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
Gaiam Inc
(NQ:
GAIA
)
4.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2023
3.550
3.700
3.490
3.650
44,619
+0.15(+4.43%)
Jan 30, 2023
3.670
3.670
3.380
3.495
32,948
-0.17(-4.77%)
Jan 27, 2023
3.800
3.800
3.670
3.670
12,782
-0.04(-1.08%)
Jan 26, 2023
3.520
3.750
3.370
3.710
54,838
+0.19(+5.40%)
Jan 25, 2023
3.220
3.555
3.220
3.520
19,826
-0.01(-0.28%)
Jan 24, 2023
3.490
3.580
3.490
3.530
6,536
-0.03(-0.84%)
Jan 23, 2023
3.620
3.680
3.407
3.560
29,303
-0.04(-1.17%)
Jan 20, 2023
3.450
3.790
3.450
3.602
50,275
+0.12(+3.51%)
Jan 19, 2023
3.580
3.720
3.360
3.480
10,009
-0.12(-3.20%)
Jan 18, 2023
3.720
3.750
3.509
3.595
5,313
-0.08(-2.31%)
Jan 17, 2023
3.710
3.890
3.340
3.680
69,593
-0.12(-3.16%)
Jan 13, 2023
3.400
4.030
3.337
3.800
92,538
+0.41(+12.09%)
Jan 12, 2023
3.150
3.460
3.100
3.390
19,680
+0.30(+9.71%)
Jan 11, 2023
3.200
3.200
3.000
3.090
21,937
+0.00(+0.00%)
Jan 10, 2023
2.990
3.160
2.830
3.090
19,746
+0.14(+4.75%)
Jan 09, 2023
2.720
2.974
2.557
2.950
49,542
+0.20(+7.27%)
Jan 06, 2023
2.730
2.770
2.380
2.750
9,356
+0.05(+1.85%)
Jan 05, 2023
2.350
2.770
2.350
2.700
79,821
+0.28(+11.57%)
Jan 04, 2023
2.375
2.420
2.310
2.420
1,430
+0.05(+1.91%)
Jan 03, 2023
2.290
2.465
2.290
2.375
8,314
-0.01(-0.22%)
Dec 30, 2022
2.100
2.420
2.100
2.380
101,061
+0.33(+16.10%)
Dec 29, 2022
2.230
2.270
2.050
2.050
147,449
-0.24(-10.48%)
Dec 28, 2022
2.220
2.290
2.070
2.290
71,794
+0.03(+1.33%)
Dec 27, 2022
2.400
2.400
2.200
2.260
20,638
-0.03(-1.31%)
Dec 23, 2022
2.390
2.390
2.260
2.290
21,031
-0.16(-6.53%)
Dec 22, 2022
2.360
2.470
2.210
2.450
44,663
+0.05(+2.08%)
Dec 21, 2022
2.410
2.590
2.316
2.400
24,420
-0.06(-2.44%)
Dec 20, 2022
2.430
2.870
2.350
2.460
70,700
-0.24(-8.89%)
Dec 19, 2022
2.850
2.913
2.510
2.700
7,680
-0.05(-1.81%)
Dec 16, 2022
2.350
2.800
2.350
2.750
29,556
+0.08(+3.19%)
Dec 15, 2022
2.510
2.690
2.490
2.665
19,557
+0.10(+3.90%)
Dec 14, 2022
2.385
2.690
2.340
2.565
54,972
+0.21(+8.69%)
Dec 13, 2022
2.590
2.600
2.330
2.360
81,829
-0.11(-4.45%)
Dec 12, 2022
2.490
2.650
2.370
2.470
50,817
-0.03(-1.20%)
Dec 09, 2022
2.600
2.622
2.470
2.500
10,286
-0.15(-5.66%)
Dec 08, 2022
2.430
2.680
2.380
2.650
36,503
+0.20(+8.16%)
Dec 07, 2022
2.250
2.490
2.250
2.450
53,966
+0.17(+7.46%)
Dec 06, 2022
2.490
2.510
2.270
2.280
15,995
-0.17(-6.94%)
Dec 05, 2022
2.610
2.610
2.450
2.450
16,442
-0.20(-7.55%)
Dec 02, 2022
2.590
2.700
2.570
2.650
16,180
+0.08(+3.11%)
