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
Farmer Brothers
(NQ:
FARM
)
2.770
-0.060 (-2.12%)
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, 2024
3.670
3.720
3.505
3.520
32,005
-0.08(-2.22%)
Jan 30, 2024
3.790
3.900
3.590
3.600
72,016
-0.18(-4.76%)
Jan 29, 2024
3.800
4.040
3.730
3.780
206,776
+0.05(+1.34%)
Jan 26, 2024
3.560
3.830
3.560
3.730
148,893
+0.24(+6.88%)
Jan 25, 2024
3.420
3.580
3.350
3.490
28,726
+0.11(+3.25%)
Jan 24, 2024
3.650
3.760
3.350
3.380
51,359
-0.24(-6.63%)
Jan 23, 2024
3.510
3.680
3.508
3.620
85,016
+0.19(+5.54%)
Jan 22, 2024
3.300
3.485
3.300
3.430
38,763
+0.16(+4.89%)
Jan 19, 2024
3.200
3.360
3.120
3.270
36,541
+0.08(+2.51%)
Jan 18, 2024
3.340
3.380
3.140
3.190
46,244
-0.10(-3.04%)
Jan 17, 2024
3.410
3.410
3.210
3.290
80,872
-0.14(-4.08%)
Jan 16, 2024
3.580
3.586
3.430
3.430
133,129
-0.13(-3.65%)
Jan 12, 2024
3.460
3.650
3.440
3.560
50,121
+0.11(+3.19%)
Jan 11, 2024
3.520
3.608
3.390
3.450
102,373
-0.06(-1.71%)
Jan 10, 2024
3.300
3.680
3.300
3.510
240,354
+0.13(+3.85%)
Jan 09, 2024
3.530
3.730
3.290
3.380
236,016
-0.15(-4.25%)
Jan 08, 2024
3.150
3.780
3.064
3.530
543,059
+0.41(+13.32%)
Jan 05, 2024
2.890
3.160
2.890
3.115
146,543
+0.26(+8.92%)
Jan 04, 2024
2.990
2.990
2.800
2.860
86,704
-0.13(-4.35%)
Jan 03, 2024
3.060
3.090
2.910
2.990
79,893
-0.05(-1.64%)
Jan 02, 2024
3.040
3.174
2.970
3.040
31,706
-0.02(-0.65%)
Dec 29, 2023
3.160
3.224
2.950
3.060
144,089
-0.11(-3.47%)
Dec 28, 2023
3.180
3.290
3.130
3.170
75,186
-0.01(-0.31%)
Dec 27, 2023
3.200
3.270
3.108
3.180
103,127
+0.01(+0.32%)
Dec 26, 2023
3.050
3.270
3.050
3.170
160,477
+0.11(+3.59%)
Dec 22, 2023
2.960
3.130
2.930
3.060
141,439
+0.10(+3.38%)
Dec 21, 2023
3.080
3.100
2.940
2.960
40,824
-0.07(-2.31%)
Dec 20, 2023
3.060
3.115
2.990
3.030
18,171
-0.01(-0.33%)
Dec 19, 2023
3.000
3.120
2.800
3.040
83,592
+0.05(+1.67%)
Dec 18, 2023
3.020
3.040
2.850
2.990
90,832
-0.01(-0.33%)
Dec 15, 2023
3.080
3.150
2.990
3.000
149,797
-0.03(-0.99%)
Dec 14, 2023
3.060
3.150
3.030
3.030
88,227
-0.01(-0.33%)
Dec 13, 2023
3.050
3.180
2.940
3.040
98,969
+0.04(+1.33%)
Dec 12, 2023
3.050
3.140
3.000
3.000
16,376
-0.10(-3.23%)
Dec 11, 2023
3.050
3.140
2.970
3.100
61,873
-0.01(-0.32%)
Dec 08, 2023
