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
Paltalk Inc
(NQ:
PALT
)
3.640
-0.080 (-2.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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
4.160
4.430
4.020
4.260
199,486
+0.03(+0.71%)
Jan 30, 2024
4.120
4.230
4.009
4.230
72,458
+0.11(+2.67%)
Jan 29, 2024
4.300
4.380
3.870
4.120
256,384
-0.11(-2.60%)
Jan 26, 2024
4.110
4.540
4.100
4.230
275,251
+0.12(+2.92%)
Jan 25, 2024
4.100
4.390
4.050
4.110
419,550
+0.27(+7.03%)
Jan 24, 2024
3.380
3.940
3.380
3.840
194,759
+0.59(+18.15%)
Jan 23, 2024
3.130
3.310
2.970
3.250
158,364
+0.11(+3.50%)
Jan 22, 2024
3.100
3.200
2.940
3.140
68,458
+0.03(+0.96%)
Jan 19, 2024
3.350
3.350
3.061
3.110
95,365
-0.12(-3.72%)
Jan 18, 2024
3.080
3.350
3.080
3.230
69,534
+0.05(+1.57%)
Jan 17, 2024
3.250
3.374
3.010
3.180
142,819
-0.07(-2.15%)
Jan 16, 2024
3.180
3.480
3.180
3.250
194,132
+0.17(+5.52%)
Jan 12, 2024
3.460
3.460
2.874
3.080
373,709
-0.13(-4.05%)
Jan 11, 2024
2.710
3.300
2.700
3.210
355,008
+0.62(+23.94%)
Jan 10, 2024
2.390
2.590
2.350
2.590
78,920
+0.21(+8.82%)
Jan 09, 2024
2.420
2.430
2.310
2.380
23,554
+0.03(+1.27%)
Jan 08, 2024
2.300
2.450
2.300
2.350
15,905
-0.02(-0.84%)
Jan 05, 2024
2.330
2.370
2.001
2.370
11,557
+0.03(+1.28%)
Jan 04, 2024
2.410
2.430
2.170
2.340
45,336
-0.04(-1.68%)
Jan 03, 2024
2.400
2.410
2.306
2.380
27,447
+0.03(+1.28%)
Jan 02, 2024
2.410
2.420
2.330
2.350
9,598
+0.01(+0.43%)
Dec 29, 2023
2.350
2.460
2.290
2.340
46,607
-0.02(-0.85%)
Dec 28, 2023
2.280
2.510
2.280
2.360
27,110
+0.00(+0.00%)
Dec 27, 2023
2.400
2.470
2.280
2.360
34,999
+0.00(+0.00%)
Dec 26, 2023
2.260
2.370
2.260
2.360
10,546
+0.05(+2.16%)
Dec 22, 2023
2.250
2.405
2.250
2.310
42,934
+0.01(+0.43%)
Dec 21, 2023
2.300
2.587
2.190
2.300
79,827
+0.00(+0.00%)
Dec 20, 2023
1.980
2.300
1.970
2.300
104,847
+0.30(+15.00%)
Dec 19, 2023
1.980
2.080
1.934
2.000
30,691
+0.06(+3.09%)
Dec 18, 2023
1.900
2.010
1.866
1.940
18,353
+0.03(+1.57%)
Dec 15, 2023
1.960
1.979
1.855
1.910
11,974
-0.03(-1.55%)
Dec 14, 2023
1.980
2.000
1.940
1.940
15,613
-0.04(-2.02%)
Dec 13, 2023
1.970
1.990
1.960
1.980
5,456
+0.03(+1.54%)
Dec 12, 2023
1.935
1.990
1.935
1.950
10,653
-0.04(-2.01%)
Dec 11, 2023
1.980
1.990
1.924
1.990
13,070
-0.01(-0.50%)
Dec 08, 2023
1.921
2.040
1.911
2.000
11,855
+0.01(+0.50%)
Dec 07, 2023
1.970
2.030
1.900
1.990
43,964
+0.05(+2.58%)
Dec 06, 2023
1.960
2.039
1.930
1.940
42,441
+0.02(+1.04%)
Dec 05, 2023
1.880
1.950
1.870
1.920
16,260
+0.03(+1.59%)
Dec 04, 2023
