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
Heartbeam Inc
(NQ:
BEAT
)
2.420
-0.280 (-10.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
1.820
1.925
1.820
1.870
15,695
-0.01(-0.53%)
Jan 30, 2024
1.780
1.920
1.780
1.880
84,315
+0.09(+5.03%)
Jan 29, 2024
1.800
1.930
1.770
1.790
50,893
-0.07(-3.76%)
Jan 26, 2024
1.750
1.890
1.750
1.860
26,850
+0.07(+3.91%)
Jan 25, 2024
1.750
1.810
1.710
1.790
62,024
+0.08(+4.68%)
Jan 24, 2024
1.770
1.790
1.700
1.710
38,673
-0.06(-3.39%)
Jan 23, 2024
1.640
1.850
1.570
1.770
129,041
+0.15(+9.26%)
Jan 22, 2024
1.640
1.660
1.560
1.620
59,934
-0.04(-2.41%)
Jan 19, 2024
1.590
1.660
1.560
1.660
35,161
+0.06(+3.75%)
Jan 18, 2024
1.640
1.680
1.572
1.600
70,067
+0.04(+2.56%)
Jan 17, 2024
1.500
1.600
1.440
1.560
72,053
+0.06(+4.00%)
Jan 16, 2024
1.650
1.694
1.480
1.500
117,984
-0.18(-10.71%)
Jan 12, 2024
1.750
1.831
1.640
1.680
130,985
-0.07(-4.00%)
Jan 11, 2024
1.860
1.950
1.750
1.750
140,044
-0.16(-8.38%)
Jan 10, 2024
1.990
2.030
1.800
1.910
219,110
-0.07(-3.54%)
Jan 09, 2024
2.000
2.068
1.920
1.980
170,815
-0.07(-3.41%)
Jan 08, 2024
2.260
2.260
1.910
2.050
288,759
-0.17(-7.66%)
Jan 05, 2024
2.190
2.349
2.190
2.220
134,645
+0.04(+1.83%)
Jan 04, 2024
2.410
2.510
2.170
2.180
275,732
-0.22(-9.17%)
Jan 03, 2024
2.330
2.620
2.330
2.400
216,708
+0.07(+3.00%)
Jan 02, 2024
2.210
2.545
2.180
2.330
315,348
-0.02(-0.85%)
Dec 29, 2023
2.440
2.550
1.880
2.350
828,320
-0.15(-6.00%)
Dec 28, 2023
2.410
2.780
2.380
2.500
966,702
+0.23(+10.13%)
Dec 27, 2023
2.250
2.450
2.150
2.270
567,385
+0.09(+4.13%)
Dec 26, 2023
2.120
2.280
2.060
2.180
976,665
+0.08(+3.81%)
Dec 22, 2023
1.660
2.219
1.590
2.100
2,558,996
+0.44(+26.51%)
Dec 21, 2023
1.220
1.990
1.170
1.660
5,028,026
+0.48(+40.68%)
Dec 20, 2023
1.200
1.350
1.150
1.180
63,855
+0.00(+0.00%)
Dec 19, 2023
1.260
1.290
1.060
1.180
74,656
-0.03(-2.48%)
Dec 18, 2023
1.260
1.326
1.207
1.210
39,831
-0.04(-3.20%)
Dec 15, 2023
1.310
1.353
1.250
1.250
39,631
-0.04(-3.10%)
Dec 14, 2023
1.170
1.337
1.170
1.290
93,009
+0.08(+6.61%)
Dec 13, 2023
1.260
1.290
1.185
1.210
58,483
-0.03(-2.42%)
Dec 12, 2023
1.250
1.340
1.220
1.240
46,049
-0.06(-4.62%)
Dec 11, 2023
1.360
1.400
1.300
1.300
15,994
-0.06(-4.41%)
Dec 08, 2023
1.350
1.397
1.345
1.360
12,515
+0.02(+1.49%)
Dec 07, 2023
1.500
1.500
1.340
1.340
38,707
-0.13(-8.84%)
Dec 06, 2023
1.500
1.500
1.430
1.470
32,286
+0.02(+1.38%)
Dec 05, 2023
1.470
1.500
1.410
1.450
25,025
-0.02(-1.36%)
Dec 04, 2023
1.500
1.500
1.428
1.470
