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
Flora Growth Corp
(NQ:
FLGC
)
1.120
-0.070 (-5.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.180
1.190
1.100
1.100
107,348
-0.08(-6.78%)
Jan 30, 2024
1.220
1.300
1.170
1.180
135,229
-0.06(-4.84%)
Jan 29, 2024
1.260
1.350
1.225
1.240
59,569
-0.02(-1.59%)
Jan 26, 2024
1.360
1.460
1.240
1.260
62,275
-0.10(-7.35%)
Jan 25, 2024
1.360
1.400
1.340
1.360
32,588
+0.00(+0.00%)
Jan 24, 2024
1.500
1.545
1.360
1.360
101,760
-0.07(-4.90%)
Jan 23, 2024
1.610
1.610
1.420
1.430
64,149
-0.14(-8.92%)
Jan 22, 2024
1.740
1.800
1.550
1.570
51,784
-0.13(-7.65%)
Jan 19, 2024
1.850
1.850
1.660
1.700
36,127
-0.13(-7.10%)
Jan 18, 2024
1.990
1.990
1.730
1.830
57,293
-0.09(-4.69%)
Jan 17, 2024
1.900
1.930
1.730
1.920
74,590
+0.06(+3.23%)
Jan 16, 2024
1.810
1.900
1.700
1.860
69,557
+0.06(+3.33%)
Jan 12, 2024
1.450
1.850
1.450
1.800
166,359
+0.32(+21.62%)
Jan 11, 2024
1.490
1.500
1.370
1.480
72,074
+0.02(+1.37%)
Jan 10, 2024
1.560
1.600
1.460
1.460
47,729
-0.12(-7.54%)
Jan 09, 2024
1.690
1.706
1.530
1.579
79,289
-0.13(-7.66%)
Jan 08, 2024
1.510
1.730
1.500
1.710
303,764
+0.20(+13.25%)
Jan 05, 2024
1.440
1.540
1.363
1.510
78,009
+0.12(+8.63%)
Jan 04, 2024
1.400
1.420
1.320
1.390
56,418
+0.05(+3.73%)
Jan 03, 2024
1.290
1.400
1.250
1.340
97,536
+0.02(+1.52%)
Jan 02, 2024
1.270
1.390
1.264
1.320
21,897
-0.03(-2.22%)
Dec 29, 2023
1.330
1.415
1.270
1.350
39,191
+0.02(+1.50%)
Dec 28, 2023
1.340
1.430
1.300
1.330
81,607
-0.01(-0.75%)
Dec 27, 2023
1.360
1.431
1.330
1.340
80,344
-0.02(-1.47%)
Dec 26, 2023
1.320
1.380
1.310
1.360
53,929
+0.04(+3.03%)
Dec 22, 2023
1.300
1.340
1.300
1.320
28,397
-0.02(-1.49%)
Dec 21, 2023
1.330
1.350
1.240
1.340
26,828
+0.02(+1.52%)
Dec 20, 2023
1.320
1.440
1.290
1.320
102,011
-0.01(-0.75%)
Dec 19, 2023
1.270
1.360
1.260
1.330
42,033
+0.07(+5.56%)
Dec 18, 2023
1.240
1.289
1.190
1.260
44,827
+0.05(+4.13%)
Dec 15, 2023
1.260
1.480
1.210
1.210
214,132
+0.01(+0.83%)
Dec 14, 2023
1.220
1.320
1.200
1.200
75,917
-0.03(-2.44%)
Dec 13, 2023
1.070
1.230
1.050
1.230
64,130
+0.11(+9.82%)
Dec 12, 2023
1.110
1.170
1.040
1.120
66,430
-0.06(-5.08%)
Dec 11, 2023
1.290
1.290
1.150
1.180
57,453
-0.02(-1.67%)
Dec 08, 2023
1.150
1.200
1.080
1.200
86,686
+0.05(+4.35%)
Dec 07, 2023
1.130
1.170
1.050
1.150
63,407
+0.00(+0.00%)
Dec 06, 2023
1.150
1.170
1.070
1.150
56,487
+0.00(+0.44%)
Dec 05, 2023
1.390
1.390
1.020
1.145
227,617
-0.24(-17.63%)
Dec 04, 2023
1.350
1.500
1.310
1.390
108,539
+0.09(+6.92%)
Dec 01, 2023
