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
Dada Nexus Ltd ADR
(NQ:
DADA
)
1.660
-0.050 (-2.92%)
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
1.860
1.985
1.860
1.890
2,106,139
+0.00(+0.00%)
Jan 30, 2024
1.900
1.940
1.870
1.890
2,293,430
-0.08(-4.06%)
Jan 29, 2024
1.990
1.990
1.860
1.970
1,923,115
-0.04(-1.99%)
Jan 26, 2024
2.040
2.100
2.005
2.010
1,855,930
-0.07(-3.37%)
Jan 25, 2024
2.260
2.265
2.050
2.080
4,587,297
-0.13(-5.88%)
Jan 24, 2024
2.310
2.330
2.170
2.210
5,484,159
+0.03(+1.38%)
Jan 23, 2024
2.190
2.320
2.145
2.180
7,128,874
+0.19(+9.55%)
Jan 22, 2024
1.790
2.120
1.760
1.990
7,235,090
+0.10(+5.29%)
Jan 19, 2024
1.800
1.920
1.675
1.890
7,648,656
+0.09(+5.00%)
Jan 18, 2024
1.520
1.840
1.520
1.800
15,178,157
+0.30(+20.00%)
Jan 17, 2024
1.360
1.510
1.360
1.500
6,157,869
+0.06(+4.17%)
Jan 16, 2024
1.480
1.535
1.415
1.440
7,588,284
-0.04(-2.70%)
Jan 12, 2024
1.420
1.540
1.415
1.480
5,736,746
+0.07(+4.96%)
Jan 11, 2024
1.530
1.535
1.355
1.410
7,518,908
-0.10(-6.62%)
Jan 10, 2024
1.600
1.615
1.490
1.510
10,199,967
-0.09(-5.63%)
Jan 09, 2024
1.780
1.800
1.550
1.600
14,408,948
-0.10(-6.16%)
Jan 08, 2024
2.140
2.250
1.590
1.705
27,426,476
-1.44(-45.87%)
Jan 05, 2024
3.200
3.240
3.120
3.150
955,811
-0.09(-2.78%)
Jan 04, 2024
3.360
3.360
3.230
3.240
792,319
-0.15(-4.42%)
Jan 03, 2024
3.290
3.430
3.210
3.390
884,086
+0.10(+3.04%)
Jan 02, 2024
3.230
3.365
3.230
3.290
869,304
-0.03(-0.90%)
Dec 29, 2023
3.460
3.600
3.310
3.320
2,826,905
-0.17(-4.87%)
Dec 28, 2023
3.480
3.670
3.470
3.490
3,043,301
+0.11(+3.25%)
Dec 27, 2023
3.330
3.515
3.310
3.380
1,273,427
+0.07(+2.11%)
Dec 26, 2023
3.140
3.340
3.110
3.310
1,134,688
+0.21(+6.77%)
Dec 22, 2023
3.080
3.180
3.040
3.100
1,175,728
-0.07(-2.21%)
Dec 21, 2023
3.130
3.190
3.060
3.170
1,065,069
+0.16(+5.32%)
Dec 20, 2023
3.120
3.200
3.000
3.010
1,417,687
-0.14(-4.44%)
Dec 19, 2023
3.000
3.170
3.000
3.150
1,111,671
+0.12(+3.96%)
Dec 18, 2023
3.120
3.120
3.010
3.030
1,354,053
-0.10(-3.19%)
Dec 15, 2023
3.210
3.270
3.110
3.130
2,083,717
+0.00(+0.00%)
Dec 14, 2023
3.290
3.400
3.060
3.130
2,098,059
-0.14(-4.28%)
Dec 13, 2023
3.070
3.280
2.880
3.270
2,154,905
+0.18(+5.83%)
Dec 12, 2023
3.090
3.260
