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
Gap
(NY:
GPS
)
25.47
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2022
10.42
10.67
10.39
10.48
9,781,127
+0.02(+0.18%)
Oct 28, 2022
10.22
10.48
9.996
10.46
7,575,094
+0.22(+2.18%)
Oct 27, 2022
10.18
10.46
10.05
10.24
12,236,920
+0.17(+1.66%)
Oct 26, 2022
9.875
10.27
9.829
10.07
10,442,569
+0.11(+1.12%)
Oct 25, 2022
9.801
10.09
9.708
9.959
9,357,954
+0.14(+1.42%)
Oct 24, 2022
9.550
9.838
9.368
9.819
6,338,149
+0.27(+2.82%)
Oct 21, 2022
9.038
9.568
8.968
9.550
7,879,680
+0.51(+5.66%)
Oct 20, 2022
9.252
9.540
8.992
9.038
7,384,071
-0.19(-2.02%)
Oct 19, 2022
9.391
9.521
8.936
9.224
8,355,128
-0.23(-2.46%)
Oct 18, 2022
9.550
9.754
9.261
9.457
12,094,688
+0.14(+1.50%)
Oct 17, 2022
9.429
9.550
9.145
9.317
7,340,815
+0.13(+1.42%)
Oct 14, 2022
9.308
9.457
9.043
9.187
7,293,441
+0.04(+0.41%)
Oct 13, 2022
8.666
9.280
8.517
9.150
8,291,312
+0.29(+3.25%)
Oct 12, 2022
9.168
9.196
8.703
8.861
8,311,072
-0.25(-2.76%)
Oct 11, 2022
9.010
9.391
8.731
9.113
7,714,133
+0.15(+1.66%)
Oct 10, 2022
9.094
9.215
8.680
8.964
7,151,440
-0.07(-0.82%)
Oct 07, 2022
8.936
9.206
8.922
9.038
8,476,202
-0.07(-0.82%)
Oct 06, 2022
8.927
9.187
8.871
9.113
8,023,877
+0.07(+0.82%)
Oct 05, 2022
8.387
9.094
8.285
9.038
11,579,521
+0.45(+5.19%)
Oct 04, 2022
8.136
8.610
8.062
8.592
9,002,837
+0.73(+9.22%)
Oct 03, 2022
7.656
7.958
7.501
7.867
8,542,640
+0.37(+4.87%)
Sep 30, 2022
7.510
7.743
7.172
7.501
7,153,681
-0.16(-2.15%)
Sep 29, 2022
7.839
7.857
7.538
7.666
6,169,882
-0.32(-4.00%)
Sep 28, 2022
7.739
8.031
7.711
7.985
6,013,190
+0.27(+3.55%)
Sep 27, 2022
7.793
7.903
7.583
7.711
5,831,712
+0.05(+0.60%)
Sep 26, 2022
7.720
7.930
7.652
7.666
6,660,139
-0.07(-0.94%)
Sep 23, 2022
7.921
8.104
7.519
7.739
8,094,836
-0.36(-4.40%)
Sep 22, 2022
8.387
8.415
8.086
8.095
5,956,383
-0.24(-2.85%)
Sep 21, 2022
8.497
8.726
8.332
8.332
5,421,116
-0.08(-0.98%)
Sep 20, 2022
8.588
8.693
8.291
8.415
9,318,626
-0.28(-3.26%)
Sep 19, 2022
8.278
8.725
8.278
8.698
6,589,955
+0.37(+4.39%)
Sep 16, 2022
8.095
8.456
8.040
8.332
8,672,678
+0.11(+1.33%)
Sep 15, 2022
8.214
8.693
8.150
8.223
14,125,981
-0.31(-3.64%)
Sep 14, 2022
8.588
8.634
8.360
8.533
5,602,152
+0.00(+0.00%)
Sep 13, 2022
