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
Xunlei Ltd ADR
(NQ:
XNET
)
1.915
-0.005 (-0.26%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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
1.490
1.529
1.490
1.510
17,319
+0.01(+0.67%)
Jan 30, 2024
1.510
1.510
1.490
1.500
12,506
-0.02(-1.64%)
Jan 29, 2024
1.510
1.551
1.499
1.525
22,623
+0.00(+0.33%)
Jan 26, 2024
1.490
1.550
1.490
1.520
20,067
+0.01(+0.66%)
Jan 25, 2024
1.543
1.560
1.500
1.510
57,252
-0.01(-0.66%)
Jan 24, 2024
1.520
1.540
1.520
1.520
52,211
+0.01(+0.66%)
Jan 23, 2024
1.530
1.540
1.500
1.510
60,834
+0.01(+0.33%)
Jan 22, 2024
1.530
1.530
1.490
1.505
29,066
-0.01(-0.33%)
Jan 19, 2024
1.480
1.540
1.480
1.510
58,391
+0.03(+2.03%)
Jan 18, 2024
1.480
1.510
1.480
1.480
23,121
-0.02(-1.33%)
Jan 17, 2024
1.500
1.552
1.480
1.500
116,041
-0.02(-1.32%)
Jan 16, 2024
1.500
1.530
1.480
1.520
109,645
+0.02(+1.00%)
Jan 12, 2024
1.511
1.530
1.500
1.505
138,542
-0.01(-0.33%)
Jan 11, 2024
1.530
1.555
1.500
1.510
76,686
-0.01(-0.66%)
Jan 10, 2024
1.540
1.560
1.510
1.520
40,691
-0.04(-2.56%)
Jan 09, 2024
1.560
1.570
1.535
1.560
65,990
+0.00(+0.06%)
Jan 08, 2024
1.520
1.578
1.510
1.559
55,247
+0.03(+1.90%)
Jan 05, 2024
1.500
1.548
1.450
1.530
104,255
+0.03(+2.00%)
Jan 04, 2024
1.550
1.560
1.490
1.500
195,850
-0.08(-5.06%)
Jan 03, 2024
1.580
1.620
1.570
1.580
40,666
-0.03(-1.86%)
Jan 02, 2024
1.620
1.650
1.581
1.610
49,764
-0.01(-0.62%)
Dec 29, 2023
1.490
1.720
1.490
1.620
218,378
-0.07(-4.14%)
Dec 28, 2023
1.690
1.730
1.650
1.690
99,623
-0.04(-2.31%)
Dec 27, 2023
1.630
1.760
1.630
1.730
88,621
+0.05(+2.98%)
Dec 26, 2023
1.650
1.700
1.540
1.680
62,810
+0.01(+0.60%)
Dec 22, 2023
1.690
1.700
1.660
1.670
103,578
-0.03(-1.76%)
Dec 21, 2023
1.610
1.700
1.610
1.700
83,823
+0.10(+6.25%)
Dec 20, 2023
1.510
1.670
1.510
1.600
148,876
+0.07(+4.58%)
Dec 19, 2023
1.490
1.570
1.490
1.530
140,353
+0.03(+2.00%)
Dec 18, 2023
1.520
1.520
1.480
1.500
144,967
-0.02(-1.32%)
Dec 15, 2023
1.520
1.540
1.490
1.520
114,632
+0.03(+2.01%)
Dec 14, 2023
1.500
1.540
1.490
1.490
98,556
-0.04(-2.61%)
Dec 13, 2023
1.480
1.550
1.480
1.530
55,006
+0.02(+1.32%)
Dec 12, 2023
1.485
1.516
1.470
1.510
77,621
+0.03(+2.03%)
Dec 11, 2023
1.520
1.530
1.460
1.480
135,413
-0.03(-1.99%)
Dec 08, 2023
1.530
1.560
1.510
1.510
25,264
-0.02(-1.31%)
Dec 07, 2023
1.530
1.565
1.510
1.530
134,272
-0.02(-1.29%)
Dec 06, 2023
1.620
1.630
1.550
1.550
38,145
-0.08(-4.91%)
Dec 05, 2023
1.600
1.680
1.600
1.630
172,559
-0.01(-0.61%)