Dec 01, 2022
2.590
2.620
2.570
2.570
14,093
-0.02(-0.77%)
Nov 30, 2022
2.480
2.590
2.430
2.590
85,326
+0.08(+3.19%)
Nov 29, 2022
2.520
2.540
2.450
2.510
139,712
-0.01(-0.40%)
Nov 28, 2022
2.480
2.600
2.410
2.520
22,262
+0.00(+0.00%)
Nov 25, 2022
2.610
2.630
2.423
2.520
7,340
-0.11(-4.18%)
Nov 23, 2022
2.560
2.830
2.390
2.630
32,072
+0.06(+2.33%)
Nov 22, 2022
2.540
2.620
2.480
2.570
13,145
+0.01(+0.39%)
Nov 21, 2022
2.740
2.750
2.500
2.560
230,164
-0.14(-5.19%)
Nov 18, 2022
2.610
2.720
2.510
2.700
20,718
+0.10(+3.85%)
Nov 17, 2022
2.670
2.700
2.500
2.600
14,966
-0.13(-4.76%)
Nov 16, 2022
2.866
2.866
2.680
2.730
16,244
-0.07(-2.50%)
Nov 15, 2022
2.800
2.886
2.730
2.800
22,297
-0.02(-0.71%)
Nov 14, 2022
2.850
2.860
2.690
2.820
19,158
+0.02(+0.71%)
Nov 11, 2022
2.800
2.910
2.590
2.800
69,590
+0.05(+1.82%)
Nov 10, 2022
2.760
2.840
2.530
2.750
64,363
+0.09(+3.38%)
Nov 09, 2022
2.750
2.900
2.660
2.660
91,790
-0.19(-6.67%)
Nov 08, 2022
2.290
2.850
2.260
2.850
144,878
+0.56(+24.45%)
Nov 07, 2022
2.220
2.380
2.220
2.290
39,572
-0.11(-4.58%)
Nov 04, 2022
2.350
2.450
2.280
2.400
38,386
+0.00(+0.00%)
Nov 03, 2022
2.430
2.470
2.380
2.400
7,585
-0.06(-2.44%)
Nov 02, 2022
2.370
2.520
2.370
2.460
21,663
+0.06(+2.50%)
Nov 01, 2022
2.420
2.460
2.400
2.400
25,179
+0.06(+2.56%)
Oct 31, 2022
2.400
2.442
2.340
2.340
23,063
-0.05(-2.09%)
Oct 28, 2022
2.374
2.446
2.300
2.390
20,680
+0.09(+3.91%)
Oct 27, 2022
2.350
2.360
2.240
2.300
49,953
+0.02(+0.88%)
Oct 26, 2022
2.300
2.420
2.220
2.280
74,628
-0.04(-1.72%)
Oct 25, 2022
2.190
2.400
2.160
2.320
117,963
+0.12(+5.45%)
Oct 24, 2022
2.190
2.250
2.160
2.200
35,127
-0.01(-0.45%)
Oct 21, 2022
2.270
2.340
2.210
2.210
28,098
-0.09(-3.91%)
Oct 20, 2022
2.250
2.360
2.233
2.300
21,107
+0.06(+2.68%)
Oct 19, 2022
2.380
2.440
2.240
2.240
47,282
-0.08(-3.45%)
Oct 18, 2022
2.500
2.500
2.310
2.320
26,656
-0.13(-5.31%)
Oct 17, 2022
2.490
2.500
2.425
2.450
27,839
+0.02(+0.82%)
Oct 14, 2022
2.420
2.500
2.360
2.430
8,454
+0.01(+0.41%)
Oct 13, 2022
2.290
2.450
2.290
2.420
34,608
+0.09(+3.86%)
Oct 12, 2022
2.320
2.370
2.300
2.330
27,874
-0.01(-0.43%)
Oct 11, 2022
2.338
2.444
2.330
2.340
15,424
-0.02(-0.85%)
Oct 10, 2022
2.420
2.490
2.360
2.360
45,994
-0.09(-3.67%)
Oct 07, 2022
2.550
2.606
2.450
2.450
11,577
-0.06(-2.39%)
Oct 06, 2022
2.480
2.680
2.450
2.510
115,058
+0.05(+2.03%)
Oct 05, 2022
2.370
2.550
2.370
2.460
74,311
+0.06(+2.50%)
Oct 04, 2022
2.450
2.550
2.400
2.400
70,940
-0.08(-3.23%)
Oct 03, 2022
