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
Universal Elect IN
(NQ:
UEIC
)
11.67
-0.33 (-2.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
8.990
9.020
8.660
8.870
36,099
-0.11(-1.22%)
Jan 30, 2024
8.820
9.200
8.580
8.980
29,514
-0.09(-0.99%)
Jan 29, 2024
9.200
9.330
8.930
9.070
19,710
-0.17(-1.84%)
Jan 26, 2024
9.220
9.240
9.000
9.240
40,174
+0.03(+0.33%)
Jan 25, 2024
9.247
9.247
8.920
9.210
28,955
+0.21(+2.33%)
Jan 24, 2024
9.860
9.890
8.960
9.000
41,555
-0.78(-7.98%)
Jan 23, 2024
9.550
10.29
9.300
9.780
84,055
+0.22(+2.30%)
Jan 22, 2024
8.950
9.590
8.820
9.560
45,504
+0.75(+8.51%)
Jan 19, 2024
8.200
8.910
8.110
8.810
95,648
+0.62(+7.57%)
Jan 18, 2024
8.590
9.085
8.080
8.190
84,967
-0.39(-4.55%)
Jan 17, 2024
8.870
8.870
8.480
8.580
64,262
-0.43(-4.77%)
Jan 16, 2024
8.830
9.200
8.830
9.010
44,187
-0.08(-0.88%)
Jan 12, 2024
9.130
9.430
8.725
9.090
86,856
+0.00(+0.00%)
Jan 11, 2024
9.610
9.610
8.560
9.090
53,488
+0.43(+4.97%)
Jan 10, 2024
8.890
8.950
8.550
8.660
32,936
-0.09(-1.03%)
Jan 09, 2024
9.300
9.300
8.750
8.750
43,436
-0.64(-6.82%)
Jan 08, 2024
8.900
9.600
8.900
9.390
23,002
+0.62(+7.07%)
Jan 05, 2024
8.900
8.900
8.665
8.770
47,501
-0.08(-0.90%)
Jan 04, 2024
9.220
9.493
8.730
8.850
28,276
-0.26(-2.85%)
Jan 03, 2024
9.450
9.450
9.000
9.110
56,108
-0.42(-4.41%)
Jan 02, 2024
9.370
9.700
9.310
9.530
51,303
+0.14(+1.49%)
Dec 29, 2023
9.340
9.520
9.245
9.390
58,514
+0.15(+1.62%)
Dec 28, 2023
8.410
9.340
8.370
9.240
76,738
+0.78(+9.22%)
Dec 27, 2023
8.370
8.555
8.180
8.460
86,501
+0.08(+0.95%)
Dec 26, 2023
8.180
8.455
8.110
8.380
30,953
+0.21(+2.57%)
Dec 22, 2023
8.210
8.600
8.150
8.170
37,659
-0.10(-1.21%)
Dec 21, 2023
8.290
8.370
8.240
8.270
11,779
+0.12(+1.47%)
Dec 20, 2023
8.260
8.510
8.090
8.150
40,162
-0.11(-1.33%)
Dec 19, 2023
8.150
8.400
8.045
8.260
51,222
+0.03(+0.36%)
Dec 18, 2023
8.319
8.375
8.100
8.230
26,641
-0.04(-0.48%)
Dec 15, 2023
8.150
8.380
7.820
8.270
276,074
+0.02(+0.24%)
Dec 14, 2023
7.950
8.385
7.810
8.250
85,196
+0.51(+6.59%)
Dec 13, 2023
7.260
7.820
7.200
7.740
78,736
+0.42(+5.74%)
Dec 12, 2023
7.460
7.490
7.201
7.320
61,855
-0.24(-3.17%)
Dec 11, 2023
7.550
7.650
7.170
7.560
164,610
-0.12(-1.56%)
Dec 08, 2023
7.660
7.820
7.580
7.680
39,090
+0.09(+1.19%)
Dec 07, 2023
7.710
7.750
7.530
7.590
33,292
-0.01(-0.13%)
Dec 06, 2023
7.820
7.900
7.510
7.600
49,007
-0.12(-1.55%)
Dec 05, 2023
7.620
7.825
7.620
7.720
37,631
-0.05(-0.64%)
Dec 04, 2023
7.830
8.090
7.565
7.770
115,282
+0.00(+0.00%)