1.110
1.300
1.010
1.300
156,658
+0.15(+13.04%)
Nov 30, 2023
0.9400
1.150
0.8263
1.150
115,073
+0.23(+25.00%)
Nov 29, 2023
0.8700
0.9200
0.8001
0.9200
48,616
+0.09(+10.84%)
Nov 28, 2023
0.8500
0.8775
0.8000
0.8300
85,410
+0.03(+3.88%)
Nov 27, 2023
0.8500
0.8690
0.7990
0.7990
73,024
-0.02(-2.32%)
Nov 24, 2023
0.7700
0.8767
0.7500
0.8180
116,076
+0.07(+10.01%)
Nov 22, 2023
1.000
1.020
0.7000
0.7436
290,240
-0.21(-21.73%)
Nov 21, 2023
0.9700
1.000
0.9000
0.9501
83,248
-0.05(-4.99%)
Nov 20, 2023
1.000
1.000
0.8265
1.000
61,467
+0.08(+9.08%)
Nov 17, 2023
0.9951
0.9951
0.8200
0.9168
110,812
-0.08(-7.87%)
Nov 16, 2023
1.160
1.160
0.9603
0.9951
317,535
-0.01(-1.48%)
Nov 15, 2023
0.9400
1.030
0.9000
1.010
793,439
+0.11(+12.85%)
Nov 14, 2023
0.7900
0.8950
0.7900
0.8950
102,581
+0.09(+11.87%)
Nov 13, 2023
0.7330
0.8699
0.7330
0.8000
44,498
+0.04(+5.26%)
Nov 10, 2023
0.8000
0.8500
0.7100
0.7600
26,259
+0.01(+1.32%)
Nov 09, 2023
0.8500
0.8600
0.7501
0.7501
73,045
-0.03(-3.98%)
Nov 08, 2023
0.9398
0.9398
0.7812
0.7812
51,191
-0.06(-7.00%)
Nov 07, 2023
0.8400
0.9345
0.8106
0.8400
56,233
-0.03(-3.45%)
Nov 06, 2023
0.8895
0.9250
0.8500
0.8700
30,851
-0.05(-5.13%)
Nov 03, 2023
0.9400
0.9400
0.8300
0.9170
56,506
+0.04(+4.20%)
Nov 02, 2023
0.8170
0.8900
0.7780
0.8800
60,677
+0.13(+16.71%)
Nov 01, 2023
0.8491
0.9200
0.7400
0.7540
131,126
-0.03(-4.21%)
Oct 31, 2023
0.7400
0.7962
0.7299
0.7871
59,423
+0.05(+7.19%)
Oct 30, 2023
0.6900
0.7449
0.6800
0.7343
43,837
+0.06(+9.58%)
Oct 27, 2023
0.7267
0.7267
0.6300
0.6701
81,352
-0.04(-5.41%)
Oct 26, 2023
0.7300
0.7450
0.6810
0.7084
51,921
-0.01(-1.91%)
Oct 25, 2023
0.8200
0.8600
0.7222
0.7222
39,072
-0.09(-11.17%)
Oct 24, 2023
0.7601
0.8130
0.7000
0.8130
134,554
+0.05(+6.97%)
Oct 23, 2023
0.8000
0.8239
0.7566
0.7600
37,758
-0.05(-5.59%)
Oct 20, 2023
0.8800
0.8800
0.8000
0.8050
79,324
-0.05(-5.31%)
Oct 19, 2023
0.9046
0.9195
0.8500
0.8501
45,320
-0.01(-1.33%)
Oct 18, 2023
0.9286
1.020
0.8410
0.8616
62,521
-0.11(-11.18%)
Oct 17, 2023
0.9600
0.9923
0.9020
0.9700
42,751
+0.00(+0.39%)
Oct 16, 2023
0.9870
1.040
0.9000
0.9662
61,501
+0.03(+2.79%)
Oct 13, 2023
0.9600
0.9900
0.9266
0.9400
38,406
-0.05(-5.05%)
Oct 12, 2023
1.010
1.040
0.9100
0.9900
87,107
-0.03(-2.94%)
Oct 11, 2023
1.030
1.070
1.020
1.020
26,378
-0.02(-1.92%)
Oct 10, 2023
1.020
1.090
1.000
1.040
85,268
-0.01(-0.95%)
Oct 09, 2023
1.040
1.060
1.030
1.050
21,911
-0.02(-1.87%)
Oct 06, 2023
1.030
1.070
1.020
1.070
36,198
+0.04(+3.88%)
Oct 05, 2023
1.060
1.080
1.000