2.600
2.600
2.480
2.480
21,923
+0.05(+2.06%)
Sep 30, 2022
2.540
2.550
2.430
2.430
30,767
-0.12(-4.71%)
Sep 29, 2022
2.600
2.670
2.550
2.550
68,645
-0.10(-3.77%)
Sep 28, 2022
2.600
2.800
2.600
2.650
56,816
+0.04(+1.53%)
Sep 27, 2022
2.500
2.740
2.500
2.610
31,964
+0.14(+5.67%)
Sep 26, 2022
2.660
2.770
2.450
2.470
118,296
-0.22(-8.18%)
Sep 23, 2022
2.700
2.730
2.580
2.690
51,498
-0.08(-2.89%)
Sep 22, 2022
2.924
2.924
2.770
2.770
33,709
-0.16(-5.46%)
Sep 21, 2022
2.950
2.990
2.840
2.930
31,904
+0.10(+3.53%)
Sep 20, 2022
3.130
3.130
2.830
2.830
43,186
-0.28(-9.00%)
Sep 19, 2022
3.110
3.190
3.110
3.110
10,542
+0.03(+0.97%)
Sep 16, 2022
3.260
3.303
3.004
3.080
44,121
-0.17(-5.23%)
Sep 15, 2022
3.240
3.350
3.240
3.250
17,079
+0.01(+0.31%)
Sep 14, 2022
3.380
3.380
3.240
3.240
33,149
-0.14(-4.14%)
Sep 13, 2022
3.580
3.580
3.341
3.380
23,534
-0.22(-6.11%)
Sep 12, 2022
3.490
3.680
3.490
3.600
19,143
+0.05(+1.41%)
Sep 09, 2022
3.560
3.660
3.480
3.550
26,478
+0.09(+2.75%)
Sep 08, 2022
3.420
3.460
3.340
3.455
9,687
+0.06(+1.62%)
Sep 07, 2022
3.430
3.470
3.320
3.400
10,034
+0.00(+0.15%)
Sep 06, 2022
3.330
3.400
3.230
3.395
21,349
+0.15(+4.46%)
Sep 02, 2022
3.330
3.350
3.207
3.250
14,794
-0.04(-1.22%)
Sep 01, 2022
3.250
3.570
3.200
3.290
72,852
-0.01(-0.30%)
Aug 31, 2022
3.390
3.430
3.260
3.300
435,380
-0.06(-1.79%)
Aug 30, 2022
3.400
3.540
3.330
3.360
31,597
-0.08(-2.33%)
Aug 29, 2022
3.510
3.580
3.400
3.440
41,487
+0.07(+2.23%)
Aug 26, 2022
3.270
3.440
3.220
3.365
17,108
+0.02(+0.45%)
Aug 25, 2022
3.380
3.400
3.270
3.350
20,110
-0.03(-0.89%)
Aug 24, 2022
3.350
3.380
3.270
3.380
16,593
+0.08(+2.42%)
Aug 23, 2022
3.210
3.370
3.160
3.300
85,201
+0.05(+1.54%)
Aug 22, 2022
3.250
3.572
3.190
3.250
25,118
+0.02(+0.62%)
Aug 19, 2022
3.400
3.400
3.200
3.230
41,174
-0.17(-5.00%)
Aug 18, 2022
3.320
3.415
3.320
3.400
24,198
+0.06(+1.80%)
Aug 17, 2022
3.560
3.580
3.310
3.340
31,796
-0.08(-2.34%)
Aug 16, 2022
3.370
3.510
3.326
3.420
133,148
+0.05(+1.48%)
Aug 15, 2022
3.200
3.470
3.200
3.370
93,928
+0.13(+4.01%)
Aug 12, 2022
3.200
3.290
3.200
3.240
21,326
-0.02(-0.61%)
Aug 11, 2022
3.250
3.290
3.140
3.260
48,911
+0.01(+0.31%)
Aug 10, 2022
3.300
3.360
3.200
3.250
84,724
+0.04(+1.25%)
Aug 09, 2022
3.400
3.400
3.180
3.210
28,884
-0.14(-4.18%)
Aug 08, 2022
3.300
3.450
3.280
3.350
53,909
+0.04(+1.21%)
Aug 05, 2022
3.400
3.560
3.305
3.310
61,895
-0.19(-5.43%)
Aug 04, 2022
3.500
3.650
3.330
3.500
71,825
-0.03(-0.85%)
Aug 03, 2022
