Apr 08, 2022
2.360
2.360
2.331
2.345
1,098
-0.03(-1.15%)
Apr 07, 2022
2.369
2.372
2.360
2.372
1,676
-0.02(-0.73%)
Apr 06, 2022
2.400
2.400
2.380
2.390
3,081
-0.01(-0.47%)
Apr 05, 2022
2.370
2.401
2.350
2.401
1,387
-0.01(-0.37%)
Apr 04, 2022
2.360
2.410
2.360
2.410
17,657
-0.00(-0.21%)
Apr 01, 2022
2.415
2.415
2.415
2.415
889
+0.05(+2.11%)
Mar 31, 2022
2.340
2.365
2.340
2.365
863
-0.02(-0.91%)
Mar 30, 2022
2.363
2.421
2.363
2.387
1,021
-0.03(-1.40%)
Mar 29, 2022
2.450
2.470
2.421
2.421
1,623
+0.01(+0.49%)
Mar 28, 2022
2.379
2.410
2.379
2.409
388
+0.05(+2.30%)
Mar 25, 2022
2.355
2.355
2.355
2.355
100
+0.03(+1.29%)
Mar 24, 2022
2.280
2.365
2.280
2.325
575
-0.02(-0.87%)
Mar 23, 2022
2.370
2.370
2.345
2.345
603
-0.06(-2.68%)
Mar 22, 2022
2.410
2.410
2.410
2.410
798
+0.03(+1.34%)
Mar 21, 2022
2.351
2.378
2.351
2.378
4,794
-0.04(-1.48%)
Mar 18, 2022
2.370
2.420
2.370
2.414
3,575
+0.05(+2.06%)
Mar 17, 2022
2.400
2.400
2.320
2.365
1,084
-0.08(-3.46%)
Mar 16, 2022
2.430
2.490
2.420
2.450
12,924
+0.02(+0.77%)
Mar 15, 2022
2.380
2.530
2.380
2.431
34,081
+0.10(+4.12%)
Mar 14, 2022
2.300
2.335
2.290
2.335
1,709
+0.05(+1.97%)
Mar 11, 2022
2.380
2.380
2.240
2.290
10,066
+0.03(+1.34%)
Mar 10, 2022
2.240
2.260
2.220
2.260
2,691
-0.02(-0.76%)
Mar 09, 2022
2.310
2.320
2.220
2.277
16,343
+0.17(+8.14%)
Mar 08, 2022
2.130
2.210
2.030
2.106
20,252
-0.11(-4.77%)
Mar 07, 2022
2.240
2.370
2.190
2.211
53,614
-0.09(-3.86%)
Mar 04, 2022
2.370
2.390
2.300
2.300
33,354
-0.12(-5.15%)
Mar 03, 2022
2.450
2.450
2.410
2.425
7,932
-0.03(-1.02%)
Mar 02, 2022
2.470
2.510
2.420
2.450
21,745
+0.04(+1.82%)
Mar 01, 2022
2.470
2.500
2.406
2.406
29,933
-0.10(-4.13%)
Feb 28, 2022
2.490
2.510
2.450
2.510
1,731
+0.00(+0.02%)
Feb 25, 2022
2.520
2.520
2.500
2.509
12,462
+0.01(+0.38%)
Feb 24, 2022
2.270
2.575
2.270
2.500
63,282
+0.09(+3.73%)
Feb 23, 2022
2.470
2.470
2.410
2.410
21,590
-0.04(-1.57%)
Feb 22, 2022
2.430
2.460
2.430
2.448
11,365
-0.01(-0.49%)
Feb 18, 2022
2.461
0
+0.01(+0.23%)
Feb 17, 2022
2.480
2.480
2.450
2.455
45,759
-0.08(-3.16%)
Feb 16, 2022
2.570
2.580
2.530
2.535
41,690
-0.07(-2.87%)
Feb 15, 2022
2.600
2.610
2.590
2.610
5,804
+0.07(+2.84%)
Feb 14, 2022
2.560
2.580
2.530
2.538
114,320
-0.04(-1.50%)
Feb 11, 2022
2.650
2.650
2.575
2.577
6,546
-0.10(-3.69%)
Feb 10, 2022
2.680
2.680
2.640
2.675
3,342
+0.01(+0.52%)
Feb 09, 2022
2.661
2.661
2.661
2.661
706
-0.01(-0.51%)
Feb 08, 2022
2.690
2.690
2.670
2.675
8,834
-0.02(-0.74%)
Feb 07, 2022
2.730
2.730
2.690
2.695
7,722
-0.04(-1.46%)
Feb 04, 2022
2.737
2.750
2.735
2.735
974
-0.01(-0.36%)
Feb 03, 2022
2.749
2.750
2.745
2.745
4,529
+0.00(+0.07%)
Feb 02, 2022
2.720
2.743
2.720
2.743
1,290
-0.02(-0.62%)
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.