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
Alset Inc
(NQ:
AEI
)
0.9100
+0.0200 (+2.25%)
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
1.240
1.282
1.220
1.240
5,395
-0.01(-0.80%)
Jan 30, 2024
1.240
1.250
1.180
1.250
7,881
+0.04(+3.31%)
Jan 29, 2024
1.180
1.230
1.140
1.210
11,925
+0.03(+2.54%)
Jan 26, 2024
1.211
1.222
1.130
1.180
9,044
+0.06(+5.36%)
Jan 25, 2024
1.130
1.150
1.070
1.120
18,365
-0.00(-0.44%)
Jan 24, 2024
1.370
1.370
1.110
1.125
79,873
-0.27(-19.64%)
Jan 23, 2024
1.460
1.510
1.400
1.400
12,083
-0.06(-4.11%)
Jan 22, 2024
1.460
1.520
1.400
1.460
54,294
-0.03(-2.01%)
Jan 19, 2024
1.460
1.500
1.415
1.490
27,405
+0.01(+0.68%)
Jan 18, 2024
1.350
1.520
1.350
1.480
83,673
+0.14(+10.45%)
Jan 17, 2024
1.320
1.340
1.250
1.340
9,953
+0.02(+1.52%)
Jan 16, 2024
1.260
1.400
1.250
1.320
120,953
+0.09(+7.32%)
Jan 12, 2024
1.220
1.250
1.220
1.230
8,065
-0.00(-0.26%)
Jan 11, 2024
1.250
1.260
1.230
1.233
26,196
-0.02(-1.34%)
Jan 10, 2024
1.260
1.300
1.210
1.250
76,615
-0.00(-0.40%)
Jan 09, 2024
1.340
1.340
1.220
1.255
69,620
-0.07(-4.98%)
Jan 08, 2024
1.060
1.330
1.040
1.321
145,095
+0.27(+25.79%)
Jan 05, 2024
1.085
1.085
1.050
1.050
45,696
-0.02(-1.87%)
Jan 04, 2024
1.060
1.085
1.060
1.070
23,455
-0.03(-2.73%)
Jan 03, 2024
1.120
1.130
1.060
1.100
14,065
-0.03(-2.65%)
Jan 02, 2024
1.060
1.130
1.060
1.130
76,645
+0.10(+9.71%)
Dec 29, 2023
0.9300
1.030
0.9300
1.030
77,894
+0.12(+13.19%)
Dec 28, 2023
0.9000
0.9450
0.8701
0.9100
52,454
+0.01(+1.10%)
Dec 27, 2023
0.9400
0.9500
0.9000
0.9001
70,039
-0.02(-2.16%)
Dec 26, 2023
0.8300
0.9200
0.8300
0.9200
48,893
+0.09(+10.86%)
Dec 22, 2023
0.7539
0.8800
0.7539
0.8299
98,578
+0.07(+9.20%)
Dec 21, 2023
0.8028
0.8382
0.7551
0.7600
36,596
-0.08(-9.63%)
Dec 20, 2023
0.7801
0.8450
0.7801
0.8410
69,775
+0.01(+1.20%)
Dec 19, 2023
0.7800
0.8500
0.7800
0.8310
51,078
+0.07(+8.87%)
Dec 18, 2023
0.8400
0.8452
0.7501
0.7633
49,837
-0.06(-7.37%)
Dec 15, 2023
0.8440
0.8600
0.8100
0.8240
64,036
+0.01(+1.74%)
Dec 14, 2023
0.7858
0.8250
0.7501
0.8099
75,679
+0.01(+1.36%)
Dec 13, 2023
0.7800
0.8115
0.7101
0.7990
110,821
+0.05(+6.52%)
Dec 12, 2023
0.8100
0.8100
0.7153
0.7501
105,641
-0.07(-8.31%)
Dec 11, 2023
0.9600
0.9650
0.7801