1.030
61,007
-0.02(-1.90%)
Oct 04, 2023
1.090
1.090
1.010
1.050
114,591
-0.04(-3.67%)
Oct 03, 2023
1.180
1.180
1.090
1.090
40,099
+0.00(+0.00%)
Oct 02, 2023
1.210
1.210
1.090
1.090
69,306
-0.07(-6.03%)
Sep 29, 2023
1.160
1.195
1.150
1.160
60,132
+0.01(+0.87%)
Sep 28, 2023
1.180
1.190
1.140
1.150
39,664
+0.01(+0.88%)
Sep 27, 2023
1.190
1.270
1.140
1.140
227,587
+0.04(+3.64%)
Sep 26, 2023
1.140
1.230
1.100
1.100
134,523
-0.02(-1.79%)
Sep 25, 2023
1.150
1.210
1.120
1.120
580,894
+0.02(+1.82%)
Sep 22, 2023
1.250
1.305
1.050
1.100
202,071
-0.05(-4.35%)
Sep 21, 2023
1.390
1.400
1.150
1.150
253,770
-0.17(-12.88%)
Sep 20, 2023
1.560
1.570
1.300
1.320
264,997
-0.15(-10.20%)
Sep 19, 2023
1.900
1.940
1.450
1.470
717,295
-0.92(-38.49%)
Sep 18, 2023
2.640
2.730
2.350
2.390
41,885
-0.40(-14.34%)
Sep 15, 2023
2.580
2.810
2.580
2.790
157,103
+0.21(+8.14%)
Sep 14, 2023
2.800
2.900
2.550
2.580
141,826
-0.32(-11.03%)
Sep 13, 2023
3.380
3.450
2.900
2.900
275,986
-0.50(-14.71%)
Sep 12, 2023
3.540
3.740
3.400
3.400
124,806
-0.26(-7.10%)
Sep 11, 2023
3.220
3.870
3.040
3.660
261,526
+0.35(+10.57%)
Sep 08, 2023
3.540
3.706
3.300
3.310
184,182
-0.24(-6.76%)
Sep 07, 2023
3.750
3.750
3.420
3.550
66,779
-0.27(-7.07%)
Sep 06, 2023
3.440
3.850
3.200
3.820
155,447
+0.30(+8.52%)
Sep 05, 2023
3.560
5.480
2.960
3.520
2,197,036
-0.11(-3.03%)
Sep 01, 2023
3.140
3.800
3.100
3.630
509,827
-0.20(-5.22%)
Aug 31, 2023
2.110
4.000
2.060
3.830
1,041,398
+1.67(+77.31%)
Aug 30, 2023
2.010
2.247
2.005
2.160
44,661
+0.13(+6.40%)
Aug 29, 2023
2.100
2.200
1.960
2.030
61,016
-0.09(-4.25%)
Aug 28, 2023
2.160
2.175
2.070
2.120
25,191
-0.04(-1.85%)
Aug 25, 2023
2.100
2.179
2.090
2.160
8,956
+0.08(+3.85%)
Aug 24, 2023
2.160
2.240
2.070
2.080
48,218
-0.17(-7.56%)
Aug 23, 2023
2.150
2.250
2.100
2.250
13,988
+0.05(+2.27%)
Aug 22, 2023
2.170
2.200
2.050
2.200
23,646
+0.00(+0.00%)
Aug 21, 2023
2.040
2.210
2.040
2.200
23,080
+0.09(+4.27%)
Aug 18, 2023
1.960
2.110
1.960
2.110
24,448
+0.11(+5.50%)
Aug 17, 2023
2.080
2.080
1.960
2.000
38,582
-0.07(-3.38%)
Aug 16, 2023
1.960
2.160
1.954
2.070
117,672
+0.13(+6.70%)
Aug 15, 2023
2.190
2.210
1.920
1.940
29,810
-0.22(-10.19%)
Aug 14, 2023
2.030
2.230
1.930
2.160
32,129
+0.16(+8.00%)
Aug 11, 2023
2.060
2.100
1.980
2.000
56,674
-0.12(-5.66%)
Aug 10, 2023
2.250
2.254
2.110
2.120
33,940
-0.11(-4.93%)
Aug 09, 2023
2.380
2.380
2.100
2.230
56,962
+0.02(+0.90%)
Aug 08, 2023
2.200
2.303
2.150
2.210
22,183
-0.06(-2.64%)
Aug 07, 2023
2.370
2.370
2.150
2.270
23,438
-0.00(-0.22%)
