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
Hywin Holdings Ltd ADR
(NQ:
HYW
)
0.4310
-0.0280 (-6.10%)
Streaming Delayed Price
Updated: 3:27 PM EDT, Jun 12, 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, 2022
5.690
5.690
5.500
5.650
45,085
+0.10(+1.80%)
Jan 28, 2022
5.880
5.880
5.510
5.550
58,743
-0.03(-0.54%)
Jan 27, 2022
5.730
5.940
5.500
5.580
57,245
-0.10(-1.76%)
Jan 26, 2022
5.660
5.950
5.545
5.680
66,449
+0.03(+0.53%)
Jan 25, 2022
5.490
5.940
5.430
5.650
64,354
+0.10(+1.80%)
Jan 24, 2022
5.690
5.700
5.350
5.550
54,509
-0.18(-3.14%)
Jan 21, 2022
5.700
5.850
5.580
5.730
41,608
+0.16(+2.87%)
Jan 20, 2022
5.720
5.750
5.520
5.570
56,325
-0.15(-2.62%)
Jan 19, 2022
5.560
5.890
5.530
5.720
43,798
+0.20(+3.62%)
Jan 18, 2022
5.550
5.940
5.500
5.520
66,388
-0.12(-2.13%)
Jan 14, 2022
5.640
0
+0.08(+1.44%)
Jan 13, 2022
5.550
5.600
5.440
5.560
40,197
+0.05(+0.91%)
Jan 12, 2022
5.770
5.930
5.510
5.510
42,911
-0.26(-4.51%)
Jan 11, 2022
5.740
5.880
5.460
5.770
45,897
+0.17(+3.04%)
Jan 10, 2022
5.660
5.800
5.520
5.600
46,466
-0.06(-1.06%)
Jan 07, 2022
5.870
5.880
5.510
5.660
44,443
+0.07(+1.25%)
Jan 06, 2022
5.700
5.840
5.500
5.590
57,561
+0.01(+0.18%)
Jan 05, 2022
5.700
5.900
5.500
5.580
41,872
-0.05(-0.89%)
Jan 04, 2022
5.770
5.940
5.500
5.630
43,912
-0.12(-2.09%)
Jan 03, 2022
5.660
5.855
5.520
5.750
64,926
+0.14(+2.50%)
Dec 31, 2021
5.720
5.790
5.518
5.610
69,898
-0.07(-1.23%)
Dec 30, 2021
5.840
5.840
5.460
5.680
43,208
+0.08(+1.43%)
Dec 29, 2021
5.750
5.840
5.500
5.600
50,962
+0.04(+0.72%)
Dec 28, 2021
5.640
5.740
5.500
5.560
64,685
-0.07(-1.24%)
Dec 27, 2021
5.740
5.750
5.510
5.630
46,188
+0.04(+0.72%)
Dec 23, 2021
5.710
5.750
5.500
5.590
45,728
-0.03(-0.53%)
Dec 22, 2021
5.720
5.750
5.500
5.620
41,410
+0.01(+0.18%)
Dec 21, 2021
5.680
5.740
5.565
5.610
42,853
+0.06(+1.08%)
Dec 20, 2021
5.740
5.750
5.540
5.550
47,534
-0.09(-1.68%)
Dec 17, 2021
5.720
5.750
5.560
5.645
43,984
+0.09(+1.71%)
Dec 16, 2021
5.750
5.750
5.540
5.550
40,481
-0.13(-2.29%)
Dec 15, 2021
5.610
5.720
5.500
5.680
41,535
+0.01(+0.17%)
Dec 14, 2021
5.650
5.750
5.610
5.670
50,525
+0.02(+0.36%)
Dec 13, 2021
5.750
5.750
5.610
5.650
51,505
-0.04(-0.70%)
Dec 10, 2021
5.740
5.750
5.600
5.690
52,122
+0.04(+0.71%)
Dec 09, 2021
5.560
5.750
5.510
5.650
51,127
-0.03(-0.62%)
Dec 08, 2021
5.720
5.750
5.400
5.685
50,188
+0.33(+6.26%)
Dec 07, 2021
5.400
5.750
5.260
5.350
19,224
+0.00(+0.00%)
Dec 06, 2021
5.630
5.740
5.150
5.350
43,787