1.840
1.920
1.830
1.890
31,462
+0.05(+2.72%)
Dec 01, 2023
1.830
1.850
1.811
1.840
7,433
+0.02(+1.10%)
Nov 30, 2023
1.790
1.820
1.790
1.820
11,619
+0.02(+1.11%)
Nov 29, 2023
1.795
1.820
1.784
1.800
42,054
-0.02(-1.09%)
Nov 28, 2023
1.790
1.872
1.780
1.820
14,553
-0.00(-0.01%)
Nov 27, 2023
1.760
1.850
1.760
1.820
20,671
+0.04(+2.25%)
Nov 24, 2023
1.750
1.790
1.740
1.780
7,379
+0.04(+2.30%)
Nov 22, 2023
1.738
1.740
1.702
1.740
11,152
+0.00(+0.00%)
Nov 21, 2023
1.720
1.750
1.650
1.740
15,795
+0.01(+0.58%)
Nov 20, 2023
1.710
1.730
1.640
1.730
6,254
-0.01(-0.57%)
Nov 17, 2023
1.720
1.740
1.710
1.740
21,907
+0.04(+2.35%)
Nov 16, 2023
1.790
1.844
1.680
1.700
45,997
-0.14(-7.61%)
Nov 15, 2023
1.767
1.859
1.767
1.840
30,347
+0.02(+1.10%)
Nov 14, 2023
1.780
1.820
1.730
1.820
17,074
+0.05(+2.54%)
Nov 13, 2023
1.760
1.841
1.730
1.775
3,785
-0.08(-4.05%)
Nov 10, 2023
1.800
1.850
1.745
1.850
8,117
+0.03(+1.65%)
Nov 09, 2023
1.750
1.830
1.690
1.820
32,384
+0.10(+5.81%)
Nov 08, 2023
1.630
1.720
1.550
1.720
102,798
+0.04(+2.38%)
Nov 07, 2023
1.650
1.780
1.550
1.680
80,185
-0.03(-1.75%)
Nov 06, 2023
1.700
1.740
1.621
1.710
22,453
+0.04(+2.40%)
Nov 03, 2023
1.640
1.700
1.550
1.670
68,290
+0.05(+3.09%)
Nov 02, 2023
1.540
1.640
1.540
1.620
61,478
+0.05(+3.18%)
Nov 01, 2023
1.530
1.570
1.530
1.570
3,494
+0.01(+0.64%)
Oct 31, 2023
1.570
1.580
1.542
1.560
5,221
-0.00(-0.32%)
Oct 30, 2023
1.560
1.590
1.535
1.565
4,665
-0.01(-0.32%)
Oct 27, 2023
1.620
1.620
1.550
1.570
19,728
+0.03(+1.95%)
Oct 26, 2023
1.640
1.640
1.530
1.540
27,173
-0.06(-3.75%)
Oct 25, 2023
1.600
1.630
1.580
1.600
31,039
-0.01(-0.62%)
Oct 24, 2023
1.675
1.696
1.610
1.610
14,295
-0.03(-1.83%)
Oct 23, 2023
1.700
1.700
1.630
1.640
58,394
-0.06(-3.53%)
Oct 20, 2023
1.690
1.730
1.675
1.700
25,599
+0.04(+2.41%)
Oct 19, 2023
1.770
1.810
1.620
1.660
61,789
-0.15(-8.29%)
Oct 18, 2023
1.900
1.920
1.780
1.810
43,480
-0.05(-2.69%)
Oct 17, 2023
1.880
1.920
1.850
1.860
25,512
+0.05(+2.76%)
Oct 16, 2023
1.840
1.920
1.810
1.810
42,603
+0.00(+0.00%)
Oct 13, 2023
1.850
1.885
1.810
1.810
8,234
-0.07(-3.72%)
Oct 12, 2023
1.880
1.880
1.800
1.880
17,866
+0.05(+2.73%)
Oct 11, 2023
1.860
1.970
1.800
1.830
105,567
-0.03(-1.61%)
Oct 10, 2023
1.890
1.920
1.840
1.860
33,900
-0.04(-2.11%)
Oct 09, 2023
1.870
1.900
1.830
1.900
4,749
+0.00(+0.00%)
Oct 06, 2023
1.920
1.936
1.810
1.900
59,043
-0.03(-1.55%)
Oct 05, 2023
1.860
1.950
1.840
1.930
34,853
+0.04(+2.12%)
Oct 04, 2023
1.822
1.940
1.810
1.890
17,333
