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
Grab Holdings Limited - Class A Ordinary Shares
(NQ:
GRAB
)
3.670
-0.010 (-0.27%)
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
3.060
3.150
3.060
3.070
13,406,618
-0.01(-0.32%)
Jan 30, 2024
3.230
3.230
3.060
3.080
18,747,434
-0.16(-4.94%)
Jan 29, 2024
3.200
3.240
3.160
3.240
9,576,636
+0.07(+2.21%)
Jan 26, 2024
3.160
3.200
3.160
3.170
7,505,490
+0.01(+0.32%)
Jan 25, 2024
3.220
3.220
3.150
3.160
9,305,168
-0.01(-0.32%)
Jan 24, 2024
3.190
3.220
3.150
3.170
9,630,326
+0.04(+1.28%)
Jan 23, 2024
3.070
3.150
3.070
3.130
12,688,836
+0.10(+3.30%)
Jan 22, 2024
3.010
3.090
3.000
3.030
11,835,710
+0.03(+1.00%)
Jan 19, 2024
3.040
3.040
2.940
3.000
11,660,008
+0.00(+0.00%)
Jan 18, 2024
3.010
3.090
2.980
3.000
27,391,480
+0.08(+2.74%)
Jan 17, 2024
3.020
3.030
2.900
2.920
46,921,172
-0.17(-5.50%)
Jan 16, 2024
3.200
3.200
3.070
3.090
20,149,180
-0.12(-3.74%)
Jan 12, 2024
3.220
3.280
3.200
3.210
14,188,846
-0.04(-1.23%)
Jan 11, 2024
3.280
3.330
3.220
3.250
12,933,908
-0.07(-2.11%)
Jan 10, 2024
3.290
3.330
3.270
3.320
9,738,761
-0.01(-0.30%)
Jan 09, 2024
3.320
3.380
3.320
3.330
17,677,186
-0.03(-0.89%)
Jan 08, 2024
3.230
3.370
3.200
3.360
17,992,472
+0.09(+2.75%)
Jan 05, 2024
3.220
3.320
3.170
3.270
13,294,336
+0.02(+0.62%)
Jan 04, 2024
3.240
3.290
3.240
3.250
14,175,758
-0.04(-1.07%)
Jan 03, 2024
3.230
3.300
3.190
3.285
26,465,870
-0.01(-0.45%)
Jan 02, 2024
3.370
3.370
3.260
3.300
18,979,506
-0.07(-2.08%)
Dec 29, 2023
3.290
3.400
3.270
3.370
17,695,066
+0.12(+3.69%)
Dec 28, 2023
3.300
3.340
3.230
3.250
16,681,031
-0.02(-0.61%)
Dec 27, 2023
3.300
3.330
3.250
3.270
7,643,283
+0.01(+0.31%)
Dec 26, 2023
3.220
3.260
3.190
3.260
7,891,902
+0.04(+1.24%)
Dec 22, 2023
3.260
3.270
3.200
3.220
12,110,647
-0.04(-1.23%)
Dec 21, 2023
3.200
3.280
3.170
3.260
23,865,590
+0.09(+2.84%)
Dec 20, 2023
3.280
3.290
3.160
3.170
17,307,182
-0.08(-2.46%)
Dec 19, 2023
3.170
3.268
3.160
3.250
30,847,036
+0.09(+2.85%)
Dec 18, 2023
3.140
3.180
3.130
3.160
16,350,899
+0.01(+0.32%)
Dec 15, 2023
3.190
3.190
3.100
3.150
23,480,634
+0.01(+0.32%)
Dec 14, 2023
3.190
3.230
3.100
3.140
32,654,064
+0.00(+0.00%)
Dec 13, 2023
3.090
3.140
3.055
3.140
19,752,488
+0.07(+2.28%)
Dec 12, 2023
3.080
3.110
