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
Kopin Cp
(NQ:
KOPN
)
0.7815
-0.0390 (-4.75%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 23, 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
1.170
1.220
1.170
1.200
532,004
+0.05(+4.35%)
Jan 30, 2023
1.240
1.255
1.150
1.150
737,437
-0.09(-7.26%)
Jan 27, 2023
1.200
1.278
1.189
1.240
768,146
+0.03(+2.48%)
Jan 26, 2023
1.200
1.220
1.170
1.210
1,296,134
+0.05(+4.31%)
Jan 25, 2023
1.190
1.210
1.120
1.160
3,449,583
-0.06(-4.92%)
Jan 24, 2023
1.280
1.300
1.220
1.220
727,464
-0.05(-3.94%)
Jan 23, 2023
1.250
1.380
1.240
1.270
1,211,145
+0.04(+3.25%)
Jan 20, 2023
1.270
1.280
1.220
1.230
928,663
-0.01(-0.81%)
Jan 19, 2023
1.390
1.480
1.200
1.240
2,121,192
-0.35(-22.01%)
Jan 18, 2023
1.720
1.740
1.560
1.590
450,397
-0.08(-4.79%)
Jan 17, 2023
1.700
1.730
1.640
1.670
334,435
-0.03(-1.76%)
Jan 13, 2023
1.650
1.740
1.645
1.700
397,880
-0.03(-1.73%)
Jan 12, 2023
1.680
1.730
1.580
1.730
453,241
+0.06(+3.59%)
Jan 11, 2023
1.660
1.700
1.580
1.670
647,422
+0.04(+2.45%)
Jan 10, 2023
1.510
1.630
1.510
1.630
409,054
+0.09(+5.84%)
Jan 09, 2023
1.580
1.620
1.530
1.540
349,556
+0.02(+1.32%)
Jan 06, 2023
1.400
1.530
1.361
1.520
475,117
+0.11(+7.80%)
Jan 05, 2023
1.350
1.435
1.280
1.410
708,229
+0.07(+5.22%)
Jan 04, 2023
1.210
1.355
1.210
1.340
394,965
+0.13(+10.74%)
Jan 03, 2023
1.260
1.280
1.180
1.210
339,347
-0.03(-2.42%)
Dec 30, 2022
1.110
1.240
1.100
1.240
478,419
+0.12(+10.71%)
Dec 29, 2022
1.110
1.140
1.070
1.120
633,510
+0.00(+0.00%)
Dec 28, 2022
1.050
1.130
1.032
1.120
850,747
+0.08(+7.69%)
Dec 27, 2022
1.070
1.080
1.030
1.040
464,178
-0.07(-6.31%)
Dec 23, 2022
1.140
1.150
1.080
1.110
214,658
-0.02(-1.77%)
Dec 22, 2022
1.110
1.160
1.070
1.130
360,405
-0.03(-2.59%)
Dec 21, 2022
1.160
1.190
1.150
1.160
207,719
+0.02(+1.75%)
Dec 20, 2022
1.130
1.210
1.130
1.140
510,413
-0.03(-2.56%)
Dec 19, 2022
1.240
1.260
1.150
1.170
417,589
-0.06(-4.88%)
Dec 16, 2022
1.280
1.330
1.190
1.230
532,038
-0.04(-3.15%)
Dec 15, 2022
1.370
1.370
1.270
1.270
723,290
-0.14(-9.93%)
Dec 14, 2022
1.500
1.550
1.410
1.410
581,387
-0.06(-4.08%)
Dec 13, 2022
1.450
1.531
1.430
1.470
282,729
+0.08(+5.76%)
Dec 12, 2022
1.470
1.480
1.370
1.390
761,511
-0.07(-4.79%)
Dec 09, 2022
1.520
1.540
1.441
1.460
316,605
-0.05(-3.31%)
Dec 08, 2022
1.450
1.540
1.440
1.510
218,925
+0.05(+3.42%)
Dec 07, 2022
1.580
1.590
1.460
1.460
311,062
-0.10(-6.41%)
Dec 06, 2022
1.550
1.660
1.550
1.560
543,545
+0.01(+0.65%)
Dec 05, 2022
1.590
1.700
1.540
1.550
266,788
-0.03(-1.90%)
Dec 02, 2022
1.590