-0.06(-1.11%)
Dec 03, 2021
5.950
5.950
5.410
5.410
23,192
-0.29(-5.09%)
Dec 02, 2021
5.870
5.940
5.524
5.700
54,566
-0.05(-0.87%)
Dec 01, 2021
5.950
5.950
5.440
5.750
44,358
-0.20(-3.36%)
Nov 30, 2021
5.890
5.950
5.900
5.950
11,494
+0.05(+0.85%)
Nov 29, 2021
5.860
5.940
5.860
5.900
18,153
+0.04(+0.68%)
Nov 26, 2021
5.950
5.950
5.853
5.860
12,404
-0.05(-0.85%)
Nov 24, 2021
5.890
5.950
5.850
5.910
17,385
+0.00(+0.00%)
Nov 23, 2021
5.950
5.980
5.910
5.910
19,324
-0.06(-1.01%)
Nov 22, 2021
5.980
5.990
5.930
5.970
21,066
-0.01(-0.17%)
Nov 19, 2021
5.959
6.030
5.959
5.980
17,259
+0.02(+0.34%)
Nov 18, 2021
6.020
5.960
5.960
5.960
11,741
-0.06(-1.00%)
Nov 17, 2021
6.000
6.040
5.985
6.020
16,995
+0.01(+0.17%)
Nov 16, 2021
6.150
6.150
6.000
6.010
17,369
-0.11(-1.85%)
Nov 15, 2021
6.000
6.123
5.870
6.123
19,941
+0.14(+2.39%)
Nov 12, 2021
6.010
6.095
5.960
5.980
14,653
-0.04(-0.66%)
Nov 11, 2021
6.060
6.130
5.950
6.020
16,561
+0.33(+5.80%)
Nov 08, 2021
5.690
5.690
5.690
644
-0.05(-0.82%)
Nov 05, 2021
5.960
6.150
5.620
5.737
29,254
-0.21(-3.57%)
Nov 04, 2021
6.148
6.148
5.770
5.950
5,609
-0.00(-0.08%)
Nov 03, 2021
6.180
6.210
5.930
5.955
5,591
-0.06(-1.08%)
Nov 02, 2021
5.806
6.237
5.806
6.020
18,616
-0.18(-2.90%)
Nov 01, 2021
6.000
6.245
6.277
6.200
12,288
-0.08(-1.22%)
Oct 29, 2021
6.230
6.277
6.020
6.277
6,188
+0.01(+0.10%)
Oct 28, 2021
6.386
6.386
6.110
6.270
8,731
-0.02(-0.32%)
Oct 27, 2021
6.350
6.350
6.190
6.290
11,293
-0.10(-1.56%)
Oct 26, 2021
6.307
6.396
6.390
20,282
-0.02(-0.27%)
Oct 25, 2021
6.299
6.407
6.250
6.407
16,823
-0.01(-0.16%)
Oct 22, 2021
6.300
6.417
6.200
6.417
16,099
+0.03(+0.46%)
Oct 21, 2021
6.290
6.398
6.240
6.388
31,004
-0.02(-0.38%)
Oct 20, 2021
6.270
6.412
6.250
6.412
10,265
-0.01(-0.12%)
Oct 19, 2021
6.250
6.430
6.242
6.420
20,121
+0.17(+2.72%)
Oct 18, 2021
6.191
6.250
6.189
6.250
19,944
-0.03(-0.48%)
Oct 15, 2021
6.461
6.461
6.200
6.280
18,387
-0.06(-0.95%)
Oct 14, 2021
6.250
6.340
6.230
6.340
19,677
+0.12(+1.93%)
Oct 13, 2021
6.470
6.470
6.100
6.220
28,563
+0.02(+0.32%)
Oct 12, 2021
6.150
6.210
6.147
6.200
21,945
+0.07(+1.14%)
Oct 11, 2021
6.130
6.130
6.130
6.130
267
+0.03(+0.49%)
Oct 08, 2021
6.000
6.100
6.000
6.100
3,830
+0.01(+0.16%)
Oct 07, 2021
6.090
6.090
6.090
6.090
229
+0.00(+0.08%)
Oct 06, 2021
6.120
6.120
6.085
6.085
13,383
-0.01(-0.25%)
Oct 01, 2021
6.100
6.100
6.100
2
-0.01(-0.15%)
Sep 30, 2021
6.100
6.109
6.100
6.109
1,910
-0.00(-0.02%)
Sep 29, 2021
6.070
6.130