Dec 04, 2023
1.600
1.640
1.580
1.640
175,116
+0.09(+5.81%)
Dec 01, 2023
1.520
1.550
1.510
1.550
29,319
+0.04(+2.31%)
Nov 30, 2023
1.520
1.600
1.500
1.515
84,781
-0.07(-4.33%)
Nov 29, 2023
1.590
1.600
1.580
1.583
23,753
-0.03(-1.65%)
Nov 28, 2023
1.570
1.620
1.570
1.610
49,529
-0.02(-1.23%)
Nov 27, 2023
1.590
1.670
1.550
1.630
85,105
+0.04(+2.52%)
Nov 24, 2023
1.540
1.590
1.540
1.590
51,267
+0.05(+3.25%)
Nov 22, 2023
1.530
1.570
1.520
1.540
37,664
+0.00(+0.00%)
Nov 21, 2023
1.500
1.600
1.500
1.540
155,808
+0.05(+3.36%)
Nov 20, 2023
1.460
1.520
1.460
1.490
90,463
+0.01(+0.68%)
Nov 17, 2023
1.420
1.490
1.420
1.480
26,206
+0.03(+2.07%)
Nov 16, 2023
1.440
1.510
1.440
1.450
68,584
-0.05(-3.01%)
Nov 15, 2023
1.430
1.500
1.430
1.495
71,502
+0.03(+1.70%)
Nov 14, 2023
1.430
1.535
1.430
1.470
126,857
-0.08(-5.16%)
Nov 13, 2023
1.500
1.575
1.500
1.550
26,567
+0.03(+1.97%)
Nov 10, 2023
1.500
1.540
1.500
1.520
14,449
-0.02(-1.30%)
Nov 09, 2023
1.580
1.600
1.500
1.540
50,005
+0.01(+0.65%)
Nov 08, 2023
1.530
1.560
1.530
1.530
13,800
-0.02(-1.29%)
Nov 07, 2023
1.570
1.570
1.520
1.550
30,065
-0.01(-0.64%)
Nov 06, 2023
1.520
1.580
1.520
1.560
30,398
+0.06(+4.00%)
Nov 03, 2023
1.450
1.500
1.431
1.500
19,405
+0.10(+7.14%)
Nov 02, 2023
1.390
1.440
1.360
1.400
85,925
+0.02(+1.45%)
Nov 01, 2023
1.390
1.450
1.380
1.380
43,452
-0.04(-2.82%)
Oct 31, 2023
1.470
1.470
1.410
1.420
16,930
-0.03(-2.06%)
Oct 30, 2023
1.470
1.500
1.430
1.450
14,198
-0.02(-1.37%)
Oct 27, 2023
1.440
1.470
1.430
1.470
20,855
+0.00(+0.00%)
Oct 26, 2023
1.426
1.483
1.378
1.470
91,436
+0.02(+1.38%)
Oct 25, 2023
1.490
1.490
1.440
1.450
26,377
-0.05(-3.01%)
Oct 24, 2023
1.480
1.560
1.440
1.495
124,840
+0.04(+2.40%)
Oct 23, 2023
1.520
1.520
1.430
1.460
83,107
-0.07(-4.58%)
Oct 20, 2023
1.550
1.550
1.520
1.530
21,035
-0.01(-0.65%)
Oct 19, 2023
1.580
1.590
1.520
1.540
87,968
-0.06(-3.75%)
Oct 18, 2023
1.610
1.630
1.600
1.600
16,107
-0.03(-2.14%)
Oct 17, 2023
1.610
1.670
1.610
1.635
27,953
-0.01(-0.61%)
Oct 16, 2023
1.620
1.655
1.630
1.645
17,596
+0.02(+0.92%)
Oct 13, 2023
1.690
1.690
1.620
1.630
12,204
-0.06(-3.55%)
Oct 12, 2023
1.660
1.700
1.650
1.690
28,927
+0.05(+3.05%)
Oct 11, 2023
1.680
1.680
1.640
1.640
8,743
-0.04(-2.38%)
Oct 10, 2023
1.610
1.730
1.610
1.680
40,927
+0.04(+2.43%)
Oct 09, 2023
1.620
1.660
1.620
1.640
42,951
+0.00(+0.01%)
Oct 06, 2023
1.610
1.655
1.610
1.640
28,646
+0.03(+1.86%)
Oct 05, 2023
1.610
1.620
1.600
1.610
29,024
+0.00(+0.00%)
Oct 04, 2023
1.620
1.620