0.8181
106,349
-0.14(-14.80%)
Dec 08, 2023
1.000
1.030
0.9601
0.9602
44,617
-0.04(-3.98%)
Dec 07, 2023
1.110
1.110
1.000
1.000
35,650
-0.07(-6.54%)
Dec 06, 2023
1.130
1.130
1.060
1.070
41,116
-0.07(-6.13%)
Dec 05, 2023
1.180
1.205
1.135
1.140
32,495
-0.04(-3.41%)
Dec 04, 2023
1.200
1.200
1.180
1.180
10,966
-0.02(-1.66%)
Dec 01, 2023
1.170
1.200
1.150
1.200
7,185
+0.03(+2.54%)
Nov 30, 2023
1.160
1.200
1.160
1.170
6,591
+0.02(+1.77%)
Nov 29, 2023
1.141
1.220
1.141
1.150
14,568
+0.01(+0.88%)
Nov 28, 2023
1.200
1.200
1.120
1.140
17,510
-0.06(-5.00%)
Nov 27, 2023
1.210
1.220
1.200
1.200
23,998
+0.00(+0.00%)
Nov 24, 2023
1.190
1.210
1.190
1.200
4,437
+0.01(+0.84%)
Nov 22, 2023
1.230
1.230
1.180
1.190
19,387
-0.04(-3.25%)
Nov 21, 2023
1.310
1.350
1.230
1.230
28,331
-0.07(-5.39%)
Nov 20, 2023
1.410
1.410
1.260
1.300
15,745
-0.05(-3.70%)
Nov 17, 2023
1.320
1.500
1.230
1.350
37,987
+0.00(+0.00%)
Nov 16, 2023
1.260
1.570
1.250
1.350
373,335
+0.03(+2.27%)
Nov 15, 2023
1.300
1.321
1.220
1.320
7,837
+0.04(+3.52%)
Nov 14, 2023
1.250
1.300
1.190
1.275
24,467
+0.05(+4.51%)
Nov 13, 2023
1.160
1.240
1.160
1.220
9,624
+0.02(+1.72%)
Nov 10, 2023
1.260
1.286
1.160
1.200
31,296
-0.06(-4.82%)
Nov 09, 2023
1.370
1.370
1.260
1.260
8,125
-0.02(-1.55%)
Nov 08, 2023
1.290
1.290
1.280
1.280
1,373
+0.00(+0.00%)
Nov 07, 2023
1.300
1.300
1.280
1.280
4,032
-0.01(-0.78%)
Nov 06, 2023
1.310
1.310
1.290
1.290
6,605
-0.03(-2.27%)
Nov 03, 2023
1.330
1.335
1.313
1.320
3,768
+0.00(+0.00%)
Nov 02, 2023
1.295
1.338
1.290
1.320
5,618
+0.02(+1.54%)
Nov 01, 2023
1.333
1.337
1.290
1.300
7,714
+0.00(+0.28%)
Oct 31, 2023
1.290
1.340
1.280
1.296
20,763
-0.01(-1.04%)
Oct 30, 2023
1.290
1.327
1.290
1.310
11,654
+0.01(+1.00%)
Oct 27, 2023
1.320
1.337
1.297
1.297
3,538
-0.02(-1.74%)
Oct 26, 2023
1.290
1.339
1.288
1.320
5,105
-0.02(-1.46%)
Oct 25, 2023
1.290
1.350
1.280
1.339
5,689
+0.06(+4.96%)
Oct 24, 2023
1.290
1.301
1.250
1.276
8,152
+0.06(+4.60%)
Oct 23, 2023
1.250
1.250
1.220
1.220
11,270
-0.01(-1.21%)
Oct 20, 2023
1.210
1.240
1.210
1.235
9,970
+0.01(+0.82%)
Oct 19, 2023
1.250
1.250
1.220
1.225
15,796
-0.01(-0.81%)
Oct 18, 2023
1.250
1.260
1.220
1.235
4,508
-0.02(-1.98%)
Oct 17, 2023
1.240
1.320
1.240
1.260
6,699
