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
A2Z Smart Technologies Corp. - Common Shares
(NQ:
AZ
)
0.3899
-0.0091 (-2.28%)
Streaming Delayed Price
Updated: 3:58 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
1.224
1.224
1.160
1.180
15,664
-0.07(-5.60%)
Jan 30, 2024
1.240
1.270
1.190
1.250
71,505
+0.01(+0.81%)
Jan 29, 2024
1.200
1.250
1.170
1.240
21,482
+0.06(+5.08%)
Jan 26, 2024
1.260
1.276
1.120
1.180
47,995
-0.10(-7.81%)
Jan 25, 2024
1.290
1.299
1.210
1.280
71,897
-0.02(-1.51%)
Jan 24, 2024
1.220
1.300
1.210
1.300
145,947
+0.08(+6.52%)
Jan 23, 2024
1.240
1.300
1.170
1.220
54,606
-0.03(-2.40%)
Jan 22, 2024
1.080
1.290
1.080
1.250
206,025
+0.22(+21.36%)
Jan 19, 2024
1.090
1.110
1.010
1.030
125,850
+0.00(+0.00%)
Jan 18, 2024
1.040
1.070
1.010
1.030
49,175
-0.05(-4.63%)
Jan 17, 2024
1.060
1.090
1.010
1.080
114,977
+0.01(+0.96%)
Jan 16, 2024
1.020
1.150
0.9589
1.070
216,906
-0.03(-2.31%)
Jan 12, 2024
1.090
1.124
1.080
1.095
23,032
+0.00(+0.46%)
Jan 11, 2024
1.040
1.140
1.040
1.090
24,102
+0.02(+1.87%)
Jan 10, 2024
1.120
1.140
1.050
1.070
32,640
-0.07(-6.21%)
Jan 09, 2024
1.160
1.180
1.110
1.141
35,000
-0.05(-4.13%)
Jan 08, 2024
1.180
1.210
1.180
1.190
7,891
+0.00(+0.09%)
Jan 05, 2024
1.130
1.200
1.130
1.189
43,534
+0.03(+2.49%)
Jan 04, 2024
1.150
1.180
1.123
1.160
111,076
+0.00(+0.08%)
Jan 03, 2024
1.310
1.310
1.122
1.159
151,039
-0.17(-12.85%)
Jan 02, 2024
1.370
1.370
1.310
1.330
42,625
-0.04(-2.92%)
Dec 29, 2023
1.370
1.420
1.300
1.370
75,058
+0.02(+1.11%)
Dec 28, 2023
1.380
1.410
1.280
1.355
68,818
+0.02(+1.88%)
Dec 27, 2023
1.260
1.380
1.260
1.330
169,800
+0.02(+1.53%)
Dec 26, 2023
1.400
1.430
1.290
1.310
138,857
-0.08(-5.76%)
Dec 22, 2023
1.370
1.475
1.360
1.390
83,027
+0.07(+5.30%)
Dec 21, 2023
1.240
1.380
1.240
1.320
151,153
+0.09(+7.32%)
Dec 20, 2023
1.180
1.250
1.170
1.230
81,338
+0.02(+1.65%)
Dec 19, 2023
1.230
1.250
1.168
1.210
31,641
+0.04(+3.42%)
Dec 18, 2023
1.110
1.230
1.110
1.170
59,340
-0.03(-2.50%)
Dec 15, 2023
1.210
1.210
1.150
1.200
37,857
+0.02(+1.69%)
Dec 14, 2023
1.190
1.255
1.180
1.180
42,301
-0.02(-1.67%)
Dec 13, 2023
1.201
1.280
1.170
1.200
71,561
-0.04(-3.23%)
Dec 12, 2023
1.280
1.280
1.190
1.240
53,820
+0.07(+5.98%)
Dec 11, 2023
1.290
1.290
1.140
1.170
37,348
-0.03(-2.50%)
Dec 08, 2023
1.257
1.257
1.190
1.200
33,910
+0.00(+0.00%)
Dec 07, 2023
1.250
1.252
1.190
1.200
28,932
-0.08(-6.25%)
Dec 06, 2023
1.250
1.315
1.215
1.280
74,332
+0.00(+0.00%)
Dec 05, 2023
1.410
1.410
1.230
1.280
47,531
