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
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
0.4450
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 18, 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
0.7546
0.7669
0.7310
0.7310
203,658
-0.02(-3.18%)
Jan 30, 2024
0.7667
0.7770
0.7510
0.7550
170,638
-0.02(-2.45%)
Jan 29, 2024
0.7747
0.7888
0.7610
0.7740
96,747
-0.04(-4.66%)
Jan 26, 2024
0.8039
0.8118
0.7800
0.8118
298,060
+0.02(+2.18%)
Jan 25, 2024
0.8058
0.8130
0.7700
0.7945
370,028
+0.00(+0.53%)
Jan 24, 2024
0.8316
0.8400
0.7902
0.7903
460,992
+0.00(+0.44%)
Jan 23, 2024
0.8030
0.8200
0.7868
0.7868
224,547
-0.02(-2.62%)
Jan 22, 2024
0.8496
0.8496
0.8080
0.8080
68,865
-0.04(-4.92%)
Jan 19, 2024
0.8189
0.8800
0.8189
0.8498
119,155
-0.01(-1.42%)
Jan 18, 2024
0.8429
0.8620
0.8222
0.8620
454,131
+0.01(+1.44%)
Jan 17, 2024
0.9080
0.9200
0.8498
0.8498
663,828
-0.05(-5.14%)
Jan 16, 2024
0.8400
0.9500
0.8689
0.8958
3,397,640
+0.12(+14.86%)
Jan 12, 2024
0.7500
0.8009
0.7500
0.7799
263,994
+0.08(+11.05%)
Jan 11, 2024
0.6930
0.7200
0.6900
0.7023
474,297
+0.01(+1.78%)
Jan 10, 2024
0.7294
0.7376
0.6900
0.6900
651,851
-0.03(-4.01%)
Jan 09, 2024
0.7800
0.7825
0.7188
0.7188
357,456
-0.06(-7.13%)
Jan 08, 2024
0.7800
0.8345
0.7738
0.7740
189,714
-0.04(-4.44%)
Jan 05, 2024
0.8400
0.8426
0.7959
0.8100
608,848
-0.08(-8.99%)
Jan 04, 2024
0.8511
0.8900
0.8240
0.8900
738,876
+0.01(+1.14%)
Jan 03, 2024
0.8500
0.8978
0.8200
0.8800
773,188
+0.04(+4.76%)
Jan 02, 2024
0.7680
0.8400
0.7510
0.8400
702,822
+0.04(+5.00%)
Dec 29, 2023
0.7600
0.8046
0.7500
0.8000
393,501
+0.03(+3.82%)
Dec 28, 2023
0.8200
0.8200
0.7706
0.7706
107,489
-0.01(-1.22%)
Dec 27, 2023
0.7760
0.8198
0.7760
0.7801
552,199
-0.00(-0.62%)
Dec 26, 2023
0.7670
0.7994
0.7670
0.7850
458,727
+0.01(+1.29%)
Dec 22, 2023
0.7325
0.7790
0.7325
0.7750
782,565
+0.04(+5.72%)
Dec 21, 2023
0.7500
0.7672
0.7331
0.7331
151,609
-0.01(-1.69%)
Dec 20, 2023
0.7800
0.7800
0.7300
0.7457
598,459
-0.03(-3.90%)
Dec 19, 2023
0.7600
0.7772
0.7415
0.7760
486,422
-0.00(-0.51%)
Dec 18, 2023
0.7670
0.7800
0.7612
0.7800
367,562
+0.01(+1.69%)
Dec 15, 2023
0.7800
0.7819
0.7400
0.7670
382,444
-0.01(-1.67%)
Dec 14, 2023
0.8600
0.8600
0.7620
0.7800
165,307
-0.01(-1.45%)