1.610
1.610
19,359
-0.02(-1.23%)
Oct 03, 2023
1.630
1.640
1.600
1.630
12,334
+0.00(+0.00%)
Oct 02, 2023
1.640
1.650
1.600
1.630
46,552
+0.01(+0.62%)
Sep 29, 2023
1.639
1.665
1.620
1.620
37,315
-0.01(-0.61%)
Sep 28, 2023
1.600
1.640
1.600
1.630
15,017
+0.03(+1.87%)
Sep 27, 2023
1.610
1.619
1.600
1.600
32,058
+0.00(+0.00%)
Sep 26, 2023
1.610
1.635
1.600
1.600
26,629
-0.02(-1.23%)
Sep 25, 2023
1.650
1.625
1.600
1.620
35,794
-0.03(-1.81%)
Sep 22, 2023
1.650
1.670
1.640
1.650
15,779
-0.00(-0.01%)
Sep 21, 2023
1.660
1.660
1.610
1.650
22,702
+0.00(+0.00%)
Sep 20, 2023
1.735
1.735
1.640
1.650
48,047
-0.06(-3.51%)
Sep 19, 2023
1.700
1.720
1.670
1.710
98,953
+0.00(+0.00%)
Sep 18, 2023
1.710
1.710
1.650
1.710
59,211
-0.01(-0.58%)
Sep 15, 2023
1.620
1.720
1.600
1.720
164,048
+0.10(+6.17%)
Sep 14, 2023
1.610
1.650
1.610
1.620
30,507
-0.02(-1.22%)
Sep 13, 2023
1.620
1.670
1.620
1.640
92,672
+0.02(+1.23%)
Sep 12, 2023
1.660
1.690
1.610
1.620
16,942
-0.04(-2.16%)
Sep 11, 2023
1.630
1.700
1.630
1.656
42,236
+0.04(+2.20%)
Sep 08, 2023
1.655
1.655
1.610
1.620
58,101
-0.01(-0.61%)
Sep 07, 2023
1.610
1.681
1.610
1.630
39,993
-0.04(-2.40%)
Sep 06, 2023
1.690
1.748
1.670
1.670
52,886
-0.04(-2.34%)
Sep 05, 2023
1.680
1.730
1.670
1.710
94,199
+0.03(+1.79%)
Sep 01, 2023
1.740
1.760
1.660
1.680
107,221
-0.06(-3.45%)
Aug 31, 2023
1.740
1.780
1.730
1.740
29,882
-0.02(-1.14%)
Aug 30, 2023
1.710
1.790
1.710
1.760
42,697
+0.02(+1.15%)
Aug 29, 2023
1.730
1.850
1.720
1.740
107,540
+0.02(+1.16%)
Aug 28, 2023
1.700
1.750
1.690
1.720
49,577
+0.02(+1.18%)
Aug 25, 2023
1.700
1.700
1.650
1.700
28,319
+0.01(+0.58%)
Aug 24, 2023
1.730
1.725
1.660
1.690
51,293
-0.04(-2.30%)
Aug 23, 2023
1.730
1.760
1.710
1.730
30,098
-0.01(-0.57%)
Aug 22, 2023
1.693
1.751
1.690
1.740
93,648
+0.07(+4.19%)
Aug 21, 2023
1.640
1.700
1.610
1.670
69,932
+0.01(+0.60%)
Aug 18, 2023
1.630
1.680
1.630
1.660
46,882
+0.01(+0.61%)
Aug 17, 2023
1.730
1.765
1.650
1.650
157,490
-0.12(-7.04%)
Aug 16, 2023
1.740
1.835
1.720
1.775
62,802
+0.03(+2.01%)
Aug 15, 2023
1.840
1.880
1.610
1.740
191,449
-0.14(-7.45%)
Aug 14, 2023
1.920
1.920
1.840
1.880
55,599
-0.04(-2.08%)
Aug 11, 2023
1.800
1.960
1.800
1.920
54,016
+0.06(+3.23%)
Aug 10, 2023
1.850
1.920
1.850
1.860
37,010
-0.02(-1.06%)
Aug 09, 2023
1.830
1.890
1.810
1.880
74,136
+0.05(+2.73%)
Aug 08, 2023
1.770
1.870
1.760
1.830
64,226
-0.01(-0.54%)
Aug 07, 2023
1.890
1.900
1.800
1.840
71,291
-0.07(-3.66%)
Aug 04, 2023
1.910
1.960
1.870
1.910
57,518
-0.03(-1.55%)