3.120
3.214
3.099
3.110
26,768
-0.08(-2.51%)
Dec 07, 2023
3.060
3.190
2.995
3.190
22,932
+0.11(+3.57%)
Dec 06, 2023
3.053
3.240
3.025
3.080
33,025
-0.05(-1.60%)
Dec 05, 2023
3.320
3.320
3.000
3.130
106,022
-0.14(-4.28%)
Dec 04, 2023
3.070
3.350
3.060
3.270
169,182
+0.21(+6.86%)
Dec 01, 2023
2.910
3.090
2.880
3.060
84,865
+0.16(+5.52%)
Nov 30, 2023
2.870
3.100
2.840
2.900
109,742
+0.09(+3.20%)
Nov 29, 2023
2.700
2.920
2.600
2.810
77,661
+0.11(+4.07%)
Nov 28, 2023
2.635
2.740
2.635
2.700
31,987
+0.05(+1.89%)
Nov 27, 2023
2.670
2.757
2.600
2.650
26,823
-0.04(-1.49%)
Nov 24, 2023
2.710
2.730
2.670
2.690
9,755
+0.06(+2.28%)
Nov 22, 2023
2.600
2.750
2.510
2.630
37,688
+0.03(+1.15%)
Nov 21, 2023
2.610
2.650
2.560
2.600
54,784
+0.10(+4.00%)
Nov 20, 2023
2.590
2.640
2.470
2.500
128,157
-0.12(-4.58%)
Nov 17, 2023
2.540
2.640
2.460
2.620
42,238
+0.08(+3.15%)
Nov 16, 2023
2.530
2.600
2.470
2.540
38,091
-0.02(-0.78%)
Nov 15, 2023
2.490
2.600
2.490
2.560
23,950
+0.04(+1.59%)
Nov 14, 2023
2.460
2.610
2.395
2.520
36,102
+0.10(+4.13%)
Nov 13, 2023
2.430
2.473
2.250
2.420
134,928
-0.08(-3.20%)
Nov 10, 2023
2.750
2.811
2.460
2.500
141,535
-0.24(-8.76%)
Nov 09, 2023
2.680
2.860
2.650
2.740
64,746
+0.11(+4.18%)
Nov 08, 2023
2.690
2.748
2.590
2.630
28,774
-0.11(-4.01%)
Nov 07, 2023
2.748
2.894
2.720
2.740
27,302
-0.03(-1.08%)
Nov 06, 2023
2.790
2.950
2.760
2.770
79,855
+0.03(+1.09%)
Nov 03, 2023
2.660
2.770
2.659
2.740
55,338
+0.12(+4.58%)
Nov 02, 2023
2.570
2.670
2.560
2.620
31,280
+0.11(+4.38%)
Nov 01, 2023
2.450
2.600
2.450
2.510
56,097
-0.01(-0.40%)
Oct 31, 2023
2.440
2.610
2.440
2.520
38,045
+0.05(+2.02%)
Oct 30, 2023
2.560
2.620
2.410
2.470
38,305
-0.07(-2.76%)
Oct 27, 2023
2.550
2.660
2.480
2.540
22,826
-0.06(-2.31%)
Oct 26, 2023
2.770
2.819
2.550
2.600
50,599
-0.14(-5.11%)
Oct 25, 2023
2.790
2.840
2.720
2.740
31,054
-0.07(-2.49%)
Oct 24, 2023
2.720
2.850
2.710
2.810
80,379
+0.10(+3.69%)
Oct 23, 2023
2.830
2.830
2.690
2.710
37,107
-0.11(-3.90%)
Oct 20, 2023
2.700
2.840
2.700
2.820
45,603
+0.15(+5.62%)
Oct 19, 2023
2.720
2.900
2.670
2.670
73,997
-0.06(-2.20%)
Oct 18, 2023
2.680
2.780
2.650
2.730
53,489
+0.06(+2.25%)
Oct 17, 2023
2.330
2.790
2.330
2.670
118,371
+0.32(+13.62%)
Oct 16, 2023