Dec 13, 2023
0.7678
0.8019
0.7540
0.7915
530,610
+0.03(+3.45%)
Dec 12, 2023
0.7490
0.7850
0.7490
0.7651
424,031
-0.06(-7.82%)
Dec 11, 2023
0.8163
0.8300
0.7500
0.8300
1,200,541
-0.01(-1.37%)
Dec 08, 2023
0.8500
0.8500
0.8020
0.8415
568,262
-0.01(-1.00%)
Dec 07, 2023
0.8100
0.8750
0.7820
0.8500
1,163,591
+0.04(+4.94%)
Dec 06, 2023
0.7800
0.8100
0.7595
0.8100
642,365
+0.03(+3.98%)
Dec 05, 2023
0.6800
0.7900
0.6601
0.7790
2,625,764
+0.12(+17.99%)
Dec 04, 2023
0.6900
0.6900
0.6440
0.6602
221,662
-0.02(-3.56%)
Dec 01, 2023
0.6470
0.6890
0.6300
0.6846
291,780
+0.04(+6.50%)
Nov 30, 2023
0.6600
0.6600
0.6364
0.6428
341,192
-0.01(-1.55%)
Nov 29, 2023
0.6900
0.6969
0.6500
0.6529
376,137
-0.02(-2.73%)
Nov 28, 2023
0.6600
0.6760
0.6512
0.6712
279,454
+0.02(+2.91%)
Nov 27, 2023
0.6900
0.6900
0.6490
0.6522
665,727
-0.04(-5.57%)
Nov 24, 2023
0.6930
0.7030
0.6901
0.6907
171,088
-0.01(-1.96%)
Nov 22, 2023
0.7200
0.7370
0.6944
0.7045
127,808
-0.01(-0.80%)
Nov 21, 2023
0.7300
0.7300
0.7000
0.7102
233,919
-0.01(-1.37%)
Nov 20, 2023
0.7500
0.7500
0.7201
0.7201
177,354
-0.01(-1.79%)
Nov 17, 2023
0.7640
0.7640
0.7296
0.7332
150,074
+0.00(+0.05%)
Nov 16, 2023
0.7481
0.7532
0.7328
0.7328
198,834
-0.01(-1.09%)
Nov 15, 2023
0.7455
0.7999
0.7201
0.7409
196,393
+0.01(+1.59%)
Nov 14, 2023
0.7418
0.7598
0.7189
0.7293
291,587
+0.03(+4.02%)
Nov 13, 2023
0.7100
0.7160
0.6965
0.7011
182,479
+0.00(+0.14%)
Nov 10, 2023
0.6964
0.7135
0.6964
0.7001
321,393
+0.02(+2.49%)
Nov 09, 2023
0.7104
0.7425
0.6831
0.6831
174,072
-0.04(-5.14%)
Nov 08, 2023
0.7300
0.7480
0.7200
0.7201
292,841
-0.03(-3.51%)
Nov 07, 2023
0.7400
0.7500
0.7200
0.7463
363,163
+0.02(+2.23%)
Nov 06, 2023
0.7357
0.7476
0.7180
0.7300
279,553
-0.03(-3.76%)
Nov 03, 2023
0.7050
0.7600
0.7050
0.7585
248,109
+0.04(+5.14%)
Nov 02, 2023
0.6598
0.7228
0.6500
0.7214
153,331
+0.05(+7.67%)
Nov 01, 2023
0.6600
0.6775
0.6448
0.6700
173,543
+0.01(+1.50%)
Oct 31, 2023
0.6516
0.6800
0.6376
0.6601
98,023
+0.04(+6.45%)
Oct 30, 2023
0.6202
0.6412
0.6100
0.6201
63,612
-0.01(-1.12%)
Oct 27, 2023
0.6410
0.6855
0.6100
0.6271
459,749
-0.02(-2.56%)
Oct 26, 2023
0.6200
0.6509
0.6200
0.6436
257,044
+0.03(+5.15%)
Oct 25, 2023
0.6500
0.6596
0.6110
0.6121
149,890
-0.04(-6.28%)
Oct 24, 2023