+0.01(+0.80%)
Oct 16, 2023
1.250
1.250
1.220
1.250
10,325
-0.01(-0.79%)
Oct 13, 2023
1.220
1.272
1.220
1.260
7,085
+0.03(+2.10%)
Oct 12, 2023
1.230
1.250
1.220
1.234
3,776
-0.05(-3.59%)
Oct 11, 2023
1.240
1.320
1.240
1.280
3,414
-0.01(-0.77%)
Oct 10, 2023
1.210
1.290
1.210
1.290
2,156
+0.03(+2.37%)
Oct 09, 2023
1.280
1.290
1.200
1.260
16,634
-0.04(-3.08%)
Oct 06, 2023
1.300
1.320
1.290
1.300
2,049
+0.01(+0.78%)
Oct 05, 2023
1.310
1.320
1.290
1.290
4,827
-0.03(-2.27%)
Oct 04, 2023
1.390
1.390
1.320
1.320
1,475
-0.03(-2.22%)
Oct 03, 2023
1.345
1.400
1.310
1.350
16,347
+0.01(+0.75%)
Oct 02, 2023
1.310
1.340
1.310
1.340
7,645
+0.02(+1.52%)
Sep 29, 2023
1.320
1.380
1.320
1.320
7,432
-0.06(-4.35%)
Sep 28, 2023
1.360
1.400
1.360
1.380
5,636
-0.01(-0.72%)
Sep 27, 2023
1.400
1.400
1.358
1.390
3,048
-0.01(-0.71%)
Sep 26, 2023
1.340
1.400
1.340
1.400
16,378
+0.02(+1.45%)
Sep 25, 2023
1.390
1.400
1.380
1.380
2,805
-0.03(-2.13%)
Sep 22, 2023
1.420
1.440
1.389
1.410
8,619
+0.03(+2.32%)
Sep 21, 2023
1.440
1.440
1.370
1.378
6,374
-0.07(-4.97%)
Sep 20, 2023
1.450
1.450
1.420
1.450
5,528
+0.04(+2.84%)
Sep 19, 2023
1.410
1.430
1.410
1.410
3,738
-0.03(-2.23%)
Sep 18, 2023
1.470
1.470
1.430
1.442
5,324
-0.03(-1.90%)
Sep 15, 2023
1.362
1.470
1.362
1.470
24,018
+0.12(+8.89%)
Sep 14, 2023
1.437
1.437
1.350
1.350
4,249
+0.00(+0.00%)
Sep 13, 2023
1.370
1.460
1.350
1.350
24,424
+0.02(+1.50%)
Sep 12, 2023
1.400
1.437
1.330
1.330
7,743
-0.08(-6.01%)
Sep 11, 2023
1.430
1.450
1.400
1.415
4,688
+0.03(+1.80%)
Sep 08, 2023
1.380
1.460
1.380
1.390
6,637
+0.01(+0.72%)
Sep 07, 2023
1.400
1.420
1.380
1.380
5,029
-0.02(-1.43%)
Sep 06, 2023
1.390
1.460
1.360
1.400
22,641
+0.02(+1.45%)
Sep 05, 2023
1.330
1.412
1.330
1.380
5,677
-0.02(-1.43%)
Sep 01, 2023
1.400
1.460
1.400
1.400
4,524
+0.01(+0.72%)
Aug 31, 2023
1.390
1.402
1.341
1.390
8,247
+0.03(+2.21%)
Aug 30, 2023
1.340
1.360
1.320
1.360
6,373
+0.05(+3.82%)
Aug 29, 2023
1.310
1.336
1.310
1.310
4,848
+0.00(+0.31%)
Aug 28, 2023
1.300
1.340
1.300
1.306
3,118
-0.00(-0.33%)
Aug 25, 2023
1.380
1.386
1.300
1.310
16,860
-0.04(-2.95%)
Aug 24, 2023
1.360
1.360
1.290
1.350
16,696
+0.04(+2.79%)
Aug 23, 2023
1.292
1.340
1.280
1.313
11,140
+0.02(+1.48%)
Aug 22, 2023