-0.03(-2.29%)
Dec 04, 2023
1.340
1.400
1.310
1.310
15,592
-0.06(-4.38%)
Dec 01, 2023
1.450
1.450
1.370
1.370
27,090
-0.13(-8.67%)
Nov 30, 2023
1.390
1.550
1.360
1.500
49,183
+0.11(+7.91%)
Nov 29, 2023
1.430
1.500
1.380
1.390
24,678
-0.20(-12.58%)
Nov 28, 2023
1.480
1.600
1.330
1.590
34,510
+0.11(+7.43%)
Nov 27, 2023
1.310
1.480
1.310
1.480
37,594
+0.11(+8.03%)
Nov 24, 2023
1.300
1.380
1.300
1.370
17,197
+0.09(+6.77%)
Nov 22, 2023
1.250
1.300
1.240
1.283
18,041
+0.02(+1.83%)
Nov 21, 2023
1.260
1.340
1.240
1.260
46,497
+0.01(+0.80%)
Nov 20, 2023
1.290
1.350
1.200
1.250
67,720
-0.06(-4.58%)
Nov 17, 2023
1.260
1.310
1.260
1.310
13,675
-0.02(-1.27%)
Nov 16, 2023
1.350
1.350
1.281
1.327
9,699
-0.05(-3.85%)
Nov 15, 2023
1.290
1.380
1.290
1.380
11,834
+0.03(+2.22%)
Nov 14, 2023
1.400
1.400
1.329
1.350
15,135
-0.02(-1.46%)
Nov 13, 2023
1.350
1.400
1.320
1.370
9,898
+0.06(+4.58%)
Nov 10, 2023
1.340
1.366
1.300
1.310
11,861
-0.06(-4.38%)
Nov 09, 2023
1.400
1.415
1.290
1.370
71,077
-0.01(-0.72%)
Nov 08, 2023
1.480
1.480
1.360
1.380
26,983
-0.08(-5.48%)
Nov 07, 2023
1.510
1.510
1.320
1.460
35,939
+0.01(+0.69%)
Nov 06, 2023
1.530
1.540
1.421
1.450
23,813
-0.11(-7.05%)
Nov 03, 2023
1.450
1.620
1.380
1.560
37,809
+0.02(+1.30%)
Nov 02, 2023
1.450
1.605
1.400
1.540
56,954
+0.06(+4.05%)
Nov 01, 2023
1.570
1.590
1.450
1.480
19,653
-0.05(-3.27%)
Oct 31, 2023
1.580
1.670
1.520
1.530
32,025
-0.13(-7.83%)
Oct 30, 2023
1.570
1.840
1.500
1.660
40,164
+0.16(+10.67%)
Oct 27, 2023
1.450
1.560
1.410
1.500
62,396
+0.19(+14.50%)
Oct 26, 2023
1.550
1.600
1.300
1.310
96,489
-0.37(-22.02%)
Oct 25, 2023
1.650
1.690
1.510
1.680
67,548
-0.01(-0.59%)
Oct 24, 2023
1.480
1.800
1.440
1.690
209,378
+0.28(+19.86%)
Oct 23, 2023
1.420
1.508
1.230
1.410
6,543
-0.06(-4.08%)
Oct 20, 2023
1.510
1.520
1.440
1.470
9,168
-0.05(-3.29%)
Oct 19, 2023
1.640
1.640
1.500
1.520
19,442
-0.04(-2.56%)
Oct 18, 2023
1.610
1.630
1.480
1.560
42,705
+0.06(+4.00%)
Oct 17, 2023
1.360
1.640
1.360
1.500
71,464
+0.03(+2.04%)
Oct 16, 2023
1.460
1.470
1.270
1.470
71,803
+0.19(+14.84%)
Oct 13, 2023
1.430
1.430
1.230
1.280
42,904
-0.03(-2.29%)
Oct 12, 2023
1.390
1.490
1.310
1.310
34,431
-0.13(-9.03%)
Oct 11, 2023
1.450
1.550
1.400
1.440
13,984
-0.03(-2.04%)
Oct 10, 2023
1.450
1.581
1.390
1.470
25,889
+0.02(+1.38%)
Oct 09, 2023
1.560
1.570
1.450
1.450
34,223
-0.16(-9.94%)
Oct 06, 2023
1.400
1.620
1.400
1.610
53,075
+0.18(+12.59%)
Oct 05, 2023
1.500
1.540
1.380
1.430
40,339
-0.16(-10.06%)
Oct 04, 2023
1.600