8.725
9.004
8.511
8.533
6,663,031
-0.57(-6.22%)
Sep 12, 2022
9.210
9.429
9.018
9.100
9,633,905
+0.03(+0.30%)
Sep 09, 2022
8.872
9.219
8.872
9.073
7,441,689
+0.26(+3.01%)
Sep 08, 2022
8.479
8.826
8.150
8.808
6,954,173
+0.03(+0.31%)
Sep 07, 2022
8.305
8.890
8.287
8.780
6,845,488
+0.44(+5.26%)
Sep 06, 2022
8.616
8.698
8.323
8.342
6,925,913
-0.13(-1.51%)
Sep 02, 2022
8.533
8.611
8.323
8.470
7,421,793
+0.03(+0.32%)
Sep 01, 2022
8.214
8.474
8.031
8.442
10,338,375
+0.09(+1.09%)
Aug 31, 2022
8.789
8.789
8.314
8.351
8,815,301
-0.48(-5.48%)
Aug 30, 2022
8.963
9.173
8.735
8.835
9,448,304
+0.17(+2.00%)
Aug 29, 2022
8.890
8.953
8.599
8.661
9,371,589
-0.31(-3.46%)
Aug 26, 2022
9.575
9.593
8.972
8.972
14,675,094
-0.17(-1.90%)
Aug 25, 2022
8.789
9.493
8.753
9.146
15,147,995
+0.09(+1.01%)
Aug 24, 2022
9.127
9.159
8.876
9.054
7,506,747
-0.17(-1.88%)
Aug 23, 2022
9.338
9.593
9.182
9.228
7,896,584
+0.05(+0.50%)
Aug 22, 2022
8.935
9.191
8.826
9.182
10,731,745
-0.05(-0.50%)
Aug 19, 2022
9.877
9.913
9.146
9.228
8,812,954
-0.70(-7.08%)
Aug 18, 2022
10.03
10.05
9.648
9.931
8,360,667
-0.17(-1.72%)
Aug 17, 2022
10.33
10.50
9.963
10.11
10,546,348
-0.38(-3.66%)
Aug 16, 2022
9.794
10.86
9.776
10.49
10,154,252
+0.71(+7.29%)
Aug 15, 2022
9.666
10.11
9.630
9.776
11,795,644
+0.05(+0.56%)
Aug 12, 2022
9.648
9.762
9.401
9.721
5,850,926
+0.24(+2.50%)
Aug 11, 2022
9.164
9.612
9.164
9.484
12,395,603
+0.49(+5.49%)
Aug 10, 2022
9.127
9.319
8.935
8.990
6,537,700
+0.17(+1.97%)
Aug 09, 2022
9.246
9.246
8.707
8.817
5,761,219
-0.57(-6.04%)
Aug 08, 2022
9.018
9.685
9.018
9.383
7,198,695
+0.48(+5.44%)
Aug 05, 2022
8.780
8.999
8.753
8.899
4,354,945
-0.01(-0.10%)
Aug 04, 2022
8.945
9.077
8.872
8.908
4,564,564
-0.03(-0.31%)
Aug 03, 2022
8.872
9.009
8.757
8.935
4,501,755
+0.25(+2.84%)
Aug 02, 2022
8.753
8.926
8.652
8.689
5,502,572
-0.17(-1.96%)
Aug 01, 2022
8.707
9.018
8.552
8.862
7,770,049
+0.07(+0.83%)
Jul 29, 2022
8.735
8.844
8.506
8.789
10,865,760
+0.05(+0.63%)
Jul 28, 2022
8.186
8.735
8.113
8.735
10,704,905
+0.62(+7.66%)
Jul 27, 2022
8.077
8.186
7.799
8.113
6,196,862
+0.16(+1.95%)
Jul 26, 2022
7.848
8.131
7.803
7.958
8,814,286
-0.46(-5.43%)
Jul 25, 2022
8.643
8.643
8.264
8.415
6,914,986
-0.19(-2.23%)
Jul 22, 2022
8.616