2.290
2.500
2.240
2.350
50,463
+0.07(+3.07%)
Oct 13, 2023
2.350
2.420
2.251
2.280
22,759
-0.04(-1.72%)
Oct 12, 2023
2.380
2.430
2.270
2.320
29,929
-0.06(-2.52%)
Oct 11, 2023
2.340
2.450
2.340
2.380
25,424
-0.01(-0.42%)
Oct 10, 2023
2.290
2.480
2.290
2.390
37,594
+0.04(+1.70%)
Oct 09, 2023
2.370
2.460
2.312
2.350
26,706
-0.02(-0.84%)
Oct 06, 2023
2.350
2.490
2.275
2.370
72,078
+0.01(+0.42%)
Oct 05, 2023
2.410
2.461
2.340
2.360
42,629
-0.01(-0.42%)
Oct 04, 2023
2.430
2.530
2.367
2.370
28,693
-0.06(-2.47%)
Oct 03, 2023
2.530
2.552
2.400
2.430
39,886
-0.11(-4.33%)
Oct 02, 2023
2.640
2.700
2.490
2.540
39,887
-0.04(-1.55%)
Sep 29, 2023
2.510
2.630
2.460
2.580
66,819
+0.12(+4.88%)
Sep 28, 2023
2.400
2.499
2.382
2.460
36,298
+0.01(+0.41%)
Sep 27, 2023
2.400
2.560
2.240
2.450
352,704
+0.05(+2.08%)
Sep 26, 2023
2.400
2.498
2.400
2.400
75,181
-0.07(-2.83%)
Sep 25, 2023
2.640
2.500
2.440
2.470
78,581
-0.16(-6.08%)
Sep 22, 2023
2.700
2.770
2.620
2.630
60,635
-0.09(-3.31%)
Sep 21, 2023
2.600
2.780
2.590
2.720
82,337
+0.06(+2.26%)
Sep 20, 2023
2.790
2.838
2.620
2.660
149,955
-0.10(-3.62%)
Sep 19, 2023
2.600
2.830
2.530
2.760
315,878
+0.39(+16.46%)
Sep 18, 2023
2.570
2.600
2.310
2.370
148,707
-0.28(-10.57%)
Sep 15, 2023
2.400
2.655
2.400
2.650
356,135
+0.23(+9.50%)
Sep 14, 2023
2.170
2.510
2.120
2.420
376,604
+0.26(+12.04%)
Sep 13, 2023
2.000
2.240
1.860
2.160
599,611
+0.34(+18.68%)
Sep 12, 2023
1.950
1.950
1.800
1.820
450,584
-0.13(-6.67%)
Sep 11, 2023
2.050
2.080
1.940
1.950
144,971
-0.07(-3.47%)
Sep 08, 2023
2.090
2.115
2.020
2.020
142,804
-0.08(-3.81%)
Sep 07, 2023
2.040
2.225
2.040
2.100
151,353
+0.05(+2.44%)
Sep 06, 2023
2.100
2.120
2.040
2.050
59,035
-0.03(-1.44%)
Sep 05, 2023
2.060
2.100
2.060
2.080
69,955
-0.01(-0.48%)
Sep 01, 2023
2.160
2.160
2.065
2.090
85,380
-0.02(-0.95%)
Aug 31, 2023
2.170
2.200
2.100
2.110
63,558
-0.07(-3.21%)
Aug 30, 2023
2.110
2.254
2.110
2.180
43,977
+0.08(+3.81%)
Aug 29, 2023
2.160
2.160
2.100
2.100
74,247
-0.07(-3.23%)
Aug 28, 2023
2.200
2.200
2.160
2.170
17,855
+0.00(+0.00%)
Aug 25, 2023
2.250
2.310
2.170
2.170
81,592
-0.06(-2.69%)
Aug 24, 2023
2.350
2.405
2.230
2.230
125,687
-0.02(-0.89%)
Aug 23, 2023
2.280
2.307
2.220
2.250
106,744
-0.01(-0.44%)
