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
Beam Global
(NQ:
BEEM
)
5.850
+0.020 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
6.610
7.189
6.560
6.830
117,407
+0.15(+2.17%)
Jan 30, 2024
6.870
6.940
6.660
6.685
53,824
-0.21(-2.98%)
Jan 29, 2024
6.300
6.950
6.231
6.890
70,217
+0.58(+9.19%)
Jan 26, 2024
6.250
6.450
6.210
6.310
60,392
+0.12(+1.94%)
Jan 25, 2024
6.950
6.950
6.190
6.190
133,801
-0.66(-9.64%)
Jan 24, 2024
7.290
7.315
6.830
6.850
190,696
-0.17(-2.42%)
Jan 23, 2024
6.540
7.349
6.540
7.020
332,336
+0.57(+8.84%)
Jan 22, 2024
5.920
6.480
5.903
6.450
141,506
+0.56(+9.51%)
Jan 19, 2024
5.820
5.920
5.610
5.890
112,745
+0.10(+1.73%)
Jan 18, 2024
5.760
5.817
5.620
5.790
114,467
+0.10(+1.76%)
Jan 17, 2024
5.770
5.770
5.540
5.690
136,451
-0.21(-3.56%)
Jan 16, 2024
5.900
5.935
5.560
5.900
168,216
+0.27(+4.80%)
Jan 12, 2024
5.810
5.930
5.585
5.630
87,015
-0.13(-2.26%)
Jan 11, 2024
5.900
5.900
5.560
5.760
139,227
-0.19(-3.19%)
Jan 10, 2024
6.100
6.100
5.880
5.950
110,616
-0.16(-2.62%)
Jan 09, 2024
6.050
6.270
6.050
6.110
70,325
-0.08(-1.29%)
Jan 08, 2024
6.070
6.365
6.060
6.190
83,826
+0.12(+1.98%)
Jan 05, 2024
6.360
6.580
6.060
6.070
142,949
-0.39(-6.04%)
Jan 04, 2024
6.320
6.540
6.260
6.460
110,075
+0.09(+1.41%)
Jan 03, 2024
6.620
6.620
6.260
6.370
161,899
-0.29(-4.35%)
Jan 02, 2024
6.990
7.250
6.600
6.660
216,327
-0.43(-6.06%)
Dec 29, 2023
7.620
7.680
7.080
7.090
363,749
-0.54(-7.08%)
Dec 28, 2023
7.430
7.990
7.140
7.630
1,027,090
+0.10(+1.33%)
Dec 27, 2023
7.680
7.750
7.170
7.530
354,607
-0.02(-0.26%)
Dec 26, 2023
7.190
7.760
7.060
7.550
423,209
+0.50(+7.09%)
Dec 22, 2023
6.800
7.270
6.690
7.050
274,139
+0.34(+5.07%)
Dec 21, 2023
6.370
7.040
6.370
6.710
384,783
+0.43(+6.93%)
Dec 20, 2023
6.330
7.060
6.270
6.275
332,477
-0.11(-1.80%)
Dec 19, 2023
6.230
6.540
6.230
6.390
115,063
+0.16(+2.57%)
Dec 18, 2023
6.430
6.588
6.104
6.230
120,240
-0.28(-4.30%)
Dec 15, 2023
6.600
6.840
6.330
6.510
135,418
-0.10(-1.51%)
Dec 14, 2023
6.140
6.960
6.130
6.610
403,693
+0.62(+10.35%)
Dec 13, 2023
5.480
6.000
5.436
5.990
184,034
+0.46(+8.32%)
Dec 12, 2023
5.500
5.600
5.230
5.530
125,380
+0.01(+0.18%)
Dec 11, 2023
5.460
5.700
5.350
5.520
171,927
+0.19(+3.56%)
Dec 08, 2023
5.000
5.370
5.000
5.330
128,647
+0.30(+5.96%)
Dec 07, 2023
5.230
5.347
5.010
5.030
193,153
-0.18(-3.45%)
Dec 06, 2023
5.390
5.480
5.140
5.210
103,488
-0.12(-2.25%)
Dec 05, 2023
5.490
5.570
5.230
5.330
155,572
-0.17(-3.09%)
Dec 04, 2023
5.900
5.990
5.460
5.500
191,196