8.835
8.399
8.607
5,605,629
+0.05(+0.53%)
Jul 21, 2022
8.597
8.659
8.360
8.561
6,421,296
-0.11(-1.26%)
Jul 20, 2022
8.597
8.725
8.369
8.671
7,902,836
+0.13(+1.50%)
Jul 19, 2022
8.351
8.680
8.342
8.543
8,732,082
+0.45(+5.53%)
Jul 18, 2022
7.729
8.319
7.720
8.095
11,899,811
+0.48(+6.36%)
Jul 15, 2022
7.583
7.695
7.510
7.611
6,912,224
+0.09(+1.22%)
Jul 14, 2022
7.492
7.693
7.446
7.519
8,628,630
-0.06(-0.84%)
Jul 13, 2022
7.401
7.602
7.117
7.583
16,303,319
-0.02(-0.24%)
Jul 12, 2022
7.483
7.812
7.309
7.602
21,999,422
-0.40(-5.02%)
Jul 11, 2022
8.049
8.150
7.784
8.004
7,810,668
-0.13(-1.57%)
Jul 08, 2022
8.113
8.257
7.962
8.131
4,920,053
+0.03(+0.34%)
Jul 07, 2022
7.921
8.154
7.848
8.104
7,688,500
+0.27(+3.50%)
Jul 06, 2022
7.912
8.040
7.707
7.830
7,117,677
-0.14(-1.72%)
Jul 05, 2022
7.492
8.004
7.454
7.967
9,451,937
+0.35(+4.56%)
Jul 01, 2022
7.360
7.656
7.333
7.620
10,730,115
+0.22(+3.03%)
Jun 30, 2022
7.674
7.674
7.342
7.395
11,735,586
-0.48(-6.04%)
Jun 29, 2022
8.024
8.033
7.692
7.871
9,007,215
-0.18(-2.23%)
Jun 28, 2022
8.455
8.625
8.042
8.051
8,264,178
-0.28(-3.34%)
Jun 27, 2022
8.571
8.661
8.203
8.329
8,374,503
-0.16(-1.90%)
Jun 24, 2022
7.871
8.540
7.835
8.490
11,282,695
+0.69(+8.86%)
Jun 23, 2022
7.817
7.952
7.548
7.799
9,171,099
-0.02(-0.23%)
Jun 22, 2022
7.808
7.997
7.683
7.817
10,597,496
-0.10(-1.25%)
Jun 21, 2022
8.293
8.392
7.907
7.916
10,511,661
-0.28(-3.40%)
Jun 17, 2022
8.015
8.320
7.907
8.194
10,248,389
+0.22(+2.70%)
Jun 16, 2022
7.988
8.140
7.844
7.979
13,165,825
-0.25(-3.05%)
Jun 15, 2022
8.320
8.470
8.176
8.230
12,619,344
+0.04(+0.55%)
Jun 14, 2022
8.087
8.301
8.051
8.185
10,291,868
+0.08(+1.00%)
Jun 13, 2022
8.203
8.410
7.853
8.104
14,846,784
-0.39(-4.65%)
Jun 10, 2022
8.975
8.975
8.428
8.499
10,821,027
-0.58(-6.42%)
Jun 09, 2022
9.549
9.648
9.074
9.083
10,296,248
-0.44(-4.62%)
Jun 08, 2022
9.523
9.765
9.370
9.523
11,280,573
+0.04(+0.38%)
Jun 07, 2022
9.451
9.778
9.204
9.487
12,956,194
-0.11(-1.12%)
Jun 06, 2022
9.828
9.837
9.410
9.594
11,448,627
-0.13(-1.38%)
Jun 03, 2022
9.747
9.962
9.693
9.729
14,392,315
-0.05(-0.55%)
Jun 02, 2022
9.810
9.989
9.558
9.783
11,062,682
+0.04(+0.46%)
Jun 01, 2022
9.917
10.07
9.415
9.738
12,460,988
-0.16(-1.63%)
May 31, 2022
10.12