Aug 22, 2023
2.360
2.370
2.260
2.260
61,693
-0.09(-3.83%)
Aug 21, 2023
2.470
2.476
2.290
2.350
246,392
-0.13(-5.24%)
Aug 18, 2023
2.490
2.510
2.465
2.480
74,299
-0.04(-1.59%)
Aug 17, 2023
2.550
2.580
2.500
2.520
179,821
-0.04(-1.56%)
Aug 16, 2023
2.640
2.660
2.550
2.560
107,933
-0.07(-2.66%)
Aug 15, 2023
2.640
2.690
2.590
2.630
70,277
-0.03(-1.13%)
Aug 14, 2023
2.720
2.720
2.620
2.660
35,828
-0.04(-1.48%)
Aug 11, 2023
2.600
2.730
2.560
2.700
112,857
+0.05(+1.89%)
Aug 10, 2023
2.680
2.680
2.600
2.650
86,865
+0.00(+0.00%)
Aug 09, 2023
2.790
2.790
2.610
2.650
56,872
-0.15(-5.36%)
Aug 08, 2023
2.920
2.920
2.750
2.800
69,701
-0.12(-4.11%)
Aug 07, 2023
2.950
2.950
2.880
2.920
36,235
-0.01(-0.34%)
Aug 04, 2023
3.010
3.010
2.900
2.930
55,426
-0.06(-2.01%)
Aug 03, 2023
2.930
3.020
2.930
2.990
34,334
+0.04(+1.36%)
Aug 02, 2023
2.950
3.000
2.880
2.950
74,079
-0.01(-0.34%)
Aug 01, 2023
2.990
3.000
2.900
2.960
47,188
-0.04(-1.33%)
Jul 31, 2023
2.990
3.000
2.910
3.000
83,988
+0.00(+0.00%)
Jul 28, 2023
2.950
3.026
2.940
3.000
36,490
+0.08(+2.74%)
Jul 27, 2023
3.050
3.100
2.837
2.920
69,106
-0.13(-4.26%)
Jul 26, 2023
3.040
3.070
3.010
3.050
37,925
+0.03(+0.99%)
Jul 25, 2023
3.020
3.061
3.005
3.020
70,931
-0.07(-2.27%)
Jul 24, 2023
2.990
3.090
2.930
3.090
94,202
+0.12(+4.04%)
Jul 21, 2023
2.960
3.030
2.950
2.970
38,756
+0.01(+0.34%)
Jul 20, 2023
3.150
3.150
2.895
2.960
69,664
-0.18(-5.73%)
Jul 19, 2023
2.980
3.140
2.940
3.140
144,073
+0.17(+5.72%)
Jul 18, 2023
2.830
2.970
2.830
2.970
102,780
+0.12(+4.21%)
Jul 17, 2023
2.860
2.910
2.800
2.850
120,066
+0.02(+0.71%)
Jul 14, 2023
2.910
2.910
2.750
2.830
133,766
-0.04(-1.39%)
Jul 13, 2023
2.900
2.980
2.749
2.870
272,910
-0.03(-1.03%)
Jul 12, 2023
3.200
3.200
2.840
2.900
290,686
-0.24(-7.64%)
Jul 11, 2023
3.070
3.210
2.990
3.140
284,886
+0.07(+2.28%)
Jul 10, 2023
3.140
3.240
3.070
3.070
413,078
-0.09(-2.85%)
Jul 07, 2023
2.930
3.190
2.900
3.160
234,918
+0.19(+6.40%)
Jul 06, 2023
2.820
3.000
2.752
2.970
88,937
+0.04(+1.37%)
Jul 05, 2023
3.000
3.010
2.860
2.930
66,422
-0.08(-2.66%)
Jul 03, 2023
2.790
3.100
2.790
3.010
158,809
+0.24(+8.66%)
Jun 30, 2023
2.840
2.920
2.720
2.770
57,114
-0.11(-3.82%)
Jun 29, 2023
2.890
2.920
2.730
2.880
168,204
-0.04(-1.37%)