0.6662
0.6698
0.6500
0.6531
160,096
-0.01(-0.91%)
Oct 23, 2023
0.6500
0.6771
0.6500
0.6591
170,151
+0.02(+2.65%)
Oct 20, 2023
0.6400
0.6600
0.6110
0.6421
176,254
-0.01(-0.79%)
Oct 19, 2023
0.6600
0.6687
0.6464
0.6472
219,033
+0.01(+1.86%)
Oct 18, 2023
0.6905
0.6905
0.6354
0.6354
251,884
-0.06(-9.16%)
Oct 17, 2023
0.6900
0.7180
0.6800
0.6995
578,894
-0.01(-0.71%)
Oct 16, 2023
0.6780
0.7540
0.6780
0.7045
960,025
+0.07(+10.42%)
Oct 13, 2023
0.6694
0.6742
0.6380
0.6380
89,743
-0.01(-1.18%)
Oct 12, 2023
0.6451
0.6694
0.6312
0.6456
58,461
-0.02(-2.92%)
Oct 11, 2023
0.7000
0.7137
0.6601
0.6650
206,637
-0.02(-3.13%)
Oct 10, 2023
0.6300
0.7067
0.6300
0.6865
632,414
+0.05(+7.53%)
Oct 09, 2023
0.5914
0.6384
0.5914
0.6384
239,101
+0.03(+4.64%)
Oct 06, 2023
0.6083
0.6196
0.5810
0.6101
284,053
-0.00(-0.28%)
Oct 05, 2023
0.6390
0.6436
0.6051
0.6118
242,559
-0.03(-4.24%)
Oct 04, 2023
0.6144
0.6570
0.6100
0.6389
711,560
+0.04(+6.29%)
Oct 03, 2023
0.6207
0.6320
0.6011
0.6011
413,975
-0.03(-5.20%)
Oct 02, 2023
0.6700
0.6700
0.6205
0.6341
519,297
-0.03(-4.86%)
Sep 29, 2023
0.6609
0.6668
0.6402
0.6665
367,229
+0.02(+3.14%)
Sep 28, 2023
0.6070
0.6462
0.6070
0.6462
410,572
+0.02(+2.59%)
Sep 27, 2023
0.6592
0.6592
0.6037
0.6299
426,330
-0.00(-0.19%)
Sep 26, 2023
0.6700
0.6755
0.6311
0.6311
742,306
-0.05(-7.83%)
Sep 25, 2023
0.6900
0.6848
0.6750
0.6847
377,652
+0.00(+0.68%)
Sep 22, 2023
0.7062
0.7073
0.6801
0.6801
765,618
-0.02(-3.24%)
Sep 21, 2023
0.7185
0.7258
0.7002
0.7029
843,173
-0.04(-5.01%)
Sep 20, 2023
0.7982
0.7982
0.7400
0.7400
510,103
-0.04(-5.59%)
Sep 19, 2023
0.8400
0.8410
0.7818
0.7838
702,300
-0.06(-7.52%)
Sep 18, 2023
0.8570
0.8625
0.8395
0.8475
633,046
-0.01(-0.90%)
Sep 15, 2023
0.8758
0.8801
0.8500
0.8552
837,933
-0.05(-6.01%)
Sep 14, 2023
0.9077
0.9255
0.8949
0.9099
879,703
+0.00(+0.40%)
Sep 13, 2023
0.9000
0.9370
0.9013
0.9063
707,906
-0.02(-1.99%)
Sep 12, 2023
0.9300
0.9352
0.9157
0.9247
917,553
+0.01(+0.82%)
Sep 11, 2023
0.8725
0.9322
0.8725
0.9172
1,051,608
+0.06(+6.65%)
Sep 08, 2023
0.8500
0.8726
0.8480
0.8600
1,746,829
+0.03(+3.56%)
Sep 07, 2023
0.8663
0.8994
0.8304
0.8304
949,456
-0.04(-4.95%)
Sep 06, 2023
0.9000
0.9117
0.8692
0.8736
2,625,135
-0.04(-4.43%)
Sep 05, 2023
0.9569
0.9599
0.9100