3.030
3.070
13,414,146
-0.01(-0.32%)
Dec 11, 2023
3.125
3.160
3.070
3.080
12,900,231
-0.07(-2.22%)
Dec 08, 2023
3.130
3.150
3.110
3.150
24,985,700
+0.04(+1.29%)
Dec 07, 2023
3.080
3.130
3.050
3.110
18,722,588
+0.02(+0.65%)
Dec 06, 2023
3.150
3.180
3.080
3.090
25,806,464
-0.05(-1.59%)
Dec 05, 2023
3.120
3.165
3.100
3.140
18,176,594
-0.01(-0.32%)
Dec 04, 2023
3.090
3.185
3.080
3.150
25,386,260
+0.08(+2.61%)
Dec 01, 2023
3.040
3.120
3.040
3.070
23,320,194
+0.03(+0.99%)
Nov 30, 2023
3.020
3.094
3.000
3.040
50,502,396
-0.04(-1.30%)
Nov 29, 2023
3.080
3.110
3.060
3.080
16,136,244
+0.03(+0.98%)
Nov 28, 2023
3.060
3.150
3.040
3.050
15,253,450
-0.01(-0.33%)
Nov 27, 2023
3.100
3.140
3.060
3.060
17,591,072
-0.06(-1.92%)
Nov 24, 2023
3.090
3.130
3.081
3.120
8,021,787
-0.01(-0.32%)
Nov 22, 2023
3.160
3.200
3.110
3.130
15,364,333
+0.00(+0.00%)
Nov 21, 2023
3.200
3.210
3.110
3.130
22,834,344
-0.10(-3.10%)
Nov 20, 2023
3.310
3.310
3.210
3.230
24,865,528
-0.08(-2.42%)
Nov 17, 2023
3.280
3.340
3.220
3.310
19,515,792
+0.02(+0.61%)
Nov 16, 2023
3.390
3.388
3.220
3.290
28,913,110
-0.13(-3.80%)
Nov 15, 2023
3.330
3.440
3.330
3.420
19,075,996
+0.10(+3.01%)
Nov 14, 2023
3.350
3.400
3.245
3.320
23,278,022
-0.01(-0.30%)
Nov 13, 2023
3.260
3.410
3.220
3.330
22,342,912
+0.06(+1.83%)
Nov 10, 2023
3.310
3.310
3.240
3.270
17,426,266
-0.02(-0.61%)
Nov 09, 2023
3.380
3.400
3.225
3.290
26,803,440
+0.10(+3.13%)
Nov 08, 2023
3.160
3.208
3.121
3.190
20,326,694
+0.02(+0.63%)
Nov 07, 2023
3.150
3.220
3.125
3.170
21,372,940
+0.03(+0.96%)
Nov 06, 2023
3.240
3.249
3.085
3.140
25,306,910
-0.02(-0.63%)
Nov 03, 2023
3.210
3.220
3.140
3.160
20,086,276
+0.03(+0.96%)
Nov 02, 2023
3.110
3.170
3.090
3.130
15,295,779
+0.08(+2.62%)
Nov 01, 2023
3.070
3.100
3.000
3.050
15,137,097
-0.02(-0.65%)
Oct 31, 2023
3.100
3.110
3.030
3.070
14,900,880
-0.03(-0.97%)
Oct 30, 2023
3.090
3.110
3.045
3.100
11,150,789
+0.07(+2.31%)
Oct 27, 2023
3.100
3.110
3.010
3.030
20,551,812
-0.05(-1.62%)
Oct 26, 2023
3.170
3.195
3.065
3.080
24,533,502
-0.12(-3.75%)
Oct 25, 2023
3.250
3.260
3.150
3.200
20,352,332
-0.08(-2.44%)
Oct 24, 2023
3.270
3.330
3.250
3.280
12,833,794
+0.03(+0.92%)
Oct 23, 2023
3.210
3.270
3.180
3.250
22,944,512
-0.02(-0.61%)
Oct 20, 2023
3.260
3.280
3.220
3.270