3.085
3.090
2,006,831
+0.04(+1.31%)
Dec 11, 2023
3.020
3.110
2.990
3.050
929,507
+0.00(+0.00%)
Dec 08, 2023
3.100
3.110
3.040
3.050
857,674
-0.06(-1.93%)
Dec 07, 2023
3.120
3.178
3.095
3.110
785,187
-0.01(-0.32%)
Dec 06, 2023
3.250
3.270
3.110
3.120
2,486,248
-0.03(-0.95%)
Dec 05, 2023
3.220
3.260
3.150
3.150
1,022,705
-0.15(-4.55%)
Dec 04, 2023
3.240
3.380
3.210
3.300
1,569,982
+0.03(+0.92%)
Dec 01, 2023
3.100
3.300
2.980
3.270
2,113,914
+0.19(+6.17%)
Nov 30, 2023
3.380
3.400
3.080
3.080
3,171,241
-0.30(-8.88%)
Nov 29, 2023
3.500
3.560
3.370
3.380
1,324,407
-0.16(-4.52%)
Nov 28, 2023
3.720
3.720
3.500
3.540
928,969
-0.13(-3.54%)
Nov 27, 2023
3.720
3.770
3.660
3.670
623,935
-0.10(-2.65%)
Nov 24, 2023
3.750
3.870
3.750
3.770
506,821
-0.04(-1.05%)
Nov 22, 2023
3.900
3.900
3.680
3.810
742,855
-0.02(-0.52%)
Nov 21, 2023
3.940
3.945
3.800
3.830
641,086
-0.18(-4.49%)
Nov 20, 2023
4.020
4.120
3.980
4.010
878,707
+0.06(+1.52%)
Nov 17, 2023
3.950
4.025
3.899
3.950
611,246
+0.04(+1.02%)
Nov 16, 2023
4.060
4.060
3.840
3.910
953,334
-0.20(-4.87%)
Nov 15, 2023
4.080
4.548
4.080
4.110
3,230,551
+0.37(+9.89%)
Nov 14, 2023
3.570
3.765
3.510
3.740
1,522,395
+0.18(+5.06%)
Nov 13, 2023
3.720
3.780
3.540
3.560
899,709
-0.10(-2.73%)
Nov 10, 2023
3.640
3.680
3.530
3.660
986,105
+0.02(+0.55%)
Nov 09, 2023
3.870
3.930
3.630
3.640
2,867,117
-0.23(-5.94%)
Nov 08, 2023
3.970
4.040
3.850
3.870
1,155,037
-0.14(-3.49%)
Nov 07, 2023
3.980
4.035
3.880
4.010
428,804
+0.02(+0.50%)
Nov 06, 2023
4.340
4.340
3.980
3.990
760,345
-0.20(-4.77%)
Nov 03, 2023
4.060
4.225
4.055
4.190
640,186
+0.26(+6.62%)
Nov 02, 2023
3.920
4.030
3.895
3.930
592,764
+0.07(+1.81%)
Nov 01, 2023
3.840
3.884
3.705
3.860
419,020
+0.02(+0.52%)
Oct 31, 2023
3.910
3.985
3.780
3.840
760,188
-0.18(-4.48%)
Oct 30, 2023
3.950
4.100
3.950
4.020
631,429
+0.10(+2.55%)
Oct 27, 2023
4.080
4.171
3.880
3.920
723,351
-0.05(-1.26%)
Oct 26, 2023
3.770
4.050
3.770
3.970
639,762
+0.21(+5.59%)
Oct 25, 2023
3.760
3.820
3.710
3.760
821,115
-0.14(-3.59%)
Oct 24, 2023
3.700
4.040
3.700
3.900
906,018
+0.24(+6.56%)
Oct 23, 2023
3.470
3.708
3.385
3.660
851,068
+0.19(+5.48%)
Oct 20, 2023
3.650
3.740
3.435
3.470
1,165,689
-0.19(-5.19%)