Aug 03, 2023
1.980
2.010
1.940
1.940
83,522
-0.03(-1.52%)
Aug 02, 2023
2.020
2.020
1.950
1.970
40,613
-0.06(-2.96%)
Aug 01, 2023
2.050
2.050
1.990
2.030
38,007
-0.02(-0.98%)
Jul 31, 2023
2.020
2.060
2.010
2.050
80,120
+0.04(+1.99%)
Jul 28, 2023
1.980
2.030
1.930
2.010
141,321
+0.07(+3.61%)
Jul 27, 2023
1.950
2.000
1.940
1.940
59,768
-0.04(-2.02%)
Jul 26, 2023
1.930
1.990
1.930
1.980
45,861
+0.03(+1.54%)
Jul 25, 2023
1.940
2.040
1.920
1.950
61,179
-0.06(-2.99%)
Jul 24, 2023
1.980
2.030
1.940
2.010
82,783
+0.02(+1.01%)
Jul 21, 2023
2.020
2.020
1.950
1.990
52,517
-0.01(-0.50%)
Jul 20, 2023
2.010
2.010
1.970
2.000
53,181
+0.04(+2.04%)
Jul 19, 2023
1.980
2.030
1.960
1.960
70,550
-0.05(-2.49%)
Jul 18, 2023
1.990
2.030
1.975
2.010
93,715
+0.02(+1.01%)
Jul 17, 2023
1.990
2.030
1.980
1.990
36,741
-0.02(-1.00%)
Jul 14, 2023
2.040
2.040
1.980
2.010
42,265
-0.04(-1.71%)
Jul 13, 2023
2.010
2.050
2.000
2.045
74,378
+0.08(+4.34%)
Jul 12, 2023
1.950
2.000
1.930
1.960
70,852
+0.04(+2.08%)
Jul 11, 2023
1.900
1.955
1.890
1.920
65,530
+0.02(+1.05%)
Jul 10, 2023
1.980
1.980
1.820
1.900
188,986
-0.08(-4.04%)
Jul 07, 2023
1.910
2.050
1.860
1.980
82,888
+0.01(+0.51%)
Jul 06, 2023
1.940
1.985
1.860
1.970
106,619
-0.01(-0.51%)
Jul 05, 2023
1.940
2.020
1.890
1.980
90,922
-0.01(-0.50%)
Jul 03, 2023
2.010
2.090
1.990
1.990
41,725
+0.01(+0.51%)
Jun 30, 2023
2.060
2.090
1.970
1.980
54,129
-0.04(-1.98%)
Jun 29, 2023
2.020
2.040
1.970
2.020
83,658
-0.05(-2.42%)
Jun 28, 2023
1.990
2.090
1.905
2.070
149,327
+0.09(+4.55%)
Jun 27, 2023
1.920
2.000
1.850
1.980
136,346
+0.14(+7.61%)
Jun 26, 2023
1.800
1.910
1.780
1.840
84,035
+0.01(+0.55%)
Jun 23, 2023
1.820
1.890
1.780
1.830
151,169
-0.04(-2.14%)
Jun 22, 2023
1.840
1.887
1.800
1.870
70,715
+0.03(+1.63%)
Jun 21, 2023
1.940
1.940
1.810
1.840
222,971
-0.10(-5.15%)
Jun 20, 2023
1.870
1.973
1.870
1.940
232,808
+0.08(+4.30%)
Jun 16, 2023
1.930
1.946
1.800
1.860
253,404
-0.04(-2.11%)
Jun 15, 2023
1.760
1.918
1.760
1.900
249,004
+0.16(+9.20%)
Jun 14, 2023
1.760
1.800
1.740
1.740
122,683
-0.02(-1.14%)
Jun 13, 2023
1.600
1.780
1.600
1.760
213,713
+0.14(+8.64%)
Jun 12, 2023
1.590
1.630
1.525
1.620
126,784
+0.03(+1.89%)
Jun 09, 2023
1.680
1.680
1.570
1.590
120,546
-0.03(-1.85%)
Jun 08, 2023
1.580
1.690
1.550
1.620
322,291
-0.01(-0.61%)
Jun 07, 2023
1.650
1.650
1.570
1.630
287,484
-0.05(-2.98%)
Jun 06, 2023
1.480
1.930
1.430
1.680
5,682,007
+0.33(+24.44%)
Jun 05, 2023
1.440
1.456
1.340
1.350
123,296
-0.09(-6.25%)
Jun 02, 2023