15,940,980
-0.03(-0.91%)
Oct 19, 2023
3.290
3.330
3.260
3.300
14,667,403
-0.03(-0.90%)
Oct 18, 2023
3.400
3.450
3.320
3.330
10,496,675
-0.10(-2.92%)
Oct 17, 2023
3.390
3.460
3.380
3.430
11,997,781
+0.01(+0.29%)
Oct 16, 2023
3.400
3.460
3.370
3.420
22,876,776
+0.00(+0.00%)
Oct 13, 2023
3.440
3.460
3.360
3.420
25,475,236
-0.05(-1.44%)
Oct 12, 2023
3.540
3.560
3.410
3.470
13,291,648
-0.02(-0.57%)
Oct 11, 2023
3.510
3.550
3.480
3.490
10,952,178
-0.04(-1.13%)
Oct 10, 2023
3.510
3.570
3.500
3.530
11,492,611
+0.09(+2.62%)
Oct 09, 2023
3.470
3.480
3.380
3.440
13,567,124
-0.06(-1.71%)
Oct 06, 2023
3.450
3.520
3.445
3.500
9,389,800
+0.03(+0.86%)
Oct 05, 2023
3.370
3.500
3.370
3.470
16,903,018
+0.07(+2.06%)
Oct 04, 2023
3.320
3.410
3.230
3.400
18,223,354
+0.05(+1.49%)
Oct 03, 2023
3.480
3.480
3.330
3.350
27,369,126
-0.13(-3.74%)
Oct 02, 2023
3.490
3.570
3.460
3.480
19,845,148
-0.06(-1.69%)
Sep 29, 2023
3.520
3.590
3.520
3.540
15,580,252
+0.07(+2.02%)
Sep 28, 2023
3.380
3.490
3.360
3.470
14,474,307
+0.09(+2.66%)
Sep 27, 2023
3.400
3.460
3.360
3.380
20,914,428
-0.02(-0.59%)
Sep 26, 2023
3.380
3.450
3.360
3.400
11,458,549
-0.03(-0.87%)
Sep 25, 2023
3.430
3.460
3.420
3.430
10,990,105
+0.00(+0.00%)
Sep 22, 2023
3.480
3.510
3.425
3.430
8,708,765
-0.03(-0.87%)
Sep 21, 2023
3.450
3.460
3.300
3.460
13,914,910
+0.00(+0.00%)
Sep 20, 2023
3.500
3.545
3.410
3.460
13,639,761
-0.03(-0.86%)
Sep 19, 2023
3.500
3.520
3.460
3.490
21,918,972
-0.04(-1.13%)
Sep 18, 2023
3.550
3.590
3.500
3.530
12,394,493
-0.02(-0.56%)
Sep 15, 2023
3.560
3.590
3.510
3.550
14,330,399
+0.04(+1.14%)
Sep 14, 2023
3.590
3.590
3.480
3.510
18,098,364
-0.02(-0.57%)
Sep 13, 2023
3.440
3.590
3.440
3.530
87,007,528
-0.26(-6.86%)
Sep 12, 2023
3.770
3.820
3.750
3.790
17,589,152
+0.05(+1.34%)
Sep 11, 2023
3.750
3.800
3.710
3.740
13,866,020
+0.02(+0.54%)
Sep 08, 2023
3.680
3.730
3.620
3.720
13,444,339
-0.01(-0.27%)
Sep 07, 2023
3.620
3.770
3.590
3.730
17,496,424
+0.05(+1.36%)
Sep 06, 2023
3.750
3.800
3.660
3.680
20,397,488
-0.13(-3.41%)
Sep 05, 2023
3.780
3.880
3.700
3.810
15,539,089
-0.02(-0.52%)
Sep 01, 2023
3.770
3.880
3.760
3.830
22,363,844
+0.06(+1.59%)
Aug 31, 2023
3.750
3.780
3.650
3.770
31,968,036
+0.03(+0.80%)
Aug 30, 2023
3.740
3.860
3.720
3.740
28,810,786