-0.24(-4.18%)
Dec 01, 2023
5.760
6.000
5.670
5.740
214,456
+0.02(+0.35%)
Nov 30, 2023
6.130
6.130
5.710
5.720
130,048
-0.30(-4.98%)
Nov 29, 2023
6.280
6.570
6.010
6.020
166,619
-0.12(-1.95%)
Nov 28, 2023
5.830
6.385
5.802
6.140
253,809
+0.32(+5.50%)
Nov 27, 2023
5.720
5.870
5.650
5.820
154,179
-0.03(-0.51%)
Nov 24, 2023
5.640
5.923
5.600
5.850
74,765
+0.27(+4.84%)
Nov 22, 2023
5.700
5.740
5.520
5.580
104,757
-0.01(-0.18%)
Nov 21, 2023
5.600
5.681
5.510
5.590
150,529
+0.01(+0.18%)
Nov 20, 2023
6.070
6.212
5.555
5.580
222,033
-0.41(-6.84%)
Nov 17, 2023
6.300
6.300
5.910
5.990
112,729
-0.19(-3.07%)
Nov 16, 2023
6.600
6.600
6.170
6.180
100,508
-0.43(-6.51%)
Nov 15, 2023
7.350
7.420
6.570
6.610
260,457
-0.69(-9.45%)
Nov 14, 2023
6.390
7.380
6.110
7.300
371,089
+1.24(+20.46%)
Nov 13, 2023
5.990
6.152
5.910
6.060
92,522
+0.04(+0.75%)
Nov 10, 2023
5.970
6.070
5.850
6.015
112,669
+0.06(+1.09%)
Nov 09, 2023
6.110
6.150
5.940
5.950
98,141
-0.09(-1.49%)
Nov 08, 2023
6.120
6.120
5.880
6.040
88,314
-0.06(-0.98%)
Nov 07, 2023
5.900
6.175
5.870
6.100
135,883
+0.15(+2.52%)
Nov 06, 2023
6.120
6.150
5.920
5.950
113,240
-0.16(-2.54%)
Nov 03, 2023
5.760
6.205
5.760
6.105
167,651
+0.52(+9.21%)
Nov 02, 2023
5.470
5.733
5.460
5.590
95,071
+0.24(+4.49%)
Nov 01, 2023
5.500
5.510
5.220
5.350
67,875
-0.13(-2.37%)
Oct 31, 2023
5.410
5.590
5.310
5.480
93,971
+0.04(+0.74%)
Oct 30, 2023
5.450
5.740
5.250
5.440
151,658
-0.07(-1.27%)
Oct 27, 2023
5.700
5.720
5.490
5.510
100,726
-0.19(-3.33%)
Oct 26, 2023
5.610
5.889
5.600
5.700
77,483
+0.05(+0.88%)
Oct 25, 2023
5.770
5.771
5.468
5.650
205,607
-0.12(-2.08%)
Oct 24, 2023
6.130
6.200
5.710
5.770
200,520
-0.21(-3.51%)
Oct 23, 2023
6.200
6.270
5.950
5.980
161,909
-0.31(-4.93%)
Oct 20, 2023
6.660
6.700
6.210
6.290
166,413
-0.46(-6.81%)
Oct 19, 2023
6.720
6.886
6.640
6.750
59,424
+0.00(+0.00%)
Oct 18, 2023
7.100
7.100
6.730
6.750
94,643
-0.39(-5.46%)
Oct 17, 2023
7.120
7.300
7.050
7.140
67,230
-0.04(-0.56%)
Oct 16, 2023
7.220
7.370
7.070
7.180
84,906
+0.07(+0.98%)
Oct 13, 2023
7.000
7.230
6.900
7.110
101,716
+0.13(+1.86%)
Oct 12, 2023
7.150
7.164
6.779
6.980
74,579
-0.08(-1.13%)
Oct 11, 2023
7.720
7.960
6.970
7.060
261,248
-0.64(-8.31%)
Oct 10, 2023
6.930
7.765
6.930
7.700
106,635
+0.78(+11.27%)
Oct 09, 2023
6.910
7.100
6.800
6.920
73,271
-0.25(-3.49%)
Oct 06, 2023
6.820
7.250
6.790
7.170
80,817
+0.32(+4.67%)
Oct 05, 2023
6.950
7.039
6.780
6.850
98,322
-0.17(-2.42%)
Oct 04, 2023
7.110
7.133
6.960
7.020
93,562
-0.11(-1.54%)