Dec 01, 2023
7.790
8.060
7.640
7.770
50,328
-0.02(-0.26%)
Nov 30, 2023
8.010
8.380
7.760
7.790
36,587
-0.10(-1.27%)
Nov 29, 2023
7.930
8.127
7.780
7.890
68,714
+0.39(+5.20%)
Nov 28, 2023
7.550
7.560
7.380
7.500
101,845
+0.03(+0.40%)
Nov 27, 2023
7.560
7.580
7.329
7.470
100,691
-0.02(-0.27%)
Nov 24, 2023
7.540
7.630
7.210
7.490
29,638
+0.01(+0.13%)
Nov 22, 2023
7.890
8.030
7.370
7.480
45,657
-0.48(-6.03%)
Nov 21, 2023
8.070
8.307
7.890
7.960
32,358
-0.17(-2.09%)
Nov 20, 2023
8.420
8.770
8.130
8.130
28,633
-0.37(-4.35%)
Nov 17, 2023
8.460
8.530
8.340
8.500
34,868
+0.01(+0.12%)
Nov 16, 2023
8.810
8.810
8.450
8.490
43,605
-0.42(-4.71%)
Nov 15, 2023
8.950
9.120
8.810
8.910
81,561
-0.06(-0.67%)
Nov 14, 2023
8.410
8.995
8.400
8.970
91,002
+0.61(+7.30%)
Nov 13, 2023
8.280
8.573
8.040
8.360
44,198
-0.05(-0.59%)
Nov 10, 2023
8.560
8.560
8.230
8.410
33,768
-0.06(-0.71%)
Nov 09, 2023
8.630
8.630
8.180
8.470
47,692
+0.00(+0.00%)
Nov 08, 2023
8.310
8.680
8.140
8.470
97,965
+0.20(+2.42%)
Nov 07, 2023
7.950
8.450
7.830
8.270
87,112
+0.22(+2.73%)
Nov 06, 2023
8.680
8.680
7.840
8.050
56,593
-0.63(-7.26%)
Nov 03, 2023
7.560
8.850
7.560
8.680
83,300
+0.83(+10.57%)
Nov 02, 2023
7.840
8.200
7.750
7.850
26,010
-0.01(-0.13%)
Nov 01, 2023
7.790
8.060
7.688
7.860
41,275
+0.01(+0.13%)
Oct 31, 2023
7.740
7.910
7.510
7.850
35,016
+0.21(+2.75%)
Oct 30, 2023
7.650
7.670
7.330
7.640
37,042
+0.10(+1.33%)
Oct 27, 2023
7.550
7.760
7.020
7.540
125,705
-0.08(-1.05%)
Oct 26, 2023
7.800
8.370
7.550
7.620
41,942
-0.24(-3.05%)
Oct 25, 2023
8.200
8.203
7.800
7.860
55,899
-0.30(-3.68%)
Oct 24, 2023
8.280
8.380
8.040
8.160
60,012
-0.08(-0.97%)
Oct 23, 2023
8.550
8.850
8.240
8.240
64,460
-0.28(-3.29%)
Oct 20, 2023
8.450
8.680
8.320
8.520
53,037
-0.09(-1.05%)
Oct 19, 2023
8.220
8.690
8.200
8.610
48,581
+0.24(+2.87%)
Oct 18, 2023
8.390
8.450
8.350
8.370
30,776
-0.14(-1.65%)
Oct 17, 2023
8.190
8.830
8.190
8.510
50,889
+0.28(+3.40%)
Oct 16, 2023
8.000
8.500
7.962
8.230
78,539
+0.42(+5.38%)
Oct 13, 2023
7.840
7.870
7.700
7.810
60,075
-0.18(-2.25%)
Oct 12, 2023
8.350
8.350
7.870
7.990
55,508
-0.26(-3.15%)
Oct 11, 2023
8.235
8.310
8.155
8.250
29,588
-0.06(-0.72%)
Oct 10, 2023
8.230
8.520
8.180
8.310
38,410
+0.09(+1.09%)
Oct 09, 2023
8.670
8.670
8.100
8.220
41,414
-0.36(-4.20%)
Oct 06, 2023
8.930
9.040
8.575
8.580
46,435
-0.42(-4.67%)
Oct 05, 2023
8.970
9.125
8.730
9.000
55,208
+0.03(+0.33%)
Oct 04, 2023
8.930
9.000
8.840
8.970
46,453
+0.10(+1.13%)
Oct 03, 2023
8.850
8.910
8.750