-0.03(-0.80%)
Aug 29, 2023
3.670
3.820
3.670
3.770
17,629,556
+0.08(+2.17%)
Aug 28, 2023
3.690
3.740
3.640
3.690
23,645,832
-0.01(-0.27%)
Aug 25, 2023
3.650
3.740
3.600
3.700
16,983,812
+0.04(+1.09%)
Aug 24, 2023
3.750
3.765
3.650
3.660
20,514,608
-0.04(-1.08%)
Aug 23, 2023
3.490
3.760
3.480
3.700
44,210,112
+0.36(+10.78%)
Aug 22, 2023
3.300
3.370
3.290
3.340
25,553,108
+0.07(+2.14%)
Aug 21, 2023
3.240
3.320
3.205
3.270
18,496,658
+0.03(+0.93%)
Aug 18, 2023
3.130
3.280
3.120
3.240
14,506,750
-0.02(-0.61%)
Aug 17, 2023
3.300
3.318
3.230
3.260
14,005,930
-0.04(-1.21%)
Aug 16, 2023
3.290
3.360
3.280
3.300
18,491,340
-0.10(-2.94%)
Aug 15, 2023
3.390
3.450
3.360
3.400
15,835,523
-0.09(-2.58%)
Aug 14, 2023
3.430
3.520
3.350
3.490
17,327,436
-0.01(-0.29%)
Aug 11, 2023
3.530
3.550
3.430
3.500
17,331,164
-0.07(-1.96%)
Aug 10, 2023
3.640
3.640
3.520
3.570
19,100,820
+0.00(+0.00%)
Aug 09, 2023
3.650
3.685
3.560
3.570
13,482,806
-0.07(-1.92%)
Aug 08, 2023
3.510
3.650
3.500
3.640
9,253,177
+0.05(+1.39%)
Aug 07, 2023
3.670
3.670
3.471
3.590
12,222,646
+0.01(+0.28%)
Aug 04, 2023
3.660
3.700
3.580
3.580
9,729,866
-0.09(-2.45%)
Aug 03, 2023
3.640
3.705
3.625
3.670
9,910,811
+0.01(+0.27%)
Aug 02, 2023
3.710
3.755
3.630
3.660
19,063,292
-0.14(-3.68%)
Aug 01, 2023
3.750
3.880
3.730
3.800
11,792,616
-0.03(-0.78%)
Jul 31, 2023
3.790
3.920
3.775
3.830
13,018,441
+0.07(+1.86%)
Jul 28, 2023
3.690
3.770
3.690
3.760
18,078,232
+0.15(+4.16%)
Jul 27, 2023
3.740
3.750
3.580
3.610
17,916,920
-0.04(-1.10%)
Jul 26, 2023
3.610
3.700
3.590
3.650
14,167,616
+0.08(+2.24%)
Jul 25, 2023
3.660
3.710
3.560
3.570
23,496,512
-0.03(-0.83%)
Jul 24, 2023
3.600
3.640
3.530
3.600
13,393,427
+0.00(+0.00%)
Jul 21, 2023
3.650
3.700
3.560
3.600
18,772,864
-0.04(-1.10%)
Jul 20, 2023
3.540
3.650
3.520
3.640
25,176,684
+0.13(+3.70%)
Jul 19, 2023
3.550
3.620
3.440
3.510
22,566,218
+0.00(+0.00%)
Jul 18, 2023
3.640
3.680
3.490
3.510
40,364,936
-0.11(-3.04%)
Jul 17, 2023
3.610
3.770
3.565
3.620
28,377,484
+0.00(+0.00%)
Jul 14, 2023
3.700
3.750
3.580
3.620
18,267,692
-0.08(-2.16%)
Jul 13, 2023
3.700
3.780
3.630
3.700
15,677,571
+0.03(+0.82%)
Jul 12, 2023
3.600
3.710
3.570
3.670
16,141,166
+0.11(+3.09%)
Jul 11, 2023
3.470
3.578
3.350
3.560
19,387,530
+0.11(+3.19%)