0.9141
1,315,412
-0.05(-4.95%)
Sep 01, 2023
0.9900
0.9900
0.9350
0.9617
3,341,262
-0.02(-2.36%)
Aug 31, 2023
1.040
1.060
0.9719
0.9849
4,993,831
-0.09(-7.95%)
Aug 30, 2023
1.090
1.110
1.070
1.070
3,747,226
-0.03(-2.73%)
Aug 29, 2023
1.150
1.160
1.040
1.100
4,352,825
-2.90(-72.50%)
Aug 28, 2023
3.900
4.020
3.775
4.000
1,738,960
+0.11(+2.83%)
Aug 25, 2023
4.090
4.200
3.880
3.890
2,597,565
-0.25(-6.04%)
Aug 24, 2023
4.190
4.260
4.120
4.140
1,471,231
-0.07(-1.66%)
Aug 23, 2023
4.090
4.440
4.090
4.210
4,234,704
+0.18(+4.47%)
Aug 22, 2023
4.100
4.115
3.960
4.030
2,926,316
-0.03(-0.74%)
Aug 21, 2023
4.000
4.100
3.930
4.060
1,962,467
+0.04(+1.00%)
Aug 18, 2023
3.820
4.060
3.820
4.020
980,238
+0.18(+4.69%)
Aug 17, 2023
3.900
3.930
3.815
3.840
622,386
-0.03(-0.78%)
Aug 16, 2023
3.930
3.940
3.840
3.870
912,328
-0.09(-2.27%)
Aug 15, 2023
3.970
3.971
3.885
3.960
1,373,567
+0.00(+0.00%)
Aug 14, 2023
4.040
4.050
3.960
3.960
940,874
-0.16(-3.88%)
Aug 11, 2023
4.130
4.245
4.070
4.120
1,015,096
-0.01(-0.24%)
Aug 10, 2023
4.170
4.225
4.120
4.130
739,356
+0.05(+1.23%)
Aug 09, 2023
4.040
4.090
4.000
4.080
670,919
+0.00(+0.00%)
Aug 08, 2023
4.050
4.080
4.000
4.080
643,887
-0.02(-0.49%)
Aug 07, 2023
4.100
4.120
4.060
4.100
380,765
-0.04(-0.97%)
Aug 04, 2023
4.210
4.370
4.130
4.140
706,119
-0.07(-1.66%)
Aug 03, 2023
4.260
4.330
4.175
4.210
602,121
-0.04(-0.94%)
Aug 02, 2023
4.220
4.290
4.150
4.250
611,864
+0.01(+0.24%)
Aug 01, 2023
4.260
4.320
4.195
4.240
1,031,570
-0.10(-2.30%)
Jul 31, 2023
4.310
4.360
4.310
4.340
949,521
+0.01(+0.23%)
Jul 28, 2023
4.410
4.440
4.300
4.330
853,742
-0.10(-2.26%)
Jul 27, 2023
4.500
4.590
4.400
4.430
528,330
-0.13(-2.85%)
Jul 26, 2023
4.530
4.590
4.505
4.560
948,248
+0.08(+1.79%)
Jul 25, 2023
4.500
4.578
4.445
4.480
977,787
-0.02(-0.44%)
Jul 24, 2023
4.560
4.570
4.455
4.500
832,955
-0.06(-1.32%)
Jul 21, 2023
4.550
4.640
4.540
4.560
1,043,281
+0.05(+1.11%)
Jul 20, 2023
4.510
4.560
4.442
4.510
563,295
+0.04(+0.89%)
Jul 19, 2023
4.510
4.540
4.345
4.470
1,319,333
+0.11(+2.52%)
Jul 18, 2023
4.400
4.440
4.285
4.360
890,280
-0.03(-0.68%)
Jul 17, 2023
4.180
4.430
4.160
4.390
1,105,806
+0.07(+1.62%)
Jul 14, 2023
4.350
4.360
4.230
4.320
925,105
-0.05(-1.14%)
Jul 13, 2023
4.390
4.450
4.350
4.370