Aug 04, 2023
2.290
2.396
2.220
2.275
25,142
-0.00(-0.22%)
Aug 03, 2023
2.400
2.410
2.250
2.280
18,292
-0.10(-4.20%)
Aug 02, 2023
2.270
2.440
2.203
2.380
37,625
+0.06(+2.59%)
Aug 01, 2023
2.550
2.600
2.300
2.320
69,210
-0.28(-10.77%)
Jul 31, 2023
2.400
2.620
2.310
2.600
63,473
+0.20(+8.33%)
Jul 28, 2023
2.380
2.400
2.290
2.400
42,255
+0.07(+3.00%)
Jul 27, 2023
2.090
2.372
2.070
2.330
47,487
+0.23(+10.95%)
Jul 26, 2023
2.190
2.220
2.050
2.100
60,082
-0.05(-2.33%)
Jul 25, 2023
2.400
2.410
2.150
2.150
104,758
-0.26(-10.79%)
Jul 24, 2023
2.300
2.410
2.300
2.410
22,756
+0.08(+3.43%)
Jul 21, 2023
2.370
2.401
2.302
2.330
24,527
-0.08(-3.32%)
Jul 20, 2023
2.350
2.420
2.300
2.410
78,201
+0.07(+2.99%)
Jul 19, 2023
2.320
2.440
2.320
2.340
56,913
+0.01(+0.43%)
Jul 18, 2023
2.410
2.558
2.300
2.330
74,702
-0.12(-4.90%)
Jul 17, 2023
2.500
2.530
2.370
2.450
33,416
-0.05(-2.00%)
Jul 14, 2023
2.600
2.680
2.500
2.500
43,106
-0.05(-1.96%)
Jul 13, 2023
2.630
2.730
2.500
2.550
49,037
-0.11(-4.14%)
Jul 12, 2023
2.900
3.020
2.660
2.660
88,884
-0.20(-6.99%)
Jul 11, 2023
2.800
4.190
2.580
2.860
746,133
+0.16(+5.93%)
Jul 10, 2023
2.550
2.783
2.540
2.700
29,200
+0.15(+5.88%)
Jul 07, 2023
2.390
2.600
2.390
2.550
18,032
+0.19(+8.05%)
Jul 06, 2023
2.410
2.480
2.310
2.360
19,538
-0.11(-4.45%)
Jul 05, 2023
2.540
2.640
2.410
2.470
23,053
-0.03(-1.20%)
Jul 03, 2023
2.460
2.570
2.420
2.500
49,824
+0.12(+5.04%)
Jun 30, 2023
2.410
2.500
2.310
2.380
58,518
-0.02(-0.83%)
Jun 29, 2023
2.510
2.600
2.400
2.400
36,244
-0.15(-5.88%)
Jun 28, 2023
2.670
2.690
2.500
2.550
72,765
-0.15(-5.56%)
Jun 27, 2023
2.760
3.000
2.620
2.700
81,460
-0.18(-6.25%)
Jun 26, 2023
3.040
3.220
2.780
2.880
72,647
-0.24(-7.69%)
Jun 23, 2023
3.230
3.280
3.020
3.120
19,655
-0.19(-5.74%)
Jun 22, 2023
3.490
3.490
3.259
3.310
37,681
-0.19(-5.43%)
Jun 21, 2023
3.590
3.680
3.460
3.500
52,528
-0.12(-3.31%)
Jun 20, 2023
3.700
3.770
3.510
3.620
88,307
-0.04(-1.09%)
Jun 16, 2023
3.420
3.660
3.420
3.660
57,494
+0.21(+6.09%)
Jun 15, 2023
3.310
3.460
3.273
3.450
50,850
+0.13(+3.92%)
Jun 14, 2023
3.360
3.405
3.178
3.320
68,690
-0.06(-1.78%)
Jun 13, 2023
3.030
3.450
3.030
3.380
118,972
+0.31(+10.10%)
Jun 12, 2023
3.640
3.640
2.935
3.070
275,462
-0.57(-15.66%)
Jun 09, 2023
3.660
4.282
3.520
3.640
107,602
-0.06(-1.57%)
Jun 08, 2023
4.160
4.300
3.420
3.698
119,456
-1.18(-24.22%)
Jun 07, 2023
4.734
4.880
4.052
4.880
35,328
+0.00(+0.00%)
Jun 06, 2023
4.800
4.900
4.600
4.880
13,783
+0.28(+6.09%)
Jun 05, 2023
4.600
4.960
4.500