3.470
3.850
3.320
3.530
156,031
+0.09(+2.62%)
Aug 02, 2022
3.350
3.730
3.300
3.440
194,417
-0.32(-8.51%)
Aug 01, 2022
4.000
4.010
3.759
3.760
14,492
-0.21(-5.29%)
Jul 29, 2022
3.990
4.050
3.680
3.970
69,278
+0.03(+0.76%)
Jul 28, 2022
3.980
4.050
3.900
3.940
14,610
-0.05(-1.25%)
Jul 27, 2022
4.000
4.011
3.860
3.990
14,407
+0.02(+0.50%)
Jul 26, 2022
4.050
4.050
3.950
3.970
12,227
-0.07(-1.73%)
Jul 25, 2022
4.180
4.255
3.955
4.040
18,968
-0.14(-3.35%)
Jul 22, 2022
4.280
4.380
4.150
4.180
5,970
-0.20(-4.57%)
Jul 21, 2022
4.420
4.560
4.110
4.380
15,308
-0.08(-1.79%)
Jul 20, 2022
4.573
4.583
4.360
4.460
17,170
+0.07(+1.59%)
Jul 19, 2022
4.400
4.670
4.320
4.390
35,843
+0.09(+2.09%)
Jul 18, 2022
4.290
4.390
4.280
4.300
7,627
+0.15(+3.52%)
Jul 15, 2022
4.353
4.353
4.100
4.154
15,780
+0.05(+1.31%)
Jul 14, 2022
4.210
4.250
4.045
4.100
38,490
-0.22(-5.09%)
Jul 13, 2022
4.100
4.320
4.100
4.320
82,732
+0.26(+6.40%)
Jul 12, 2022
4.080
4.210
3.980
4.060
16,846
+0.08(+2.01%)
Jul 11, 2022
3.990
4.100
3.970
3.980
5,589
+0.01(+0.25%)
Jul 08, 2022
4.080
4.100
3.970
3.970
15,005
-0.16(-3.87%)
Jul 07, 2022
4.140
4.210
4.040
4.130
4,644
+0.06(+1.47%)
Jul 06, 2022
4.160
4.300
4.010
4.070
29,342
-0.13(-3.10%)
Jul 05, 2022
4.040
4.440
4.000
4.200
18,667
+0.07(+1.69%)
Jul 01, 2022
4.300
4.430
4.060
4.130
19,193
-0.12(-2.82%)
Jun 30, 2022
4.130
4.375
4.090
4.250
32,877
+0.15(+3.66%)
Jun 29, 2022
4.000
4.169
4.000
4.100
27,021
+0.05(+1.23%)
Jun 28, 2022
4.170
4.321
4.050
4.050
15,245
-0.17(-4.03%)
Jun 27, 2022
4.320
4.380
4.060
4.220
39,126
-0.15(-3.43%)
Jun 24, 2022
4.280
4.670
4.260
4.370
45,742
+0.18(+4.30%)
Jun 23, 2022
4.220
4.390
4.150
4.190
29,538
+0.02(+0.48%)
Jun 22, 2022
4.440
4.620
4.170
4.170
37,218
-0.26(-5.98%)
Jun 21, 2022
4.020
4.490
4.020
4.435
20,615
+0.07(+1.72%)
Jun 17, 2022
4.400
4.592
4.260
4.360
20,285
-0.07(-1.58%)
Jun 16, 2022
4.440
4.590
4.340
4.430
25,933
-0.14(-3.06%)
Jun 15, 2022
4.410
4.750
4.370
4.570
33,822
+0.23(+5.30%)
Jun 14, 2022
4.490
4.750
4.310
4.340
96,569
+0.01(+0.23%)
Jun 13, 2022
4.700
4.900
4.050
4.330
124,862
-0.43(-9.03%)
Jun 10, 2022
4.790
4.840
4.700
4.760
24,185
-0.12(-2.46%)
Jun 09, 2022
5.030
5.100
4.780
4.880
21,140
-0.31(-5.97%)
Jun 08, 2022
5.160
5.230
5.040
5.190
26,486
+0.03(+0.58%)
Jun 07, 2022
4.858
5.180
4.858
5.160
28,305
+0.15(+2.99%)
Jun 06, 2022
5.170
5.170
4.850
5.010
70,352
-0.13(-2.53%)
Jun 03, 2022
4.880
5.170
4.880
5.140
11,705
+0.24(+4.90%)
Jun 02, 2022
4.750
5.150