26,408
+0.00(+0.00%)
Dec 01, 2023
1.480
1.500
1.445
1.470
31,913
+0.02(+1.38%)
Nov 30, 2023
1.380
1.470
1.380
1.450
20,316
+0.05(+3.57%)
Nov 29, 2023
1.420
1.450
1.390
1.400
32,914
+0.04(+3.32%)
Nov 28, 2023
1.360
1.360
1.340
1.355
50,959
+0.00(+0.37%)
Nov 27, 2023
1.370
1.400
1.320
1.350
37,507
-0.02(-1.47%)
Nov 24, 2023
1.361
1.420
1.361
1.370
7,886
+0.01(+0.75%)
Nov 22, 2023
1.320
1.385
1.320
1.360
39,944
+0.01(+0.73%)
Nov 21, 2023
1.360
1.360
1.264
1.350
73,813
+0.02(+1.50%)
Nov 20, 2023
1.270
1.330
1.260
1.330
38,214
+0.03(+2.31%)
Nov 17, 2023
1.330
1.330
1.283
1.300
51,366
-0.03(-2.26%)
Nov 16, 2023
1.300
1.355
1.255
1.330
37,875
+0.11(+9.02%)
Nov 15, 2023
1.310
1.370
1.200
1.220
61,131
-0.13(-9.63%)
Nov 14, 2023
1.280
1.400
1.270
1.350
68,674
+0.05(+3.85%)
Nov 13, 2023
1.200
1.300
1.200
1.300
13,327
+0.06(+4.84%)
Nov 10, 2023
1.300
1.300
1.200
1.240
20,526
+0.00(+0.00%)
Nov 09, 2023
1.220
1.260
1.200
1.240
31,702
-0.01(-0.80%)
Nov 08, 2023
1.410
1.410
1.190
1.250
73,266
-0.10(-7.41%)
Nov 07, 2023
1.420
1.420
1.280
1.350
434,845
+0.03(+2.27%)
Nov 06, 2023
1.340
1.390
1.310
1.320
31,135
-0.01(-0.75%)
Nov 03, 2023
1.320
1.419
1.310
1.330
20,290
-0.01(-0.75%)
Nov 02, 2023
1.280
1.429
1.280
1.340
30,360
+0.06(+4.69%)
Nov 01, 2023
1.240
1.320
1.240
1.280
56,071
+0.04(+3.23%)
Oct 31, 2023
1.200
1.300
1.200
1.240
69,314
+0.11(+9.73%)
Oct 30, 2023
1.420
1.420
1.110
1.130
204,833
-0.16(-12.40%)
Oct 27, 2023
1.420
1.420
1.270
1.290
20,358
-0.02(-1.53%)
Oct 26, 2023
1.530
1.530
1.280
1.310
38,568
+0.00(+0.00%)
Oct 25, 2023
1.340
1.370
1.280
1.310
16,372
+0.04(+3.15%)
Oct 24, 2023
1.320
1.370
1.250
1.270
55,531
-0.05(-3.79%)
Oct 23, 2023
1.320
1.358
1.250
1.320
45,090
+0.04(+3.13%)
Oct 20, 2023
1.470
1.470
1.250
1.280
52,267
-0.01(-0.78%)
Oct 19, 2023
1.460
1.510
1.290
1.290
85,586
-0.22(-14.57%)
Oct 18, 2023
1.510
1.550
1.499
1.510
35,643
+0.03(+2.03%)
Oct 17, 2023
1.550
1.610
1.480
1.480
71,970
-0.04(-2.63%)
Oct 16, 2023
1.510
1.765
1.510
1.520
84,572
+0.05(+3.40%)
Oct 13, 2023
1.590
1.590
1.410
1.470
92,870
-0.14(-8.70%)
Oct 12, 2023
1.810
1.850
1.530
1.610
61,988
-0.22(-12.02%)
Oct 11, 2023
1.960
1.960
1.730
1.830
90,369
-0.13(-6.63%)
Oct 10, 2023
1.980
2.000
1.950
1.960
42,573
-0.04(-2.00%)
Oct 09, 2023
1.920
2.000
1.900
2.000
19,238
+0.03(+1.52%)
Oct 06, 2023
2.040
2.090
1.970
1.970
10,324
+0.02(+1.03%)
Oct 05, 2023
1.910
2.050
1.910
1.950
23,451
-0.04(-2.01%)
Oct 04, 2023
1.980
2.130
1.950
1.990
24,301
+0.02(+1.02%)