1.600
1.460
1.590
27,866
+0.04(+2.58%)
Oct 03, 2023
1.560
1.590
1.482
1.550
26,505
-0.05(-3.13%)
Oct 02, 2023
1.570
1.600
1.520
1.600
14,543
-0.05(-3.03%)
Sep 29, 2023
1.600
1.660
1.540
1.650
13,050
+0.12(+7.84%)
Sep 28, 2023
1.600
1.607
1.510
1.530
23,577
+0.00(+0.00%)
Sep 27, 2023
1.570
1.625
1.490
1.530
28,597
+0.01(+0.66%)
Sep 26, 2023
1.500
1.660
1.500
1.520
11,415
-0.03(-1.94%)
Sep 25, 2023
1.540
1.640
1.550
1.550
8,922
-0.02(-1.27%)
Sep 22, 2023
1.530
1.630
1.502
1.570
30,848
-0.00(-0.32%)
Sep 21, 2023
1.540
1.610
1.500
1.575
52,637
-0.01(-0.32%)
Sep 20, 2023
1.660
1.770
1.540
1.580
47,836
-0.11(-6.78%)
Sep 19, 2023
1.700
1.770
1.630
1.695
35,408
-0.00(-0.29%)
Sep 18, 2023
1.920
1.940
1.690
1.700
50,806
-0.22(-11.46%)
Sep 15, 2023
1.740
1.970
1.730
1.920
34,068
+0.15(+8.47%)
Sep 14, 2023
1.850
1.950
1.750
1.770
49,806
-0.04(-2.21%)
Sep 13, 2023
1.940
1.940
1.770
1.810
46,958
-0.08(-4.23%)
Sep 12, 2023
1.880
1.920
1.800
1.890
64,996
+0.00(+0.00%)
Sep 11, 2023
1.960
1.960
1.830
1.890
88,982
+0.01(+0.53%)
Sep 08, 2023
1.900
2.140
1.850
1.880
129,832
-0.12(-6.00%)
Sep 07, 2023
2.060
2.062
1.890
2.000
50,545
-0.01(-0.50%)
Sep 06, 2023
2.080
2.130
2.000
2.010
16,692
-0.07(-3.13%)
Sep 05, 2023
2.170
2.180
2.050
2.075
20,370
-0.00(-0.24%)
Sep 01, 2023
2.120
2.150
2.020
2.080
42,636
-0.08(-3.70%)
Aug 31, 2023
2.260
2.260
2.100
2.160
45,531
-0.11(-4.85%)
Aug 30, 2023
2.190
2.280
1.970
2.270
127,458
+0.15(+7.08%)
Aug 29, 2023
2.090
2.267
2.060
2.120
76,358
+0.00(+0.00%)
Aug 28, 2023
2.300
2.300
2.070
2.120
31,767
-0.10(-4.50%)
Aug 25, 2023
2.300
2.300
2.200
2.220
71,404
-0.04(-1.77%)
Aug 24, 2023
2.380
2.380
2.200
2.260
36,796
-0.17(-7.00%)
Aug 23, 2023
2.250
2.480
2.150
2.430
143,528
+0.20(+8.97%)
Aug 22, 2023
2.450
2.450
2.160
2.230
89,880
-0.20(-8.23%)
Aug 21, 2023
2.430
2.500
2.260
2.430
163,536
+0.00(+0.00%)
Aug 18, 2023
2.160
2.480
2.105
2.430
297,988
+0.23(+10.45%)
Aug 17, 2023
2.110
2.210
2.000
2.200
74,829
-0.07(-3.08%)
Aug 16, 2023
2.250
2.300
2.120
2.270
87,510
-0.06(-2.58%)
Aug 15, 2023
1.930
2.340
1.914
2.330
83,623
+0.29(+14.22%)
Aug 14, 2023
2.080
2.140
1.950
2.040
48,806
-0.11(-5.12%)
Aug 11, 2023
1.810
2.200
1.810
2.150
127,240
+0.31(+16.85%)
Aug 10, 2023
1.780
2.020
1.770
1.840
155,211
+0.07(+3.95%)
Aug 09, 2023
1.810
1.922
1.700
1.770
68,354
-0.08(-4.32%)
Aug 08, 2023
1.850
1.940
1.840
1.850
91,510
-0.12(-6.09%)
Aug 07, 2023
2.090
2.090
1.820
1.970
126,127
-0.16(-7.51%)
Aug 04, 2023
2.190
2.190
2.083
2.130
43,490