4.740
4.900
16,981
+0.08(+1.66%)
Jun 01, 2022
5.140
5.170
4.810
4.820
130,427
-0.38(-7.31%)
May 31, 2022
5.060
5.225
5.000
5.200
57,281
+0.20(+4.00%)
May 27, 2022
4.920
5.070
4.880
5.000
44,171
+0.10(+2.04%)
May 26, 2022
4.790
5.040
4.750
4.900
23,805
+0.16(+3.38%)
May 25, 2022
4.770
4.860
4.710
4.740
22,078
-0.10(-2.17%)
May 24, 2022
4.920
5.040
4.770
4.845
18,194
-0.08(-1.52%)
May 23, 2022
5.000
5.000
4.820
4.920
39,840
-0.07(-1.40%)
May 20, 2022
4.970
5.330
4.960
4.990
420,825
-0.24(-4.59%)
May 19, 2022
5.200
5.490
5.140
5.230
109,228
-0.09(-1.69%)
May 18, 2022
4.940
5.330
4.870
5.320
103,322
+0.40(+8.13%)
May 17, 2022
4.900
5.100
4.760
4.920
169,773
+0.06(+1.23%)
May 16, 2022
4.850
4.932
4.700
4.860
21,108
+0.05(+1.04%)
May 13, 2022
4.550
4.830
4.480
4.810
48,504
+0.38(+8.58%)
May 12, 2022
4.450
4.638
4.272
4.430
77,357
-0.14(-3.06%)
May 11, 2022
4.540
4.690
4.410
4.570
89,516
+0.01(+0.22%)
May 10, 2022
4.860
4.880
4.300
4.560
82,994
-0.25(-5.20%)
May 09, 2022
5.190
5.260
4.710
4.810
131,438
-0.57(-10.59%)
May 06, 2022
5.380
5.490
5.010
5.380
73,011
-0.01(-0.19%)
May 05, 2022
4.930
5.450
4.710
5.390
98,683
+0.54(+11.13%)
May 04, 2022
4.950
5.050
4.670
4.850
119,834
-0.10(-2.02%)
May 03, 2022
5.330
5.330
4.430
4.950
135,314
-0.05(-1.00%)
May 02, 2022
5.700
5.700
4.800
5.000
116,282
+0.06(+1.21%)
Apr 29, 2022
4.960
5.266
4.865
4.940
83,984
+0.08(+1.65%)
Apr 28, 2022
5.020
5.030
4.670
4.860
136,857
-0.16(-3.19%)
Apr 27, 2022
5.030
5.040
4.915
5.020
37,952
-0.01(-0.20%)
Apr 26, 2022
5.430
5.430
4.959
5.030
73,505
-0.38(-7.02%)
Apr 25, 2022
5.130
5.480
5.130
5.410
41,749
+0.39(+7.77%)
Apr 22, 2022
4.960
5.100
4.950
5.020
15,768
+0.06(+1.21%)
Apr 21, 2022
5.110
5.110
4.870
4.960
38,712
-0.12(-2.36%)
Apr 20, 2022
5.240
5.240
4.953
5.080
14,548
-0.07(-1.36%)
Apr 19, 2022
5.330
5.330
5.100
5.150
34,886
-0.02(-0.39%)
Apr 18, 2022
4.910
5.190
4.910
5.170
28,797
+0.30(+6.16%)
Apr 14, 2022
4.990
5.020
4.830
4.870
41,487
-0.17(-3.37%)
Apr 13, 2022
4.770
5.050
4.670
5.040
75,125
+0.28(+5.88%)
Apr 12, 2022
4.960
5.020
4.610
4.760
47,578
-0.16(-3.25%)
Apr 11, 2022
5.120
5.380
4.901
4.920
38,267
-0.28(-5.38%)
Apr 08, 2022
5.250
5.480
4.984
5.200
124,001
-0.04(-0.76%)
Apr 07, 2022
5.200
5.270
4.940
5.240
97,288
+0.05(+0.96%)
Apr 06, 2022
5.180
5.250
5.050
5.190
96,983
-0.02(-0.38%)
Apr 05, 2022
5.430
5.530
5.050
5.210
125,048
-0.16(-2.98%)
Apr 04, 2022
5.370
5.694
5.290
5.370
67,815
+0.01(+0.19%)
Apr 01, 2022
4.900