1,064,971
+0.00(+0.00%)
Jul 12, 2023
4.740
4.760
4.350
4.370
3,709,165
-0.25(-5.41%)
Jul 11, 2023
4.560
4.650
4.465
4.620
1,366,519
+0.08(+1.76%)
Jul 10, 2023
4.450
4.560
4.440
4.540
1,605,749
+0.04(+0.89%)
Jul 07, 2023
4.230
4.560
4.170
4.500
2,654,740
+0.45(+11.11%)
Jul 06, 2023
4.060
4.085
3.980
4.050
1,240,464
-0.05(-1.22%)
Jul 05, 2023
4.060
4.180
4.060
4.100
1,384,553
+0.16(+4.06%)
Jul 03, 2023
3.850
3.960
3.840
3.940
568,101
+0.09(+2.34%)
Jun 30, 2023
3.720
3.860
3.695
3.850
1,570,719
+0.12(+3.22%)
Jun 29, 2023
3.700
3.850
3.675
3.730
2,753,500
+0.46(+14.07%)
Jun 28, 2023
3.240
3.315
3.215
3.270
779,641
+0.02(+0.62%)
Jun 27, 2023
3.410
3.410
3.175
3.250
1,657,884
-0.17(-4.97%)
Jun 26, 2023
3.630
3.700
3.420
3.420
828,288
-0.22(-6.04%)
Jun 23, 2023
3.560
3.667
3.540
3.640
568,070
+0.06(+1.68%)
Jun 22, 2023
3.540
3.600
3.435
3.580
1,940,140
-0.02(-0.56%)
Jun 21, 2023
3.620
3.700
3.600
3.600
465,882
-0.06(-1.64%)
Jun 20, 2023
3.630
3.680
3.605
3.660
1,048,569
+0.06(+1.67%)
Jun 16, 2023
3.630
3.670
3.590
3.600
609,145
-0.10(-2.70%)
Jun 15, 2023
3.650
3.715
3.620
3.700
725,326
+0.08(+2.21%)
Jun 14, 2023
3.620
3.660
3.535
3.620
992,104
+0.08(+2.26%)
Jun 13, 2023
3.590
3.610
3.525
3.540
490,130
-0.01(-0.28%)
Jun 12, 2023
3.520
3.580
3.450
3.550
432,684
+0.06(+1.72%)
Jun 09, 2023
3.450
3.550
3.450
3.490
652,504
+0.03(+0.87%)
Jun 08, 2023
3.370
3.480
3.370
3.460
171,331
+0.03(+0.87%)
Jun 07, 2023
3.550
3.570
3.410
3.430
341,268
-0.08(-2.28%)
Jun 06, 2023
3.370
3.535
3.370
3.510
539,668
+0.14(+4.15%)
Jun 05, 2023
3.360
3.415
3.315
3.370
518,037
-0.03(-0.88%)
Jun 02, 2023
3.360
3.420
3.345
3.400
813,624
+0.12(+3.66%)
Jun 01, 2023
3.200
3.310
3.195
3.280
400,662
+0.08(+2.50%)
May 31, 2023
3.170
3.210
3.122
3.200
581,305
+0.01(+0.31%)
May 30, 2023
3.200
3.210
3.130
3.190
453,053
+0.00(+0.00%)
May 26, 2023
3.200
3.280
3.170
3.190
381,902
-0.02(-0.62%)
May 25, 2023
3.360
3.400
3.195
3.210
646,789
-0.11(-3.31%)
May 24, 2023
3.360
3.380
3.320
3.320
529,986
-0.04(-1.19%)
May 23, 2023
3.370
3.450
3.315
3.360
971,741
-0.03(-0.88%)
May 22, 2023
3.450
3.470
3.390
3.390
479,275
-0.08(-2.31%)
May 19, 2023
3.510
3.585
3.455
3.470
1,009,268
-0.06(-1.70%)
May 18, 2023
3.450
3.540
3.425
3.530
881,499
+0.09(+2.62%)