Oct 03, 2023
2.050
2.058
1.970
1.970
36,559
-0.07(-3.43%)
Oct 02, 2023
2.160
2.160
1.990
2.040
22,949
-0.11(-5.12%)
Sep 29, 2023
2.200
2.220
1.990
2.150
73,879
+0.11(+5.39%)
Sep 28, 2023
2.050
2.229
2.010
2.040
19,108
-0.05(-2.39%)
Sep 27, 2023
2.060
2.180
2.060
2.090
14,228
-0.03(-1.42%)
Sep 26, 2023
2.040
2.180
2.040
2.120
27,796
+0.06(+2.91%)
Sep 25, 2023
2.180
2.130
2.060
2.060
24,415
-0.10(-4.63%)
Sep 22, 2023
2.240
2.295
2.130
2.160
39,865
-0.11(-4.85%)
Sep 21, 2023
2.350
2.414
2.230
2.270
30,938
-0.10(-4.22%)
Sep 20, 2023
2.480
2.480
2.360
2.370
19,719
-0.08(-3.27%)
Sep 19, 2023
2.300
2.542
2.300
2.450
38,340
-0.06(-2.39%)
Sep 18, 2023
2.490
2.540
2.310
2.510
63,245
+0.05(+2.03%)
Sep 15, 2023
2.450
2.540
2.330
2.460
153,557
+0.00(+0.00%)
Sep 14, 2023
1.940
2.480
1.900
2.460
399,436
+0.52(+26.80%)
Sep 13, 2023
1.970
2.010
1.900
1.940
46,851
-0.02(-1.02%)
Sep 12, 2023
2.000
2.040
1.960
1.960
17,373
-0.02(-1.01%)
Sep 11, 2023
2.000
2.000
1.930
1.980
28,921
-0.05(-2.46%)
Sep 08, 2023
2.060
2.060
1.920
2.030
45,876
+0.02(+1.00%)
Sep 07, 2023
2.050
2.080
1.970
2.010
15,792
-0.01(-0.50%)
Sep 06, 2023
2.170
2.240
2.010
2.020
33,415
-0.17(-7.76%)
Sep 05, 2023
2.390
2.390
2.160
2.190
33,101
-0.04(-1.79%)
Sep 01, 2023
2.150
2.290
2.124
2.230
51,417
+0.14(+6.70%)
Aug 31, 2023
2.120
2.190
2.080
2.090
25,328
-0.04(-1.88%)
Aug 30, 2023
2.010
2.200
2.010
2.130
21,109
+0.10(+4.93%)
Aug 29, 2023
2.060
2.100
1.910
2.030
66,400
+0.10(+5.18%)
Aug 28, 2023
1.950
2.050
1.880
1.930
76,400
-0.04(-2.03%)
Aug 25, 2023
2.150
2.190
1.945
1.970
76,566
-0.18(-8.37%)
Aug 24, 2023
2.220
2.237
2.100
2.150
28,043
-0.02(-0.92%)
Aug 23, 2023
2.250
2.305
2.170
2.170
33,951
-0.04(-1.81%)
Aug 22, 2023
2.210
2.430
2.200
2.210
26,552
-0.03(-1.34%)
Aug 21, 2023
2.150
2.400
2.150
2.240
38,074
+0.01(+0.45%)
Aug 18, 2023
2.130
2.315
2.118
2.230
46,515
+0.06(+2.76%)
Aug 17, 2023
2.260
2.390
2.150
2.170
39,712
-0.12(-5.24%)
Aug 16, 2023
2.520
2.580
2.250
2.290
42,456
-0.20(-8.03%)
Aug 15, 2023
2.730
2.730
2.440
2.490
34,546
-0.11(-4.23%)
Aug 14, 2023
2.585
2.691
2.580
2.600
13,694
+0.02(+0.97%)
Aug 11, 2023
2.680
2.680
2.500
2.575
26,560
-0.06(-2.46%)
Aug 10, 2023
2.650
2.710
2.550
2.640
26,542
+0.01(+0.38%)
Aug 09, 2023
2.800
2.809
2.535
2.630
59,981
-0.14(-5.05%)
Aug 08, 2023
2.750
2.850
2.750
2.770
39,994
+0.00(+0.00%)
Aug 07, 2023
2.970
2.970
2.761
2.770
23,868
-0.11(-3.82%)
Aug 04, 2023
3.060
3.060
2.880
2.880
17,178
-0.14(-4.64%)
Aug 03, 2023
2.900
3.110
