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
Axt Inc
(NQ:
AXTI
)
3.650
+0.030 (+0.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2021
7.830
8.250
7.670
8.170
498,108
+0.29(+3.68%)
Oct 28, 2021
8.014
8.080
7.030
7.880
1,111,837
-0.70(-8.16%)
Oct 27, 2021
8.500
8.860
8.530
8.580
210,002
+0.03(+0.35%)
Oct 26, 2021
8.800
8.550
213,179
-0.13(-1.50%)
Oct 25, 2021
8.530
8.791
8.530
8.680
249,215
+0.14(+1.64%)
Oct 22, 2021
8.600
8.713
8.460
8.540
202,246
-0.12(-1.39%)
Oct 21, 2021
8.490
8.750
8.440
8.660
215,877
+0.09(+1.05%)
Oct 20, 2021
8.430
8.660
8.380
8.570
129,255
+0.07(+0.82%)
Oct 19, 2021
8.450
8.540
8.280
8.500
105,792
+0.12(+1.43%)
Oct 18, 2021
8.055
8.440
8.002
8.380
252,888
+0.21(+2.57%)
Oct 15, 2021
8.390
8.390
8.170
8.170
207,298
-0.08(-0.97%)
Oct 14, 2021
8.290
8.340
8.150
8.250
167,787
+0.13(+1.60%)
Oct 13, 2021
8.090
8.280
8.050
8.120
146,681
+0.07(+0.87%)
Oct 12, 2021
8.040
8.120
7.930
8.050
118,210
+0.05(+0.63%)
Oct 11, 2021
8.030
8.183
7.980
8.000
199,148
-0.06(-0.74%)
Oct 08, 2021
8.080
8.150
8.010
8.060
138,279
+0.03(+0.37%)
Oct 07, 2021
7.990
8.240
7.975
8.030
148,823
+0.17(+2.16%)
Oct 06, 2021
7.770
7.990
7.770
7.860
165,071
-0.05(-0.63%)
Oct 05, 2021
7.980
8.120
7.820
7.910
402,910
-0.02(-0.25%)
Oct 04, 2021
8.220
8.300
7.810
7.930
373,042
-0.35(-4.23%)
Oct 01, 2021
8.380
8.410
8.070
8.280
209,045
-0.05(-0.60%)
Sep 30, 2021
7.980
8.385
7.920
8.330
656,675
+0.41(+5.18%)
Sep 29, 2021
8.330
8.400
7.890
7.920
395,707
-0.37(-4.46%)
Sep 28, 2021
8.710
8.800
8.120
8.290
719,721
-0.51(-5.80%)
Sep 27, 2021
8.620
9.010
8.620
8.800
481,729
+0.20(+2.33%)
Sep 24, 2021
8.560
8.723
8.550
8.600
297,568
-0.10(-1.15%)
Sep 23, 2021
8.230
8.780
8.180
8.700
737,279
+0.54(+6.62%)
Sep 22, 2021
7.970
8.209
7.910
8.160
396,559
+0.31(+3.95%)
Sep 21, 2021
7.640
8.080
7.550
7.850
1,605,817
+0.35(+4.67%)
Sep 20, 2021
7.680
7.700
7.360
7.500
689,552
-0.42(-5.30%)
Sep 17, 2021
7.530
7.940
7.330
7.920
2,954,135
+0.40(+5.32%)
Sep 16, 2021
7.520
7.610
7.310
7.520
559,658
-0.14(-1.83%)
Sep 15, 2021
7.680
7.760
7.260
7.660
991,616
-0.11(-1.42%)
Sep 14, 2021
7.820
8.237
7.455
7.770
1,384,985
+0.09(+1.17%)
Sep 13, 2021
9.060
9.060
6.530
7.680
5,037,427
-1.55(-16.79%)
Sep 10, 2021
9.270
9.380
9.190
9.230
210,487
+0.06(+0.65%)
Sep 09, 2021
9.170
9.360
9.100
9.170
213,909
-0.07(-0.76%)
Sep 08, 2021
9.600
9.649
9.210
9.240
236,969
-0.41(-4.25%)
Sep 07, 2021
9.870
9.950
9.560
9.650
168,546
-0.16(-1.63%)
Sep 03, 2021
9.720
9.990