Jul 10, 2023
3.290
3.460
3.220
3.450
13,161,307
+0.13(+3.92%)
Jul 07, 2023
3.320
3.370
3.255
3.320
8,665,203
+0.00(+0.00%)
Jul 06, 2023
3.370
3.380
3.260
3.320
12,231,338
-0.11(-3.21%)
Jul 05, 2023
3.350
3.460
3.330
3.430
8,417,775
+0.00(+0.00%)
Jul 03, 2023
3.460
3.500
3.400
3.430
8,221,259
+0.00(+0.00%)
Jun 30, 2023
3.390
3.440
3.350
3.430
10,685,109
+0.04(+1.18%)
Jun 29, 2023
3.230
3.390
3.220
3.390
9,935,261
+0.14(+4.31%)
Jun 28, 2023
3.250
3.280
3.210
3.250
12,090,063
-0.02(-0.61%)
Jun 27, 2023
3.230
3.360
3.220
3.270
11,002,469
+0.07(+2.19%)
Jun 26, 2023
3.190
3.300
3.140
3.200
11,121,670
+0.00(+0.00%)
Jun 23, 2023
3.270
3.280
3.150
3.200
19,439,648
-0.13(-3.90%)
Jun 22, 2023
3.400
3.410
3.320
3.330
7,500,868
-0.06(-1.77%)
Jun 21, 2023
3.370
3.410
3.310
3.390
12,386,054
+0.01(+0.30%)
Jun 20, 2023
3.510
3.520
3.340
3.380
15,719,819
-0.04(-1.17%)
Jun 16, 2023
3.450
3.490
3.400
3.420
23,693,768
-0.02(-0.58%)
Jun 15, 2023
3.380
3.500
3.360
3.440
12,059,696
+0.04(+1.18%)
Jun 14, 2023
3.500
3.500
3.320
3.400
14,022,171
-0.05(-1.45%)
Jun 13, 2023
3.460
3.580
3.400
3.450
27,006,998
+0.01(+0.29%)
Jun 12, 2023
3.410
3.490
3.400
3.440
10,300,614
+0.00(+0.00%)
Jun 09, 2023
3.390
3.500
3.370
3.440
22,897,760
+0.04(+1.18%)
Jun 08, 2023
3.200
3.400
3.170
3.400
14,568,390
+0.16(+4.94%)
Jun 07, 2023
3.200
3.270
3.170
3.240
10,612,458
+0.01(+0.31%)
Jun 06, 2023
3.100
3.250
3.090
3.230
13,026,465
+0.12(+3.86%)
Jun 05, 2023
3.010
3.130
3.010
3.110
10,557,604
+0.09(+2.98%)
Jun 02, 2023
3.020
3.060
3.000
3.020
8,372,559
+0.04(+1.34%)
Jun 01, 2023
2.970
3.000
2.880
2.980
16,150,507
+0.00(+0.00%)
May 31, 2023
2.910
3.010
2.850
2.980
96,852,816
+0.06(+2.05%)
May 30, 2023
3.070
3.105
2.880
2.920
20,839,984
-0.12(-3.95%)
May 26, 2023
3.000
3.100
2.970
3.040
12,482,366
+0.04(+1.33%)
May 25, 2023
3.010
3.075
2.950
3.000
18,251,832
-0.05(-1.64%)
May 24, 2023
2.940
3.080
2.930
3.050
17,344,300
+0.04(+1.33%)
May 23, 2023
3.030
3.125
2.950
3.010
20,443,540
-0.05(-1.63%)
May 22, 2023
2.800
3.100
2.760
3.060
37,353,668
+0.31(+11.07%)
May 19, 2023
2.850
2.980
2.750
2.755
37,201,224
+0.01(+0.36%)
May 18, 2023
3.110
3.130
2.670
2.745
79,549,096
-0.48(-14.75%)
May 17, 2023
3.110
3.230
3.100
3.220
18,110,154
+0.06(+1.90%)
May 16, 2023
3.230