1.600
1.520
1.580
239,670
-0.03(-1.86%)
Dec 01, 2022
1.650
1.709
1.580
1.610
391,831
-0.01(-0.62%)
Nov 30, 2022
1.550
1.745
1.430
1.620
1,172,760
+0.06(+3.85%)
Nov 29, 2022
1.580
1.635
1.520
1.560
510,085
-0.01(-0.64%)
Nov 28, 2022
1.610
1.700
1.520
1.570
799,651
-0.09(-5.42%)
Nov 25, 2022
1.770
1.790
1.640
1.660
454,584
-0.11(-6.21%)
Nov 23, 2022
1.660
1.787
1.630
1.770
566,666
+0.09(+5.36%)
Nov 22, 2022
1.670
1.765
1.610
1.680
724,135
+0.02(+1.20%)
Nov 21, 2022
1.560
1.800
1.500
1.660
1,510,175
+0.06(+3.75%)
Nov 18, 2022
1.490
1.720
1.480
1.600
2,020,108
+0.16(+11.11%)
Nov 17, 2022
1.360
1.490
1.310
1.440
816,847
+0.06(+4.35%)
Nov 16, 2022
1.270
1.380
1.230
1.380
510,704
+0.10(+7.81%)
Nov 15, 2022
1.250
1.290
1.230
1.280
651,620
+0.05(+4.07%)
Nov 14, 2022
1.220
1.230
1.192
1.230
306,566
+0.02(+1.65%)
Nov 11, 2022
1.080
1.240
1.080
1.210
804,225
+0.15(+14.15%)
Nov 10, 2022
1.060
1.079
1.030
1.060
352,399
+0.06(+6.50%)
Nov 09, 2022
1.020
1.020
0.9600
0.9953
433,597
-0.02(-2.42%)
Nov 08, 2022
1.050
1.070
1.010
1.020
309,093
-0.04(-3.77%)
Nov 07, 2022
1.080
1.099
1.045
1.060
177,149
-0.02(-1.85%)
Nov 04, 2022
1.060
1.090
1.030
1.080
279,402
+0.05(+4.85%)
Nov 03, 2022
1.020
1.061
1.000
1.030
377,522
+0.01(+0.98%)
Nov 02, 2022
1.050
1.079
1.010
1.020
300,855
-0.04(-3.77%)
Nov 01, 2022
1.100
1.140
1.040
1.060
359,424
-0.02(-1.85%)
Oct 31, 2022
1.110
1.117
1.080
1.080
296,121
-0.02(-1.82%)
Oct 28, 2022
1.140
1.160
1.055
1.100
285,591
-0.02(-1.79%)
Oct 27, 2022
1.130
1.180
1.100
1.120
224,932
-0.01(-0.88%)
Oct 26, 2022
1.140
1.190
1.100
1.130
528,464
+0.04(+3.67%)
Oct 25, 2022
1.050
1.100
1.050
1.090
402,132
+0.04(+3.81%)
Oct 24, 2022
1.010
1.100
1.000
1.050
368,862
+0.04(+3.96%)
Oct 21, 2022
1.010
1.020
0.9751
1.010
237,324
+0.03(+3.04%)
Oct 20, 2022
1.020
1.030
0.9710
0.9802
523,671
-0.03(-2.95%)
Oct 19, 2022
1.030
1.089
1.010
1.010
344,505
-0.04(-3.81%)
Oct 18, 2022
1.050
1.060
1.030
1.050
343,915
+0.03(+2.94%)
Oct 17, 2022
1.030
1.059
1.000
1.020
398,280
+0.01(+0.99%)
Oct 14, 2022
1.040
1.040
0.9950
1.010
243,170
-0.01(-0.98%)
Oct 13, 2022
0.9700
1.030
0.9700
1.020
406,651
+0.01(+0.99%)
Oct 12, 2022
1.000
1.020
0.9835
1.010
267,914
+0.00(+0.00%)
Oct 11, 2022
1.000
1.055
0.9700
1.010
691,288
-0.01(-0.98%)
Oct 10, 2022
1.060
1.060
1.010
1.020
414,825
-0.03(-2.86%)
Oct 07, 2022
1.140
1.140
1.040
1.050
523,308
-0.09(-7.89%)
Oct 06, 2022
1.130
1.180
1.120
1.140
239,342
+0.00(+0.00%)
Oct 05, 2022
1.120
1.150
1.095
1.140
255,112
+0.03(+2.70%)
Oct 04, 2022
1.090
1.130
1.090
1.110
494,200