Oct 19, 2023
3.870
3.880
3.550
3.660
2,416,133
-0.38(-9.41%)
Oct 18, 2023
4.040
4.120
4.015
4.040
633,044
-0.09(-2.18%)
Oct 17, 2023
4.050
4.220
3.990
4.130
899,412
-0.16(-3.73%)
Oct 16, 2023
4.160
4.355
4.150
4.290
492,398
+0.12(+2.88%)
Oct 13, 2023
4.180
4.315
3.890
4.170
1,465,588
-0.10(-2.34%)
Oct 12, 2023
4.650
4.700
4.245
4.270
1,284,104
-0.39(-8.37%)
Oct 11, 2023
4.640
4.980
4.640
4.660
1,505,110
+0.19(+4.25%)
Oct 10, 2023
4.320
4.540
4.470
1,082,106
+0.24(+5.67%)
Oct 09, 2023
4.350
4.440
4.170
4.230
711,541
-0.26(-5.79%)
Oct 06, 2023
4.240
4.500
4.240
4.490
706,342
+0.28(+6.65%)
Oct 05, 2023
4.020
4.280
4.020
4.210
774,658
+0.21(+5.25%)
Oct 04, 2023
3.960
4.019
3.850
4.000
554,998
+0.04(+1.01%)
Oct 03, 2023
4.090
4.090
3.930
3.960
1,003,742
-0.22(-5.26%)
Oct 02, 2023
4.390
4.400
4.160
4.180
1,347,683
-0.27(-6.07%)
Sep 29, 2023
4.550
4.550
4.415
4.450
750,995
+0.10(+2.30%)
Sep 28, 2023
4.200
4.410
4.200
4.350
619,850
+0.03(+0.69%)
Sep 27, 2023
4.320
4.365
4.280
4.320
496,483
+0.06(+1.41%)
Sep 26, 2023
4.210
4.315
4.150
4.260
528,872
-0.05(-1.16%)
Sep 25, 2023
4.270
4.350
4.310
4.310
284,452
-0.10(-2.27%)
Sep 22, 2023
4.450
4.500
4.320
4.410
721,949
+0.18(+4.26%)
Sep 21, 2023
4.280
4.340
4.145
4.230
813,482
-0.16(-3.64%)
Sep 20, 2023
4.350
4.480
4.340
4.390
729,565
+0.01(+0.23%)
Sep 19, 2023
4.270
4.420
4.270
4.380
782,847
+0.10(+2.34%)
Sep 18, 2023
4.300
4.380
4.240
4.280
771,190
-0.05(-1.15%)
Sep 15, 2023
4.470
4.480
4.325
4.330
882,131
-0.11(-2.48%)
Sep 14, 2023
4.530
4.605
4.440
4.440
762,476
-0.06(-1.33%)
Sep 13, 2023
4.530
4.590
4.495
4.500
840,073
-0.08(-1.75%)
Sep 12, 2023
4.590
4.700
4.510
4.580
762,036
-0.03(-0.65%)
Sep 11, 2023
5.010
5.010
4.590
4.610
1,804,199
-0.29(-5.92%)
Sep 08, 2023
5.080
5.130
4.810
4.900
939,638
-0.20(-3.92%)
Sep 07, 2023
5.410
5.411
5.050
5.100
1,171,092
-0.53(-9.41%)
Sep 06, 2023
5.690
5.795
5.500
5.630
1,117,871
-0.10(-1.75%)
Sep 05, 2023
5.640
5.740
5.545
5.730
1,016,416
-0.03(-0.52%)
Sep 01, 2023
5.475
5.820
5.475
5.760
1,899,102
+0.36(+6.67%)
Aug 31, 2023
5.440
5.525
5.350
5.400
1,474,292
-0.11(-2.00%)
Aug 30, 2023
5.410
5.560
5.300
5.510
1,459,675
-0.01(-0.18%)
Aug 29, 2023
5.260
5.615
4.920
5.520
1,330,596