9.630
9.810
188,797
+0.09(+0.93%)
Sep 02, 2021
9.390
9.910
9.300
9.720
240,851
+0.42(+4.52%)
Sep 01, 2021
9.360
9.410
9.190
9.300
159,028
-0.01(-0.11%)
Aug 31, 2021
9.360
9.390
9.120
9.310
147,642
-0.05(-0.53%)
Aug 30, 2021
9.380
9.420
9.201
9.360
147,545
+0.03(+0.32%)
Aug 27, 2021
9.130
9.430
9.130
9.330
373,087
+0.20(+2.19%)
Aug 26, 2021
9.140
9.280
8.990
9.130
200,293
-0.04(-0.44%)
Aug 25, 2021
9.260
9.490
9.130
9.170
386,083
-0.10(-1.08%)
Aug 24, 2021
9.340
9.340
9.060
9.270
139,244
+0.17(+1.87%)
Aug 23, 2021
8.760
9.120
8.760
9.100
222,602
+0.49(+5.69%)
Aug 20, 2021
8.440
8.675
8.440
8.610
210,784
+0.11(+1.29%)
Aug 19, 2021
8.600
8.700
8.470
8.500
168,250
-0.25(-2.86%)
Aug 18, 2021
8.700
9.030
8.660
8.750
288,926
+0.06(+0.69%)
Aug 17, 2021
9.030
9.030
8.570
8.690
404,346
-0.49(-5.34%)
Aug 16, 2021
9.480
9.500
9.120
9.180
401,450
-0.41(-4.28%)
Aug 13, 2021
9.660
9.780
9.540
9.590
165,712
-0.17(-1.74%)
Aug 12, 2021
10.17
10.17
9.680
9.760
199,637
-0.49(-4.78%)
Aug 11, 2021
10.38
10.44
10.02
10.25
444,468
-0.10(-0.97%)
Aug 10, 2021
9.810
10.40
9.540
10.35
562,719
+0.55(+5.61%)
Aug 09, 2021
9.770
9.910
9.550
9.800
163,894
+0.02(+0.20%)
Aug 06, 2021
9.580
9.870
9.580
9.780
232,328
+0.16(+1.66%)
Aug 05, 2021
9.620
9.770
9.460
9.620
244,416
+0.04(+0.42%)
Aug 04, 2021
9.750
9.910
9.522
9.580
293,645
-0.27(-2.74%)
Aug 03, 2021
10.07
10.13
9.730
9.850
217,567
-0.20(-1.99%)
Aug 02, 2021
10.30
10.50
10.04
10.05
277,766
-0.15(-1.47%)
Jul 30, 2021
10.00
10.47
10.00
10.20
308,899
+0.05(+0.49%)
Jul 29, 2021
10.10
10.37
9.960
10.15
353,883
+0.12(+1.20%)
Jul 28, 2021
9.960
10.47
9.800
10.03
481,887
+0.74(+7.97%)
Jul 27, 2021
9.430
9.690
9.030
9.290
342,640
-0.53(-5.40%)
Jul 26, 2021
9.820
10.07
9.790
9.820
273,402
+0.00(+0.00%)
Jul 23, 2021
9.820
9.850
9.590
9.820
209,393
-0.02(-0.20%)
Jul 22, 2021
10.15
10.31
9.790
9.840
234,641
-0.33(-3.24%)
Jul 21, 2021
9.620
10.22
9.610
10.17
291,956
+0.67(+7.05%)
Jul 20, 2021
9.190
9.660
8.990
9.500
273,802
+0.31(+3.37%)
Jul 19, 2021
9.160
9.330
8.930
9.190
234,886
-0.18(-1.92%)
Jul 16, 2021
9.760
9.845
9.330
9.370
216,242
-0.23(-2.40%)
Jul 15, 2021
9.780
9.920
9.450
9.600
251,134
-0.27(-2.74%)
Jul 14, 2021
10.36
10.42
9.820
9.870
291,688
-0.35(-3.42%)
Jul 13, 2021
10.40
10.49
10.19
10.22
163,141
-0.28(-2.67%)
Jul 12, 2021
10.45
10.54
10.26
10.50
193,116
+0.10(+0.96%)
Jul 09, 2021
10.21
10.47
10.04
10.40
189,811
+0.32(+3.17%)
Jul 08, 2021
9.880
10.20
9.760
10.08
298,066
-0.09(-0.88%)
Jul 07, 2021