+0.05(+4.72%)
Oct 03, 2022
1.080
1.090
1.040
1.060
263,620
+0.01(+0.95%)
Sep 30, 2022
1.040
1.090
1.040
1.050
236,635
+0.00(+0.00%)
Sep 29, 2022
1.080
1.080
1.020
1.050
430,531
+0.00(+0.00%)
Sep 28, 2022
1.020
1.060
1.020
1.050
328,069
+0.03(+2.94%)
Sep 27, 2022
1.050
1.059
1.000
1.020
368,942
+0.00(+0.00%)
Sep 26, 2022
1.050
1.070
1.010
1.020
528,754
-0.05(-4.67%)
Sep 23, 2022
1.090
1.090
1.050
1.070
291,623
-0.02(-1.83%)
Sep 22, 2022
1.160
1.180
1.080
1.090
312,498
-0.09(-7.63%)
Sep 21, 2022
1.180
1.240
1.160
1.180
238,014
+0.02(+1.72%)
Sep 20, 2022
1.180
1.200
1.160
1.160
200,832
+0.00(+0.00%)
Sep 19, 2022
1.230
1.230
1.160
1.160
361,843
-0.07(-5.69%)
Sep 16, 2022
1.220
1.250
1.190
1.230
472,125
-0.01(-0.81%)
Sep 15, 2022
1.230
1.285
1.210
1.240
255,289
+0.01(+0.81%)
Sep 14, 2022
1.290
1.300
1.200
1.230
634,246
-0.06(-4.65%)
Sep 13, 2022
1.310
1.320
1.270
1.290
260,574
-0.07(-5.15%)
Sep 12, 2022
1.350
1.370
1.310
1.360
235,659
+0.03(+2.26%)
Sep 09, 2022
1.300
1.340
1.270
1.330
525,897
+0.03(+2.31%)
Sep 08, 2022
1.300
1.320
1.260
1.300
529,436
-0.03(-2.26%)
Sep 07, 2022
1.320
1.350
1.280
1.330
259,431
+0.04(+3.10%)
Sep 06, 2022
1.300
1.325
1.260
1.290
196,827
+0.01(+0.78%)
Sep 02, 2022
1.320
1.340
1.260
1.280
376,096
-0.04(-3.03%)
Sep 01, 2022
1.340
1.340
1.275
1.320
440,591
-0.05(-3.65%)
Aug 31, 2022
1.320
1.380
1.320
1.370
210,213
+0.04(+3.01%)
Aug 30, 2022
1.400
1.420
1.310
1.330
384,653
-0.05(-3.62%)
Aug 29, 2022
1.400
1.430
1.370
1.380
673,584
-0.03(-2.13%)
Aug 26, 2022
1.520
1.520
1.400
1.410
473,133
-0.12(-7.84%)
Aug 25, 2022
1.520
1.530
1.470
1.530
402,736
+0.08(+5.52%)
Aug 24, 2022
1.420
1.480
1.420
1.450
184,582
+0.02(+1.40%)
Aug 23, 2022
1.480
1.490
1.410
1.430
307,524
-0.04(-2.72%)
Aug 22, 2022
1.410
1.510
1.385
1.470
775,073
+0.03(+2.08%)
Aug 19, 2022
1.520
1.530
1.430
1.440
872,544
-0.13(-8.28%)
Aug 18, 2022
1.520
1.580
1.500
1.570
574,221
+0.06(+3.97%)
Aug 17, 2022
1.570
1.580
1.480
1.510
644,759
-0.07(-4.43%)
Aug 16, 2022
1.650
1.650
1.530
1.580
1,393,994
-0.10(-5.95%)
Aug 15, 2022
1.580
1.700
1.530
1.680
920,960
+0.11(+7.01%)
Aug 12, 2022
1.590
1.600
1.520
1.570
1,003,451
+0.03(+1.95%)
Aug 11, 2022
1.670
1.770
1.520
1.540
1,455,399
-0.12(-7.23%)
Aug 10, 2022
1.580
1.710
1.550
1.660
1,007,728
+0.11(+7.10%)
Aug 09, 2022
1.570
1.590
1.510
1.550
567,502
-0.03(-1.90%)
Aug 08, 2022
1.530
1.630
1.520
1.580
1,023,674
+0.07(+4.64%)
Aug 05, 2022
1.420
1.510
1.420
1.510
621,612
+0.07(+4.86%)
Aug 04, 2022
1.500
1.560
1.420
1.440
1,250,569
-0.05(-3.36%)
Aug 03, 2022
1.540
1.540