+0.07(+3.85%)
Oct 03, 2023
1.880
1.960
1.820
1.820
18,646
-0.03(-1.62%)
Oct 02, 2023
1.770
1.940
1.770
1.850
82,381
+0.04(+2.21%)
Sep 29, 2023
1.820
1.830
1.800
1.810
23,091
+0.00(+0.00%)
Sep 28, 2023
1.850
1.870
1.810
1.810
9,607
+0.00(+0.00%)
Sep 27, 2023
1.800
1.840
1.800
1.810
16,656
+0.00(+0.00%)
Sep 26, 2023
1.910
2.000
1.780
1.810
185,141
-0.12(-6.22%)
Sep 25, 2023
1.960
2.070
1.930
1.930
72,076
-0.06(-3.02%)
Sep 22, 2023
1.980
2.150
1.950
1.990
52,917
+0.04(+2.05%)
Sep 21, 2023
2.010
2.040
1.930
1.950
47,886
-0.10(-4.88%)
Sep 20, 2023
2.100
2.118
2.050
2.050
5,056
-0.08(-3.76%)
Sep 19, 2023
2.100
2.150
2.089
2.130
28,369
+0.00(+0.00%)
Sep 18, 2023
2.170
2.170
2.010
2.130
23,842
+0.00(+0.00%)
Sep 15, 2023
2.200
2.200
2.090
2.130
18,921
-0.03(-1.39%)
Sep 14, 2023
2.120
2.222
2.110
2.160
21,502
+0.01(+0.47%)
Sep 13, 2023
2.020
2.150
1.910
2.150
91,795
+0.10(+4.88%)
Sep 12, 2023
2.150
2.200
2.050
2.050
33,768
-0.13(-5.96%)
Sep 11, 2023
2.200
2.200
2.090
2.180
26,176
+0.03(+1.40%)
Sep 08, 2023
2.170
2.213
2.150
2.150
28,228
-0.03(-1.38%)
Sep 07, 2023
2.340
2.340
2.170
2.180
29,966
-0.05(-2.24%)
Sep 06, 2023
2.230
2.338
2.150
2.230
59,628
+0.04(+1.59%)
Sep 05, 2023
2.100
2.320
2.066
2.195
123,852
+0.15(+7.07%)
Sep 01, 2023
2.030
2.150
2.030
2.050
33,901
+0.02(+0.99%)
Aug 31, 2023
2.090
2.090
2.005
2.030
18,632
-0.03(-1.46%)
Aug 30, 2023
1.950
2.070
1.950
2.060
20,551
+0.06(+3.01%)
Aug 29, 2023
2.080
2.088
1.930
2.000
32,135
-0.05(-2.44%)
Aug 28, 2023
1.910
2.050
1.900
2.050
17,356
+0.13(+7.00%)
Aug 25, 2023
1.900
1.930
1.850
1.916
23,824
-0.00(-0.22%)
Aug 24, 2023
1.900
1.940
1.890
1.920
16,329
+0.00(+0.26%)
Aug 23, 2023
1.927
1.938
1.900
1.915
4,114
+0.01(+0.26%)
Aug 22, 2023
1.950
1.980
1.865
1.910
17,381
-0.04(-2.05%)
Aug 21, 2023
2.000
2.010
1.950
1.950
10,513
-0.05(-2.50%)
Aug 18, 2023
2.030
2.030
1.991
2.000
6,746
-0.03(-1.48%)
Aug 17, 2023
1.970
2.125
1.970
2.030
45,550
+0.00(+0.00%)
Aug 16, 2023
2.010
2.045
1.965
2.030
15,686
-0.05(-2.40%)
Aug 15, 2023
1.900
2.080
1.800
2.080
62,269
+0.11(+5.58%)
Aug 14, 2023
2.050
2.080
1.950
1.970
32,359
-0.15(-7.08%)
Aug 11, 2023
2.070
2.200
1.850
2.120
96,378
+0.05(+2.42%)
Aug 10, 2023
1.800
2.140
1.670
2.070
402,694
+0.34(+19.65%)
Aug 09, 2023
1.710
1.780
1.660
1.730
300,352
-0.06(-3.35%)
Aug 08, 2023
1.730
1.830
1.730
1.790
28,251
+0.07(+4.07%)
Aug 07, 2023
1.770
1.770
1.720
1.720
22,741
+0.00(+0.00%)
Aug 04, 2023
1.770
1.776
1.710
1.720
12,676
-0.06(-3.37%)
Aug 03, 2023
1.680
1.800