10.16
9.675
9.900
20,231,156
-0.51(-4.91%)
May 27, 2022
8.814
10.80
8.535
10.41
57,304,988
+0.43(+4.32%)
May 26, 2022
9.729
10.34
9.729
9.980
29,928,556
+0.42(+4.41%)
May 25, 2022
8.446
9.603
8.410
9.558
17,184,632
+1.06(+12.46%)
May 24, 2022
8.840
9.011
8.293
8.499
18,137,784
-0.77(-8.33%)
May 23, 2022
9.379
9.554
9.020
9.271
13,894,447
-0.54(-5.49%)
May 20, 2022
10.03
10.13
9.442
9.810
11,057,467
-0.23(-2.32%)
May 19, 2022
10.15
10.33
9.937
10.04
10,403,195
-0.32(-3.12%)
May 18, 2022
10.90
10.94
10.27
10.37
9,882,891
-1.13(-9.84%)
May 17, 2022
11.30
11.60
11.05
11.50
6,869,227
+0.26(+2.32%)
May 16, 2022
10.80
11.25
10.60
11.24
7,168,185
+0.33(+3.05%)
May 13, 2022
10.92
11.26
10.80
10.90
7,722,827
+0.14(+1.33%)
May 12, 2022
10.21
11.00
10.13
10.76
7,720,870
+0.53(+5.18%)
May 11, 2022
10.85
10.95
10.23
10.23
7,139,961
-0.48(-4.52%)
May 10, 2022
11.28
11.43
10.48
10.72
7,890,444
-0.51(-4.56%)
May 09, 2022
11.16
11.65
11.12
11.23
12,619,139
-0.16(-1.42%)
May 06, 2022
11.53
11.61
10.87
11.39
8,680,986
-0.15(-1.32%)
May 05, 2022
11.88
11.95
11.41
11.54
6,778,160
-0.59(-4.88%)
May 04, 2022
11.67
12.14
11.50
12.13
7,577,492
+0.40(+3.44%)
May 03, 2022
11.67
11.96
11.60
11.73
8,328,008
+0.06(+0.54%)
May 02, 2022
11.18
11.69
11.03
11.67
8,198,775
+0.52(+4.67%)
Apr 29, 2022
11.48
11.65
11.12
11.15
6,513,011
-0.39(-3.42%)
Apr 28, 2022
11.39
11.66
11.12
11.54
9,723,733
+0.31(+2.80%)
Apr 27, 2022
11.27
11.51
11.13
11.23
11,848,428
+0.00(+0.00%)
Apr 26, 2022
11.04
11.28
10.78
11.23
11,365,170
+0.06(+0.56%)
Apr 25, 2022
10.77
11.16
10.50
11.16
20,302,506
+0.65(+6.14%)
Apr 22, 2022
10.37
10.66
9.935
10.52
43,715,948
-2.31(-17.98%)
Apr 21, 2022
13.23
13.31
12.71
12.83
6,897,302
-0.07(-0.56%)
Apr 20, 2022
13.21
13.22
12.87
12.90
5,059,437
-0.16(-1.24%)
Apr 19, 2022
12.92
13.34
12.86
13.06
6,750,035
+0.24(+1.89%)
Apr 18, 2022
12.99
13.37
12.71
12.82
9,276,297
+0.15(+1.21%)
Apr 14, 2022
12.87
13.04
12.65
12.66
6,144,704
-0.31(-2.42%)
Apr 13, 2022
11.92
13.78
11.91
12.98
37,887,656
+0.99(+8.23%)
Apr 12, 2022
12.36
12.70
11.97
11.99
7,981,592
-0.19(-1.55%)
Apr 11, 2022
11.88
12.72
11.88
12.18
8,017,368
+0.23(+1.95%)
Apr 08, 2022
11.82
12.07
11.64
11.95
7,274,658
+0.10(+0.83%)
Apr 07, 2022
11.80