1.470
1.490
1,154,955
-0.05(-3.25%)
Aug 02, 2022
1.600
1.790
1.530
1.540
3,093,747
-0.35(-18.52%)
Aug 01, 2022
1.770
1.900
1.730
1.890
1,190,012
+0.12(+6.78%)
Jul 29, 2022
1.700
1.820
1.700
1.770
688,390
+0.05(+2.91%)
Jul 28, 2022
1.670
1.740
1.611
1.720
419,814
+0.03(+1.78%)
Jul 27, 2022
1.610
1.690
1.570
1.690
598,423
+0.12(+7.64%)
Jul 26, 2022
1.710
1.710
1.550
1.570
807,968
-0.12(-7.10%)
Jul 25, 2022
1.620
1.760
1.600
1.690
1,108,157
+0.10(+6.29%)
Jul 22, 2022
1.750
1.780
1.560
1.590
681,131
-0.16(-9.14%)
Jul 21, 2022
1.760
1.830
1.710
1.750
945,479
-0.01(-0.57%)
Jul 20, 2022
1.520
1.840
1.520
1.760
2,229,873
+0.24(+15.79%)
Jul 19, 2022
1.450
1.535
1.420
1.520
862,170
+0.12(+8.57%)
Jul 18, 2022
1.430
1.510
1.400
1.400
854,996
-0.04(-2.78%)
Jul 15, 2022
1.540
1.540
1.390
1.440
1,125,700
-0.07(-4.64%)
Jul 14, 2022
1.280
1.580
1.280
1.510
1,971,895
+0.20(+15.27%)
Jul 13, 2022
1.250
1.330
1.250
1.310
1,551,609
+0.01(+0.77%)
Jul 12, 2022
1.250
1.300
1.230
1.300
1,113,241
+0.05(+4.00%)
Jul 11, 2022
1.310
1.319
1.240
1.250
521,095
-0.06(-4.58%)
Jul 08, 2022
1.300
1.360
1.279
1.310
750,605
-0.02(-1.50%)
Jul 07, 2022
1.240
1.350
1.230
1.330
1,207,626
+0.15(+12.71%)
Jul 06, 2022
1.200
1.230
1.170
1.180
711,521
-0.02(-1.67%)
Jul 05, 2022
1.150
1.210
1.125
1.200
643,654
+0.06(+5.26%)
Jul 01, 2022
1.100
1.170
1.100
1.140
1,070,497
+0.02(+1.79%)
Jun 30, 2022
1.140
1.155
1.090
1.120
833,117
-0.06(-5.08%)
Jun 29, 2022
1.200
1.200
1.150
1.180
675,983
-0.03(-2.48%)
Jun 28, 2022
1.190
1.250
1.160
1.210
1,071,817
-0.01(-0.82%)
Jun 27, 2022
1.320
1.320
1.200
1.220
1,553,403
-0.09(-6.87%)
Jun 24, 2022
1.340
1.420
1.290
1.310
10,079,868
-0.02(-1.50%)
Jun 23, 2022
1.220
1.330
1.180
1.330
1,766,450
+0.12(+9.92%)
Jun 22, 2022
1.160
1.240
1.156
1.210
1,009,439
+0.02(+1.68%)
Jun 21, 2022
1.140
1.210
1.110
1.190
1,713,457
+0.13(+12.26%)
Jun 17, 2022
1.050
1.090
1.050
1.060
3,830,300
+0.02(+1.92%)
Jun 16, 2022
1.100
1.130
1.020
1.040
1,347,656
-0.09(-7.96%)
Jun 15, 2022
1.110
1.160
1.090
1.130
1,305,474
+0.00(+0.44%)
Jun 14, 2022
1.210
1.220
1.120
1.125
580,391
-0.06(-5.46%)
Jun 13, 2022
1.250
1.250
1.170
1.190
1,181,686
-0.13(-9.85%)
Jun 10, 2022
1.350
1.390
1.300
1.320
686,425
-0.10(-7.04%)
Jun 09, 2022
1.410
1.505
1.380
1.420
1,211,401
+0.02(+1.43%)
Jun 08, 2022
1.530
1.530
1.380
1.400
912,828
-0.12(-7.89%)
Jun 07, 2022
1.410
1.540
1.330
1.520
1,541,269
+0.11(+7.80%)
Jun 06, 2022
1.430
1.450
1.340
1.410
1,597,209
+0.04(+2.92%)
Jun 03, 2022
1.260
1.470
1.240
1.370
2,208,922
+0.11(+8.73%)
Jun 02, 2022
1.140