10.56
10.68
10.11
10.17
291,184
-0.36(-3.42%)
Jul 06, 2021
10.72
10.73
10.35
10.53
294,097
-0.16(-1.50%)
Jul 02, 2021
10.84
10.87
10.65
10.69
192,768
-0.09(-0.83%)
Jul 01, 2021
11.00
11.00
10.68
10.78
249,057
-0.20(-1.82%)
Jun 30, 2021
11.10
11.13
10.88
10.98
400,159
-0.19(-1.70%)
Jun 29, 2021
11.21
11.25
11.02
11.17
171,961
-0.02(-0.18%)
Jun 28, 2021
11.00
11.25
10.96
11.19
273,919
+0.26(+2.38%)
Jun 25, 2021
11.44
11.53
10.88
10.93
643,317
-0.34(-3.02%)
Jun 24, 2021
10.82
11.30
10.81
11.27
238,236
+0.50(+4.64%)
Jun 23, 2021
10.68
10.92
10.65
10.77
409,461
+0.05(+0.47%)
Jun 22, 2021
10.70
10.80
10.56
10.72
242,458
-0.05(-0.46%)
Jun 21, 2021
11.11
11.15
10.68
10.77
358,902
-0.33(-2.97%)
Jun 18, 2021
11.50
11.70
11.08
11.10
1,703,396
-0.54(-4.64%)
Jun 17, 2021
11.61
12.19
11.50
11.64
444,949
-0.11(-0.94%)
Jun 16, 2021
11.70
11.86
11.41
11.75
456,348
+0.07(+0.60%)
Jun 15, 2021
12.00
12.19
11.60
11.68
701,299
-0.62(-5.04%)
Jun 14, 2021
10.27
12.35
10.23
12.30
2,790,913
+2.10(+20.59%)
Jun 11, 2021
10.28
10.36
10.11
10.20
259,624
+0.02(+0.20%)
Jun 10, 2021
10.31
10.42
10.13
10.18
238,929
-0.07(-0.68%)
Jun 09, 2021
10.64
10.79
10.23
10.25
327,045
-0.40(-3.76%)
Jun 08, 2021
10.60
10.70
10.28
10.65
206,826
+0.19(+1.82%)
Jun 07, 2021
10.58
10.70
10.30
10.46
386,877
-0.12(-1.13%)
Jun 04, 2021
10.25
10.58
10.14
10.58
200,044
+0.46(+4.55%)
Jun 03, 2021
10.40
10.42
10.08
10.12
248,625
-0.40(-3.80%)
Jun 02, 2021
10.40
11.00
10.30
10.52
812,289
+0.14(+1.35%)
Jun 01, 2021
10.27
10.51
10.18
10.38
245,390
+0.20(+1.96%)
May 28, 2021
10.48
10.57
10.12
10.18
409,757
-0.22(-2.12%)
May 27, 2021
10.10
10.48
10.06
10.40
228,862
+0.33(+3.28%)
May 26, 2021
9.890
10.15
9.806
10.07
226,759
+0.19(+1.92%)
May 25, 2021
10.11
10.30
9.850
9.880
323,431
-0.20(-1.98%)
May 24, 2021
10.01
10.22
9.880
10.08
251,277
+0.13(+1.31%)
May 21, 2021
10.06
10.16
9.770
9.950
241,371
-0.01(-0.10%)
May 20, 2021
9.850
9.990
9.680
9.960
307,743
+0.26(+2.68%)
May 19, 2021
9.300
9.720
9.050
9.700
370,134
+0.28(+2.97%)
May 18, 2021
9.950
10.20
9.370
9.420
775,266
-0.10(-1.05%)
May 17, 2021
9.700
9.710
9.130
9.520
760,342
+0.57(+6.37%)
May 14, 2021
8.850
9.099
8.810
8.950
254,349
+0.23(+2.64%)
May 13, 2021
8.920
9.170
8.451
8.720
358,620
+0.01(+0.11%)
May 12, 2021
9.150
9.320
8.680
8.710
481,219
-0.66(-7.04%)
May 11, 2021
8.670
9.410
8.470
9.370
455,726
+0.39(+4.34%)
May 10, 2021
9.560
9.670
8.960
8.980
495,756
-0.68(-7.04%)
May 07, 2021
9.590
9.830
9.340
9.660
345,214