4.600
21,997
-0.04(-0.86%)
Jun 02, 2023
4.300
4.800
4.300
4.640
37,744
+0.22(+4.93%)
Jun 01, 2023
4.800
4.802
4.422
4.422
30,949
-0.27(-5.79%)
May 31, 2023
4.600
4.694
4.440
4.694
20,072
+0.09(+1.87%)
May 30, 2023
4.620
4.760
4.560
4.608
17,334
-0.37(-7.40%)
May 26, 2023
4.550
4.976
4.442
4.976
26,865
+0.18(+3.67%)
May 25, 2023
5.000
5.000
4.434
4.800
35,608
-0.07(-1.40%)
May 24, 2023
4.638
4.868
4.400
4.868
26,693
+0.09(+1.80%)
May 23, 2023
4.400
4.796
4.400
4.782
21,243
-0.02(-0.37%)
May 22, 2023
4.600
4.892
4.576
4.800
26,239
-0.40(-7.69%)
May 19, 2023
4.600
5.376
4.400
5.200
96,185
+0.40(+8.33%)
May 18, 2023
4.330
4.838
4.200
4.800
72,349
+0.20(+4.35%)
May 17, 2023
3.600
4.758
3.600
4.600
120,176
+0.97(+26.86%)
May 16, 2023
3.900
3.932
3.540
3.626
66,070
-0.17(-4.58%)
May 15, 2023
3.604
3.800
3.602
3.800
146,718
+0.10(+2.81%)
May 12, 2023
3.810
3.854
3.620
3.696
25,356
-0.15(-4.00%)
May 11, 2023
4.000
4.120
3.820
3.850
17,969
-0.10(-2.58%)
May 10, 2023
4.000
4.106
3.800
3.952
21,481
-0.09(-2.18%)
May 09, 2023
4.000
4.196
3.900
4.040
16,802
+0.04(+1.00%)
May 08, 2023
4.000
4.000
3.800
4.000
20,073
+0.01(+0.15%)
May 05, 2023
3.800
4.000
3.700
3.994
45,612
+0.22(+5.77%)
May 04, 2023
3.800
3.830
3.600
3.776
36,754
+0.18(+4.89%)
May 03, 2023
3.800
3.800
3.580
3.600
23,236
-0.13(-3.59%)
May 02, 2023
3.894
4.000
3.432
3.734
82,710
-0.26(-6.60%)
May 01, 2023
4.180
4.200
3.992
3.998
35,436
-0.29(-6.72%)
Apr 28, 2023
4.200
4.286
4.000
4.286
32,032
+0.22(+5.46%)
Apr 27, 2023
4.200
4.420
4.000
4.064
23,878
-0.14(-3.24%)
Apr 26, 2023
4.448
4.622
3.900
4.200
57,050
-0.18(-4.11%)
Apr 25, 2023
4.200
4.380
4.000
4.380
45,260
+0.03(+0.74%)
Apr 24, 2023
4.400
4.400
4.220
4.348
14,990
-0.05(-1.18%)
Apr 21, 2023
4.600
4.762
4.320
4.400
36,506
-0.10(-2.27%)
Apr 20, 2023
4.800
4.780
4.400
4.502
26,879
-0.17(-3.56%)
Apr 19, 2023
4.964
5.200
4.600
4.668
27,868
-0.33(-6.64%)
Apr 18, 2023
4.760
5.200
4.650
5.000
26,251
+0.24(+5.13%)
Apr 17, 2023
4.960
5.000
4.650
4.756
19,446
-0.19(-3.88%)
Apr 14, 2023
5.200
5.400
4.900
4.948
19,222
+0.05(+0.94%)
Apr 13, 2023
4.888
5.400
4.796
4.902
39,641
+0.10(+2.13%)
Apr 12, 2023
4.616
4.944
4.502
4.800
39,079
+0.20(+4.39%)
Apr 11, 2023
4.600
4.880
4.480
4.598
41,333
-0.00(-0.04%)
Apr 10, 2023
4.800
4.944
4.600
4.600
22,850
-0.16(-3.44%)
Apr 06, 2023
5.000
5.130
4.600
4.764
22,123
-0.04(-0.75%)
Apr 05, 2023
5.100
5.278
4.600
4.800
34,095
-0.30(-5.88%)
Apr 04, 2023
5.308
5.680
4.900
5.100
43,586
-0.16(-3.00%)
Apr 03, 2023
6.030