2.820
3.020
67,362
+0.12(+4.14%)
Aug 02, 2023
3.030
3.030
2.820
2.900
42,837
-0.14(-4.61%)
Aug 01, 2023
3.010
3.130
2.950
3.040
38,775
+0.00(+0.00%)
Jul 31, 2023
3.090
3.151
2.975
3.040
49,690
-0.02(-0.65%)
Jul 28, 2023
2.940
3.090
2.825
3.060
77,047
+0.16(+5.52%)
Jul 27, 2023
2.910
2.948
2.730
2.900
40,087
+0.00(+0.00%)
Jul 26, 2023
2.840
2.982
2.730
2.900
134,578
-0.05(-1.69%)
Jul 25, 2023
3.030
3.160
2.810
2.950
124,152
-0.15(-4.84%)
Jul 24, 2023
3.220
3.280
3.000
3.100
75,647
-0.01(-0.32%)
Jul 21, 2023
3.080
3.230
2.995
3.110
68,959
+0.00(+0.00%)
Jul 20, 2023
3.120
3.130
2.870
3.110
162,156
+0.01(+0.32%)
Jul 19, 2023
3.180
3.190
3.100
3.100
86,338
-0.09(-2.82%)
Jul 18, 2023
3.160
3.239
3.100
3.190
98,167
+0.11(+3.57%)
Jul 17, 2023
3.140
3.300
3.060
3.080
78,334
-0.13(-4.05%)
Jul 14, 2023
3.150
3.300
3.150
3.210
93,702
+0.08(+2.56%)
Jul 13, 2023
3.060
3.244
3.050
3.130
71,253
-0.07(-2.19%)
Jul 12, 2023
3.290
3.310
3.100
3.200
142,118
-0.05(-1.54%)
Jul 11, 2023
3.340
3.740
3.050
3.250
362,365
-0.01(-0.31%)
Jul 10, 2023
2.970
3.464
2.900
3.260
262,714
+0.25(+8.31%)
Jul 07, 2023
2.950
3.120
2.800
3.010
224,375
+0.09(+3.08%)
Jul 06, 2023
2.790
3.010
2.600
2.920
333,780
+0.19(+6.96%)
Jul 05, 2023
2.420
3.040
2.370
2.730
1,057,008
+0.26(+10.53%)
Jul 03, 2023
2.420
2.470
2.355
2.470
15,369
+0.06(+2.49%)
Jun 30, 2023
2.440
2.450
2.370
2.410
42,161
-0.03(-1.23%)
Jun 29, 2023
2.400
2.510
2.390
2.440
58,398
+0.04(+1.67%)
Jun 28, 2023
2.520
2.550
2.390
2.400
35,802
-0.16(-6.25%)
Jun 27, 2023
2.350
2.580
2.300
2.560
79,576
+0.20(+8.47%)
Jun 26, 2023
2.390
2.520
2.360
2.360
58,373
-0.08(-3.28%)
Jun 23, 2023
2.390
2.690
2.330
2.440
114,796
+0.16(+7.02%)
Jun 22, 2023
2.360
2.390
2.250
2.280
94,162
-0.12(-5.00%)
Jun 21, 2023
2.700
2.755
2.370
2.400
129,548
-0.24(-9.09%)
Jun 20, 2023
2.790
2.840
2.530
2.640
215,485
-0.06(-2.22%)
Jun 16, 2023
2.830
2.920
2.700
2.700
581,006
+0.00(+0.00%)
Jun 15, 2023
2.650
2.848
2.610
2.700
122,697
+0.01(+0.37%)
Jun 14, 2023
2.850
2.950
2.690
2.690
165,778
-0.26(-8.81%)
Jun 13, 2023
2.620
2.990
2.600
2.950
286,404
+0.30(+11.32%)
Jun 12, 2023
2.630
2.685
2.600
2.650
182,644
+0.02(+0.76%)
Jun 09, 2023
2.650
2.695
2.460
2.630
128,782
+0.00(+0.00%)
Jun 08, 2023
2.760
2.760
2.560
2.630
224,698
+0.00(+0.00%)
Jun 07, 2023
2.580
2.660
2.440
2.630
170,703
+0.06(+2.33%)
Jun 06, 2023
2.390
2.671
2.340
2.570
262,138
+0.11(+4.47%)
Jun 05, 2023
2.310
2.460
2.240
2.460
312,357
+0.22(+9.82%)
Jun 02, 2023
2.270
2.400
2.240