+0.31(+5.95%)
Aug 28, 2023
5.000
5.250
5.000
5.210
799,840
+0.27(+5.47%)
Aug 25, 2023
5.000
5.000
4.755
4.940
945,331
-0.09(-1.79%)
Aug 24, 2023
5.130
5.180
5.030
5.030
690,942
-0.07(-1.37%)
Aug 23, 2023
5.160
5.230
4.960
5.100
1,167,176
-0.05(-0.97%)
Aug 22, 2023
5.210
5.215
5.040
5.150
935,006
-0.01(-0.19%)
Aug 21, 2023
4.960
5.180
4.859
5.160
1,269,770
+0.19(+3.82%)
Aug 18, 2023
5.270
5.320
4.940
4.970
2,599,597
-0.59(-10.61%)
Aug 17, 2023
5.550
5.740
5.520
5.560
1,474,149
+0.07(+1.28%)
Aug 16, 2023
5.380
5.820
5.300
5.490
2,544,926
+0.27(+5.17%)
Aug 15, 2023
5.330
5.330
5.110
5.220
1,397,806
-0.11(-2.06%)
Aug 14, 2023
5.370
5.380
5.170
5.330
1,594,012
-0.11(-2.02%)
Aug 11, 2023
5.630
5.630
5.360
5.440
1,089,929
-0.25(-4.39%)
Aug 10, 2023
5.580
5.990
5.580
5.690
1,242,700
+0.09(+1.61%)
Aug 09, 2023
5.840
5.840
5.500
5.600
962,917
-0.10(-1.75%)
Aug 08, 2023
5.690
5.730
5.587
5.700
812,024
-0.23(-3.88%)
Aug 07, 2023
6.210
6.210
5.830
5.930
813,170
-0.16(-2.63%)
Aug 04, 2023
6.260
6.260
6.030
6.090
1,443,015
-0.17(-2.72%)
Aug 03, 2023
6.080
6.380
6.030
6.260
1,351,933
+0.40(+6.83%)
Aug 02, 2023
6.150
6.250
5.830
5.860
1,817,807
-0.57(-8.86%)
Aug 01, 2023
6.450
6.710
6.340
6.430
1,063,207
-0.26(-3.89%)
Jul 31, 2023
6.500
6.830
6.360
6.690
1,793,654
+0.17(+2.61%)
Jul 28, 2023
5.960
6.590
5.940
6.520
3,267,599
+0.86(+15.19%)
Jul 27, 2023
6.040
6.080
5.630
5.660
1,714,336
-0.31(-5.19%)
Jul 26, 2023
5.550
5.980
5.480
5.970
2,207,093
+0.38(+6.80%)
Jul 25, 2023
5.740
6.220
5.430
5.590
2,620,853
+0.14(+2.57%)
Jul 24, 2023
5.290
5.665
5.060
5.450
2,119,244
+0.00(+0.00%)
Jul 21, 2023
5.550
5.590
5.443
5.450
597,934
+0.03(+0.55%)
Jul 20, 2023
5.550
5.583
5.415
5.420
773,806
-0.25(-4.41%)
Jul 19, 2023
5.730
5.879
5.670
5.670
874,924
+0.11(+1.98%)
Jul 18, 2023
5.790
5.790
5.550
5.560
759,700
-0.32(-5.44%)
Jul 17, 2023
5.950
5.950
5.750
5.880
700,167
-0.06(-1.01%)
Jul 14, 2023
6.120
6.170
5.890
5.940
907,547
-0.33(-5.26%)
Jul 13, 2023
6.410
6.460
6.160
6.270
1,431,039
+0.07(+1.13%)
Jul 12, 2023
6.020
6.305
6.020
6.200
2,359,296
+0.40(+6.90%)
Jul 11, 2023
5.750
5.890
5.690
5.800
582,658
+0.11(+1.93%)
Jul 10, 2023
5.450
5.780
5.390
5.690
805,258
+0.19(+3.45%)