1.680
1.780
35,033
+0.06(+3.49%)
Aug 02, 2023
1.720
1.740
1.700
1.720
6,359
-0.03(-1.71%)
Aug 01, 2023
1.770
1.780
1.650
1.750
112,103
-0.02(-1.13%)
Jul 31, 2023
1.740
1.787
1.720
1.770
14,991
+0.03(+1.81%)
Jul 28, 2023
1.730
1.761
1.630
1.739
17,820
+0.05(+2.88%)
Jul 27, 2023
1.700
1.720
1.630
1.690
88,257
-0.03(-1.74%)
Jul 26, 2023
1.660
1.730
1.660
1.720
18,104
+0.03(+1.78%)
Jul 25, 2023
1.700
1.750
1.680
1.690
21,374
-0.07(-3.98%)
Jul 24, 2023
1.768
1.768
1.670
1.760
112,176
+0.04(+2.33%)
Jul 21, 2023
1.750
1.760
1.720
1.720
20,010
+0.00(+0.00%)
Jul 20, 2023
1.730
1.770
1.710
1.720
33,609
-0.03(-1.71%)
Jul 19, 2023
1.760
1.790
1.720
1.750
48,533
-0.03(-1.69%)
Jul 18, 2023
1.830
1.900
1.760
1.780
90,246
-0.08(-4.30%)
Jul 17, 2023
1.770
1.900
1.760
1.860
103,943
+0.08(+4.49%)
Jul 14, 2023
1.840
1.890
1.710
1.780
110,666
-0.04(-2.20%)
Jul 13, 2023
1.830
1.920
1.760
1.820
94,914
-0.03(-1.62%)
Jul 12, 2023
1.870
1.920
1.800
1.850
21,065
-0.03(-1.49%)
Jul 11, 2023
1.851
1.930
1.840
1.878
31,909
-0.02(-1.16%)
Jul 10, 2023
1.900
1.950
1.840
1.900
89,594
+0.02(+1.06%)
Jul 07, 2023
1.740
1.940
1.710
1.880
205,653
+0.12(+6.82%)
Jul 06, 2023
1.760
1.810
1.610
1.760
197,324
-0.03(-1.68%)
Jul 05, 2023
1.880
1.880
1.750
1.790
160,080
-0.08(-4.28%)
Jul 03, 2023
1.980
2.140
1.850
1.870
375,283
+0.00(+0.00%)
Jun 30, 2023
2.070
2.450
1.854
1.870
1,653,758
-0.95(-33.69%)
Jun 29, 2023
3.300
3.770
2.750
2.820
888,225
-0.45(-13.76%)
Jun 28, 2023
3.360
3.770
3.120
3.270
1,323,457
-0.15(-4.39%)
Jun 27, 2023
2.910
3.810
2.910
3.420
1,916,607
+0.55(+19.16%)
Jun 26, 2023
2.460
3.250
2.420
2.870
1,468,370
+0.44(+18.11%)
Jun 23, 2023
2.450
2.540
2.370
2.430
28,500
-0.10(-3.95%)
Jun 22, 2023
2.350
2.540
2.350
2.530
40,732
+0.11(+4.55%)
Jun 21, 2023
2.370
2.540
2.340
2.420
46,416
+0.00(+0.00%)
Jun 20, 2023
2.490
2.570
2.340
2.420
44,086
-0.07(-2.81%)
Jun 16, 2023
2.430
2.910
2.390
2.490
323,275
+0.14(+5.96%)
Jun 15, 2023
2.350
2.450
2.300
2.350
58,671
+0.06(+2.62%)
Jun 14, 2023
2.210
2.460
2.210
2.290
59,602
-0.01(-0.43%)
Jun 13, 2023
2.350
2.470
2.300
2.300
50,959
-0.01(-0.43%)
Jun 12, 2023
2.470
2.520
2.191
2.310
160,013
-0.11(-4.55%)
Jun 09, 2023
2.500
2.580
2.420
2.420
58,605
-0.11(-4.35%)
Jun 08, 2023
2.620
2.617
2.530
2.530
18,747
-0.05(-1.94%)
Jun 07, 2023
2.670
2.740
2.580
2.580
20,239
-0.01(-0.39%)
Jun 06, 2023
2.740
2.890
2.580
2.590
69,765
-0.12(-4.43%)
Jun 05, 2023
2.600
2.750
2.600
2.710
56,216
+0.05(+1.88%)
Jun 02, 2023
2.650
2.771
2.590
2.660