11.93
11.47
11.85
7,894,153
-0.05(-0.45%)
Apr 06, 2022
12.13
12.20
11.61
11.90
10,483,333
-0.39(-3.21%)
Apr 05, 2022
12.64
12.81
12.27
12.30
8,959,869
-0.32(-2.56%)
Apr 04, 2022
12.02
12.69
12.00
12.62
10,064,656
+0.61(+5.10%)
Apr 01, 2022
12.35
12.59
11.94
12.01
12,628,791
-0.50(-3.98%)
Mar 31, 2022
12.78
12.90
12.44
12.50
9,013,936
-0.51(-3.89%)
Mar 30, 2022
13.29
13.36
12.96
13.01
6,418,130
-0.41(-3.04%)
Mar 29, 2022
13.25
13.47
13.05
13.42
8,390,687
+0.36(+2.72%)
Mar 28, 2022
12.57
13.07
12.29
13.06
7,613,179
+0.44(+3.52%)
Mar 25, 2022
12.51
12.75
12.33
12.62
8,487,462
+0.14(+1.14%)
Mar 24, 2022
12.53
12.66
12.41
12.48
5,683,590
-0.02(-0.14%)
Mar 23, 2022
13.02
13.11
12.42
12.49
10,167,148
-0.64(-4.87%)
Mar 22, 2022
13.14
13.43
13.01
13.13
7,614,298
+0.08(+0.61%)
Mar 21, 2022
13.73
13.76
13.01
13.05
8,377,552
-0.68(-4.98%)
Mar 18, 2022
13.58
13.75
13.36
13.74
9,405,001
+0.07(+0.52%)
Mar 17, 2022
13.69
13.69
13.35
13.67
7,826,487
-0.12(-0.84%)
Mar 16, 2022
13.09
13.79
13.04
13.78
10,468,301
+0.83(+6.37%)
Mar 15, 2022
12.30
12.97
12.30
12.96
8,667,491
+0.59(+4.74%)
Mar 14, 2022
12.63
12.88
12.28
12.37
8,320,105
-0.16(-1.28%)
Mar 11, 2022
12.80
12.81
12.41
12.53
9,708,781
-0.15(-1.19%)
Mar 10, 2022
12.57
12.27
12.68
11,547,390
-0.09(-0.70%)
Mar 09, 2022
12.94
13.27
12.63
12.77
13,340,231
-0.07(-0.55%)
Mar 08, 2022
12.69
13.42
12.63
12.84
15,551,217
+0.32(+2.55%)
Mar 07, 2022
12.65
13.42
12.44
12.52
22,603,766
-0.13(-1.05%)
Mar 04, 2022
13.80
14.33
12.20
12.65
43,372,744
+0.00(+0.00%)
Mar 03, 2022
12.86
12.94
12.39
12.65
24,611,636
-0.28(-2.20%)
Mar 02, 2022
12.30
12.99
12.24
12.94
9,599,563
+0.67(+5.43%)
Mar 01, 2022
12.80
12.92
12.17
12.27
10,106,216
-0.65(-5.02%)
Feb 28, 2022
12.90
13.04
12.71
12.92
8,763,877
-0.18(-1.36%)
Feb 25, 2022
12.65
13.13
12.77
13.10
7,886,402
+0.36(+2.86%)
Feb 24, 2022
11.65
12.79
11.65
12.73
10,074,668
+0.68(+5.67%)
Feb 23, 2022
12.55
12.67
12.00
12.05
12,237,900
-0.47(-3.76%)
Feb 22, 2022
12.91
13.19
12.48
12.52
9,094,626
-0.39(-3.03%)
Feb 18, 2022
12.91
0
+0.01(+0.07%)
Feb 17, 2022
13.48
13.76
12.85
12.90
9,418,046
-0.72(-5.28%)
Feb 16, 2022
13.66
14.36
13.55
13.62
9,905,844
-0.13(-0.97%)
Feb 15, 2022
13.36
13.82
13.21
13.76
16,039,217
+0.11(+0.78%)