1.410
1.550
1.410
1.440
159,149
+0.07(+5.11%)
Jun 01, 2023
1.370
1.400
1.340
1.370
68,773
+0.03(+2.24%)
May 31, 2023
1.320
1.385
1.320
1.340
53,891
+0.00(+0.00%)
May 30, 2023
1.320
1.371
1.320
1.340
29,032
-0.01(-0.74%)
May 26, 2023
1.330
1.400
1.310
1.350
64,922
+0.03(+2.27%)
May 25, 2023
1.390
1.435
1.280
1.320
289,963
-0.13(-8.97%)
May 24, 2023
1.510
1.520
1.420
1.450
140,073
-0.06(-3.97%)
May 23, 2023
1.530
1.530
1.500
1.510
32,374
-0.02(-1.31%)
May 22, 2023
1.610
1.620
1.520
1.530
109,610
-0.09(-5.56%)
May 19, 2023
1.650
1.710
1.610
1.620
82,470
-0.02(-1.22%)
May 18, 2023
1.710
1.730
1.620
1.640
29,796
-0.09(-5.20%)
May 17, 2023
1.690
1.740
1.640
1.730
59,441
+0.07(+4.22%)
May 16, 2023
1.690
1.690
1.610
1.660
49,578
+0.06(+3.75%)
May 15, 2023
1.630
1.680
1.590
1.600
51,417
+0.00(+0.00%)
May 12, 2023
1.630
1.630
1.570
1.600
37,711
-0.01(-0.62%)
May 11, 2023
1.550
1.620
1.550
1.610
32,670
+0.04(+2.55%)
May 10, 2023
1.580
1.595
1.570
1.570
26,686
+0.01(+0.63%)
May 09, 2023
1.570
1.603
1.550
1.560
37,509
-0.04(-2.52%)
May 08, 2023
1.580
1.620
1.560
1.600
18,858
+0.02(+1.29%)
May 05, 2023
1.550
1.640
1.540
1.580
41,802
+0.01(+0.64%)
May 04, 2023
1.530
1.580
1.510
1.570
44,424
+0.04(+2.61%)
May 03, 2023
1.550
1.575
1.530
1.530
25,716
-0.02(-1.30%)
May 02, 2023
1.600
1.650
1.550
1.550
94,563
-0.02(-1.58%)
May 01, 2023
1.600
1.670
1.550
1.575
35,675
-0.01(-0.32%)
Apr 28, 2023
1.560
1.600
1.560
1.580
14,155
+0.02(+1.28%)
Apr 27, 2023
1.530
1.597
1.530
1.560
48,126
+0.01(+0.64%)
Apr 26, 2023
1.590
1.605
1.540
1.550
34,544
-0.00(-0.01%)
Apr 25, 2023
1.550
1.567
1.530
1.550
36,477
-0.02(-1.25%)
Apr 24, 2023
1.600
1.600
1.550
1.570
40,094
-0.04(-2.48%)
Apr 21, 2023
1.700
1.700
1.580
1.610
114,307
-0.09(-5.29%)
Apr 20, 2023
1.690
1.741
1.660
1.700
61,432
+0.03(+1.80%)
Apr 19, 2023
1.680
1.700
1.665
1.670
59,464
-0.03(-1.69%)
Apr 18, 2023
1.745
1.745
1.670
1.699
35,769
-0.02(-1.24%)
Apr 17, 2023
1.660
1.731
1.660
1.720
10,451
+0.05(+3.30%)
Apr 14, 2023
1.610
1.692
1.610
1.665
33,496
+0.03(+1.52%)
Apr 13, 2023
1.670
1.700
1.600
1.640
106,194
-0.03(-1.80%)
Apr 12, 2023
1.730
1.731
1.660
1.670
68,146
-0.05(-2.91%)
Apr 11, 2023
1.710
1.750
1.681
1.720
120,109
+0.03(+1.78%)
Apr 10, 2023
1.700
1.739
1.680
1.690
50,024
-0.06(-3.15%)
Apr 06, 2023
1.710
1.820
1.700
1.745
91,940
+0.04(+2.05%)
Apr 05, 2023
1.800
1.830
1.700
1.710
86,215
-0.05(-2.81%)
Apr 04, 2023
1.840
1.850
1.730
1.760
75,058
-0.06(-3.32%)
Apr 03, 2023
1.860
1.860
1.780