55,660
+0.03(+1.14%)
Jun 01, 2023
2.830
2.990
2.630
2.630
48,327
-0.18(-6.41%)
May 31, 2023
2.770
2.900
2.770
2.810
54,779
+0.01(+0.45%)
May 30, 2023
2.910
2.910
2.760
2.797
52,835
-0.05(-1.85%)
May 26, 2023
2.870
2.940
2.810
2.850
23,038
+0.03(+1.06%)
May 25, 2023
2.820
2.970
2.810
2.820
18,443
-0.02(-0.70%)
May 24, 2023
2.830
2.950
2.809
2.840
28,531
+0.06(+2.16%)
May 23, 2023
2.910
3.030
2.770
2.780
72,715
-0.13(-4.47%)
May 22, 2023
2.810
3.000
2.760
2.910
89,672
+0.09(+3.19%)
May 19, 2023
2.630
2.890
2.630
2.820
33,759
+0.16(+6.02%)
May 18, 2023
2.610
2.740
2.430
2.660
131,664
+0.05(+1.92%)
May 17, 2023
2.510
2.670
2.480
2.610
39,945
+0.05(+1.95%)
May 16, 2023
2.480
2.560
2.400
2.560
26,445
+0.06(+2.40%)
May 15, 2023
2.620
2.680
2.460
2.500
48,899
-0.07(-2.72%)
May 12, 2023
2.390
2.590
2.360
2.570
37,169
+0.10(+4.05%)
May 11, 2023
2.370
2.470
2.280
2.470
15,409
+0.05(+2.07%)
May 10, 2023
2.280
2.580
2.270
2.420
111,097
+0.16(+7.08%)
May 09, 2023
1.910
2.390
1.910
2.260
313,322
+0.31(+15.90%)
May 08, 2023
1.900
1.955
1.800
1.950
268,520
+0.03(+1.56%)
May 05, 2023
1.804
1.940
1.804
1.920
55,074
+0.05(+2.67%)
May 04, 2023
1.900
1.900
1.770
1.870
77,180
-0.04(-2.09%)
May 03, 2023
1.890
1.940
1.870
1.910
39,779
+0.01(+0.53%)
May 02, 2023
1.860
1.900
1.820
1.900
31,209
+0.06(+3.26%)
May 01, 2023
1.900
1.900
1.840
1.840
33,408
-0.02(-1.08%)
Apr 28, 2023
1.830
1.910
1.830
1.860
29,269
-0.01(-0.53%)
Apr 27, 2023
1.780
1.870
1.770
1.870
32,508
+0.06(+3.31%)
Apr 26, 2023
1.830
1.850
1.770
1.810
33,401
-0.06(-3.21%)
Apr 25, 2023
1.830
1.880
1.680
1.870
80,358
-0.01(-0.53%)
Apr 24, 2023
1.920
1.920
1.810
1.880
20,183
-0.03(-1.57%)
Apr 21, 2023
1.920
1.950
1.910
1.910
8,972
-0.01(-0.52%)
Apr 20, 2023
1.860
1.950
1.860
1.920
8,652
+0.03(+1.59%)
Apr 19, 2023
1.910
1.930
1.750
1.890
88,824
-0.05(-2.58%)
Apr 18, 2023
1.950
1.970
1.910
1.940
21,718
-0.01(-0.51%)
Apr 17, 2023
1.940
1.980
1.900
1.950
31,651
+0.00(+0.00%)
Apr 14, 2023
1.980
2.010
1.920
1.950
33,572
-0.10(-4.88%)
Apr 13, 2023
2.000
2.050
1.980
2.050
18,554
+0.03(+1.49%)
Apr 12, 2023
2.020
2.120
1.940
2.020
41,074
-0.05(-2.42%)
Apr 11, 2023
1.920
2.090
1.880
2.070
97,099
+0.24(+13.11%)
Apr 10, 2023
1.890
1.920
1.770
1.830
56,967
-0.10(-5.13%)
Apr 06, 2023
1.910
1.935
1.790
1.929
32,123
+0.08(+4.27%)
Apr 05, 2023
1.965
1.965
1.810
1.850
57,898
-0.08(-4.39%)
Apr 04, 2023
2.060
2.060
1.910
1.935
51,676
-0.15(-7.42%)
Apr 03, 2023
2.130
2.200
2.040
2.090
62,739
-0.04(-1.88%)
Mar 31, 2023