1.400
1.400
1.250
1.294
37,909
-0.10(-6.94%)
Aug 21, 2023
1.370
1.401
1.340
1.391
21,724
+0.03(+2.26%)
Aug 18, 2023
1.330
1.390
1.330
1.360
4,636
+0.04(+3.03%)
Aug 17, 2023
1.300
1.330
1.300
1.320
5,398
+0.00(+0.00%)
Aug 16, 2023
1.320
1.330
1.270
1.320
31,229
-0.04(-2.95%)
Aug 15, 2023
1.360
1.400
1.340
1.360
11,807
+0.03(+2.26%)
Aug 14, 2023
1.500
1.500
1.310
1.330
80,543
-0.11(-7.56%)
Aug 11, 2023
1.480
1.489
1.417
1.439
29,354
-0.04(-2.79%)
Aug 10, 2023
1.535
1.535
1.470
1.480
7,748
-0.01(-0.58%)
Aug 09, 2023
1.490
1.520
1.470
1.489
8,418
-0.00(-0.09%)
Aug 08, 2023
1.520
1.520
1.472
1.490
14,700
-0.04(-2.61%)
Aug 07, 2023
1.570
1.615
1.527
1.530
18,170
-0.05(-3.47%)
Aug 04, 2023
1.591
1.615
1.580
1.585
10,288
-0.02(-0.94%)
Aug 03, 2023
1.630
1.640
1.600
1.600
24,543
-0.05(-3.32%)
Aug 02, 2023
1.660
1.699
1.620
1.655
30,305
-0.03(-2.07%)
Aug 01, 2023
1.680
1.770
1.660
1.690
12,229
-0.02(-1.17%)
Jul 31, 2023
1.700
1.748
1.690
1.710
15,961
-0.02(-1.16%)
Jul 28, 2023
1.660
1.750
1.660
1.730
21,207
+0.01(+0.58%)
Jul 27, 2023
1.710
1.730
1.680
1.720
3,915
-0.03(-1.71%)
Jul 26, 2023
1.690
1.760
1.650
1.750
8,855
+0.05(+2.94%)
Jul 25, 2023
1.690
1.734
1.690
1.700
4,760
-0.02(-1.16%)
Jul 24, 2023
1.770
1.770
1.650
1.720
12,479
+0.02(+1.18%)
Jul 21, 2023
1.750
1.780
1.620
1.700
36,605
+0.03(+1.57%)
Jul 20, 2023
1.960
1.960
1.650
1.674
81,624
-0.26(-13.28%)
Jul 19, 2023
2.000
2.000
1.920
1.930
10,479
-0.04(-2.03%)
Jul 18, 2023
1.970
1.970
1.890
1.970
15,853
+0.02(+1.03%)
Jul 17, 2023
1.910
1.970
1.871
1.950
37,959
+0.05(+2.63%)
Jul 14, 2023
2.000
2.040
1.860
1.900
55,705
-0.09(-4.52%)
Jul 13, 2023
1.780
2.000
1.770
1.990
188,068
+0.22(+12.43%)
Jul 12, 2023
1.720
1.770
1.710
1.770
24,755
+0.07(+4.12%)
Jul 11, 2023
1.700
1.740
1.630
1.700
27,969
+0.01(+0.59%)
Jul 10, 2023
1.710
1.719
1.680
1.690
9,221
-0.02(-1.17%)
Jul 07, 2023
1.650
1.724
1.650
1.710
16,232
+0.07(+4.27%)
Jul 06, 2023
1.740
1.740
1.620
1.640
15,886
-0.10(-5.75%)
Jul 05, 2023
1.710
1.770
1.680
1.740
24,536
+0.06(+3.57%)
Jul 03, 2023
1.610
1.700
1.600
1.680
23,495
+0.13(+8.39%)
Jun 30, 2023
1.700
1.730
1.550
1.550
59,587
-0.17(-9.88%)
Jun 29, 2023
1.720
1.760
1.650
1.720
87,927
+0.09(+5.52%)
Jun 28, 2023