Oct 03, 2023
7.020
7.190
6.950
7.130
75,384
+0.06(+0.85%)
Oct 02, 2023
7.380
7.480
7.000
7.070
117,637
-0.31(-4.20%)
Sep 29, 2023
7.570
7.760
7.320
7.380
61,569
-0.11(-1.47%)
Sep 28, 2023
7.500
7.620
7.170
7.490
213,454
+0.01(+0.13%)
Sep 27, 2023
7.440
7.726
7.420
7.480
39,150
+0.12(+1.63%)
Sep 26, 2023
7.650
7.730
7.280
7.360
85,328
-0.31(-4.04%)
Sep 25, 2023
7.040
7.760
7.600
7.670
116,045
+0.61(+8.64%)
Sep 22, 2023
7.100
7.230
7.040
7.060
95,131
-0.04(-0.56%)
Sep 21, 2023
7.510
7.670
7.050
7.100
302,248
-0.61(-7.91%)
Sep 20, 2023
7.890
8.010
7.710
7.710
54,807
-0.11(-1.41%)
Sep 19, 2023
7.850
7.982
7.710
7.820
152,402
-0.01(-0.13%)
Sep 18, 2023
8.010
8.190
7.830
7.830
104,458
-0.13(-1.63%)
Sep 15, 2023
8.370
8.420
7.960
7.960
364,486
-0.50(-5.91%)
Sep 14, 2023
8.300
8.668
8.210
8.460
98,174
+0.17(+2.05%)
Sep 13, 2023
8.550
8.730
8.280
8.290
149,281
-0.21(-2.47%)
Sep 12, 2023
7.880
8.640
7.840
8.500
234,226
+0.70(+8.97%)
Sep 11, 2023
8.040
8.100
7.780
7.800
92,961
-0.20(-2.50%)
Sep 08, 2023
8.000
8.080
7.910
8.000
106,480
-0.07(-0.87%)
Sep 07, 2023
8.110
8.110
7.685
8.070
137,358
-0.13(-1.59%)
Sep 06, 2023
8.780
8.780
8.190
8.200
131,024
-0.60(-6.82%)
Sep 05, 2023
8.650
8.890
8.619
8.800
67,627
+0.10(+1.15%)
Sep 01, 2023
8.710
8.940
8.650
8.700
79,935
+0.00(+0.00%)
Aug 31, 2023
8.680
8.810
8.575
8.700
95,008
+0.02(+0.23%)
Aug 30, 2023
8.590
8.680
8.450
8.680
89,030
+0.05(+0.58%)
Aug 29, 2023
8.300
8.750
8.200
8.630
160,536
+0.33(+3.98%)
Aug 28, 2023
8.430
8.600
8.220
8.300
185,102
-0.03(-0.36%)
Aug 25, 2023
7.920
8.410
7.890
8.330
185,414
+0.60(+7.76%)
Aug 24, 2023
8.530
8.530
7.720
7.730
308,534
-0.86(-10.01%)
Aug 23, 2023
8.490
8.740
8.440
8.590
88,012
+0.09(+1.06%)
Aug 22, 2023
8.600
8.720
8.300
8.500
104,691
+0.01(+0.12%)
Aug 21, 2023
8.250
8.620
8.140
8.490
176,047
+0.26(+3.16%)
Aug 18, 2023
8.130
8.450
8.080
8.230
200,658
-0.01(-0.12%)
Aug 17, 2023
8.660
8.739
7.980
8.240
386,709
-0.37(-4.30%)
Aug 16, 2023
9.110
9.193
8.580
8.610
370,104
-0.44(-4.86%)
Aug 15, 2023
10.20
10.25
9.030
9.050
349,619
-0.56(-5.83%)
Aug 14, 2023
9.380
9.890
9.182
9.610
358,298
+0.23(+2.45%)
Aug 11, 2023
9.550
9.700
9.206
9.380
274,355
-0.36(-3.70%)
Aug 10, 2023
9.890
10.25
9.640
9.740
206,456
-0.16(-1.62%)
Aug 09, 2023
9.970
10.01
9.560
9.900
132,622
-0.06(-0.60%)
Aug 08, 2023
9.910
9.960
9.450
9.960
154,521
+0.00(+0.00%)
Aug 07, 2023
10.43
10.43
9.720
9.960
145,868
-0.44(-4.23%)
Aug 04, 2023
10.56
10.73
10.33
10.40
93,040
-0.16(-1.52%)
Aug 03, 2023
10.55