1.270
1.135
1.260
1,308,159
+0.11(+9.57%)
Jun 01, 2022
1.130
1.190
1.130
1.150
881,522
+0.04(+3.60%)
May 31, 2022
1.190
1.200
1.110
1.110
1,363,917
-0.08(-6.72%)
May 27, 2022
1.190
1.220
1.150
1.190
1,597,846
+0.00(+0.00%)
May 26, 2022
1.140
1.220
1.130
1.190
1,243,633
+0.05(+4.39%)
May 25, 2022
1.140
1.160
1.110
1.140
410,459
+0.02(+1.79%)
May 24, 2022
1.150
1.190
1.100
1.120
376,142
-0.05(-4.27%)
May 23, 2022
1.280
1.280
1.170
1.170
448,758
-0.08(-6.40%)
May 20, 2022
1.320
1.340
1.190
1.250
606,228
-0.03(-2.34%)
May 19, 2022
1.330
1.330
1.240
1.280
492,130
+0.03(+2.40%)
May 18, 2022
1.370
1.375
1.240
1.250
839,047
-0.13(-9.42%)
May 17, 2022
1.300
1.390
1.280
1.380
924,576
+0.14(+11.29%)
May 16, 2022
1.230
1.300
1.190
1.240
987,476
+0.04(+3.33%)
May 13, 2022
1.230
1.290
1.180
1.200
865,998
+0.06(+5.26%)
May 12, 2022
1.080
1.190
1.080
1.140
766,880
+0.01(+0.88%)
May 11, 2022
1.150
1.190
1.050
1.130
2,559,979
-0.05(-4.24%)
May 10, 2022
1.300
1.335
1.150
1.180
2,100,158
-0.12(-9.23%)
May 09, 2022
1.420
1.440
1.280
1.300
1,231,675
-0.18(-12.16%)
May 06, 2022
1.640
1.640
1.425
1.480
1,970,427
-0.15(-9.20%)
May 05, 2022
1.750
1.750
1.600
1.630
707,796
-0.15(-8.43%)
May 04, 2022
1.760
1.800
1.660
1.780
913,015
+0.06(+3.49%)
May 03, 2022
1.600
1.850
1.570
1.720
1,249,034
+0.09(+5.52%)
May 02, 2022
1.580
1.635
1.542
1.630
990,816
+0.03(+1.87%)
Apr 29, 2022
1.610
1.695
1.590
1.600
857,588
-0.03(-1.84%)
Apr 28, 2022
1.610
1.655
1.520
1.630
1,451,031
+0.04(+2.52%)
Apr 27, 2022
1.690
1.750
1.580
1.590
1,777,891
-0.10(-5.92%)
Apr 26, 2022
1.700
1.750
1.640
1.690
1,102,745
-0.02(-1.17%)
Apr 25, 2022
1.710
1.790
1.670
1.710
1,162,776
-0.01(-0.58%)
Apr 22, 2022
1.760
1.762
1.680
1.720
824,115
+0.01(+0.58%)
Apr 21, 2022
1.840
1.900
1.660
1.710
1,698,302
-0.11(-6.04%)
Apr 20, 2022
1.780
1.860
1.730
1.820
1,161,301
+0.06(+3.41%)
Apr 19, 2022
1.920
1.920
1.750
1.760
1,649,944
-0.13(-6.88%)
Apr 18, 2022
1.960
1.980
1.850
1.890
1,320,216
-0.05(-2.58%)
Apr 14, 2022
2.040
2.095
1.930
1.940
934,707
-0.09(-4.43%)
Apr 13, 2022
2.050
2.140
2.010
2.030
769,235
+0.01(+0.50%)
Apr 12, 2022
2.120
2.160
2.000
2.020
839,375
-0.06(-2.88%)
Apr 11, 2022
2.120
2.160
2.060
2.080
735,249
-0.07(-3.26%)
Apr 08, 2022
2.230
2.265
2.150
2.150
820,640
-0.05(-2.27%)
Apr 07, 2022
2.330
2.370
2.160
2.200
1,119,901
-0.15(-6.38%)
Apr 06, 2022
2.460
2.485
2.340
2.350
751,069
-0.15(-6.00%)
Apr 05, 2022
2.560
2.564
2.460
2.500
610,664
-0.07(-2.72%)
Apr 04, 2022
2.460
2.580
2.435
2.570
604,907
+0.16(+6.64%)
Apr 01, 2022
2.490
2.540
2.400