1.550
1.690
1.547
1.630
42,289
+0.08(+5.16%)
Jun 27, 2023
1.510
1.575
1.492
1.550
15,260
+0.06(+4.01%)
Jun 26, 2023
1.500
1.520
1.392
1.490
21,316
+0.04(+2.77%)
Jun 23, 2023
1.450
1.450
1.412
1.450
19,877
-0.01(-0.68%)
Jun 22, 2023
1.590
1.590
1.460
1.460
43,932
-0.09(-5.81%)
Jun 21, 2023
1.540
1.620
1.510
1.550
43,116
+0.02(+1.31%)
Jun 20, 2023
1.600
1.642
1.520
1.530
23,361
-0.11(-6.71%)
Jun 16, 2023
1.650
1.680
1.590
1.640
18,084
-0.04(-2.38%)
Jun 15, 2023
1.630
1.680
1.630
1.680
9,138
+0.13(+8.39%)
May 08, 2023
1.500
1.550
1.450
1.550
41,089
+0.03(+1.97%)
May 05, 2023
1.470
1.540
1.470
1.520
51,677
+0.00(+0.00%)
May 04, 2023
1.550
1.570
1.440
1.520
171,929
-0.09(-5.59%)
May 03, 2023
1.530
1.739
1.420
1.610
596,859
+0.08(+5.23%)
May 02, 2023
1.640
1.640
1.480
1.530
38,948
-0.04(-2.55%)
May 01, 2023
1.500
1.640
1.500
1.570
220,987
+0.07(+4.67%)
Apr 28, 2023
1.410
1.620
1.395
1.500
73,926
+0.16(+11.94%)
Apr 27, 2023
1.390
1.390
1.340
1.340
17,800
+0.00(+0.00%)
Apr 26, 2023
1.370
1.380
1.330
1.340
15,356
-0.02(-1.47%)
Apr 25, 2023
1.400
1.410
1.360
1.360
14,045
-0.05(-3.55%)
Apr 24, 2023
1.470
1.470
1.410
1.410
8,748
-0.03(-1.74%)
Apr 21, 2023
1.430
1.441
1.400
1.435
6,360
+0.01(+0.35%)
Apr 20, 2023
1.450
1.482
1.390
1.430
22,927
-0.02(-1.38%)
Apr 19, 2023
1.360
1.537
1.330
1.450
49,637
+0.06(+4.32%)
Apr 18, 2023
1.400
1.450
1.360
1.390
28,575
-0.03(-2.09%)
Apr 17, 2023
1.440
1.440
1.380
1.420
32,844
+0.01(+0.68%)
Apr 14, 2023
1.420
1.440
1.380
1.410
14,006
-0.01(-0.48%)
Apr 13, 2023
1.370
1.430
1.350
1.417
30,310
+0.06(+4.18%)
Apr 12, 2023
1.430
1.430
1.360
1.360
11,739
-0.08(-5.56%)
Apr 11, 2023
1.370
1.467
1.370
1.440
11,252
+0.08(+5.88%)
Apr 10, 2023
1.420
1.439
1.355
1.360
25,874
-0.07(-4.90%)
Apr 06, 2023
1.430
1.460
1.430
1.430
11,647
-0.01(-0.69%)
Apr 05, 2023
1.470
1.502
1.430
1.440
20,133
-0.03(-2.04%)
Apr 04, 2023
1.470
1.580
1.460
1.470
18,538
-0.09(-5.77%)
Apr 03, 2023
1.620
1.620
1.550
1.560
8,344
-0.03(-1.88%)
Mar 31, 2023
1.540
1.590
1.530
1.590
23,171
+0.07(+4.60%)
Mar 30, 2023
1.620
1.620
1.520
1.520
12,858
-0.01(-0.65%)
Mar 29, 2023
1.610
1.628
1.520
1.530
9,109
+0.01(+0.66%)
Mar 28, 2023
1.600
1.601
1.520
1.520
23,983
-0.05(-3.49%)
Mar 27, 2023