11.25
10.55
10.56
163,462
-0.16(-1.49%)
Aug 02, 2023
11.15
11.20
10.25
10.72
258,917
-0.70(-6.13%)
Aug 01, 2023
11.50
11.50
11.05
11.42
146,239
-0.06(-0.52%)
Jul 31, 2023
10.73
11.51
10.73
11.48
199,974
+0.78(+7.29%)
Jul 28, 2023
10.49
10.74
10.35
10.70
146,532
+0.28(+2.69%)
Jul 27, 2023
11.26
11.46
10.37
10.42
122,192
-0.61(-5.53%)
Jul 26, 2023
10.88
11.17
10.83
11.03
85,217
+0.14(+1.29%)
Jul 25, 2023
11.40
11.55
10.82
10.89
151,462
-0.56(-4.89%)
Jul 24, 2023
11.49
11.74
11.27
11.45
131,133
-0.04(-0.35%)
Jul 21, 2023
11.83
11.98
11.34
11.49
158,961
-0.28(-2.38%)
Jul 20, 2023
12.42
12.53
11.75
11.77
162,416
-0.63(-5.08%)
Jul 19, 2023
12.11
12.57
11.97
12.40
139,111
+0.30(+2.48%)
Jul 18, 2023
12.24
12.50
11.92
12.10
292,149
-0.15(-1.22%)
Jul 17, 2023
11.28
12.38
11.05
12.25
379,817
+1.01(+8.99%)
Jul 14, 2023
11.80
12.16
11.10
11.24
345,966
-0.27(-2.35%)
Jul 13, 2023
10.65
11.66
10.50
11.51
809,635
+1.03(+9.83%)
Jul 12, 2023
10.23
10.63
10.00
10.48
289,655
+0.35(+3.46%)
Jul 11, 2023
10.15
10.20
9.950
10.13
97,323
-0.02(-0.20%)
Jul 10, 2023
10.00
10.25
9.800
10.15
90,342
+0.11(+1.10%)
Jul 07, 2023
9.790
10.23
9.790
10.04
104,108
+0.18(+1.83%)
Jul 06, 2023
10.13
10.21
9.603
9.860
207,451
-0.40(-3.90%)
Jul 05, 2023
10.35
10.42
10.07
10.26
103,316
-0.17(-1.63%)
Jul 03, 2023
10.40
10.63
10.22
10.43
72,760
+0.08(+0.77%)
Jun 30, 2023
10.71
10.84
10.34
10.35
99,117
-0.29(-2.73%)
Jun 29, 2023
10.45
10.91
10.38
10.64
304,241
+0.14(+1.33%)
Jun 28, 2023
10.50
10.60
10.25
10.50
117,890
+0.09(+0.86%)
Jun 27, 2023
10.09
10.57
9.940
10.41
206,174
+0.27(+2.66%)
Jun 26, 2023
10.44
10.73
10.04
10.14
128,233
-0.39(-3.70%)
Jun 23, 2023
10.20
10.54
10.12
10.53
212,653
+0.31(+3.03%)
Jun 22, 2023
10.26
10.59
10.13
10.22
214,654
-0.16(-1.54%)
Jun 21, 2023
10.36
10.48
9.990
10.38
274,620
-0.22(-2.08%)
Jun 20, 2023
9.960
11.15
9.930
10.60
1,008,110
+0.66(+6.64%)
Jun 16, 2023
10.50
10.58
9.590
9.940
711,516
-0.54(-5.15%)
Jun 15, 2023
10.94
11.18
10.41
10.48
292,497
-0.32(-2.96%)
Jun 14, 2023
11.45
11.58
10.66
10.80
164,941
-0.60(-5.26%)
Jun 13, 2023
10.70
11.63
10.70
11.40
185,300
+0.70(+6.54%)
Jun 12, 2023
10.85
10.85
10.42
10.70
146,599
-0.20(-1.83%)
Jun 09, 2023
11.53
11.56
10.78
10.90
136,355
-0.56(-4.89%)
Jun 08, 2023
11.64
11.84
11.35
11.46
68,806
-0.16(-1.38%)
Jun 07, 2023
12.12
12.27
11.47
11.62
151,174
-0.36(-3.01%)
Jun 06, 2023
11.23
12.00
11.23
11.98
102,160
+0.68(+6.02%)
Jun 05, 2023
11.58
11.90
11.23
11.30
107,622
-0.62(-5.20%)
Jun 02, 2023
12.03
12.12