+0.15(+1.58%)
May 06, 2021
9.570
9.650
9.200
9.510
486,716
-0.09(-0.94%)
May 05, 2021
9.660
9.948
9.400
9.600
508,005
+0.03(+0.31%)
May 04, 2021
9.660
9.700
9.220
9.570
618,065
-0.30(-3.04%)
May 03, 2021
9.990
10.05
9.720
9.870
411,279
+0.01(+0.10%)
Apr 30, 2021
10.25
10.53
9.830
9.860
701,300
-0.69(-6.54%)
Apr 29, 2021
11.86
11.86
10.38
10.55
906,916
-0.87(-7.62%)
Apr 28, 2021
11.45
11.74
11.26
11.42
332,892
-0.08(-0.70%)
Apr 27, 2021
11.61
11.63
11.21
11.50
266,949
+0.02(+0.17%)
Apr 26, 2021
11.14
11.70
11.10
11.48
378,433
+0.40(+3.61%)
Apr 23, 2021
10.64
11.14
10.63
11.08
276,100
+0.51(+4.82%)
Apr 22, 2021
10.63
10.93
10.44
10.57
298,422
-0.01(-0.09%)
Apr 21, 2021
10.02
10.65
9.780
10.58
498,297
+0.46(+4.55%)
Apr 20, 2021
10.63
10.85
10.01
10.12
597,087
-0.62(-5.77%)
Apr 19, 2021
10.85
11.10
10.53
10.74
322,764
-0.20(-1.78%)
Apr 16, 2021
11.29
11.30
10.90
10.94
225,800
-0.34(-3.06%)
Apr 15, 2021
11.48
11.48
11.01
11.28
238,283
+0.03(+0.27%)
Apr 14, 2021
11.16
11.56
11.05
11.25
334,931
+0.14(+1.26%)
Apr 13, 2021
11.21
11.34
10.73
11.11
392,903
-0.07(-0.63%)
Apr 12, 2021
12.34
12.38
11.02
11.18
698,457
-1.23(-9.91%)
Apr 09, 2021
12.30
12.46
11.91
12.41
469,000
+0.06(+0.49%)
Apr 08, 2021
11.65
12.36
11.65
12.35
258,671
+0.70(+6.01%)
Apr 07, 2021
12.19
12.20
11.65
11.65
374,475
-0.51(-4.19%)
Apr 06, 2021
12.47
12.47
12.02
12.16
252,369
-0.16(-1.30%)
Apr 05, 2021
12.53
12.56
12.07
12.32
302,552
+0.01(+0.08%)
Apr 01, 2021
11.97
12.45
11.75
12.31
341,800
+0.65(+5.57%)
Mar 31, 2021
11.28
11.77
11.24
11.66
577,598
+0.59(+5.33%)
Mar 30, 2021
10.58
11.19
10.41
11.07
390,861
+0.35(+3.26%)
Mar 29, 2021
11.32
11.60
10.61
10.72
476,380
-0.64(-5.63%)
Mar 26, 2021
11.37
11.46
10.83
11.36
332,200
+0.13(+1.16%)
Mar 25, 2021
10.92
11.35
10.64
11.23
457,639
+0.01(+0.09%)
Mar 24, 2021
12.11
12.58
11.19
11.22
582,695
-0.72(-6.03%)
Mar 23, 2021
13.04
13.05
11.84
11.94
525,786
-1.19(-9.06%)
Mar 22, 2021
13.48
13.62
12.94
13.13
355,996
+0.02(+0.15%)
Mar 19, 2021
12.60
13.20
12.34
13.11
911,900
+0.42(+3.31%)
Mar 18, 2021
13.38
13.51
12.61
12.69
468,878
-0.89(-6.55%)
Mar 17, 2021
13.36
13.75
12.80
13.58
518,180
+0.03(+0.22%)
Mar 16, 2021
14.11
14.11
13.26
13.55
545,115
-0.46(-3.28%)
Mar 15, 2021
13.87
14.09
12.85
14.01
1,103,586
+0.14(+1.01%)
Mar 12, 2021
12.69
13.90
12.21
13.87
974,200
+1.12(+8.83%)
Mar 11, 2021
11.88
12.77
11.80
12.74
745,778
+1.34(+11.80%)
Mar 10, 2021
11.95
12.29
11.31
11.40
688,358
-0.08(-0.70%)
Mar 09, 2021
10.93
11.67
10.85