1.820
77,946
-0.02(-1.09%)
Mar 31, 2023
1.830
1.860
1.820
1.840
44,777
+0.02(+1.10%)
Mar 30, 2023
1.790
1.870
1.780
1.820
90,617
+0.02(+1.11%)
Mar 29, 2023
1.750
1.820
1.750
1.800
48,184
+0.05(+2.86%)
Mar 28, 2023
1.820
1.865
1.750
1.750
90,243
-0.06(-3.58%)
Mar 27, 2023
1.870
1.880
1.815
1.815
66,073
-0.06(-2.94%)
Mar 24, 2023
1.850
1.870
1.830
1.870
8,988
-0.02(-1.06%)
Mar 23, 2023
1.880
1.940
1.860
1.890
42,788
+0.04(+2.16%)
Mar 22, 2023
1.860
1.890
1.830
1.850
59,808
-0.02(-1.07%)
Mar 21, 2023
1.820
1.900
1.820
1.870
85,383
+0.06(+3.31%)
Mar 20, 2023
1.960
2.000
1.780
1.810
146,707
-0.21(-10.40%)
Mar 17, 2023
1.970
2.020
1.920
2.020
189,899
+0.05(+2.54%)
Mar 16, 2023
2.000
2.001
1.820
1.970
171,166
-0.03(-1.75%)
Mar 15, 2023
1.987
2.015
1.960
2.005
84,413
+0.02(+1.26%)
Mar 14, 2023
1.980
2.010
1.950
1.980
71,078
+0.04(+2.06%)
Mar 13, 2023
1.880
1.990
1.820
1.940
67,944
+0.04(+2.11%)
Mar 10, 2023
1.900
1.980
1.896
1.900
77,533
-0.07(-3.55%)
Mar 09, 2023
1.960
2.000
1.900
1.970
97,606
+0.00(+0.00%)
Mar 08, 2023
1.850
1.980
1.850
1.970
68,313
+0.09(+4.79%)
Mar 07, 2023
1.810
1.900
1.810
1.880
56,756
+0.05(+2.58%)
Mar 06, 2023
1.880
1.880
1.833
1.833
30,166
-0.07(-3.54%)
Mar 03, 2023
1.840
1.946
1.840
1.900
30,202
+0.04(+2.15%)
Mar 02, 2023
1.860
1.900
1.800
1.860
63,898
-0.03(-1.59%)
Mar 01, 2023
1.860
1.969
1.820
1.890
71,318
+0.12(+6.78%)
Feb 28, 2023
1.780
1.830
1.770
1.770
16,639
-0.03(-1.67%)
Feb 27, 2023
1.870
1.940
1.800
1.800
113,088
-0.10(-5.26%)
Feb 24, 2023
1.860
1.950
1.830
1.900
58,758
+0.01(+0.53%)
Feb 23, 2023
1.870
1.950
1.850
1.890
60,921
+0.02(+1.07%)
Feb 22, 2023
1.890
1.910
1.850
1.870
26,959
-0.04(-2.09%)
Feb 21, 2023
1.880
1.930
1.780
1.910
170,240
-0.01(-0.52%)
Feb 17, 2023
1.950
1.950
1.885
1.920
41,016
-0.04(-2.04%)
Feb 16, 2023
1.970
2.030
1.950
1.960
80,105
-0.04(-2.00%)
Feb 15, 2023
1.900
2.010
1.840
2.000
71,201
+0.07(+3.63%)
Feb 14, 2023
1.860
1.980
1.840
1.930
73,372
+0.07(+3.76%)
Feb 13, 2023
1.700
1.928
1.700
1.860
172,843
+0.18(+10.71%)
Feb 10, 2023
1.800
1.880
1.670
1.680
184,056
-0.14(-7.69%)
Feb 09, 2023
1.980
2.044
1.800
1.820
226,757
-0.14(-7.14%)
Feb 08, 2023
2.010
2.050
1.960
1.960
70,135
-0.08(-3.92%)
Feb 07, 2023
2.060
2.120
2.010
2.040
109,064
+0.00(+0.00%)
Feb 06, 2023
2.000
2.120
2.000
2.040
88,347
+0.03(+1.49%)
Feb 03, 2023
2.120
2.140
2.010
2.010
89,695
-0.11(-5.19%)
Feb 02, 2023
2.150
2.150
2.070
2.120
107,771
-0.02(-0.93%)
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.