6.070
6.110
1,913
-0.02(-0.39%)
Sep 28, 2021
6.140
6.140
6.100
6.134
1,130
+0.03(+0.56%)
Sep 27, 2021
6.060
6.100
6.040
6.100
2,464
-0.05(-0.82%)
Sep 24, 2021
6.151
6.151
6.151
6.151
1,010
+0.04(+0.62%)
Sep 22, 2021
6.113
6.113
6.113
68
-0.13(-2.04%)
Sep 21, 2021
6.240
6.240
6.240
6.240
234
+0.00(+0.00%)
Sep 20, 2021
6.240
6.240
6.240
6.240
567
-0.11(-1.69%)
Sep 17, 2021
6.350
6.350
6.290
6.347
12,074
+0.23(+3.73%)
Sep 16, 2021
6.119
6.119
6.119
6.119
1,063
-0.13(-2.10%)
Sep 15, 2021
6.140
6.250
6.140
6.250
1,447
+0.14(+2.29%)
Sep 14, 2021
6.400
6.400
6.040
6.110
8,526
-0.39(-6.00%)
Sep 13, 2021
6.400
6.500
6.380
6.500
18,982
+0.00(+0.00%)
Sep 10, 2021
6.590
6.590
6.500
6.500
6,612
-0.17(-2.55%)
Sep 09, 2021
6.700
6.700
6.670
6.670
468
+0.17(+2.62%)
Sep 08, 2021
6.500
6.700
6.145
6.500
9,607
+0.00(+0.00%)
Sep 07, 2021
6.600
6.700
6.295
6.500
28,944
-0.35(-5.11%)
Sep 03, 2021
6.750
6.850
6.750
6.850
5,376
+0.12(+1.74%)
Sep 02, 2021
6.490
6.829
6.190
6.733
3,948
+0.08(+1.25%)
Sep 01, 2021
6.950
6.950
6.450
6.650
12,848
-0.30(-4.32%)
Aug 31, 2021
7.000
7.000
6.835
6.950
65,237
-0.25(-3.47%)
Aug 30, 2021
7.050
7.200
6.645
7.200
35,693
+0.00(+0.07%)
Aug 27, 2021
7.050
7.195
7.024
7.195
9,145
+0.15(+2.06%)
Aug 26, 2021
6.950
7.050
6.454
7.050
17,263
+0.20(+2.92%)
Aug 25, 2021
6.950
6.950
6.850
6.850
2,210
-0.10(-1.44%)
Aug 24, 2021
6.730
6.950
6.730
6.950
12,381
+0.21(+3.12%)
Aug 23, 2021
6.530
6.740
6.520
6.740
8,445
-0.01(-0.15%)
Aug 20, 2021
6.720
6.750
6.720
6.750
810
+0.02(+0.30%)
Aug 19, 2021
6.610
6.730
6.600
6.730
5,725
-0.01(-0.15%)
Aug 18, 2021
6.750
6.750
6.080
6.740
2,711
+0.03(+0.45%)
Aug 17, 2021
6.710
6.710
6.500
6.710
5,352
+0.04(+0.52%)
Aug 16, 2021
6.400
6.880
6.400
6.675
3,637
+0.47(+7.66%)
Aug 13, 2021
5.970
6.900
5.580
6.200
5,904
-0.38(-5.70%)
Aug 12, 2021
6.575
6.575
6.575
6.575
571
-0.33(-4.71%)
Aug 11, 2021
6.829
6.950
6.829
6.900
9,946
+0.05(+0.73%)
Aug 10, 2021
6.524
6.850
6.524
6.850
4,880
+0.05(+0.74%)
Aug 09, 2021
6.870
6.890
6.600
6.800
4,948
+0.40(+6.25%)
Aug 06, 2021
6.470
6.650
6.060
6.400
7,253
-0.06(-0.93%)
Aug 05, 2021
6.070
6.900
5.451
6.460
104,781
+0.35(+5.73%)
Aug 04, 2021
5.790
6.800
5.590
6.110
11,001
+0.70(+12.94%)
Aug 03, 2021
6.310
6.310
5.290
5.410
9,631
-1.09(-16.77%)
Aug 02, 2021
6.540
6.550
6.500
6.500
2,815
-0.06(-0.91%)
Jul 30, 2021
6.540
6.590
6.510
6.560
11,070
-0.33(-4.74%)
Jul 29, 2021
6.710
6.894
6.533
6.887
21,315
-0.01(-0.19%)
Jul 28, 2021