May 17, 2023
3.420
3.475
3.380
3.440
597,050
+0.06(+1.78%)
May 16, 2023
3.430
3.500
3.370
3.380
959,282
-0.06(-1.74%)
May 15, 2023
3.340
3.450
3.285
3.440
687,568
+0.12(+3.61%)
May 12, 2023
3.290
3.400
3.270
3.320
654,401
+0.03(+0.91%)
May 11, 2023
3.260
3.326
3.240
3.290
750,870
+0.01(+0.30%)
May 10, 2023
3.270
3.300
3.220
3.280
744,986
+0.06(+1.86%)
May 09, 2023
3.210
3.305
3.185
3.220
807,472
+0.07(+2.22%)
May 08, 2023
3.050
3.190
3.050
3.150
1,093,977
+0.12(+3.96%)
May 05, 2023
3.060
3.125
3.000
3.030
2,272,992
+0.01(+0.33%)
May 04, 2023
2.920
3.055
2.800
3.020
1,103,808
+0.21(+7.47%)
May 03, 2023
2.900
2.915
2.810
2.810
2,073,717
-0.10(-3.44%)
May 02, 2023
3.000
3.010
2.900
2.910
813,568
-0.12(-3.96%)
May 01, 2023
3.060
3.095
3.030
3.030
471,302
+0.00(+0.00%)
Apr 28, 2023
2.870
3.065
2.850
3.030
1,430,255
+0.10(+3.41%)
Apr 27, 2023
3.000
3.010
2.895
2.930
1,568,300
-0.05(-1.68%)
Apr 26, 2023
2.950
3.070
2.941
2.980
3,671,538
-0.19(-5.99%)
Apr 25, 2023
3.210
3.230
3.150
3.170
975,414
-0.08(-2.46%)
Apr 24, 2023
3.080
3.260
3.065
3.250
2,264,445
+0.20(+6.56%)
Apr 21, 2023
3.170
3.170
3.020
3.050
715,573
+0.03(+0.99%)
Apr 20, 2023
2.970
3.050
2.970
3.020
949,532
+0.06(+2.03%)
Apr 19, 2023
2.960
3.010
2.930
2.960
1,556,057
-0.07(-2.31%)
Apr 18, 2023
3.030
3.080
2.990
3.030
1,903,289
-0.03(-0.98%)
Apr 17, 2023
3.030
3.115
3.015
3.060
2,946,447
+0.03(+0.99%)
Apr 14, 2023
3.030
3.065
2.955
3.030
2,045,436
-0.09(-2.88%)
Apr 13, 2023
3.080
3.155
3.080
3.120
543,561
+0.02(+0.65%)
Apr 12, 2023
3.150
3.210
3.090
3.100
1,422,998
+0.00(+0.00%)
Apr 11, 2023
3.020
3.120
3.010
3.100
1,192,170
+0.20(+6.90%)
Apr 10, 2023
2.830
2.910
2.830
2.900
675,622
+0.04(+1.40%)
Apr 06, 2023
2.860
2.870
2.820
2.860
439,094
-0.04(-1.38%)
Apr 05, 2023
2.900
2.900
2.800
2.900
1,535,107
-0.01(-0.34%)
Apr 04, 2023
2.920
2.970
2.860
2.910
1,105,914
-0.01(-0.34%)
Apr 03, 2023
2.930
2.965
2.890
2.920
922,868
-0.02(-0.68%)
Mar 31, 2023
3.040
3.050
2.900
2.940
935,421
-0.05(-1.67%)
Mar 30, 2023
2.960
3.020
2.910
2.990
1,240,862
+0.11(+3.82%)
Mar 29, 2023
2.860
2.920
2.815
2.880
1,136,132
+0.03(+1.05%)
Mar 28, 2023
2.710
2.880
2.710
2.850
1,736,357
+0.12(+4.40%)
Mar 27, 2023
2.630
2.750
2.630
2.730
1,569,524
+0.12(+4.60%)