Jun 28, 2023
2.860
2.960
2.810
2.920
131,829
+0.01(+0.34%)
Jun 27, 2023
2.720
2.980
2.720
2.910
209,892
+0.15(+5.43%)
Jun 26, 2023
2.760
2.790
2.620
2.760
225,135
-0.03(-1.08%)
Jun 23, 2023
2.790
2.810
2.740
2.790
94,974
-0.02(-0.71%)
Jun 22, 2023
2.750
2.810
2.710
2.810
147,253
+0.06(+2.18%)
Jun 21, 2023
2.750
2.790
2.720
2.750
108,154
-0.09(-3.17%)
Jun 20, 2023
2.780
2.880
2.630
2.840
316,989
+0.11(+4.03%)
Jun 16, 2023
2.760
2.815
2.650
2.730
207,768
-0.03(-1.09%)
Jun 15, 2023
2.760
2.830
2.615
2.760
402,752
+0.08(+2.99%)
May 08, 2023
2.720
2.740
2.620
2.680
45,254
-0.05(-1.83%)
May 05, 2023
2.730
2.750
2.620
2.730
90,760
+0.00(+0.00%)
May 04, 2023
2.700
2.740
2.620
2.730
139,136
+0.07(+2.63%)
May 03, 2023
2.750
2.750
2.600
2.660
60,936
-0.09(-3.27%)
May 02, 2023
2.800
2.800
2.670
2.750
33,870
-0.05(-1.79%)
May 01, 2023
2.860
2.860
2.800
2.800
18,700
-0.05(-1.75%)
Apr 28, 2023
2.970
3.000
2.790
2.850
154,589
-0.11(-3.72%)
Apr 27, 2023
2.870
2.977
2.730
2.960
83,119
+0.13(+4.59%)
Apr 26, 2023
2.940
3.000
2.750
2.830
96,416
-0.09(-3.25%)
Apr 25, 2023
3.100
3.110
2.900
2.925
85,776
-0.18(-5.65%)
Apr 24, 2023
3.268
3.268
3.050
3.100
36,237
-0.05(-1.59%)
Apr 21, 2023
3.240
3.280
3.130
3.150
62,004
-0.06(-1.87%)
Apr 20, 2023
3.130
3.310
3.100
3.210
71,158
+0.09(+2.88%)
Apr 19, 2023
3.100
3.150
3.100
3.120
15,925
+0.01(+0.32%)
Apr 18, 2023
3.100
3.168
3.070
3.110
43,427
+0.05(+1.63%)
Apr 17, 2023
3.110
3.170
3.050
3.060
159,502
-0.05(-1.61%)
Apr 14, 2023
3.240
3.240
3.030
3.110
118,930
-0.11(-3.42%)
Apr 13, 2023
3.250
3.250
3.190
3.220
47,053
-0.05(-1.53%)
Apr 12, 2023
3.390
3.470
3.220
3.270
70,862
-0.12(-3.54%)
Apr 11, 2023
3.430
3.450
3.380
3.390
27,424
+0.01(+0.30%)
Apr 10, 2023
3.530
3.530
3.360
3.380
53,119
-0.15(-4.11%)
Apr 06, 2023
3.610
3.725
3.500
3.525
19,533
-0.06(-1.81%)
Apr 05, 2023
3.700
3.706
3.550
3.590
36,369
-0.11(-2.97%)
Apr 04, 2023
3.730
3.820
3.700
3.700
9,592
-0.03(-0.80%)
Apr 03, 2023
3.880
3.887
3.670
3.730
79,606
-0.13(-3.37%)
Mar 31, 2023
3.870
3.900
3.850
3.860
50,431
-0.01(-0.26%)
Mar 30, 2023
4.000
4.000
3.830
3.870
37,015
-0.12(-3.01%)
Mar 29, 2023
3.990
4.000
3.790
3.990
22,094
+0.02(+0.50%)
Mar 28, 2023
3.970
4.050
3.930
3.970
18,778