11.53
11.92
90,972
+0.05(+0.42%)
Jun 01, 2023
11.90
12.10
11.62
11.87
90,425
-0.01(-0.08%)
May 31, 2023
11.63
11.88
11.15
11.88
89,589
+0.18(+1.54%)
May 30, 2023
12.21
12.37
11.39
11.70
117,238
-0.34(-2.82%)
May 26, 2023
11.77
12.28
11.76
12.04
96,546
+0.24(+2.03%)
May 25, 2023
12.43
12.69
11.64
11.80
212,658
-0.63(-5.07%)
May 24, 2023
12.58
12.82
12.13
12.43
151,322
-0.21(-1.66%)
May 23, 2023
13.20
13.66
12.55
12.64
225,586
-0.57(-4.31%)
May 22, 2023
11.70
13.23
11.69
13.21
403,562
+1.65(+14.27%)
May 19, 2023
11.88
12.06
11.42
11.56
127,535
-0.30(-2.53%)
May 18, 2023
11.91
12.25
11.39
11.86
255,605
-0.19(-1.58%)
May 17, 2023
10.56
12.22
10.56
12.05
531,271
+1.50(+14.22%)
May 16, 2023
12.22
12.25
10.46
10.55
1,108,145
+0.52(+5.18%)
May 15, 2023
10.00
10.18
9.622
10.03
159,745
+0.16(+1.62%)
May 12, 2023
9.760
10.04
9.570
9.870
80,503
+0.10(+1.02%)
May 11, 2023
9.830
9.930
9.405
9.770
65,912
-0.02(-0.20%)
May 10, 2023
10.05
10.36
9.790
9.790
115,302
-0.13(-1.31%)
May 09, 2023
9.740
9.970
9.500
9.920
96,847
+0.07(+0.71%)
May 08, 2023
9.810
10.19
9.400
9.850
87,344
+0.15(+1.55%)
May 05, 2023
9.350
9.800
9.190
9.700
81,486
+0.53(+5.78%)
May 04, 2023
8.990
9.170
8.800
9.170
65,316
+0.14(+1.55%)
May 03, 2023
8.650
9.305
8.597
9.030
157,271
+0.41(+4.76%)
May 02, 2023
8.730
8.950
8.510
8.620
115,669
-0.17(-1.93%)
May 01, 2023
9.000
9.090
8.760
8.790
100,544
-0.13(-1.46%)
Apr 28, 2023
9.150
9.270
8.830
8.920
184,438
-0.34(-3.67%)
Apr 27, 2023
9.350
9.560
9.210
9.260
117,459
+0.00(+0.00%)
Apr 26, 2023
9.820
9.940
9.210
9.260
142,298
-0.47(-4.83%)
Apr 25, 2023
10.01
10.15
9.710
9.730
118,338
-0.31(-3.09%)
Apr 24, 2023
10.06
10.34
9.720
10.04
127,560
-0.07(-0.69%)
Apr 21, 2023
10.03
10.35
9.800
10.11
199,571
+0.06(+0.60%)
Apr 20, 2023
10.68
10.85
10.02
10.05
166,136
-0.87(-7.97%)
Apr 19, 2023
10.84
11.02
10.45
10.92
154,864
-0.02(-0.18%)
Apr 18, 2023
11.29
11.49
10.88
10.94
157,282
-0.24(-2.15%)
Apr 17, 2023
11.44
11.80
11.04
11.18
155,306
-0.25(-2.19%)
Apr 14, 2023
11.94
12.19
11.39
11.43
148,301
-0.65(-5.38%)
Apr 13, 2023
11.92
12.32
11.75
12.08
150,486
+0.20(+1.68%)
Apr 12, 2023
12.28
12.87
11.82
11.88
124,225
-0.31(-2.54%)
Apr 11, 2023
12.68
12.74
12.10
12.19
130,689
-0.12(-0.97%)
Apr 10, 2023
12.15
12.87
12.15
12.31
174,765
+0.14(+1.15%)
Apr 06, 2023
12.72
12.76
12.08
12.17
207,854
-0.61(-4.77%)
Apr 05, 2023
14.04
14.09
12.78
12.78
199,259
-1.28(-9.10%)
Apr 04, 2023
14.92
15.02
13.96
14.06
107,622
-0.77(-5.19%)
Apr 03, 2023
15.87
16.17
14.67
