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
Lucid Group Inc
(NQ:
LCID
)
2.840
-0.040 (-1.39%)
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
3.510
3.770
3.350
3.380
64,083,120
-0.08(-2.31%)
Jan 30, 2024
3.270
3.820
3.150
3.460
100,995,648
+0.09(+2.67%)
Jan 29, 2024
2.750
3.410
2.665
3.370
124,074,800
+0.72(+27.17%)
Jan 26, 2024
2.680
2.720
2.620
2.650
22,005,894
-0.01(-0.38%)
Jan 25, 2024
2.720
2.730
2.560
2.660
47,075,580
-0.16(-5.67%)
Jan 24, 2024
3.150
3.150
2.775
2.820
43,917,592
-0.21(-6.93%)
Jan 23, 2024
2.980
3.075
2.880
3.030
55,132,576
+0.20(+7.07%)
Jan 22, 2024
2.740
2.960
2.680
2.830
48,304,196
+0.12(+4.43%)
Jan 19, 2024
2.660
2.850
2.540
2.710
51,707,920
+0.06(+2.26%)
Jan 18, 2024
2.860
2.860
2.550
2.650
58,494,912
-0.13(-4.68%)
Jan 17, 2024
2.800
2.830
2.710
2.780
43,937,532
-0.10(-3.47%)
Jan 16, 2024
3.030
3.025
2.850
2.880
53,110,540
-0.12(-4.16%)
Jan 12, 2024
3.180
3.290
2.970
3.005
63,949,404
-0.25(-7.82%)
Jan 11, 2024
3.480
3.490
3.150
3.260
61,812,984
-0.15(-4.40%)
Jan 10, 2024
3.700
3.699
3.400
3.410
43,676,756
-0.21(-5.80%)
Jan 09, 2024
3.780
3.785
3.610
3.620
32,475,832
-0.18(-4.74%)
Jan 08, 2024
3.830
3.855
3.710
3.800
24,699,904
+0.02(+0.53%)
Jan 05, 2024
3.880
3.950
3.760
3.780
29,498,992
-0.11(-2.83%)
Jan 04, 2024
3.970
3.985
3.850
3.890
30,333,330
-0.07(-1.77%)
Jan 03, 2024
4.100
4.120
3.950
3.960
40,386,072
-0.19(-4.58%)
Jan 02, 2024
4.170
4.290
4.110
4.150
28,309,264
-0.06(-1.43%)
Dec 29, 2023
4.270
4.280
4.130
4.210
36,869,556
-0.05(-1.17%)
Dec 28, 2023
4.310
4.380
4.220
4.260
25,858,474
-0.06(-1.39%)
Dec 27, 2023
4.400
4.400
4.260
4.320
23,474,850
-0.02(-0.46%)
Dec 26, 2023
4.330
4.490
4.300
4.340
21,155,276
+0.08(+1.88%)
Dec 22, 2023
4.320
4.380
4.250
4.260
21,366,312
-0.07(-1.62%)
Dec 21, 2023
4.400
4.470
4.320
4.330
17,569,998
+0.07(+1.64%)
Dec 20, 2023
4.670
4.690
4.240
4.260
43,752,928
-0.46(-9.75%)
Dec 19, 2023
4.760
4.839
4.710
4.720
22,779,480
-0.01(-0.21%)
Dec 18, 2023
4.780
4.829
4.660
4.730
30,487,412
-0.04(-0.84%)
Dec 15, 2023
5.220
5.260
4.750
4.770
189,121,072
-0.37(-7.20%)
Dec 14, 2023
4.600
5.310
4.580
5.140
91,668,536
+0.65(+14.48%)
Dec 13, 2023
4.250
4.590
4.150
4.490
38,381,196
+0.27(+6.40%)
Dec 12, 2023
4.470
4.500
4.090
4.220
45,252,448
-0.39(-8.46%)
Dec 11, 2023
4.510
4.735
4.500
4.610
36,828,792
-0.12(-2.54%)
Dec 08, 2023
4.470
4.750