Feb 14, 2022
14.24
14.37
13.64
13.65
12,975,504
-0.51(-3.58%)
Feb 11, 2022
15.34
15.34
14.03
14.16
17,842,036
-1.18(-7.70%)
Feb 10, 2022
15.27
15.87
15.22
15.34
8,018,367
-0.06(-0.40%)
Feb 09, 2022
15.52
15.58
15.27
15.40
9,054,683
-0.04(-0.23%)
Feb 08, 2022
15.10
15.61
14.98
15.43
6,975,535
+0.41(+2.72%)
Feb 07, 2022
15.22
15.54
14.93
15.03
7,671,687
-0.08(-0.53%)
Feb 04, 2022
15.19
15.36
14.72
15.11
8,804,850
-0.09(-0.58%)
Feb 03, 2022
15.19
15.19
14,424,791
-0.51(-3.22%)
Feb 02, 2022
16.39
16.39
15.66
15.70
69,803,336
-0.53(-3.28%)
Feb 01, 2022
15.93
16.38
15.90
16.23
10,824,154
+0.19(+1.16%)
Jan 31, 2022
15.63
16.09
16.05
8,429,875
+0.27(+1.69%)
Jan 28, 2022
15.53
15.80
15.05
15.78
9,904,215
+0.27(+1.72%)
Jan 27, 2022
15.86
16.17
15.36
15.51
12,704,865
-0.08(-0.51%)
Jan 26, 2022
15.88
16.08
15.36
15.59
10,636,038
-0.13(-0.85%)
Jan 25, 2022
14.95
15.86
14.90
15.73
10,966,159
+0.52(+3.45%)
Jan 24, 2022
13.82
15.21
13.72
15.20
13,350,316
+1.12(+7.94%)
Jan 21, 2022
14.09
14.49
13.90
14.08
8,976,271
-0.18(-1.25%)
Jan 20, 2022
14.79
14.97
14.20
14.26
9,689,778
-0.52(-3.54%)
Jan 19, 2022
15.19
15.41
14.78
14.79
9,377,172
-0.35(-2.29%)
Jan 18, 2022
15.19
15.30
14.96
15.13
12,679,920
-1.09(-6.73%)
Jan 14, 2022
16.22
0
-0.14(-0.87%)
Jan 13, 2022
15.98
16.85
15.97
16.37
10,160,138
+0.60(+3.83%)
Jan 12, 2022
15.91
16.08
15.43
15.76
8,758,909
-0.12(-0.73%)
Jan 11, 2022
15.48
15.97
15.41
15.88
9,358,956
+0.46(+2.99%)
Jan 10, 2022
15.94
15.98
14.82
15.42
11,430,952
-0.67(-4.19%)
Jan 07, 2022
16.25
16.37
16.06
16.09
10,259,191
-0.39(-2.37%)
Jan 06, 2022
16.62
16.62
15.79
16.48
7,390,184
+0.12(+0.76%)
Jan 05, 2022
16.70
16.93
16.34
16.36
9,589,655
-0.20(-1.23%)
Jan 04, 2022
16.28
16.67
16.10
16.56
7,618,754
+0.33(+2.02%)
Jan 03, 2022
15.73
16.46
15.72
16.23
9,586,304
+0.66(+4.25%)
Dec 31, 2021
15.70
15.91
15.51
15.57
4,357,872
-0.22(-1.40%)
Dec 30, 2021
15.52
16.04
15.45
15.79
6,241,792
+0.22(+1.42%)
Dec 29, 2021
15.41
15.69
15.32
15.57
5,655,008
+0.21(+1.38%)
Dec 28, 2021
15.40
15.70
15.33
15.36
8,724,976
-0.11(-0.74%)
Dec 27, 2021
15.30
15.60
15.15
15.47
4,658,567
+0.23(+1.50%)
Dec 23, 2021
15.14
15.42
15.10
15.25
5,276,648
+0.08(+0.52%)
Dec 22, 2021
15.11
15.30
14.99
15.17