-0.03(-1.39%)
Aug 03, 2023
2.310
2.330
2.100
2.160
50,545
-0.10(-4.42%)
Aug 02, 2023
2.280
2.320
2.090
2.260
109,944
-0.04(-1.74%)
Aug 01, 2023
2.360
2.380
2.257
2.300
68,900
+0.01(+0.66%)
Jul 31, 2023
2.140
2.394
2.120
2.285
238,240
+0.26(+12.56%)
Jul 28, 2023
1.810
2.140
1.810
2.030
128,599
+0.23(+12.78%)
Jul 27, 2023
1.790
1.960
1.790
1.800
34,700
-0.01(-0.55%)
Jul 26, 2023
1.880
1.898
1.750
1.810
63,907
-0.10(-5.24%)
Jul 25, 2023
1.930
1.990
1.880
1.910
84,755
-0.04(-2.05%)
Jul 24, 2023
2.080
2.110
1.830
1.950
85,469
-0.08(-3.94%)
Jul 21, 2023
1.990
2.030
1.945
2.030
53,100
-0.01(-0.49%)
Jul 20, 2023
2.120
2.157
1.920
2.040
120,830
-0.11(-5.12%)
Jul 19, 2023
2.180
2.210
2.060
2.150
107,156
-0.06(-2.71%)
Jul 18, 2023
2.250
2.300
2.150
2.210
45,651
-0.03(-1.34%)
Jul 17, 2023
2.200
2.260
2.060
2.240
169,143
+0.04(+1.82%)
Jul 14, 2023
2.280
2.309
2.160
2.200
91,366
-0.12(-5.17%)
Jul 13, 2023
2.350
2.380
2.250
2.320
167,997
+0.04(+1.75%)
Jul 12, 2023
2.190
2.300
2.060
2.280
275,695
+0.06(+2.70%)
Jul 11, 2023
2.270
2.375
2.150
2.220
162,594
-0.20(-8.26%)
Jul 10, 2023
2.390
2.420
2.290
2.420
63,629
+0.00(+0.00%)
Jul 07, 2023
2.190
2.490
2.190
2.420
160,404
+0.23(+10.50%)
Jul 06, 2023
2.320
2.360
2.110
2.190
269,692
-0.07(-3.10%)
Jul 05, 2023
2.490
2.540
2.200
2.260
429,685
-0.27(-10.67%)
Jul 03, 2023
2.580
2.581
2.450
2.530
194,309
+0.00(+0.00%)
Jun 30, 2023
2.440
2.570
2.320
2.530
260,680
+0.18(+7.66%)
Jun 29, 2023
2.470
2.470
2.310
2.350
256,992
+0.04(+1.73%)
Jun 28, 2023
2.120
2.330
2.050
2.310
176,430
+0.13(+5.96%)
Jun 27, 2023
2.540
2.545
2.180
2.180
267,873
-0.35(-13.83%)
Jun 26, 2023
2.660
2.780
2.499
2.530
121,811
-0.13(-4.89%)
Jun 23, 2023
2.620
2.660
2.170
2.660
442,170
+0.05(+1.92%)
Jun 22, 2023
2.940
2.940
2.509
2.610
247,598
-0.31(-10.62%)
Jun 21, 2023
2.960
3.010
2.750
2.920
366,986
-0.01(-0.34%)
Jun 20, 2023
3.000
3.040
2.701
2.930
571,103
+0.10(+3.53%)
Jun 16, 2023
2.650
2.960
2.600
2.830
484,387
+0.29(+11.42%)
Jun 15, 2023
2.240
2.580
2.210
2.540
464,334
+0.22(+9.70%)
Jun 14, 2023
2.350
2.360
2.230
2.316
200,667
+0.02(+0.67%)
Jun 13, 2023
2.290
2.390
2.130
2.300
223,296
+0.04(+1.77%)
Jun 12, 2023
2.260
2.320
2.150
2.260
251,175
-0.14(-5.83%)
Jun 09, 2023
2.100
2.450
2.080
2.400
362,417
+0.34(+16.79%)
Jun 08, 2023
2.150
2.150
2.020
2.055
37,134
-0.01(-0.72%)
Jun 07, 2023
1.980
2.180
1.900
2.070
211,874
+0.06(+2.99%)
Jun 06, 2023
2.025
2.145
1.970
2.010
74,942
-0.02(-0.99%)
Jun 05, 2023
1.790
2.060
1.790
2.030
60,214