4.440
4.730
34,653,328
+0.25(+5.58%)
Dec 07, 2023
4.440
4.640
4.320
4.480
29,947,044
+0.08(+1.82%)
Dec 06, 2023
4.280
4.710
4.255
4.400
41,719,728
+0.21(+5.01%)
Dec 05, 2023
4.350
4.400
4.175
4.190
20,722,992
-0.17(-3.90%)
Dec 04, 2023
4.310
4.530
4.250
4.360
20,416,842
+0.03(+0.69%)
Dec 01, 2023
4.170
4.480
4.160
4.330
29,910,380
+0.11(+2.61%)
Nov 30, 2023
4.420
4.435
4.140
4.220
26,394,202
-0.14(-3.21%)
Nov 29, 2023
4.420
4.570
4.310
4.360
22,324,172
-0.04(-0.91%)
Nov 28, 2023
4.170
4.420
3.980
4.400
39,284,168
+0.21(+5.01%)
Nov 27, 2023
4.180
4.225
4.100
4.190
19,519,410
-0.05(-1.18%)
Nov 24, 2023
4.220
4.330
4.180
4.240
12,912,606
+0.04(+0.95%)
Nov 22, 2023
4.230
4.280
4.110
4.200
18,113,776
-0.02(-0.47%)
Nov 21, 2023
4.310
4.380
4.140
4.220
20,155,078
-0.12(-2.76%)
Nov 20, 2023
4.260
4.480
4.180
4.340
23,605,020
+0.09(+2.12%)
Nov 17, 2023
4.280
4.320
4.150
4.250
25,920,618
-0.03(-0.70%)
Nov 16, 2023
4.270
4.380
4.130
4.280
31,530,784
+0.06(+1.42%)
Nov 15, 2023
4.190
4.380
4.180
4.220
26,381,788
+0.05(+1.20%)
Nov 14, 2023
4.120
4.330
4.110
4.170
29,461,394
+0.20(+5.04%)
Nov 13, 2023
3.770
4.040
3.710
3.970
28,400,736
+0.17(+4.47%)
Nov 10, 2023
3.770
3.800
3.620
3.800
27,975,448
+0.04(+1.20%)
Nov 09, 2023
3.970
4.040
3.720
3.755
37,209,752
-0.20(-4.94%)
Nov 08, 2023
4.060
4.110
3.870
3.950
51,752,004
-0.35(-8.14%)
Nov 07, 2023
4.330
4.345
4.210
4.300
25,352,472
-0.02(-0.46%)
Nov 06, 2023
4.710
4.710
4.250
4.320
25,060,946
-0.30(-6.49%)
Nov 03, 2023
4.660
4.850
4.550
4.620
32,179,100
+0.08(+1.76%)
Nov 02, 2023
4.130
4.615
4.120
4.540
47,100,760
+0.49(+12.10%)
Nov 01, 2023
4.130
4.140
3.960
4.050
21,875,764
-0.07(-1.70%)
Oct 31, 2023
4.070
4.175
4.040
4.120
20,232,428
+0.05(+1.23%)
Oct 30, 2023
4.100
4.140
4.000
4.070
18,439,344
+0.03(+0.74%)
Oct 27, 2023
4.110
4.170
4.010
4.040
16,846,344
-0.03(-0.74%)
Oct 26, 2023
4.120
4.180
3.980
4.070
29,775,538
-0.10(-2.40%)
Oct 25, 2023
4.210
4.330
4.170
4.170
20,920,236
-0.07(-1.65%)
Oct 24, 2023
4.380
4.490
4.205
4.240
27,544,920
-0.10(-2.30%)
Oct 23, 2023
4.240
4.470
4.140
4.340
26,757,316
+0.06(+1.40%)
Oct 20, 2023
4.330
4.440
4.250
4.280
27,148,868
-0.06(-1.38%)
Oct 19, 2023
4.490
4.490
4.300
4.340
36,133,400
-0.19(-4.19%)
Oct 18, 2023
4.940
4.980
4.510
4.530
59,176,904
-0.47(-9.40%)
Oct 17, 2023
4.920
5.230
4.900
5.000
47,461,708
-0.28(-5.30%)
Oct 16, 2023
5.170