6.530
6.900
6.530
6.900
8,177
+0.00(+0.00%)
Jul 27, 2021
7.000
7.170
6.532
6.900
4,338
-0.08(-1.15%)
Jul 26, 2021
6.880
6.980
6.760
6.980
3,587
-0.07(-0.99%)
Jul 23, 2021
7.310
7.310
7.050
7.050
4,705
+0.05(+0.68%)
Jul 22, 2021
7.070
7.070
7.003
7.003
912
-0.02(-0.25%)
Jul 21, 2021
7.040
7.040
7.020
7.020
6,179
-0.32(-4.36%)
Jul 19, 2021
7.340
7.340
7.340
115
-0.06(-0.81%)
Jul 16, 2021
7.400
7.400
7.400
7.400
1,572
+0.20(+2.78%)
Jul 15, 2021
7.067
7.300
7.067
7.200
4,769
-0.05(-0.69%)
Jul 14, 2021
7.430
7.500
7.250
7.250
4,909
+0.12(+1.68%)
Jul 13, 2021
7.154
7.275
7.130
7.130
8,307
-0.28(-3.80%)
Jul 12, 2021
7.300
7.480
7.182
7.412
26,446
+0.19(+2.67%)
Jul 09, 2021
7.500
7.500
7.175
7.219
16,798
-0.14(-1.92%)
Jul 08, 2021
7.310
7.650
7.260
7.360
24,824
-0.04(-0.54%)
Jul 07, 2021
7.503
7.525
7.400
7.400
8,422
-0.11(-1.46%)
Jul 06, 2021
7.690
7.690
7.500
7.510
18,639
-0.03(-0.43%)
Jul 02, 2021
7.450
7.570
7.430
7.542
11,390
-0.01(-0.10%)
Jul 01, 2021
7.560
7.560
7.550
7.550
11,969
-0.05(-0.66%)
Jun 30, 2021
7.700
7.700
7.503
7.600
13,169
+0.05(+0.66%)
Jun 29, 2021
7.700
7.750
7.550
7.550
8,845
-0.01(-0.09%)
Jun 28, 2021
7.553
7.753
7.550
7.557
8,495
-0.19(-2.49%)
Jun 25, 2021
7.600
7.800
7.440
7.750
14,516
+0.19(+2.51%)
Jun 24, 2021
7.791
7.860
7.501
7.560
19,934
-0.17(-2.15%)
Jun 23, 2021
7.920
8.010
7.369
7.726
45,024
-0.11(-1.40%)
Jun 22, 2021
7.740
7.836
7.740
7.836
3,341
+0.16(+2.11%)
Jun 21, 2021
7.570
7.674
7.570
7.674
796
-0.21(-2.61%)
Jun 18, 2021
7.690
7.880
7.680
7.880
12,286
-0.07(-0.88%)
Jun 17, 2021
7.167
8.000
7.167
7.950
41,767
+0.17(+2.19%)
Jun 16, 2021
7.550
7.780
7.425
7.780
13,493
+0.08(+1.04%)
Jun 15, 2021
7.524
7.800
7.524
7.700
2,268
+0.12(+1.57%)
Jun 14, 2021
7.500
7.916
7.370
7.581
2,228
-0.04(-0.58%)
Jun 11, 2021
7.840
7.840
7.520
7.625
7,658
-0.14(-1.76%)
Jun 10, 2021
7.670
7.982
7.650
7.762
4,737
+0.10(+1.33%)
Jun 09, 2021
7.980
7.980
7.640
7.660
2,955
-0.24(-3.04%)
Jun 08, 2021
8.000
8.050
7.900
7.900
44,120
+0.00(+0.00%)
Jun 07, 2021
8.200
8.200
7.520
7.900
10,928
-0.11(-1.37%)
Jun 04, 2021
7.950
8.250
7.680
8.010
38,947
+0.14(+1.78%)
Jun 03, 2021
7.394
7.920
7.394
7.870
2,551
-0.05(-0.63%)
Jun 02, 2021
7.870
7.925
7.836
7.920
5,409
-0.03(-0.38%)
Jun 01, 2021
7.340
7.960
7.240
7.950
31,349
+0.62(+8.49%)
May 28, 2021
7.230
7.500
7.230
7.328
3,510
+0.10(+1.36%)
May 27, 2021
7.490
7.490
7.230
7.230
6,034
+0.01(+0.14%)
May 26, 2021
7.203
7.500
7.203
7.220
5,735