+0.01(+0.25%)
Mar 27, 2023
3.950
3.980
3.890
3.960
15,999
+0.04(+1.02%)
Mar 24, 2023
3.920
4.020
3.900
3.920
17,545
+0.01(+0.26%)
Mar 23, 2023
4.000
4.000
3.881
3.910
10,651
-0.03(-0.76%)
Mar 22, 2023
3.780
3.970
3.780
3.940
21,137
+0.17(+4.51%)
Mar 21, 2023
3.900
3.900
3.720
3.770
37,714
+0.11(+3.01%)
Mar 20, 2023
3.760
3.870
3.610
3.660
55,714
-0.07(-1.88%)
Mar 17, 2023
4.000
4.020
3.700
3.730
148,215
-0.25(-6.28%)
Mar 16, 2023
4.000
4.020
3.950
3.980
19,413
-0.03(-0.75%)
Mar 15, 2023
4.010
4.042
3.923
4.010
44,385
-0.04(-0.99%)
Mar 14, 2023
4.130
4.150
4.030
4.050
35,640
-0.02(-0.49%)
Mar 13, 2023
4.100
4.277
4.020
4.070
47,556
-0.03(-0.73%)
Mar 10, 2023
4.150
4.175
4.100
4.100
37,539
-0.13(-3.07%)
Mar 09, 2023
4.330
4.330
4.223
4.230
12,839
-0.08(-1.86%)
Mar 08, 2023
4.070
4.320
4.050
4.310
46,645
+0.26(+6.42%)
Mar 07, 2023
4.240
4.290
4.040
4.050
45,049
-0.21(-4.93%)
Mar 06, 2023
4.320
4.340
4.240
4.260
46,381
-0.08(-1.84%)
Mar 03, 2023
4.440
4.442
4.310
4.340
19,581
-0.06(-1.36%)
Mar 02, 2023
4.400
4.450
4.340
4.400
19,894
-0.05(-1.12%)
Mar 01, 2023
4.510
4.600
4.450
4.450
13,282
-0.07(-1.55%)
Feb 28, 2023
4.520
4.588
4.510
4.520
7,751
-0.05(-1.09%)
Feb 27, 2023
4.590
4.630
4.430
4.570
10,765
+0.05(+1.11%)
Feb 24, 2023
4.590
4.590
4.410
4.520
9,542
-0.10(-2.16%)
Feb 23, 2023
4.550
4.670
4.430
4.620
26,970
+0.06(+1.32%)
Feb 22, 2023
4.690
4.690
4.560
4.560
24,265
-0.06(-1.30%)
Feb 21, 2023
4.610
4.680
4.440
4.620
30,698
+0.07(+1.54%)
Feb 17, 2023
4.310
4.610
4.295
4.550
28,028
+0.24(+5.57%)
Feb 16, 2023
4.430
4.570
4.310
4.310
24,735
-0.12(-2.71%)
Feb 15, 2023
4.500
4.700
4.311
4.430
56,746
-0.10(-2.21%)
Feb 14, 2023
4.500
4.785
4.410
4.530
47,422
+0.08(+1.80%)
Feb 13, 2023
4.530
4.660
4.450
4.450
13,918
-0.02(-0.45%)
Feb 10, 2023
4.360
4.640
4.320
4.470
30,237
-0.01(-0.22%)
Feb 09, 2023
4.760
4.760
4.240
4.480
99,475
-0.57(-11.29%)
Feb 08, 2023
5.310
5.310
4.995
5.050
23,502
-0.22(-4.17%)
Feb 07, 2023
5.350
5.365
5.250
5.270
14,348
-0.12(-2.23%)
Feb 06, 2023
5.060
5.390
5.000
5.390
32,876
+0.35(+6.94%)
Feb 03, 2023
4.990
5.100
4.950
5.040
44,173
-0.04(-0.79%)
Feb 02, 2023
5.020
5.090
4.830
5.080
28,316
+0.07(+1.40%)
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.