5.380
5.130
5.280
23,137,168
+0.12(+2.33%)
Oct 13, 2023
5.080
5.160
4.990
5.160
19,616,196
+0.09(+1.78%)
Oct 12, 2023
5.280
5.350
5.035
5.070
24,483,356
-0.27(-5.06%)
Oct 11, 2023
5.380
5.480
5.230
5.340
25,503,276
-0.10(-1.84%)
Oct 10, 2023
5.010
5.460
4.990
5.440
38,582,564
+0.41(+8.15%)
Oct 09, 2023
5.000
5.140
4.870
5.030
32,384,842
-0.10(-1.95%)
Oct 06, 2023
5.110
5.210
5.040
5.130
29,056,928
-0.03(-0.58%)
Oct 05, 2023
5.480
5.500
5.030
5.160
43,951,148
-0.40(-7.19%)
Oct 04, 2023
5.460
5.580
5.350
5.560
20,356,624
+0.18(+3.35%)
Oct 03, 2023
5.470
5.500
5.350
5.380
18,202,598
-0.16(-2.89%)
Oct 02, 2023
5.570
5.680
5.463
5.540
20,207,114
-0.05(-0.89%)
Sep 29, 2023
5.600
5.700
5.500
5.590
31,028,816
+0.06(+1.08%)
Sep 28, 2023
5.460
5.615
5.340
5.530
25,619,816
+0.07(+1.28%)
Sep 27, 2023
5.490
5.560
5.320
5.460
29,299,684
+0.15(+2.82%)
Sep 26, 2023
5.180
5.390
5.120
5.310
29,826,184
+0.18(+3.51%)
Sep 25, 2023
5.140
5.140
5.070
5.130
24,159,366
+0.02(+0.39%)
Sep 22, 2023
5.250
5.330
5.070
5.110
28,561,264
-0.06(-1.16%)
Sep 21, 2023
5.350
5.370
5.170
5.170
31,834,520
-0.28(-5.14%)
Sep 20, 2023
5.570
5.625
5.450
5.450
18,746,640
-0.05(-0.91%)
Sep 19, 2023
5.650
5.670
5.440
5.500
27,810,352
-0.14(-2.48%)
Sep 18, 2023
5.870
5.900
5.610
5.640
27,788,214
-0.28(-4.73%)
Sep 15, 2023
6.030
6.120
5.860
5.920
31,355,424
-0.09(-1.50%)
Sep 14, 2023
5.890
6.060
5.850
6.010
20,274,496
+0.14(+2.39%)
Sep 13, 2023
5.890
5.947
5.820
5.870
12,762,772
-0.04(-0.68%)
Sep 12, 2023
5.830
6.020
5.740
5.910
21,056,180
+0.07(+1.20%)
Sep 11, 2023
5.930
6.020
5.635
5.840
31,879,228
+0.00(+0.00%)
Sep 08, 2023
5.990
6.000
5.800
5.840
25,584,010
-0.16(-2.67%)
Sep 07, 2023
6.030
6.060
5.920
6.000
20,864,318
-0.14(-2.28%)
Sep 06, 2023
6.280
6.375
6.050
6.140
22,649,392
-0.16(-2.54%)
Sep 05, 2023
6.290
6.450
6.220
6.300
23,245,458
-0.06(-0.94%)
Sep 01, 2023
6.290
6.410
6.185
6.360
20,524,892
+0.08(+1.27%)
Aug 31, 2023
6.410
6.420
6.150
6.280
26,162,156
-0.08(-1.26%)
Aug 30, 2023
6.250
6.410
6.220
6.360
16,087,398
+0.03(+0.47%)
Aug 29, 2023
6.130
6.435
6.040
6.330
24,558,854
+0.18(+2.93%)
Aug 28, 2023
6.070
6.195
5.980
6.150
20,693,646
+0.13(+2.16%)
Aug 25, 2023
5.890
6.060
5.820
6.020
25,687,668
+0.16(+2.73%)
Aug 24, 2023
6.090
6.105
5.800
5.860
32,368,540
-0.21(-3.46%)
Aug 23, 2023
6.030
6.200
6.000
6.070
25,971,488
+0.00(+0.00%)
Aug 22, 2023