1.560
1.640
1.534
1.575
26,054
-0.01(-0.32%)
Mar 24, 2023
1.580
1.618
1.560
1.580
6,578
+0.00(+0.00%)
Mar 23, 2023
1.600
1.630
1.550
1.580
10,152
-0.02(-1.25%)
Mar 22, 2023
1.620
1.680
1.580
1.600
24,206
+0.00(+0.00%)
Mar 21, 2023
1.530
1.618
1.506
1.600
18,498
+0.13(+8.84%)
Mar 20, 2023
1.480
1.540
1.450
1.470
33,989
-0.01(-0.68%)
Mar 17, 2023
1.500
1.620
1.480
1.480
55,775
-0.05(-3.58%)
Mar 16, 2023
1.530
1.540
1.470
1.535
43,136
-0.01(-0.32%)
Mar 15, 2023
1.650
1.652
1.530
1.540
32,575
-0.03(-1.91%)
Mar 14, 2023
1.580
1.700
1.570
1.570
27,776
-0.05(-3.09%)
Mar 13, 2023
1.580
1.680
1.560
1.620
75,376
+0.03(+1.89%)
Mar 10, 2023
1.630
1.680
1.580
1.590
60,379
-0.05(-3.05%)
Mar 09, 2023
1.680
1.714
1.620
1.640
30,047
-0.03(-1.80%)
Mar 08, 2023
1.750
1.750
1.635
1.670
56,064
-0.01(-0.60%)
Mar 07, 2023
1.710
1.730
1.643
1.680
57,530
-0.06(-3.45%)
Mar 06, 2023
1.900
1.900
1.670
1.740
101,065
-0.10(-5.43%)
Mar 03, 2023
1.860
1.890
1.800
1.840
38,081
-0.01(-0.81%)
Mar 02, 2023
1.970
1.970
1.820
1.855
45,894
-0.06(-3.39%)
Mar 01, 2023
1.980
2.000
1.910
1.920
30,388
-0.08(-4.00%)
Feb 28, 2023
1.980
2.030
1.950
2.000
39,927
-0.04(-1.96%)
Feb 27, 2023
2.030
2.060
1.970
2.040
19,593
-0.01(-0.49%)
Feb 24, 2023
2.010
2.080
1.980
2.050
40,960
-0.01(-0.49%)
Feb 23, 2023
2.080
2.080
2.000
2.060
23,045
+0.02(+0.98%)
Feb 22, 2023
2.000
2.127
2.000
2.040
62,985
+0.05(+2.51%)
Feb 21, 2023
2.030
2.100
1.970
1.990
95,813
-0.06(-2.93%)
Feb 17, 2023
1.960
2.060
1.960
2.050
82,799
+0.06(+3.02%)
Feb 16, 2023
1.990
1.990
1.920
1.990
43,817
+0.00(+0.00%)
Feb 15, 2023
1.930
2.050
1.930
1.990
50,037
+0.05(+2.58%)
Feb 14, 2023
1.990
1.990
1.900
1.940
82,738
-0.04(-2.02%)
Feb 13, 2023
2.080
2.080
1.920
1.980
74,778
-0.03(-1.49%)
Feb 10, 2023
2.120
2.120
1.950
2.010
220,399
+0.06(+3.08%)
Feb 09, 2023
2.000
2.025
1.900
1.950
348,658
-0.06(-2.99%)
Feb 08, 2023
2.060
2.180
1.995
2.010
199,388
-0.11(-5.19%)
Feb 07, 2023
2.150
2.150
2.060
2.120
134,436
+0.02(+0.95%)
Feb 06, 2023
2.090
2.170
2.040
2.100
1,033,036
-1.00(-32.26%)
Feb 03, 2023
3.050
3.540
3.000
3.100
80,866
-0.02(-0.64%)
Feb 02, 2023
3.110
3.192
3.070
3.120
20,826
+0.02(+0.65%)
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.