6.030
4.842
5.258
108,635
-0.62(-10.52%)
Mar 31, 2023
5.200
5.980
4.800
5.876
300,059
+0.88(+17.52%)
Mar 30, 2023
4.328
5.000
4.328
5.000
85,260
+0.60(+13.64%)
Mar 29, 2023
4.600
4.600
4.200
4.400
55,812
-0.02(-0.45%)
Mar 28, 2023
4.622
4.760
4.420
4.420
31,159
-0.22(-4.66%)
Mar 27, 2023
4.650
4.750
4.560
4.636
40,546
+0.04(+0.78%)
Mar 24, 2023
4.980
5.000
4.402
4.600
130,144
-1.00(-17.86%)
Mar 23, 2023
5.400
5.760
5.178
5.600
210,546
+0.21(+3.82%)
Mar 22, 2023
6.000
6.200
5.044
5.394
85,511
-0.67(-11.08%)
Mar 21, 2023
6.600
6.700
6.022
6.066
50,444
-0.64(-9.57%)
Mar 20, 2023
6.830
6.980
6.522
6.708
6,865
-0.19(-2.78%)
Mar 17, 2023
6.626
6.900
6.400
6.900
31,192
+0.10(+1.47%)
Mar 16, 2023
6.538
7.100
6.454
6.800
16,236
+0.13(+2.01%)
Mar 15, 2023
6.600
7.000
6.360
6.666
24,453
-0.14(-2.09%)
Mar 14, 2023
6.668
7.200
6.602
6.808
11,654
+0.15(+2.31%)
Mar 13, 2023
6.400
7.000
6.200
6.654
25,306
-0.35(-5.00%)
Mar 10, 2023
7.600
7.622
6.900
7.004
31,020
-0.60(-7.84%)
Mar 09, 2023
7.640
7.800
7.204
7.600
23,138
+0.00(+0.00%)
Mar 08, 2023
8.000
8.200
7.600
7.600
7,157
-0.20(-2.56%)
Mar 07, 2023
8.400
8.400
7.502
7.800
13,044
-0.40(-4.88%)
Mar 06, 2023
8.200
8.398
7.806
8.200
11,288
+0.00(+0.00%)
Mar 03, 2023
8.260
8.400
7.682
8.200
13,135
-0.05(-0.61%)
Mar 02, 2023
8.000
8.568
8.000
8.250
7,022
-0.03(-0.34%)
Mar 01, 2023
9.000
9.000
7.800
8.278
17,734
-0.52(-5.93%)
Feb 28, 2023
7.400
8.800
7.292
8.800
43,041
+1.40(+18.92%)
Feb 27, 2023
7.000
7.400
7.020
7.400
15,603
+0.10(+1.37%)
Feb 24, 2023
7.600
8.000
7.000
7.300
29,423
-0.34(-4.40%)
Feb 23, 2023
8.000
8.200
7.502
7.636
19,010
-0.42(-5.26%)
Feb 22, 2023
8.000
8.260
7.802
8.060
18,328
-0.31(-3.66%)
Feb 21, 2023
8.800
9.000
8.000
8.366
28,265
-0.23(-2.72%)
Feb 17, 2023
9.340
9.398
8.282
8.600
29,642
-0.60(-6.52%)
Feb 16, 2023
9.168
9.600
9.168
9.200
68,359
+0.00(+0.00%)
Feb 15, 2023
7.980
9.200
7.660
9.200
144,489
+1.00(+12.20%)
Feb 14, 2023
7.150
8.300
7.090
8.200
74,087
+0.83(+11.23%)
Feb 13, 2023
7.200
7.600
7.000
7.372
41,831
+0.17(+2.39%)
Feb 10, 2023
6.800
7.400
6.502
7.200
80,755
+0.23(+3.30%)
Feb 09, 2023
7.000
7.320
6.620
6.970
46,649
-0.19(-2.65%)
Feb 08, 2023
7.164
7.350
6.700
7.160
38,803
+0.39(+5.73%)
Feb 07, 2023
6.800
7.202
6.552
6.772
71,747
-0.30(-4.30%)
Feb 06, 2023
8.400
8.400
6.704
7.076
134,571
-1.06(-13.07%)
Feb 03, 2023
8.024
8.160
7.240
8.140
90,802
+0.19(+2.39%)
Feb 02, 2023
7.796
8.162
7.200
7.950
181,026
-0.23(-2.76%)
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.