6.240
6.310
5.970
6.070
29,231,034
-0.19(-3.04%)
Aug 21, 2023
6.220
6.360
6.160
6.260
19,751,370
+0.08(+1.29%)
Aug 18, 2023
6.100
6.240
6.050
6.180
22,508,352
-0.05(-0.80%)
Aug 17, 2023
6.380
6.480
6.225
6.230
25,666,290
-0.11(-1.74%)
Aug 16, 2023
6.360
6.450
6.250
6.340
26,052,388
-0.07(-1.09%)
Aug 15, 2023
6.700
6.800
6.350
6.410
30,054,814
-0.36(-5.32%)
Aug 14, 2023
6.540
6.780
6.390
6.770
25,657,604
+0.13(+1.96%)
Aug 11, 2023
6.590
6.716
6.490
6.640
26,917,788
-0.14(-2.06%)
Aug 10, 2023
7.180
7.200
6.710
6.780
43,945,028
-0.30(-4.24%)
Aug 09, 2023
6.980
7.295
6.780
7.080
52,118,276
-0.11(-1.53%)
Aug 08, 2023
6.410
7.240
6.200
7.190
89,656,736
+0.78(+12.17%)
Aug 07, 2023
6.700
6.710
6.180
6.410
56,439,256
-0.21(-3.17%)
Aug 04, 2023
6.950
6.955
6.610
6.620
33,869,972
-0.27(-3.92%)
Aug 03, 2023
6.840
7.030
6.820
6.890
25,583,796
+0.00(+0.00%)
Aug 02, 2023
7.050
7.090
6.740
6.890
45,735,256
-0.38(-5.23%)
Aug 01, 2023
7.470
7.465
7.160
7.270
37,968,484
-0.34(-4.47%)
Jul 31, 2023
7.540
7.750
7.410
7.610
47,171,032
+0.14(+1.87%)
Jul 28, 2023
7.060
7.540
6.985
7.470
68,241,072
+0.58(+8.42%)
Jul 27, 2023
7.250
7.450
6.870
6.890
42,671,200
-0.28(-3.91%)
Jul 26, 2023
6.870
7.290
6.860
7.170
44,219,248
+0.33(+4.82%)
Jul 25, 2023
7.220
7.280
6.830
6.840
33,409,086
-0.33(-4.60%)
Jul 24, 2023
6.900
7.260
6.820
7.170
41,699,468
+0.30(+4.37%)
Jul 21, 2023
7.070
7.150
6.670
6.870
88,263,712
-0.05(-0.72%)
Jul 20, 2023
7.160
7.165
6.830
6.920
47,091,280
-0.33(-4.55%)
Jul 19, 2023
7.140
7.695
7.130
7.250
66,435,976
+0.21(+2.98%)
Jul 18, 2023
7.040
7.280
6.940
7.040
38,189,536
+0.01(+0.14%)
Jul 17, 2023
6.770
7.110
6.600
7.030
42,070,332
+0.33(+4.93%)
Jul 14, 2023
7.130
7.200
6.670
6.700
55,472,140
-0.42(-5.90%)
Jul 13, 2023
7.170
7.420
7.100
7.120
50,377,336
-0.04(-0.56%)
Jul 12, 2023
7.740
7.890
7.080
7.160
122,459,728
-0.96(-11.82%)
Jul 11, 2023
8.000
8.370
7.870
8.120
56,947,680
+0.19(+2.40%)
Jul 10, 2023
7.640
7.970
7.240
7.930
65,850,368
+0.48(+6.44%)
Jul 07, 2023
7.100
7.730
7.080
7.450
75,917,136
+0.37(+5.23%)
Jul 06, 2023
7.220
7.279
6.860
7.080
44,929,968
-0.33(-4.45%)
Jul 05, 2023
7.410
7.530
7.150
7.410
53,480,536
+0.02(+0.27%)
Jul 03, 2023
7.060
7.440
7.000
7.390
53,572,888
+0.50(+7.26%)
Jun 30, 2023
7.020
7.180
6.640
6.890
73,348,920
+0.01(+0.15%)
Jun 29, 2023
6.475
6.940
6.410
6.880
72,320,888
+0.46(+7.17%)