-0.24(-3.22%)
May 25, 2021
7.300
7.470
7.300
7.460
5,042
+0.16(+2.19%)
May 24, 2021
7.490
7.500
7.300
7.300
5,255
+0.10(+1.39%)
May 21, 2021
7.050
7.200
7.050
7.200
2,942
+0.08(+1.12%)
May 20, 2021
7.100
7.242
7.100
7.120
2,135
+0.11(+1.57%)
May 19, 2021
7.150
7.150
7.010
7.010
1,676
-0.20(-2.77%)
May 18, 2021
7.190
7.460
7.180
7.210
4,572
+0.01(+0.12%)
May 17, 2021
7.300
7.350
7.200
7.201
5,058
-0.20(-2.69%)
May 14, 2021
7.600
7.600
7.400
7.400
3,082
-0.18(-2.37%)
May 13, 2021
7.250
7.580
7.250
7.580
7,742
+0.19(+2.61%)
May 12, 2021
7.580
7.580
7.010
7.387
9,331
-0.19(-2.54%)
May 11, 2021
7.670
7.785
7.500
7.580
28,008
-0.26(-3.38%)
May 10, 2021
7.670
8.200
7.670
7.845
39,239
+0.17(+2.28%)
May 07, 2021
7.450
7.850
7.360
7.670
20,154
+0.31(+4.21%)
May 06, 2021
7.400
7.480
7.210
7.360
17,022
+0.15(+2.08%)
May 05, 2021
7.161
7.450
7.160
7.210
12,758
+0.06(+0.84%)
May 04, 2021
7.140
7.150
7.000
7.150
11,236
+0.10(+1.42%)
May 03, 2021
7.100
7.300
7.050
7.050
14,665
+0.04(+0.57%)
Apr 30, 2021
7.010
7.070
7.000
7.010
5,900
-0.05(-0.71%)
Apr 29, 2021
7.153
7.191
7.000
7.060
31,644
-0.22(-3.02%)
Apr 28, 2021
7.100
7.445
7.050
7.280
17,717
+0.23(+3.22%)
Apr 27, 2021
7.080
7.330
7.053
7.053
3,535
-0.03(-0.39%)
Apr 26, 2021
7.100
7.196
7.000
7.080
10,234
-0.02(-0.28%)
Apr 23, 2021
7.015
7.290
6.980
7.100
7,900
+0.15(+2.16%)
Apr 22, 2021
7.030
7.620
6.902
6.950
10,825
-0.15(-2.11%)
Apr 21, 2021
6.560
7.340
6.560
7.100
23,151
+0.70(+10.94%)
Apr 20, 2021
6.810
7.005
6.310
6.400
22,706
-0.52(-7.51%)
Apr 19, 2021
7.100
7.100
6.810
6.920
15,843
-0.14(-1.97%)
Apr 16, 2021
7.030
7.100
6.700
7.059
25,700
-0.12(-1.69%)
Apr 15, 2021
7.240
7.300
7.000
7.180
33,698
+0.15(+2.13%)
Apr 14, 2021
7.520
7.520
6.980
7.030
28,343
-0.39(-5.26%)
Apr 13, 2021
7.060
7.500
6.850
7.420
93,753
+0.32(+4.51%)
Apr 12, 2021
7.550
7.600
7.070
7.100
30,959
-0.43(-5.71%)
Apr 09, 2021
7.570
7.790
7.300
7.530
46,000
-0.33(-4.20%)
Apr 08, 2021
7.900
8.020
7.520
7.860
98,162
+0.11(+1.42%)
Apr 07, 2021
8.900
8.980
7.310
7.750
280,951
-1.15(-12.92%)
Apr 06, 2021
9.310
9.570
8.900
8.900
163,045
-0.59(-6.22%)
Apr 05, 2021
9.190
9.700
9.180
9.490
270,825
-0.14(-1.45%)
Apr 01, 2021
9.700
9.800
9.300
9.630
235,800
-0.17(-1.73%)
Mar 31, 2021
9.880
9.950
9.430
9.800
476,348
+0.01(+0.10%)
Mar 30, 2021
9.000
9.930
9.000
9.790
257,858
+0.24(+2.51%)
Mar 29, 2021
10.11
10.23
9.270
9.550
324,649
-0.35(-3.54%)
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.