+0.13(+6.84%)
Jun 02, 2023
1.860
1.910
1.813
1.900
30,192
+0.02(+1.06%)
Jun 01, 2023
1.800
1.881
1.800
1.880
21,440
+0.04(+2.17%)
May 31, 2023
1.810
1.909
1.780
1.840
56,080
+0.02(+1.10%)
May 30, 2023
1.750
1.820
1.661
1.820
72,740
+0.09(+5.21%)
May 26, 2023
1.650
1.730
1.580
1.730
39,991
+0.05(+2.97%)
May 25, 2023
1.740
1.763
1.610
1.680
44,038
-0.10(-5.62%)
May 24, 2023
1.840
1.840
1.726
1.780
43,369
-0.04(-2.20%)
May 23, 2023
1.710
1.880
1.700
1.820
40,695
+0.05(+2.82%)
May 22, 2023
1.680
1.805
1.650
1.770
64,456
+0.09(+5.55%)
May 19, 2023
1.700
1.750
1.590
1.677
70,269
-0.00(-0.18%)
May 18, 2023
1.980
2.000
1.640
1.680
171,097
-0.26(-13.40%)
May 17, 2023
1.720
2.000
1.640
1.940
224,810
+0.22(+12.79%)
May 16, 2023
1.610
1.740
1.460
1.720
148,524
+0.12(+7.76%)
May 15, 2023
1.460
1.596
1.440
1.596
114,298
+0.16(+10.84%)
May 12, 2023
1.430
1.480
1.380
1.440
68,056
+0.07(+5.11%)
May 11, 2023
1.330
1.370
1.310
1.370
54,278
+0.00(+0.05%)
May 10, 2023
1.340
1.420
1.300
1.369
124,943
+0.05(+3.73%)
May 09, 2023
1.390
1.390
1.260
1.320
64,815
+0.03(+2.33%)
May 08, 2023
1.210
1.377
1.210
1.290
31,303
+0.04(+3.20%)
May 05, 2023
1.330
1.330
1.200
1.250
9,045
-0.02(-1.96%)
May 04, 2023
1.250
1.280
1.200
1.275
31,832
-0.04(-2.67%)
May 03, 2023
1.330
1.422
1.270
1.310
54,258
+0.02(+1.55%)
May 02, 2023
1.380
1.490
1.271
1.290
37,051
-0.04(-3.01%)
May 01, 2023
1.050
1.360
1.050
1.330
151,547
+0.21(+18.82%)
Apr 28, 2023
1.090
1.150
1.037
1.119
16,564
+0.04(+3.64%)
Apr 27, 2023
1.090
1.180
1.010
1.080
67,301
+0.02(+1.89%)
Apr 26, 2023
1.150
1.173
1.023
1.060
29,129
-0.07(-6.19%)
Apr 25, 2023
1.060
1.155
1.040
1.130
37,764
+0.05(+4.63%)
Apr 24, 2023
1.160
1.210
1.030
1.080
45,944
-0.10(-8.47%)
Apr 21, 2023
1.070
1.200
1.070
1.180
57,738
+0.08(+7.58%)
Apr 20, 2023
1.090
1.150
1.040
1.097
62,250
-0.01(-1.18%)
Apr 19, 2023
1.080
1.160
1.060
1.110
69,090
+0.02(+1.83%)
Apr 18, 2023
1.280
1.310
1.010
1.090
63,023
-0.16(-12.73%)
Apr 17, 2023
1.340
1.380
1.230
1.249
85,977
-0.09(-6.79%)
Apr 14, 2023
1.330
1.430
1.290
1.340
66,711
+0.09(+7.20%)
Apr 13, 2023
1.380
1.380
1.240
1.250
42,746
-0.04(-3.10%)
Apr 12, 2023
1.270
1.370
1.240
1.290
57,369
-0.05(-3.73%)
Apr 11, 2023
1.350
1.400
1.320
1.340
47,044
-0.01(-0.74%)
Apr 10, 2023
1.290
1.400
1.290
1.350
33,440
+0.00(+0.00%)
Apr 06, 2023
1.180
1.350
1.180
1.350
35,492
+0.17(+14.21%)
Apr 05, 2023
1.220
1.290
1.180
1.182
12,837
-0.07(-5.44%)
Apr 04, 2023
1.390
1.390
1.210
1.250
48,426
-0.05(-3.85%)
Apr 03, 2023
1.330