8.870
31,446
-0.03(-0.34%)
Oct 02, 2023
8.860
8.950
8.750
8.900
44,320
-0.15(-1.66%)
Sep 29, 2023
9.060
9.260
8.825
9.050
38,520
+0.06(+0.67%)
Sep 28, 2023
8.770
8.995
8.640
8.990
42,066
+0.11(+1.24%)
Sep 27, 2023
8.770
9.630
8.680
8.880
62,047
+0.23(+2.66%)
Sep 26, 2023
8.910
9.090
8.650
8.650
45,566
-0.40(-4.42%)
Sep 25, 2023
9.260
9.150
9.044
9.050
43,085
-0.22(-2.37%)
Sep 22, 2023
9.190
9.400
9.065
9.270
77,690
+0.08(+0.87%)
Sep 21, 2023
9.160
9.390
9.050
9.190
54,301
+0.00(+0.00%)
Sep 20, 2023
9.200
9.420
9.040
9.190
34,634
-0.04(-0.43%)
Sep 19, 2023
9.300
9.650
8.912
9.230
48,819
-0.07(-0.75%)
Sep 18, 2023
8.550
9.450
8.520
9.300
84,752
+0.79(+9.28%)
Sep 15, 2023
9.050
9.110
8.390
8.510
211,401
-0.54(-5.97%)
Sep 14, 2023
8.610
9.090
8.555
9.050
69,076
+0.60(+7.10%)
Sep 13, 2023
8.880
8.875
8.275
8.450
51,201
-0.43(-4.84%)
Sep 12, 2023
8.810
8.920
8.755
8.880
57,449
+0.01(+0.11%)
Sep 11, 2023
8.760
9.020
8.560
8.870
44,499
+0.16(+1.84%)
Sep 08, 2023
8.990
8.990
8.680
8.710
52,372
-0.33(-3.65%)
Sep 07, 2023
8.850
9.040
8.780
9.040
75,158
+0.12(+1.35%)
Sep 06, 2023
8.950
9.070
8.830
8.920
92,710
-0.04(-0.45%)
Sep 05, 2023
8.870
9.020
8.590
8.960
96,712
+0.01(+0.11%)
Sep 01, 2023
8.940
9.200
8.840
8.950
36,231
+0.05(+0.56%)
Aug 31, 2023
8.880
9.090
8.620
8.900
68,515
+0.06(+0.68%)
Aug 30, 2023
8.850
8.960
8.665
8.840
43,838
-0.01(-0.11%)
Aug 29, 2023
8.750
8.930
8.650
8.850
51,388
+0.06(+0.68%)
Aug 28, 2023
8.890
9.080
8.620
8.790
38,622
-0.10(-1.12%)
Aug 25, 2023
9.080
9.170
8.880
8.890
37,309
-0.15(-1.66%)
Aug 24, 2023
9.280
9.320
8.880
9.040
81,923
-0.34(-3.62%)
Aug 23, 2023
9.320
9.500
9.201
9.380
46,520
+0.07(+0.75%)
Aug 22, 2023
9.520
9.526
9.110
9.310
75,871
-0.25(-2.62%)
Aug 21, 2023
9.230
9.640
9.120
9.560
87,368
+0.23(+2.47%)
Aug 18, 2023
9.190
9.430
9.190
9.330
45,163
+0.04(+0.43%)
Aug 17, 2023
9.200
9.340
9.060
9.290
59,088
+0.04(+0.43%)
Aug 16, 2023
9.440
9.510
9.230
9.250
38,153
-0.28(-2.94%)
Aug 15, 2023
9.820
9.820
9.250
9.530
169,259
-0.28(-2.85%)
Aug 14, 2023
9.500
9.969
9.340
9.810
92,025
+0.33(+3.48%)
Aug 11, 2023
9.780
9.790
9.330
9.480
62,369
-0.30(-3.07%)
Aug 10, 2023
10.68
10.70
9.630
9.780
191,505
-0.90(-8.43%)
Aug 09, 2023
10.75
10.75
10.24
10.68
73,945
-0.03(-0.28%)
Aug 08, 2023
10.96
10.98
10.71
10.71
87,863
-0.21(-1.92%)
Aug 07, 2023
10.99
11.11
10.59
10.92
103,594
-0.03(-0.27%)
Aug 04, 2023
10.85
11.28
10.66
10.95
102,216
-0.19(-1.71%)
Aug 03, 2023
11.60
11.70
11.14
11.14
52,657
-0.48(-4.13%)