2.410
1,016,313
-0.12(-4.74%)
Mar 31, 2022
2.620
2.620
2.480
2.530
908,775
-0.06(-2.32%)
Mar 30, 2022
2.730
2.800
2.580
2.590
854,048
-0.19(-6.83%)
Mar 29, 2022
2.650
2.800
2.650
2.780
1,028,736
+0.17(+6.51%)
Mar 28, 2022
2.510
2.630
2.460
2.610
1,044,404
+0.06(+2.35%)
Mar 25, 2022
2.630
2.630
2.510
2.550
809,510
-0.08(-3.04%)
Mar 24, 2022
2.620
2.650
2.500
2.630
773,278
+0.05(+1.94%)
Mar 23, 2022
2.690
2.710
2.560
2.580
1,021,468
-0.16(-5.84%)
Mar 22, 2022
2.690
2.770
2.610
2.740
1,234,232
+0.06(+2.24%)
Mar 21, 2022
2.810
2.860
2.630
2.680
1,882,562
-0.14(-4.96%)
Mar 18, 2022
2.470
2.880
2.410
2.820
8,915,068
+0.29(+11.46%)
Mar 17, 2022
2.320
2.540
2.260
2.530
1,933,332
+0.21(+9.05%)
Mar 16, 2022
2.240
2.340
2.185
2.320
2,204,878
+0.15(+6.91%)
Mar 15, 2022
2.140
2.175
2.030
2.170
1,499,853
+0.08(+3.83%)
Mar 14, 2022
2.330
2.330
2.040
2.090
2,479,063
-0.21(-9.13%)
Mar 11, 2022
2.600
2.640
2.270
2.300
1,470,659
-0.27(-10.51%)
Mar 10, 2022
2.630
2.690
2.520
2.570
1,307,661
-0.18(-6.55%)
Mar 09, 2022
2.740
2.950
2.700
2.750
1,587,025
+0.07(+2.61%)
Mar 08, 2022
2.300
2.780
2.240
2.680
2,889,616
+0.15(+5.93%)
Mar 07, 2022
2.370
2.570
2.350
2.530
2,310,934
+0.18(+7.66%)
Mar 04, 2022
2.310
2.410
2.300
2.350
1,053,088
-0.01(-0.42%)
Mar 03, 2022
2.540
2.560
2.330
2.360
1,298,404
-0.16(-6.35%)
Mar 02, 2022
2.550
2.570
2.475
2.520
607,253
-0.01(-0.40%)
Mar 01, 2022
2.590
2.700
2.520
2.530
841,450
-0.11(-4.17%)
Feb 28, 2022
2.570
2.720
2.570
2.640
560,666
+0.00(+0.00%)
Feb 25, 2022
2.630
2.640
2.540
2.640
932,868
-0.01(-0.38%)
Feb 24, 2022
2.340
2.660
2.280
2.650
1,410,245
+0.14(+5.58%)
Feb 23, 2022
2.650
2.660
2.490
2.510
1,214,303
-0.09(-3.46%)
Feb 22, 2022
2.590
2.710
2.530
2.600
1,262,040
-0.03(-1.14%)
Feb 18, 2022
2.630
0
-0.11(-4.01%)
Feb 17, 2022
2.800
2.860
2.715
2.740
763,099
-0.13(-4.53%)
Feb 16, 2022
2.850
2.925
2.800
2.870
514,681
-0.04(-1.37%)
Feb 15, 2022
2.810
2.920
2.795
2.910
738,479
+0.17(+6.20%)
Feb 14, 2022
2.640
2.790
2.590
2.740
1,027,087
+0.07(+2.62%)
Feb 11, 2022
2.870
2.870
2.640
2.670
1,047,997
-0.16(-5.65%)
Feb 10, 2022
2.870
3.020
2.820
2.830
945,657
-0.14(-4.71%)
Feb 09, 2022
2.800
2.970
2.725
2.970
1,296,638
+0.22(+8.00%)
Feb 08, 2022
2.740
2.795
2.715
2.750
942,677
+0.05(+1.85%)
Feb 07, 2022
2.780
2.835
2.690
2.700
1,033,434
-0.07(-2.53%)
Feb 04, 2022
2.710
2.830
2.640
2.770
1,019,915
+0.10(+3.75%)
Feb 03, 2022
2.750
2.660
2.670
954,323
-0.19(-6.64%)
Feb 02, 2022
3.110
3.115
2.845
2.860
913,534
-0.23(-7.44%)
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.