1.380
1.284
1.300
64,599
+0.01(+0.78%)
Mar 31, 2023
1.140
1.290
1.140
1.290
67,548
+0.11(+9.32%)
Mar 30, 2023
1.030
1.270
1.030
1.180
138,662
+0.16(+15.69%)
Mar 29, 2023
1.080
1.096
1.000
1.020
265,446
-0.04(-3.77%)
Mar 28, 2023
1.060
1.100
1.040
1.060
57,668
-0.04(-3.64%)
Mar 27, 2023
1.170
1.170
1.030
1.100
45,895
+0.01(+1.35%)
Mar 24, 2023
1.030
1.110
1.020
1.085
67,745
+0.03(+2.39%)
Mar 23, 2023
1.130
1.170
1.021
1.060
49,473
-0.06(-5.36%)
Mar 22, 2023
1.120
1.210
1.120
1.120
39,721
-0.04(-3.45%)
Mar 21, 2023
1.210
1.219
1.120
1.160
27,981
-0.10(-7.94%)
Mar 20, 2023
1.110
1.280
1.110
1.260
7,717
+0.02(+1.61%)
Mar 17, 2023
1.265
1.265
1.190
1.240
12,367
-0.01(-0.80%)
Mar 16, 2023
1.160
1.250
1.150
1.250
95,893
+0.05(+4.17%)
Mar 15, 2023
1.290
1.328
1.180
1.200
79,400
-0.17(-12.09%)
Mar 14, 2023
1.450
1.450
1.300
1.365
30,542
-0.07(-4.92%)
Mar 13, 2023
1.510
1.510
1.400
1.436
37,780
-0.09(-6.16%)
Mar 10, 2023
1.590
1.610
1.510
1.530
24,257
-0.08(-4.97%)
Mar 09, 2023
1.600
1.650
1.550
1.610
11,310
-0.01(-0.92%)
Mar 08, 2023
1.640
1.670
1.510
1.625
61,321
-0.05(-3.27%)
Mar 07, 2023
1.640
1.680
1.600
1.680
17,726
+0.00(+0.00%)
Mar 06, 2023
1.550
1.687
1.550
1.680
22,877
+0.08(+5.00%)
Mar 03, 2023
1.640
1.710
1.600
1.600
11,805
-0.05(-3.03%)
Mar 02, 2023
1.610
1.670
1.600
1.650
19,485
-0.05(-2.94%)
Mar 01, 2023
1.510
1.760
1.510
1.700
18,524
-0.01(-0.58%)
Feb 28, 2023
1.510
1.770
1.480
1.710
61,520
+0.20(+13.25%)
Feb 27, 2023
1.600
1.608
1.500
1.510
15,610
-0.09(-5.44%)
Feb 24, 2023
1.640
1.710
1.560
1.597
22,451
-0.10(-6.07%)
Feb 23, 2023
1.670
1.723
1.660
1.700
11,611
-0.02(-1.16%)
Feb 22, 2023
1.700
1.760
1.650
1.720
26,494
+0.00(+0.00%)
Feb 21, 2023
1.590
1.770
1.580
1.720
40,816
+0.00(+0.00%)
Feb 17, 2023
1.700
1.765
1.660
1.720
62,476
+0.04(+2.38%)
Feb 16, 2023
1.650
1.690
1.630
1.680
40,551
+0.04(+2.75%)
Feb 15, 2023
1.700
1.700
1.630
1.635
25,045
-0.00(-0.30%)
Feb 14, 2023
1.700
1.706
1.630
1.640
51,630
+0.00(+0.00%)
Feb 13, 2023
1.620
1.680
1.590
1.640
61,928
+0.04(+2.50%)
Feb 10, 2023
1.610
1.610
1.560
1.600
16,294
+0.05(+3.23%)
Feb 09, 2023
1.650
1.650
1.550
1.550
62,224
-0.10(-6.06%)
Feb 08, 2023
1.710
1.710
1.570
1.650
63,292
-0.06(-3.51%)
Feb 07, 2023
1.740
1.760
1.680
1.710
18,906
-0.04(-2.29%)
Feb 06, 2023
1.810
1.815
1.700
1.750
36,153
-0.06(-3.31%)
Feb 03, 2023
1.760
1.850
1.760
1.810
40,554
+0.01(+0.56%)
Feb 02, 2023
1.750
1.870
1.750
1.800
103,560
-0.04(-2.44%)
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.