Jul 07, 2023
5.280
5.610
5.230
5.500
1,063,656
+0.30(+5.77%)
Jul 06, 2023
5.250
5.365
5.120
5.200
1,283,983
-0.19(-3.53%)
Jul 05, 2023
5.520
5.520
5.310
5.390
945,512
-0.20(-3.58%)
Jul 03, 2023
5.470
5.680
5.465
5.590
559,447
+0.28(+5.27%)
Jun 30, 2023
5.410
5.460
5.275
5.310
704,713
+0.00(+0.00%)
Jun 29, 2023
5.320
5.378
5.220
5.310
585,543
-0.07(-1.30%)
Jun 28, 2023
5.500
5.519
5.235
5.380
999,094
-0.18(-3.24%)
Jun 27, 2023
5.710
5.760
5.520
5.560
1,494,301
-0.04(-0.71%)
Jun 26, 2023
5.700
5.720
5.520
5.600
871,312
+0.04(+0.72%)
Jun 23, 2023
5.700
5.700
5.515
5.560
941,292
-0.26(-4.47%)
Jun 22, 2023
5.880
5.885
5.610
5.820
768,771
-0.04(-0.68%)
Jun 21, 2023
6.040
6.100
5.785
5.860
1,447,330
-0.24(-3.93%)
Jun 20, 2023
6.280
6.280
5.995
6.100
1,280,442
-0.47(-7.15%)
Jun 16, 2023
6.790
6.940
6.370
6.570
2,618,214
-0.03(-0.45%)
Jun 15, 2023
6.290
6.830
6.260
6.600
2,426,414
+0.48(+7.84%)
Jun 14, 2023
6.070
6.160
5.933
6.120
1,655,634
+0.06(+0.99%)
Jun 13, 2023
5.850
6.200
5.850
6.060
2,130,420
+0.40(+7.07%)
Jun 12, 2023
5.410
6.010
5.330
5.660
2,366,337
+0.21(+3.85%)
Jun 09, 2023
5.550
5.620
5.240
5.450
7,373,956
-0.02(-0.37%)
Jun 08, 2023
5.570
5.640
5.455
5.470
2,127,994
-0.03(-0.55%)
Jun 07, 2023
5.410
5.710
5.310
5.500
2,110,370
+0.01(+0.18%)
Jun 06, 2023
5.210
5.640
5.160
5.490
1,390,126
+0.30(+5.78%)
Jun 05, 2023
5.260
5.380
5.180
5.190
1,164,103
-0.17(-3.17%)
Jun 02, 2023
5.170
5.450
5.125
5.360
1,830,841
+0.36(+7.20%)
Jun 01, 2023
4.690
5.050
4.645
5.000
2,102,046
+0.34(+7.30%)
May 31, 2023
4.920
4.920
4.530
4.660
2,309,652
-0.21(-4.31%)
May 30, 2023
5.140
5.195
4.810
4.870
2,378,841
-0.34(-6.53%)
May 26, 2023
5.280
5.310
5.040
5.210
1,291,706
+0.08(+1.56%)
May 25, 2023
5.280
5.285
5.080
5.130
1,968,742
-0.15(-2.84%)
May 24, 2023
5.520
5.620
5.220
5.280
1,230,838
-0.23(-4.17%)
May 23, 2023
5.720
5.825
5.500
5.510
1,115,247
-0.34(-5.81%)
May 22, 2023
5.710
5.950
5.630
5.850
985,793
+0.23(+4.09%)
May 19, 2023
5.820
5.820
5.555
5.620
1,377,780
-0.23(-3.93%)
May 18, 2023
6.140
6.140
5.720
5.850
1,460,495
-0.25(-4.10%)
May 17, 2023
6.080
6.110
5.890
6.100
1,466,322
-0.09(-1.45%)
May 16, 2023
6.220
6.290
5.940
6.190
2,166,760
-0.24(-3.73%)
May 15, 2023