Aug 02, 2023
11.64
11.84
11.50
11.62
72,078
-0.04(-0.34%)
Aug 01, 2023
11.22
11.71
11.05
11.66
83,800
+0.49(+4.39%)
Jul 31, 2023
11.41
11.71
11.09
11.17
65,066
-0.26(-2.27%)
Jul 28, 2023
11.58
11.79
11.41
11.43
79,105
-0.03(-0.26%)
Jul 27, 2023
11.49
11.79
11.28
11.46
187,640
-0.03(-0.26%)
Jul 26, 2023
11.02
11.53
11.00
11.49
87,953
+0.51(+4.64%)
Jul 25, 2023
11.10
11.13
10.97
10.98
71,140
-0.20(-1.79%)
Jul 24, 2023
10.95
11.25
10.67
11.18
95,378
+0.17(+1.54%)
Jul 21, 2023
11.08
11.13
10.84
11.01
69,632
-0.06(-0.54%)
Jul 20, 2023
11.03
11.09
10.70
11.07
68,125
+0.02(+0.18%)
Jul 19, 2023
10.92
11.21
10.78
11.05
64,653
+0.07(+0.64%)
Jul 18, 2023
10.79
11.15
10.75
10.98
60,188
+0.23(+2.14%)
Jul 17, 2023
10.76
10.84
10.60
10.75
117,911
-0.04(-0.37%)
Jul 14, 2023
10.57
10.82
10.43
10.79
61,632
+0.07(+0.65%)
Jul 13, 2023
10.74
10.81
10.56
10.72
114,174
+0.04(+0.37%)
Jul 12, 2023
10.31
10.75
10.16
10.68
91,724
+0.59(+5.85%)
Jul 11, 2023
10.35
10.35
9.900
10.09
111,398
-0.15(-1.46%)
Jul 10, 2023
10.08
10.55
9.920
10.24
67,068
-0.14(-1.35%)
Jul 07, 2023
10.08
10.42
10.08
10.38
61,622
+0.28(+2.77%)
Jul 06, 2023
10.32
10.32
9.900
10.10
97,446
-0.30(-2.88%)
Jul 05, 2023
10.34
10.43
10.07
10.40
128,330
+0.01(+0.10%)
Jul 03, 2023
9.650
10.49
9.650
10.39
87,161
+0.77(+8.00%)
Jun 30, 2023
10.10
10.10
9.610
9.620
124,964
-0.34(-3.41%)
Jun 29, 2023
9.650
9.960
9.475
9.960
139,372
+0.31(+3.21%)
Jun 28, 2023
9.650
9.660
9.320
9.650
102,609
-0.01(-0.10%)
Jun 27, 2023
9.440
9.970
9.310
9.660
281,261
+0.31(+3.32%)
Jun 26, 2023
9.100
9.390
8.900
9.350
207,442
+0.21(+2.30%)
Jun 23, 2023
8.270
9.210
8.207
9.140
2,030,184
+0.80(+9.59%)
Jun 22, 2023
8.440
8.440
7.940
8.340
189,376
-0.17(-2.00%)
Jun 21, 2023
8.150
8.580
7.990
8.510
162,651
+0.36(+4.42%)
Jun 20, 2023
7.950
8.220
7.590
8.150
213,887
+0.17(+2.13%)
Jun 16, 2023
8.450
8.450
7.920
7.980
379,810
-0.38(-4.55%)
Jun 15, 2023
8.550
8.550
8.330
8.360
136,477
-0.23(-2.68%)
Jun 14, 2023
8.910
8.980
8.550
8.590
66,124
-0.27(-3.05%)
Jun 13, 2023
8.960
9.350
8.830
8.860
183,259
-0.04(-0.45%)
Jun 12, 2023
8.720
9.150
8.700
8.900
140,839
+0.18(+2.06%)
Jun 09, 2023
9.030
9.326
8.700
8.720
92,566
-0.27(-3.00%)
Jun 08, 2023
9.500
9.920
8.980
8.990
117,973
-0.41(-4.36%)
Jun 07, 2023
8.870
9.610
8.870
9.400
184,948
+0.49(+5.50%)
Jun 06, 2023
8.260
8.970
8.240
8.910
127,584
+0.66(+8.00%)
Jun 05, 2023
8.370
8.400
8.190
8.250
186,596
-0.13(-1.55%)
Jun 02, 2023
8.150
8.410
8.130
8.380
186,389
+0.30(+3.71%)