5,738,532
+0.01(+0.06%)
Dec 21, 2021
15.01
15.36
14.99
15.16
7,761,294
+0.43(+2.94%)
Dec 20, 2021
14.50
14.73
14.24
14.72
8,557,386
-0.11(-0.77%)
Dec 17, 2021
14.54
15.04
14.24
14.84
14,309,912
+0.31(+2.13%)
Dec 16, 2021
14.91
15.04
14.47
14.53
8,210,852
-0.14(-0.96%)
Dec 15, 2021
14.36
14.73
14.09
14.67
11,196,756
+0.11(+0.73%)
Dec 14, 2021
14.31
14.86
14.15
14.57
8,463,926
+0.18(+1.23%)
Dec 13, 2021
14.86
15.07
14.12
14.39
10,213,366
-0.56(-3.78%)
Dec 10, 2021
15.22
15.40
14.70
14.95
6,340,759
-0.21(-1.40%)
Dec 09, 2021
15.29
15.62
15.13
15.17
7,759,901
-0.13(-0.87%)
Dec 08, 2021
15.38
15.65
15.26
15.30
7,111,239
-0.03(-0.17%)
Dec 07, 2021
15.53
15.75
15.25
15.32
8,128,296
+0.03(+0.17%)
Dec 06, 2021
14.99
15.85
14.99
15.30
16,528,071
+0.55(+3.71%)
Dec 03, 2021
14.34
14.80
14.18
14.75
12,063,467
+0.37(+2.58%)
Dec 02, 2021
14.33
14.53
13.97
14.38
12,683,591
+0.28(+2.00%)
Dec 01, 2021
14.98
15.48
14.08
14.10
16,924,938
-0.49(-3.33%)
Nov 30, 2021
15.50
15.70
14.56
14.58
23,276,830
-1.12(-7.13%)
Nov 29, 2021
15.47
15.75
14.87
15.70
22,351,426
+0.41(+2.71%)
Nov 26, 2021
15.47
15.47
14.91
15.29
13,539,331
-0.45(-2.86%)
Nov 24, 2021
16.30
17.02
15.63
15.74
62,478,236
-5.00(-24.12%)
Nov 23, 2021
20.28
20.90
19.93
20.74
21,242,452
-0.38(-1.80%)
Nov 22, 2021
21.32
22.00
21.02
21.12
11,927,847
-0.11(-0.54%)
Nov 19, 2021
21.53
21.73
21.09
21.24
9,991,236
-0.64(-2.94%)
Nov 18, 2021
22.07
21.93
21.62
21.88
20,736,604
+0.92(+4.38%)
Nov 17, 2021
22.17
22.21
20.95
20.96
7,953,496
-1.15(-5.19%)
Nov 16, 2021
21.94
22.29
21.68
22.11
4,233,391
+0.19(+0.89%)
Nov 15, 2021
22.22
22.63
21.88
21.91
4,938,800
+0.02(+0.08%)
Nov 12, 2021
22.10
22.29
21.84
21.90
5,482,229
-0.12(-0.56%)
Nov 11, 2021
21.91
22.35
21.73
22.02
4,301,205
+0.20(+0.93%)
Nov 10, 2021
22.02
21.82
6,505,140
-0.68(-3.02%)
Nov 09, 2021
21.69
22.55
21.65
22.50
10,076,526
+0.90(+4.17%)
Nov 08, 2021
22.04
22.20
21.51
21.60
5,442,367
-0.36(-1.65%)
Nov 05, 2021
22.31
22.63
21.70
21.96
5,999,351
+0.26(+1.22%)
Nov 04, 2021
21.65
21.94
21.41
21.69
6,084,719
+0.05(+0.24%)
Nov 03, 2021
20.40
22.06
20.39
21.64
10,190,311
+1.11(+5.41%)
Nov 02, 2021
20.97
21.04
20.35
20.53
6,403,882
-0.34(-1.61%)
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.