2.240
164,051
-0.14(-5.88%)
Jun 01, 2023
2.270
2.490
2.160
2.380
381,958
+0.03(+1.28%)
May 31, 2023
2.070
2.410
2.060
2.350
702,495
-0.01(-0.42%)
May 30, 2023
2.800
3.100
2.300
2.360
19,753,152
+0.18(+8.26%)
May 26, 2023
2.200
2.281
2.020
2.180
198,851
-0.08(-3.54%)
May 25, 2023
2.310
2.460
1.875
2.260
2,429,085
+0.24(+12.16%)
May 24, 2023
2.190
2.190
1.970
2.015
95,369
-0.13(-6.28%)
May 23, 2023
2.100
2.200
2.100
2.150
39,243
+0.09(+4.37%)
May 22, 2023
2.170
2.220
2.030
2.060
86,785
-0.14(-6.36%)
May 19, 2023
2.200
2.209
2.120
2.200
39,566
-0.01(-0.45%)
May 18, 2023
2.220
2.220
2.170
2.210
30,885
+0.03(+1.38%)
May 17, 2023
2.110
2.209
2.040
2.180
19,848
+0.04(+1.87%)
May 16, 2023
2.190
2.230
2.080
2.140
17,160
-0.03(-1.38%)
May 15, 2023
2.130
2.250
2.075
2.170
78,877
+0.09(+4.33%)
May 12, 2023
2.120
2.180
2.050
2.080
56,408
-0.10(-4.59%)
May 11, 2023
2.250
2.250
2.120
2.180
36,325
-0.06(-2.68%)
May 10, 2023
2.250
2.430
2.180
2.240
57,243
-0.01(-0.44%)
May 09, 2023
2.100
2.280
2.050
2.250
77,616
+0.12(+5.63%)
May 08, 2023
2.140
2.160
2.010
2.130
67,057
-0.02(-0.90%)
May 05, 2023
2.200
2.270
2.100
2.149
115,804
-0.04(-1.85%)
May 04, 2023
2.350
2.350
2.140
2.190
168,704
-0.12(-5.19%)
May 03, 2023
2.270
2.490
2.175
2.310
137,638
+0.26(+12.68%)
May 02, 2023
2.170
2.170
2.000
2.050
42,885
-0.19(-8.48%)
May 01, 2023
2.300
2.430
2.130
2.240
83,657
-0.02(-0.88%)
Apr 28, 2023
2.050
2.314
2.050
2.260
58,469
+0.24(+11.88%)
Apr 27, 2023
1.950
2.125
1.950
2.020
38,566
+0.07(+3.59%)
Apr 26, 2023
2.000
2.069
1.879
1.950
52,907
-0.10(-4.88%)
Apr 25, 2023
2.090
2.210
2.030
2.050
21,198
-0.10(-4.65%)
Apr 24, 2023
2.172
2.172
2.060
2.150
29,976
+0.00(+0.00%)
Apr 21, 2023
2.090
2.240
2.060
2.150
53,629
-0.07(-3.15%)
Apr 20, 2023
2.390
2.390
2.140
2.220
14,898
-0.12(-5.13%)
Apr 19, 2023
2.030
2.390
2.030
2.340
56,310
+0.19(+8.84%)
Apr 18, 2023
2.360
2.980
2.010
2.150
741,206
-0.25(-10.42%)
Apr 17, 2023
2.220
2.400
2.180
2.400
47,777
+0.24(+11.11%)
Apr 14, 2023
2.160
2.170
2.080
2.160
35,345
+0.01(+0.47%)
Apr 13, 2023
2.140
2.190
2.090
2.150
20,267
+0.07(+3.37%)
Apr 12, 2023
1.880
2.180
1.880
2.080
56,865
+0.25(+13.66%)
Apr 11, 2023
2.000
2.160
1.820
1.830
244,060
-0.52(-22.13%)
Apr 10, 2023
2.260
2.350
2.219
2.350
26,132
+0.13(+5.86%)
Apr 06, 2023
2.270
2.310
2.200
2.220
15,907
-0.05(-2.20%)
Apr 05, 2023
2.470
2.470
2.270
2.270
71,790
-0.18(-7.35%)
Apr 04, 2023
2.610
2.635
2.420
2.450
15,588
-0.10(-3.92%)
Apr 03, 2023
2.330
2.600
2.222
2.550