6.030
6.600
5.890
6.430
1,257,417
+0.44(+7.35%)
May 12, 2023
6.580
6.610
5.960
5.990
2,300,235
-0.63(-9.52%)
May 11, 2023
5.600
7.030
5.600
6.620
4,498,492
+0.86(+14.93%)
May 10, 2023
5.930
6.070
5.680
5.760
2,188,205
-0.17(-2.87%)
May 09, 2023
5.780
5.940
5.580
5.930
1,598,119
-0.03(-0.50%)
May 08, 2023
5.880
5.980
5.660
5.960
1,467,774
+0.14(+2.41%)
May 05, 2023
5.610
5.845
5.430
5.820
2,362,298
+0.26(+4.68%)
May 04, 2023
5.560
5.600
5.400
5.560
1,655,799
+0.11(+2.02%)
May 03, 2023
5.630
5.630
5.350
5.450
1,502,692
-0.14(-2.50%)
May 02, 2023
5.850
5.850
5.580
5.590
1,169,491
-0.31(-5.25%)
May 01, 2023
6.020
6.180
5.885
5.900
951,725
-0.16(-2.64%)
Apr 28, 2023
5.790
6.090
5.710
6.060
1,413,215
+0.28(+4.84%)
Apr 27, 2023
5.740
5.925
5.650
5.780
1,783,102
+0.13(+2.30%)
Apr 26, 2023
5.820
5.905
5.620
5.650
1,865,232
-0.06(-1.05%)
Apr 25, 2023
6.000
6.000
5.630
5.710
1,985,276
-0.42(-6.85%)
Apr 24, 2023
6.350
6.350
6.000
6.130
1,602,980
-0.24(-3.77%)
Apr 21, 2023
6.550
6.620
6.195
6.370
1,977,482
-0.31(-4.64%)
Apr 20, 2023
6.680
6.768
6.600
6.680
940,444
+0.00(+0.00%)
Apr 19, 2023
6.550
6.728
6.430
6.680
1,149,808
-0.06(-0.89%)
Apr 18, 2023
6.950
6.950
6.470
6.740
1,326,537
-0.07(-1.03%)
Apr 17, 2023
6.920
6.931
6.645
6.810
1,438,815
-0.03(-0.44%)
Apr 14, 2023
7.220
7.268
6.785
6.840
1,351,445
-0.40(-5.52%)
Apr 13, 2023
7.450
7.782
7.220
7.240
1,205,894
-0.07(-0.96%)
Apr 12, 2023
7.710
7.900
7.300
7.310
1,629,892
-0.51(-6.52%)
Apr 11, 2023
7.550
7.940
7.430
7.820
1,219,513
+0.48(+6.54%)
Apr 10, 2023
7.550
7.568
7.205
7.340
1,023,962
-0.40(-5.17%)
Apr 06, 2023
7.810
7.890
7.630
7.740
1,100,694
-0.06(-0.77%)
Apr 05, 2023
8.020
8.200
7.520
7.800
1,351,992
-0.23(-2.86%)
Apr 04, 2023
8.190
8.255
7.750
8.030
2,480,635
-0.41(-4.86%)
Apr 03, 2023
8.460
8.620
8.200
8.440
1,570,726
-0.03(-0.35%)
Mar 31, 2023
8.750
8.920
8.380
8.470
2,627,016
-0.27(-3.09%)
Mar 30, 2023
8.340
8.830
8.290
8.740
2,403,362
+0.47(+5.68%)
Mar 29, 2023
8.010
8.320
7.770
8.270
1,752,774
+0.28(+3.50%)
Mar 28, 2023
8.200
8.330
7.865
7.990
1,250,651
+0.03(+0.38%)
Mar 27, 2023
7.890
8.040
7.680
7.960
1,279,261
-0.22(-2.69%)
Mar 24, 2023
7.870
8.210
7.761
8.180
1,953,052
+0.18(+2.25%)