3.265
3.130
3.160
16,906,864
-0.12(-3.66%)
May 15, 2023
3.140
3.300
3.120
3.280
12,088,043
+0.11(+3.47%)
May 12, 2023
3.220
3.280
3.110
3.170
13,076,618
-0.04(-1.25%)
May 11, 2023
3.210
3.280
3.180
3.210
20,299,084
+0.02(+0.63%)
May 10, 2023
3.250
3.290
3.140
3.190
12,073,066
+0.00(+0.00%)
May 09, 2023
3.330
3.330
3.170
3.190
23,461,724
-0.15(-4.49%)
May 08, 2023
3.050
3.400
3.050
3.340
29,894,540
+0.32(+10.60%)
May 05, 2023
3.000
3.090
2.985
3.020
10,098,789
+0.04(+1.34%)
May 04, 2023
2.860
2.980
2.850
2.980
9,284,781
+0.11(+3.83%)
May 03, 2023
2.920
2.980
2.850
2.870
13,467,365
-0.07(-2.38%)
May 02, 2023
2.970
3.000
2.900
2.940
8,587,527
+0.00(+0.00%)
May 01, 2023
2.910
2.955
2.880
2.940
4,495,580
+0.03(+1.03%)
Apr 28, 2023
2.770
2.965
2.765
2.910
11,320,921
+0.12(+4.30%)
Apr 27, 2023
2.800
2.800
2.730
2.790
12,274,267
+0.03(+1.09%)
Apr 26, 2023
2.830
2.835
2.730
2.760
13,862,600
-0.01(-0.36%)
Apr 25, 2023
2.890
2.890
2.760
2.770
10,240,298
-0.15(-5.14%)
Apr 24, 2023
2.960
2.990
2.920
2.920
5,058,746
-0.01(-0.34%)
Apr 21, 2023
3.040
3.040
2.880
2.930
17,314,804
-0.08(-2.66%)
Apr 20, 2023
3.020
3.095
2.980
3.010
9,752,120
-0.04(-1.31%)
Apr 19, 2023
2.960
3.079
2.915
3.050
12,175,006
+0.06(+2.01%)
Apr 18, 2023
3.000
3.050
2.930
2.990
13,744,335
+0.02(+0.67%)
Apr 17, 2023
2.970
3.010
2.940
2.970
8,299,313
+0.03(+1.12%)
Apr 14, 2023
3.010
3.030
2.880
2.937
13,299,462
-0.08(-2.74%)
Apr 13, 2023
3.050
3.100
3.010
3.020
8,418,571
+0.03(+1.00%)
Apr 12, 2023
3.010
3.090
2.960
2.990
15,151,928
+0.01(+0.34%)
Apr 11, 2023
3.060
3.110
2.950
2.980
13,224,224
-0.08(-2.61%)
Apr 10, 2023
3.000
3.110
2.990
3.060
7,266,758
+0.03(+0.99%)
Apr 06, 2023
3.080
3.095
2.980
3.030
16,310,909
-0.09(-2.88%)
Apr 05, 2023
3.150
3.280
3.030
3.120
12,059,348
-0.04(-1.27%)
Apr 04, 2023
3.140
3.260
3.130
3.160
22,436,904
+0.07(+2.27%)
Apr 03, 2023
3.040
3.140
2.990
3.090
17,684,188
+0.08(+2.66%)
Mar 31, 2023
2.890
3.100
2.870
3.010
17,120,872
+0.16(+5.61%)
Mar 30, 2023
3.030
3.140
2.825
2.850
20,954,228
-0.17(-5.63%)
Mar 29, 2023
2.900
3.060
2.880
3.020
16,052,618
+0.17(+5.96%)
Mar 28, 2023
2.790
2.880
2.790
2.850
10,817,537
+0.08(+2.89%)
Mar 27, 2023
2.760
2.770
2.690
2.770
9,572,473
+0.09(+3.36%)
Mar 24, 2023
2.740
2.780
2.650
2.680