Jun 01, 2023
8.030
8.240
7.780
8.080
113,431
+0.01(+0.12%)
May 31, 2023
8.480
8.480
7.985
8.070
100,522
-0.32(-3.81%)
May 30, 2023
8.720
8.720
8.320
8.390
95,242
-0.17(-1.99%)
May 26, 2023
8.620
8.650
8.490
8.560
79,288
-0.12(-1.38%)
May 25, 2023
9.130
9.130
8.630
8.680
75,177
-0.40(-4.41%)
May 24, 2023
9.520
9.580
9.020
9.080
58,407
-0.53(-5.52%)
May 23, 2023
9.400
9.970
9.050
9.610
102,179
+0.21(+2.23%)
May 22, 2023
9.050
9.560
9.010
9.400
135,348
+0.37(+4.10%)
May 19, 2023
9.000
9.080
8.850
9.030
150,006
+0.09(+1.01%)
May 18, 2023
8.640
8.999
8.530
8.940
105,863
+0.27(+3.11%)
May 17, 2023
8.410
8.820
8.370
8.670
130,319
+0.32(+3.83%)
May 16, 2023
8.340
8.510
8.287
8.350
143,015
-0.10(-1.18%)
May 15, 2023
8.350
8.630
8.150
8.450
107,285
+0.11(+1.32%)
May 12, 2023
8.410
8.470
8.021
8.340
190,857
-0.14(-1.65%)
May 11, 2023
8.340
8.805
8.340
8.480
119,982
+0.04(+0.47%)
May 10, 2023
8.540
8.690
8.410
8.440
161,355
+0.05(+0.60%)
May 09, 2023
8.740
8.835
8.190
8.390
244,027
-0.42(-4.77%)
May 08, 2023
8.900
9.225
8.560
8.810
221,612
-0.09(-1.01%)
May 05, 2023
10.19
10.97
8.640
8.900
409,834
-1.45(-14.01%)
May 04, 2023
10.33
10.49
10.31
10.35
109,604
+0.02(+0.19%)
May 03, 2023
10.07
10.46
10.05
10.33
156,995
+0.22(+2.18%)
May 02, 2023
9.810
10.11
9.620
10.11
141,452
+0.22(+2.22%)
May 01, 2023
10.04
10.27
9.870
9.890
89,467
-0.16(-1.59%)
Apr 28, 2023
10.08
10.38
9.985
10.05
88,473
-0.11(-1.08%)
Apr 27, 2023
10.23
10.23
9.925
10.16
104,566
+0.01(+0.10%)
Apr 26, 2023
10.14
10.37
10.08
10.15
111,963
+0.01(+0.10%)
Apr 25, 2023
10.06
10.22
9.980
10.14
129,970
-0.05(-0.49%)
Apr 24, 2023
10.16
10.42
10.07
10.19
136,449
+0.06(+0.59%)
Apr 21, 2023
9.990
10.15
9.950
10.13
199,371
+0.13(+1.30%)
Apr 20, 2023
10.00
10.21
9.920
10.00
267,203
-0.11(-1.09%)
Apr 19, 2023
10.08
10.25
9.952
10.11
190,276
+0.01(+0.10%)
Apr 18, 2023
10.55
10.65
9.970
10.10
231,709
-0.36(-3.44%)
Apr 17, 2023
10.14
10.57
10.11
10.46
314,451
+0.30(+2.95%)
Apr 14, 2023
10.11
10.36
9.971
10.16
194,168
+0.03(+0.30%)
Apr 13, 2023
9.850
10.23
9.820
10.13
126,854
+0.34(+3.47%)
Apr 12, 2023
9.800
9.870
9.640
9.790
146,561
+0.14(+1.45%)
Apr 11, 2023
9.800
9.800
9.450
9.650
163,367
-0.09(-0.92%)
Apr 10, 2023
9.840
10.44
9.700
9.740
133,287
-0.23(-2.31%)
Apr 06, 2023
9.840
10.11
9.650
9.970
94,416
+0.11(+1.12%)
Apr 05, 2023
9.840
9.965
9.790
9.860
130,636
-0.03(-0.30%)
Apr 04, 2023
10.33
10.33
9.720
9.890
141,039
-0.40(-3.89%)
Apr 03, 2023
10.03
10.44
10.03
10.29
259,105
+0.15(+1.48%)