5.570
4.900
5.360
79,778
+0.44(+8.94%)
Mar 31, 2022
5.020
5.255
4.920
4.920
122,166
-0.34(-6.46%)
Mar 30, 2022
5.420
5.580
5.200
5.260
69,375
-0.12(-2.23%)
Mar 29, 2022
5.230
5.508
5.200
5.380
71,130
+0.28(+5.49%)
Mar 28, 2022
5.030
5.230
4.877
5.100
100,680
+0.06(+1.19%)
Mar 25, 2022
5.301
5.390
5.040
5.040
39,105
-0.16(-3.08%)
Mar 24, 2022
5.450
5.450
5.200
5.200
22,881
-0.18(-3.35%)
Mar 23, 2022
5.640
5.690
5.380
5.380
25,487
-0.19(-3.41%)
Mar 22, 2022
5.570
5.639
5.450
5.570
66,182
+0.01(+0.18%)
Mar 21, 2022
5.710
5.889
5.442
5.560
36,765
-0.10(-1.77%)
Mar 18, 2022
5.650
5.848
5.530
5.660
65,625
-0.04(-0.70%)
Mar 17, 2022
5.670
5.700
5.565
5.700
28,001
+0.06(+1.06%)
Mar 16, 2022
5.570
5.720
5.500
5.640
31,747
+0.17(+3.11%)
Mar 15, 2022
5.290
5.590
5.280
5.470
46,807
+0.12(+2.24%)
Mar 14, 2022
5.500
5.804
5.210
5.350
40,153
-0.18(-3.25%)
Mar 11, 2022
5.710
5.750
5.350
5.530
43,511
-0.21(-3.66%)
Mar 10, 2022
5.880
5.950
5.710
5.740
11,373
-0.31(-5.12%)
Mar 09, 2022
6.070
6.180
5.780
6.050
15,255
+0.13(+2.20%)
Mar 08, 2022
5.700
6.160
5.575
5.920
34,677
+0.16(+2.78%)
Mar 07, 2022
6.280
6.300
5.560
5.760
72,683
-0.57(-9.00%)
Mar 04, 2022
6.073
6.400
6.044
6.330
31,856
+0.21(+3.43%)
Mar 03, 2022
6.480
6.480
6.040
6.120
32,408
-0.37(-5.70%)
Mar 02, 2022
6.400
6.730
6.380
6.490
33,487
+0.07(+1.09%)
Mar 01, 2022
6.890
7.295
6.370
6.420
74,838
-0.37(-5.45%)
Feb 28, 2022
6.900
7.050
6.660
6.790
44,889
-0.10(-1.45%)
Feb 25, 2022
6.770
7.100
6.730
6.890
32,250
+0.19(+2.84%)
Feb 24, 2022
6.450
6.900
6.350
6.700
32,206
+0.07(+1.06%)
Feb 23, 2022
6.350
6.890
6.290
6.630
36,268
+0.32(+5.07%)
Feb 22, 2022
6.590
6.610
6.300
6.310
60,181
-0.34(-5.11%)
Feb 18, 2022
6.650
0
+0.06(+0.91%)
Feb 17, 2022
6.979
6.979
6.500
6.590
30,902
-0.51(-7.18%)
Feb 16, 2022
7.120
7.140
6.960
7.100
28,483
-0.01(-0.14%)
Feb 15, 2022
7.200
7.250
7.110
7.110
11,897
+0.02(+0.28%)
Feb 14, 2022
7.130
7.470
7.090
7.090
30,504
-0.08(-1.12%)
Feb 11, 2022
7.340
7.340
7.070
7.170
30,083
-0.13(-1.78%)
Feb 10, 2022
7.240
7.490
7.210
7.300
38,169
+0.02(+0.27%)
Feb 09, 2022
7.380
7.380
7.160
7.280
12,354
-0.09(-1.22%)
Feb 08, 2022
7.370
7.510
7.320
7.370
5,253
+0.03(+0.41%)
Feb 07, 2022
7.330
7.487
7.279
7.340
13,885
+0.07(+0.96%)
Feb 04, 2022
7.160
7.302
6.890
7.270
51,911
+0.14(+1.96%)
Feb 03, 2022
7.240
6.990
7.130
59,042
-0.22(-2.99%)
Feb 02, 2022
7.590
7.665
7.260
7.350
20,381
-0.39(-5.04%)
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.