Jun 28, 2023
6.090
6.540
6.030
6.420
68,454,040
+0.32(+5.25%)
Jun 27, 2023
5.790
6.150
5.560
6.100
74,000,120
+0.55(+9.91%)
Jun 26, 2023
6.010
6.280
5.550
5.550
107,504,128
+0.08(+1.46%)
Jun 23, 2023
5.650
5.750
5.460
5.470
62,477,352
-0.26(-4.54%)
Jun 22, 2023
6.070
6.080
5.720
5.730
47,737,916
-0.32(-5.29%)
Jun 21, 2023
6.300
6.310
6.000
6.050
49,856,096
-0.27(-4.27%)
Jun 20, 2023
6.530
6.580
6.260
6.320
32,695,340
-0.16(-2.47%)
Jun 16, 2023
6.610
6.760
6.440
6.480
45,154,420
-0.11(-1.67%)
Jun 15, 2023
6.390
6.590
41,912,708
-1.12(-14.53%)
May 08, 2023
7.750
7.800
7.260
7.710
29,725,236
-0.02(-0.26%)
May 05, 2023
7.500
7.820
7.460
7.730
16,529,260
+0.35(+4.74%)
May 04, 2023
7.470
7.540
7.255
7.380
9,688,788
-0.03(-0.40%)
May 03, 2023
7.270
7.650
7.205
7.410
12,387,365
+0.14(+1.93%)
May 02, 2023
7.360
7.430
7.100
7.270
13,073,544
-0.05(-0.68%)
May 01, 2023
7.940
7.940
7.290
7.320
15,052,889
-0.62(-7.81%)
Apr 28, 2023
7.950
8.070
7.749
7.940
15,816,446
-0.23(-2.82%)
Apr 27, 2023
7.340
8.280
7.330
8.170
33,902,580
+0.95(+13.16%)
Apr 26, 2023
6.840
7.840
6.730
7.220
33,401,472
+0.48(+7.12%)
Apr 25, 2023
6.910
6.960
6.635
6.740
17,730,132
-0.26(-3.71%)
Apr 24, 2023
7.040
7.220
6.960
7.000
10,849,768
-0.03(-0.43%)
Apr 21, 2023
7.130
7.130
6.860
7.030
13,171,912
-0.04(-0.57%)
Apr 20, 2023
7.330
7.530
7.031
7.070
22,617,432
-0.55(-7.22%)
Apr 19, 2023
7.650
7.700
7.480
7.620
16,129,523
-0.21(-2.68%)
Apr 18, 2023
8.020
8.080
7.750
7.830
10,157,742
-0.12(-1.51%)
Apr 17, 2023
7.730
7.965
7.585
7.950
13,641,888
+0.20(+2.58%)
Apr 14, 2023
7.670
7.765
7.450
7.750
30,486,232
-0.50(-6.06%)
Apr 13, 2023
8.170
8.380
8.160
8.250
10,455,233
+0.12(+1.48%)
Apr 12, 2023
8.640
8.870
8.060
8.130
14,098,228
-0.33(-3.90%)
Apr 11, 2023
8.080
8.685
8.060
8.460
20,620,224
+0.43(+5.35%)
Apr 10, 2023
7.600
8.065
7.430
8.030
11,507,403
+0.33(+4.29%)
Apr 06, 2023
7.630
7.870
7.481
7.700
8,154,603
+0.00(+0.00%)
Apr 05, 2023
7.780
7.790
7.520
7.700
10,979,391
-0.21(-2.72%)
Apr 04, 2023
7.930
8.000
7.650
7.915
11,113,191
+0.01(+0.19%)
Apr 03, 2023
7.950
8.058
7.645
7.900
11,999,883
-0.14(-1.74%)
Mar 31, 2023
7.680
8.200
7.565
8.040
19,553,634
+0.42(+5.51%)
Mar 30, 2023
7.770
7.880
7.600
7.620
11,059,422
-0.08(-1.04%)
Mar 29, 2023
7.650
7.730
7.170
7.700
30,139,660
+0.15(+1.99%)
Mar 28, 2023
8.110
8.239
7.410
7.550
20,157,500
-0.59(-7.25%)