Mar 31, 2023
9.950
10.17
9.800
10.14
306,053
+0.32(+3.26%)
Mar 30, 2023
9.860
9.970
9.690
9.820
136,622
+0.04(+0.41%)
Mar 29, 2023
9.560
9.840
9.390
9.780
204,332
+0.39(+4.15%)
Mar 28, 2023
9.560
9.770
9.290
9.390
202,551
-0.19(-1.98%)
Mar 27, 2023
9.550
9.780
9.380
9.580
361,678
+0.20(+2.13%)
Mar 24, 2023
8.900
9.450
8.840
9.380
407,634
+0.36(+3.99%)
Mar 23, 2023
8.940
9.225
8.805
9.020
317,036
+0.08(+0.89%)
Mar 22, 2023
9.440
9.440
8.900
8.940
255,358
-0.49(-5.20%)
Mar 21, 2023
9.460
9.593
9.090
9.430
355,372
+0.10(+1.07%)
Mar 20, 2023
9.730
9.875
9.300
9.330
345,225
-0.24(-2.51%)
Mar 17, 2023
9.620
9.960
9.360
9.570
3,117,564
-0.21(-2.15%)
Mar 16, 2023
10.15
10.20
9.740
9.780
323,333
-0.36(-3.55%)
Mar 15, 2023
9.610
10.46
9.350
10.14
626,736
+0.58(+6.07%)
Mar 14, 2023
9.340
10.01
9.060
9.560
812,618
+0.50(+5.52%)
Mar 13, 2023
9.400
9.430
8.760
9.060
437,700
-0.50(-5.23%)
Mar 10, 2023
9.760
9.850
9.400
9.560
366,673
-0.30(-3.04%)
Mar 09, 2023
10.50
10.50
9.780
9.860
360,515
-0.58(-5.56%)
Mar 08, 2023
10.56
11.11
10.32
10.44
547,578
-0.21(-1.97%)
Mar 07, 2023
11.30
11.30
10.49
10.65
305,748
-0.59(-5.25%)
Mar 06, 2023
11.55
11.94
10.87
11.24
494,338
-0.90(-7.41%)
Mar 03, 2023
12.06
12.30
11.87
12.14
188,050
+0.16(+1.34%)
Mar 02, 2023
12.09
12.25
11.74
11.98
158,626
-0.20(-1.64%)
Mar 01, 2023
12.63
12.80
12.07
12.18
171,536
-0.54(-4.25%)
Feb 28, 2023
13.02
13.13
12.70
12.72
173,747
-0.43(-3.27%)
Feb 27, 2023
13.60
13.73
13.02
13.15
126,859
-0.35(-2.59%)
Feb 24, 2023
14.00
14.03
13.46
13.50
107,163
-0.64(-4.53%)
Feb 23, 2023
14.26
14.50
14.03
14.14
119,277
-0.15(-1.05%)
Feb 22, 2023
14.85
14.97
14.22
14.29
149,182
-0.52(-3.51%)
Feb 21, 2023
16.22
16.25
14.55
14.81
370,790
-1.57(-9.58%)
Feb 17, 2023
20.00
21.00
16.30
16.38
567,629
-8.07(-33.01%)
Feb 16, 2023
23.99
24.88
23.93
24.45
37,965
+0.08(+0.33%)
Feb 15, 2023
24.34
24.59
24.16
24.37
40,478
+0.07(+0.29%)
Feb 14, 2023
24.94
24.94
24.12
24.30
31,379
-0.64(-2.57%)
Feb 13, 2023
24.32
24.96
24.14
24.94
18,550
+0.63(+2.59%)
Feb 10, 2023
24.08
24.94
23.87
24.31
32,153
-0.07(-0.29%)
Feb 09, 2023
25.06
25.24
24.29
24.38
43,390
-0.39(-1.57%)
Feb 08, 2023
25.27
25.37
24.68
24.77
29,254
-0.78(-3.05%)
Feb 07, 2023
24.75
25.77
24.74
25.55
35,763
+0.76(+3.07%)
Feb 06, 2023
25.00
25.23
24.71
24.79
35,829
-0.50(-1.98%)
Feb 03, 2023
25.32
25.61
24.87
25.29
54,435
-0.34(-1.33%)
Feb 02, 2023
24.90
25.91
24.84
25.63
29,537
+1.13(+4.61%)
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.