Mar 23, 2023
7.230
8.060
7.130
8.000
3,208,281
+1.11(+16.11%)
Mar 22, 2023
7.340
7.340
6.890
6.890
1,263,279
-0.29(-4.04%)
Mar 21, 2023
6.950
7.200
6.880
7.180
1,547,794
+0.39(+5.74%)
Mar 20, 2023
6.660
6.930
6.470
6.790
1,969,869
-0.07(-1.02%)
Mar 17, 2023
7.090
7.360
6.800
6.860
2,577,176
-0.25(-3.52%)
Mar 16, 2023
6.980
7.160
6.610
7.110
3,472,774
+0.12(+1.72%)
Mar 15, 2023
7.340
7.351
6.920
6.990
3,212,388
-0.60(-7.91%)
Mar 14, 2023
8.160
8.174
7.480
7.590
2,731,175
-0.54(-6.64%)
Mar 13, 2023
8.180
8.430
7.620
8.130
2,932,600
-0.49(-5.68%)
Mar 10, 2023
8.860
9.010
8.540
8.620
3,274,871
-0.33(-3.69%)
Mar 09, 2023
9.400
9.570
8.750
8.950
1,967,101
-0.77(-7.92%)
Mar 08, 2023
9.510
9.830
9.110
9.720
1,206,957
-0.03(-0.31%)
Mar 07, 2023
10.02
10.19
9.540
9.750
1,570,234
-0.46(-4.51%)
Mar 06, 2023
10.75
10.75
10.06
10.21
1,155,827
-0.48(-4.49%)
Mar 03, 2023
10.46
11.14
10.46
10.69
1,914,025
+0.22(+2.10%)
Mar 02, 2023
9.310
10.61
9.210
10.47
2,198,833
+0.92(+9.63%)
Mar 01, 2023
9.665
10.04
9.415
9.550
2,435,757
+0.59(+6.58%)
Feb 28, 2023
8.900
9.110
8.810
8.960
1,580,323
+0.09(+1.01%)
Feb 27, 2023
9.100
9.160
8.710
8.870
1,022,059
-0.03(-0.34%)
Feb 24, 2023
9.220
9.230
8.830
8.900
1,148,408
-0.70(-7.29%)
Feb 23, 2023
9.720
9.840
9.380
9.600
955,277
-0.14(-1.44%)
Feb 22, 2023
10.11
10.19
9.540
9.740
1,103,346
-0.27(-2.70%)
Feb 21, 2023
10.36
10.44
9.820
10.01
2,082,666
-0.77(-7.14%)
Feb 17, 2023
11.06
11.13
10.70
10.78
953,081
-0.53(-4.69%)
Feb 16, 2023
11.69
11.75
11.22
11.31
818,894
-0.33(-2.84%)
Feb 15, 2023
11.80
11.86
11.01
11.64
1,760,083
-0.26(-2.18%)
Feb 14, 2023
11.94
12.12
11.70
11.90
1,040,999
-0.52(-4.19%)
Feb 13, 2023
12.16
12.63
11.80
12.42
1,288,938
+0.32(+2.64%)
Feb 10, 2023
12.20
12.23
11.65
12.10
1,336,254
-0.50(-3.97%)
Feb 09, 2023
13.30
13.34
12.43
12.60
1,628,184
-0.23(-1.79%)
Feb 08, 2023
12.56
13.38
12.52
12.83
1,725,810
+0.07(+0.55%)
Feb 07, 2023
13.12
13.19
12.32
12.76
2,011,882
+0.44(+3.57%)
Feb 06, 2023
12.34
12.61
12.01
12.32
1,493,786
-0.61(-4.72%)
Feb 03, 2023
13.20
13.40
12.67
12.93
1,589,679
-1.00(-7.18%)
Feb 02, 2023
14.36
14.67
13.65
13.93
1,386,815
-0.53(-3.67%)
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.