Mar 24, 2023
2.590
2.650
2.560
2.610
742,724
+0.03(+1.16%)
Mar 23, 2023
2.590
2.650
2.545
2.580
1,323,739
+0.00(+0.00%)
Mar 22, 2023
2.610
2.670
2.570
2.580
1,337,490
-0.08(-3.01%)
Mar 21, 2023
2.670
2.790
2.640
2.660
2,452,565
+0.03(+1.14%)
Mar 20, 2023
2.640
2.670
2.590
2.630
1,816,704
-0.09(-3.31%)
Mar 17, 2023
2.650
2.720
2.625
2.720
1,394,112
+0.01(+0.37%)
Mar 16, 2023
2.640
2.750
2.620
2.710
1,615,012
+0.07(+2.65%)
Mar 15, 2023
2.610
2.650
2.540
2.640
1,099,690
-0.01(-0.38%)
Mar 14, 2023
2.740
2.740
2.640
2.650
797,185
-0.03(-1.12%)
Mar 13, 2023
2.660
2.735
2.650
2.680
1,301,477
-0.02(-0.74%)
Mar 10, 2023
2.790
2.820
2.671
2.700
1,424,293
-0.14(-4.93%)
Mar 09, 2023
2.900
2.935
2.830
2.840
1,126,380
-0.05(-1.73%)
Mar 08, 2023
2.860
2.920
2.840
2.890
1,097,978
+0.04(+1.40%)
Mar 07, 2023
2.790
2.860
2.760
2.850
879,074
+0.01(+0.35%)
Mar 06, 2023
2.760
2.860
2.740
2.840
1,174,381
+0.05(+1.79%)
Mar 03, 2023
2.750
2.835
2.750
2.790
1,341,497
+0.05(+1.82%)
Mar 02, 2023
2.720
2.820
2.680
2.740
2,151,045
-0.01(-0.36%)
Mar 01, 2023
2.980
2.990
2.700
2.750
2,136,063
-0.23(-7.72%)
Feb 28, 2023
3.050
3.060
2.860
2.980
2,953,806
-0.21(-6.58%)
Feb 27, 2023
3.200
3.250
3.175
3.190
1,671,515
-0.02(-0.62%)
Feb 24, 2023
3.210
3.230
3.153
3.210
959,989
-0.10(-3.02%)
Feb 23, 2023
3.360
3.360
3.270
3.310
854,766
+0.00(+0.00%)
Feb 22, 2023
3.220
3.320
3.205
3.310
1,105,721
+0.09(+2.80%)
Feb 21, 2023
3.370
3.370
3.220
3.220
334,644
-0.13(-3.88%)
Feb 17, 2023
3.460
3.460
3.345
3.350
805,751
-0.14(-4.01%)
Feb 16, 2023
3.520
3.560
3.455
3.490
1,969,481
-0.08(-2.24%)
Feb 15, 2023
3.480
3.590
3.450
3.570
954,079
+0.06(+1.71%)
Feb 14, 2023
3.580
3.625
3.490
3.510
927,894
+0.00(+0.00%)
Feb 13, 2023
3.430
3.540
3.430
3.510
806,213
+0.05(+1.45%)
Feb 10, 2023
3.430
3.500
3.415
3.460
1,619,669
+0.12(+3.59%)
Feb 09, 2023
3.240
3.410
3.200
3.340
2,596,984
-0.03(-0.89%)
Feb 08, 2023
3.510
3.510
3.330
3.370
2,410,129
-0.16(-4.53%)
Feb 07, 2023
3.660
3.680
3.530
3.530
1,462,656
-0.15(-4.08%)
Feb 06, 2023
3.670
3.710
3.610
3.680
1,180,313
-0.02(-0.54%)
Feb 03, 2023
3.890
3.905
3.690
3.700
1,375,105
-0.21(-5.37%)
Feb 02, 2023
4.010
4.055
3.870
3.910
3,292,450
-0.11(-2.74%)
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.