16,268,128
-0.07(-2.55%)
Mar 23, 2023
2.810
2.900
2.725
2.750
17,041,592
-0.03(-1.08%)
Mar 22, 2023
2.870
2.895
2.770
2.780
7,453,063
-0.09(-3.14%)
Mar 21, 2023
2.800
2.965
2.790
2.870
10,505,844
+0.08(+2.87%)
Mar 20, 2023
2.790
2.860
2.750
2.790
7,640,125
-0.07(-2.45%)
Mar 17, 2023
2.860
2.880
2.760
2.860
13,455,136
+0.02(+0.70%)
Mar 16, 2023
2.840
2.870
2.750
2.840
16,014,268
-0.01(-0.35%)
Mar 15, 2023
2.850
2.880
2.810
2.850
6,687,875
-0.06(-2.06%)
Mar 14, 2023
2.930
2.990
2.870
2.910
11,652,526
+0.05(+1.75%)
Mar 13, 2023
2.780
2.920
2.760
2.860
11,134,906
+0.01(+0.35%)
Mar 10, 2023
2.970
2.990
2.805
2.850
15,451,454
-0.14(-4.68%)
Mar 09, 2023
3.120
3.185
2.970
2.990
16,906,270
-0.17(-5.38%)
Mar 08, 2023
3.130
3.170
3.030
3.160
9,258,071
+0.05(+1.61%)
Mar 07, 2023
3.110
3.200
3.100
3.110
12,283,478
-0.03(-0.96%)
Mar 06, 2023
3.240
3.255
3.110
3.140
12,755,379
-0.14(-4.27%)
Mar 03, 2023
3.170
3.310
3.170
3.280
11,083,425
+0.08(+2.50%)
Mar 02, 2023
3.030
3.215
3.010
3.200
11,134,250
+0.10(+3.23%)
Mar 01, 2023
3.240
3.250
3.080
3.100
9,102,796
-0.11(-3.43%)
Feb 28, 2023
3.170
3.260
3.140
3.210
12,372,373
+0.04(+1.26%)
Feb 27, 2023
3.130
3.230
3.080
3.170
13,512,528
+0.07(+2.26%)
Feb 24, 2023
3.150
3.160
3.050
3.100
21,298,320
-0.11(-3.43%)
Feb 23, 2023
3.550
3.570
3.150
3.210
26,872,592
-0.29(-8.29%)
Feb 22, 2023
3.450
3.550
3.350
3.500
18,920,564
+0.10(+2.94%)
Feb 21, 2023
3.470
3.520
3.380
3.400
12,426,904
-0.08(-2.30%)
Feb 17, 2023
3.650
3.690
3.430
3.480
17,605,804
-0.19(-5.18%)
Feb 16, 2023
3.630
3.730
3.560
3.670
20,060,662
-0.01(-0.27%)
Feb 15, 2023
3.440
3.710
3.355
3.680
21,907,302
+0.20(+5.75%)
Feb 14, 2023
3.340
3.495
3.300
3.480
19,151,440
+0.11(+3.26%)
Feb 13, 2023
3.360
3.420
3.300
3.370
27,075,408
+0.04(+1.20%)
Feb 10, 2023
3.370
3.420
3.260
3.330
14,396,029
-0.11(-3.20%)
Feb 09, 2023
3.630
3.720
3.410
3.440
16,995,320
-0.17(-4.71%)
Feb 08, 2023
3.550
3.710
3.520
3.610
16,725,873
+0.11(+3.14%)
Feb 07, 2023
3.480
3.510
3.400
3.500
13,868,735
+0.04(+1.16%)
Feb 06, 2023
3.500
3.519
3.350
3.460
22,714,392
-0.09(-2.54%)
Feb 03, 2023
3.600
3.690
3.520
3.550
20,017,076
-0.08(-2.20%)
Feb 02, 2023
3.720
3.800
3.510
3.630
28,671,848
-0.09(-2.42%)
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.