14.83
107,378
-1.08(-6.79%)
Mar 31, 2023
14.56
16.18
14.50
15.91
172,716
+1.44(+9.95%)
Mar 30, 2023
17.02
17.14
14.33
14.47
330,077
-2.23(-13.38%)
Mar 29, 2023
16.22
16.96
15.76
16.70
251,604
+0.68(+4.28%)
Mar 28, 2023
15.93
16.25
15.78
16.02
59,533
-0.05(-0.31%)
Mar 27, 2023
15.85
16.41
15.53
16.07
96,611
+0.04(+0.25%)
Mar 24, 2023
16.13
16.35
15.66
16.03
116,019
-0.06(-0.37%)
Mar 23, 2023
15.50
17.19
15.39
16.09
291,653
+1.59(+10.97%)
Mar 22, 2023
14.75
15.18
14.50
14.50
79,642
-0.22(-1.49%)
Mar 21, 2023
14.53
15.15
14.46
14.72
90,590
+0.46(+3.23%)
Mar 20, 2023
14.84
14.89
14.26
14.26
62,768
-0.66(-4.42%)
Mar 17, 2023
14.57
14.98
14.34
14.92
188,873
+0.43(+2.97%)
Mar 16, 2023
13.31
14.70
13.15
14.49
109,285
+1.02(+7.57%)
Mar 15, 2023
14.21
14.64
13.32
13.47
153,423
-1.06(-7.30%)
Mar 14, 2023
14.39
14.90
14.08
14.53
77,116
+0.23(+1.61%)
Mar 13, 2023
14.13
14.55
13.77
14.30
111,315
-0.07(-0.49%)
Mar 10, 2023
15.45
15.48
14.25
14.37
284,190
-1.14(-7.35%)
Mar 09, 2023
16.18
16.39
15.24
15.51
222,730
-0.67(-4.14%)
Mar 08, 2023
16.29
16.33
15.73
16.18
117,262
-0.12(-0.74%)
Mar 07, 2023
16.24
16.68
16.06
16.30
57,313
+0.07(+0.43%)
Mar 06, 2023
16.73
16.84
16.20
16.23
41,190
-0.46(-2.76%)
Mar 03, 2023
16.38
16.91
16.36
16.69
71,703
+0.31(+1.89%)
Mar 02, 2023
16.23
16.52
15.91
16.38
65,682
-0.02(-0.12%)
Mar 01, 2023
16.97
17.06
16.33
16.40
99,520
-0.48(-2.84%)
Feb 28, 2023
16.84
17.15
16.39
16.88
92,452
+0.45(+2.74%)
Feb 27, 2023
16.66
16.86
16.32
16.43
62,644
-0.11(-0.67%)
Feb 24, 2023
16.63
16.80
16.36
16.54
80,721
-0.46(-2.71%)
Feb 23, 2023
16.64
17.11
16.52
17.00
82,381
+0.50(+3.03%)
Feb 22, 2023
16.50
16.64
15.88
16.50
161,856
+0.05(+0.30%)
Feb 21, 2023
16.05
17.29
16.05
16.45
213,338
+0.59(+3.72%)
Feb 17, 2023
16.13
16.24
15.60
15.86
153,380
-0.44(-2.70%)
Feb 16, 2023
16.89
17.15
16.30
16.30
104,040
-0.70(-4.12%)
Feb 15, 2023
16.54
17.32
16.48
17.00
67,550
+0.24(+1.43%)
Feb 14, 2023
17.01
17.27
16.51
16.76
65,193
+0.13(+0.78%)
Feb 13, 2023
17.21
17.21
16.54
16.63
99,726
-0.11(-0.66%)
Feb 10, 2023
16.62
17.00
16.25
16.74
88,847
-0.13(-0.77%)
Feb 09, 2023
17.01
17.28
16.64
16.87
73,269
+0.02(+0.12%)
Feb 08, 2023
17.11
17.62
16.70
16.85
105,267
-0.19(-1.12%)
Feb 07, 2023
17.29
17.50
16.63
17.04
91,513
-0.35(-2.01%)
Feb 06, 2023
17.22
17.75
17.01
17.39
69,759
+0.07(+0.40%)
Feb 03, 2023
17.25
17.89
17.00
17.32
100,260
-0.31(-1.76%)
Feb 02, 2023
18.06
18.47
16.91
17.63
172,501
-0.14(-0.79%)
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.