36,015
+0.28(+12.33%)
Mar 31, 2023
2.120
2.270
2.120
2.270
34,615
+0.12(+5.58%)
Mar 30, 2023
2.310
2.370
2.120
2.150
56,396
-0.18(-7.73%)
Mar 29, 2023
2.220
2.370
2.220
2.330
65,816
+0.13(+5.91%)
Mar 28, 2023
2.485
2.494
2.200
2.200
27,555
-0.22(-9.09%)
Mar 27, 2023
2.490
2.520
2.410
2.420
21,086
-0.10(-3.78%)
Mar 24, 2023
2.320
2.520
2.320
2.515
23,805
+0.15(+6.12%)
Mar 23, 2023
2.590
2.640
2.255
2.370
96,992
-0.15(-6.02%)
Mar 22, 2023
2.550
2.588
2.520
2.522
48,690
+0.02(+0.87%)
Mar 21, 2023
2.500
2.590
2.400
2.500
65,066
+0.10(+4.17%)
Mar 20, 2023
2.050
2.490
2.030
2.400
89,354
+0.32(+15.38%)
Mar 17, 2023
2.570
2.570
2.020
2.080
130,614
-0.42(-16.63%)
Mar 16, 2023
2.900
2.980
2.460
2.495
201,549
-0.46(-15.42%)
Mar 15, 2023
3.070
3.256
2.920
2.950
70,905
-0.14(-4.53%)
Mar 14, 2023
3.190
3.420
3.087
3.090
40,222
-0.06(-1.90%)
Mar 13, 2023
3.010
3.150
3.010
3.150
28,883
+0.10(+3.28%)
Mar 10, 2023
3.100
3.270
3.050
3.050
48,911
+0.00(+0.00%)
Mar 09, 2023
3.370
3.400
3.050
3.050
72,773
-0.34(-10.03%)
Mar 08, 2023
3.390
3.450
3.330
3.390
21,897
+0.00(+0.00%)
Mar 07, 2023
3.321
3.390
3.269
3.390
7,222
+0.06(+1.80%)
Mar 06, 2023
3.280
3.400
3.280
3.330
21,283
+0.00(+0.00%)
Mar 03, 2023
3.210
3.350
3.206
3.330
18,611
+0.09(+2.78%)
Mar 02, 2023
3.410
3.410
3.160
3.240
52,250
-0.07(-2.11%)
Mar 01, 2023
3.460
3.460
3.310
3.310
38,499
-0.16(-4.61%)
Feb 28, 2023
3.510
3.510
3.400
3.470
37,088
-0.03(-0.86%)
Feb 27, 2023
3.510
3.738
3.400
3.500
51,823
+0.09(+2.64%)
Feb 24, 2023
3.590
3.590
3.320
3.410
73,569
-0.05(-1.45%)
Feb 23, 2023
3.670
3.670
3.460
3.460
66,901
-0.18(-4.95%)
Feb 22, 2023
3.610
3.700
3.550
3.640
17,956
+0.07(+1.96%)
Feb 21, 2023
3.600
3.740
3.520
3.570
44,289
-0.16(-4.29%)
Feb 17, 2023
3.720
3.790
3.660
3.730
27,315
-0.07(-1.84%)
Feb 16, 2023
3.790
3.910
3.712
3.800
29,324
-0.07(-1.81%)
Feb 15, 2023
3.610
3.880
3.530
3.870
72,665
+0.25(+6.91%)
Feb 14, 2023
3.340
3.620
3.340
3.620
26,670
+0.32(+9.70%)
Feb 13, 2023
3.560
3.690
3.300
3.300
93,360
-0.38(-10.33%)
Feb 10, 2023
3.770
3.820
3.570
3.680
91,902
-0.09(-2.39%)
Feb 09, 2023
3.950
3.950
3.700
3.770
42,726
-0.10(-2.71%)
Feb 08, 2023
3.890
3.950
3.840
3.875
29,023
-0.02(-0.64%)
Feb 07, 2023
3.910
3.915
3.811
3.900
29,181
+0.08(+2.09%)
Feb 06, 2023
3.880
3.950
3.810
3.820
35,250
-0.06(-1.55%)
Feb 03, 2023
3.900
4.023
3.800
3.880
61,926
+0.08(+2.11%)
Feb 02, 2023
3.860
3.879
3.650
3.800
157,401
-0.03(-0.78%)
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.