Mar 27, 2023
8.300
8.300
8.090
8.140
11,511,727
-0.05(-0.61%)
Mar 24, 2023
8.020
8.310
7.985
8.190
8,245,412
+0.00(+0.00%)
Mar 23, 2023
8.100
8.295
8.010
8.190
12,065,264
+0.26(+3.28%)
Mar 22, 2023
8.200
8.315
7.900
7.930
15,091,520
-0.26(-3.17%)
Mar 21, 2023
7.850
8.310
7.805
8.190
17,471,734
+0.49(+6.36%)
Mar 20, 2023
7.460
7.830
7.280
7.700
13,229,527
+0.01(+0.13%)
Mar 17, 2023
7.680
7.839
7.370
7.690
28,236,496
-0.14(-1.79%)
Mar 16, 2023
7.370
7.870
7.330
7.830
17,209,256
+0.43(+5.81%)
Mar 15, 2023
7.350
7.530
7.230
7.400
17,694,124
-0.14(-1.86%)
Mar 14, 2023
7.920
8.030
7.490
7.540
18,221,112
-0.30(-3.83%)
Mar 13, 2023
7.580
7.945
7.330
7.840
17,979,318
-0.03(-0.38%)
Mar 10, 2023
8.020
8.230
7.690
7.870
16,763,456
-0.13(-1.62%)
Mar 09, 2023
8.250
8.338
7.970
8.000
19,857,144
-0.34(-4.08%)
Mar 08, 2023
8.240
8.440
8.151
8.340
10,165,126
+0.03(+0.36%)
Mar 07, 2023
8.700
8.710
8.270
8.310
17,440,124
-0.51(-5.78%)
Mar 06, 2023
9.000
9.180
8.815
8.820
13,817,441
-0.12(-1.34%)
Mar 03, 2023
8.670
9.095
8.630
8.940
19,535,368
+0.41(+4.81%)
Mar 02, 2023
8.390
8.630
8.130
8.530
16,282,985
-0.09(-1.04%)
Mar 01, 2023
8.970
9.060
8.350
8.620
22,672,602
-0.51(-5.59%)
Feb 28, 2023
8.720
9.260
8.715
9.130
23,410,284
+0.37(+4.22%)
Feb 27, 2023
8.500
8.850
8.415
8.760
17,646,654
+0.25(+2.94%)
Feb 24, 2023
8.380
8.550
8.170
8.510
27,562,680
-0.28(-3.19%)
Feb 23, 2023
8.630
8.890
8.102
8.790
66,273,568
-1.19(-11.92%)
Feb 22, 2023
10.04
10.22
9.822
9.980
26,224,028
+0.08(+0.81%)
Feb 21, 2023
10.74
10.74
9.810
9.900
23,406,896
-1.03(-9.42%)
Feb 17, 2023
10.59
10.95
10.35
10.93
15,798,509
+0.30(+2.82%)
Feb 16, 2023
11.00
11.27
10.62
10.63
22,077,238
-0.38(-3.45%)
Feb 15, 2023
10.28
11.07
10.10
11.01
23,200,496
+0.68(+6.58%)
Feb 14, 2023
10.01
10.44
9.830
10.33
17,765,120
+0.13(+1.27%)
Feb 13, 2023
9.960
10.23
9.635
10.20
14,260,872
+0.17(+1.69%)
Feb 10, 2023
10.46
10.46
9.740
10.03
23,229,224
-0.28(-2.72%)
Feb 09, 2023
11.72
11.72
10.20
10.31
33,401,112
-1.22(-10.58%)
Feb 08, 2023
11.46
12.15
11.40
11.53
21,474,572
-0.04(-0.35%)
Feb 07, 2023
11.81
11.88
11.11
11.57
29,125,636
-0.39(-3.26%)
Feb 06, 2023
11.68
12.13
11.60
11.96
26,287,360
+0.33(+2.84%)
Feb 03, 2023
11.70
12.65
11.44
11.63
30,090,804
-0.44(-3.65%)
Feb 02, 2023
12.20
13.04
11.86
12.07
71,338,768
+0.22(+1.90%)
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.