2.178
2.178
2.040
2.130
43,547
+0.02(+0.95%)
Mar 30, 2023
2.050
2.220
2.010
2.110
58,323
+0.08(+3.94%)
Mar 29, 2023
1.970
2.030
1.880
2.030
12,710
+0.09(+4.64%)
Mar 28, 2023
1.910
2.080
1.857
1.940
96,255
-0.03(-1.52%)
Mar 27, 2023
1.740
1.970
1.740
1.970
86,827
+0.23(+13.22%)
Mar 24, 2023
1.710
1.740
1.510
1.740
142,111
+0.06(+3.57%)
Mar 23, 2023
1.840
1.840
1.680
1.680
114,535
-0.09(-5.08%)
Mar 22, 2023
1.710
1.920
1.700
1.770
288,075
+0.11(+6.63%)
Mar 21, 2023
1.560
1.675
1.560
1.660
46,053
+0.08(+5.06%)
Mar 20, 2023
1.610
1.610
1.520
1.580
59,408
-0.06(-3.66%)
Mar 17, 2023
1.490
1.725
1.470
1.640
204,461
+0.14(+9.33%)
Mar 16, 2023
1.450
1.510
1.430
1.500
78,817
+0.01(+0.67%)
Mar 15, 2023
1.380
1.510
1.370
1.490
140,375
+0.03(+2.05%)
Mar 14, 2023
1.480
1.510
1.420
1.460
191,027
-0.02(-1.35%)
Mar 13, 2023
1.580
1.700
1.480
1.480
191,342
-0.12(-7.50%)
Mar 10, 2023
1.520
1.620
1.500
1.600
294,204
+0.00(+0.00%)
Mar 09, 2023
1.670
1.817
1.560
1.600
160,649
-0.08(-4.76%)
Mar 08, 2023
1.700
1.810
1.650
1.680
261,210
-0.01(-0.59%)
Mar 07, 2023
1.700
1.720
1.630
1.690
59,543
+0.02(+1.20%)
Mar 06, 2023
1.840
1.910
1.660
1.670
391,605
-0.21(-11.17%)
Mar 03, 2023
1.830
2.060
1.750
1.880
298,944
+0.01(+0.53%)
Mar 02, 2023
2.260
2.360
1.840
1.870
555,805
-0.33(-15.00%)
Mar 01, 2023
2.610
2.709
2.180
2.200
395,759
-0.44(-16.67%)
Feb 28, 2023
3.600
3.710
2.584
2.640
973,139
-0.91(-25.63%)
Feb 27, 2023
3.580
3.990
3.505
3.550
956,206
+0.00(+0.00%)
Feb 24, 2023
3.400
3.780
2.870
3.550
1,394,495
+0.18(+5.34%)
Feb 23, 2023
3.460
3.650
3.310
3.370
369,669
+0.03(+0.90%)
Feb 22, 2023
3.900
4.270
3.282
3.340
850,850
-0.44(-11.64%)
Feb 21, 2023
3.460
4.100
3.450
3.780
750,911
+0.25(+7.08%)
Feb 17, 2023
3.070
3.640
3.070
3.530
503,164
+0.44(+14.24%)
Feb 16, 2023
3.100
3.240
3.070
3.090
187,082
-0.03(-0.96%)
Feb 15, 2023
3.040
3.220
3.013
3.120
349,204
+0.06(+1.79%)
Feb 14, 2023
3.050
3.330
3.050
3.065
385,515
-0.02(-0.81%)
Feb 13, 2023
3.250
3.630
3.050
3.090
510,759
-0.12(-3.74%)
Feb 10, 2023
2.930
3.280
2.850
3.210
152,971
+0.27(+9.00%)
Feb 09, 2023
3.170
3.320
2.945
2.945
205,993
-0.22(-6.80%)
Feb 08, 2023
3.740
3.860
3.110
3.160
733,835
-0.65(-17.06%)
Feb 07, 2023
4.080
4.370
3.770
3.810
706,608
-0.28(-6.85%)
Feb 06, 2023
3.690
4.250
3.690
4.090
696,548
+0.46(+12.52%)
Feb 03, 2023
3.780
3.900
3.530
3.635
350,438
-0.17(-4.34%)
Feb 02, 2023
4.280
4.480
3.580
3.800
1,166,755
-0.45(-10.59%)
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.