11.48
571,410
+0.80(+7.49%)
Mar 08, 2021
11.46
11.47
10.56
10.68
544,539
-0.61(-5.40%)
Mar 05, 2021
11.80
11.85
10.11
11.29
877,400
-0.28(-2.42%)
Mar 04, 2021
12.62
12.78
11.16
11.57
828,780
-1.20(-9.40%)
Mar 03, 2021
13.19
13.60
12.65
12.77
461,974
-0.33(-2.52%)
Mar 02, 2021
13.86
13.97
13.10
13.10
404,385
-0.68(-4.93%)
Mar 01, 2021
13.41
13.80
13.20
13.78
274,973
+0.85(+6.57%)
Feb 26, 2021
12.69
13.22
12.20
12.93
445,900
+0.20(+1.57%)
Feb 25, 2021
13.79
14.00
12.70
12.73
509,877
-1.32(-9.43%)
Feb 24, 2021
13.57
14.13
13.22
14.05
532,445
+0.29(+2.07%)
Feb 23, 2021
13.68
13.91
12.25
13.77
1,012,943
-0.66(-4.57%)
Feb 22, 2021
14.88
15.75
14.39
14.43
1,055,920
-0.94(-6.12%)
Feb 19, 2021
13.00
15.84
12.78
15.37
3,190,400
+3.28(+27.13%)
Feb 18, 2021
12.62
12.64
11.90
12.09
638,354
-0.45(-3.59%)
Feb 17, 2021
12.34
12.63
11.82
12.54
386,707
-0.06(-0.48%)
Feb 16, 2021
12.67
12.74
12.30
12.60
459,461
+0.11(+0.88%)
Feb 12, 2021
12.20
12.93
12.00
12.49
423,600
+0.30(+2.46%)
Feb 11, 2021
12.01
12.25
11.75
12.19
374,785
+0.38(+3.22%)
Feb 10, 2021
12.20
12.20
11.52
11.81
352,593
-0.01(-0.08%)
Feb 09, 2021
12.15
12.17
11.51
11.82
484,844
-0.53(-4.29%)
Feb 08, 2021
11.40
12.47
11.36
12.35
526,676
+1.12(+9.97%)
Feb 05, 2021
11.55
11.55
11.06
11.23
285,700
-0.22(-1.92%)
Feb 04, 2021
11.09
11.49
10.90
11.45
271,504
+0.45(+4.09%)
Feb 03, 2021
11.42
11.60
10.90
11.00
216,537
-0.26(-2.31%)
Feb 02, 2021
11.00
11.32
10.73
11.26
283,075
+0.33(+3.02%)
Feb 01, 2021
10.43
11.09
10.16
10.93
372,200
+0.60(+5.81%)
Jan 29, 2021
10.95
11.05
10.29
10.33
362,800
-0.54(-4.97%)
Jan 28, 2021
10.77
11.04
10.57
10.87
312,600
+0.25(+2.35%)
Jan 27, 2021
10.96
11.04
10.27
10.62
402,497
-0.60(-5.35%)
Jan 26, 2021
11.88
11.88
11.16
11.22
307,547
-0.59(-5.00%)
Jan 25, 2021
12.30
12.65
11.60
11.81
523,247
-0.13(-1.09%)
Jan 22, 2021
11.73
11.99
11.52
11.94
351,000
+0.05(+0.42%)
Jan 21, 2021
11.76
12.03
11.33
11.89
380,109
+0.27(+2.32%)
Jan 20, 2021
12.27
12.40
11.40
11.62
454,440
-0.51(-4.20%)
Jan 19, 2021
12.02
12.21
11.70
12.13
405,797
+0.54(+4.66%)
Jan 15, 2021
12.28
12.28
11.55
11.59
349,900
-0.76(-6.15%)
Jan 14, 2021
11.68
12.45
11.68
12.35
622,091
+0.86(+7.48%)
Jan 13, 2021
11.58
11.68
11.39
11.49
295,311
-0.10(-0.86%)
Jan 12, 2021
11.37
11.84
11.22
11.59
572,277
+0.34(+3.02%)
Jan 11, 2021
11.08
11.48
11.00
11.25
318,120
+0.06(+0.54%)
Jan 08, 2021
11.51
11.74
10.91
11.19
477,400
-0.13(-1.15%)
Jan 07, 2021
10.95
11.63
10.68
11.32
760,913
+0.54(+5.01%)
Jan 06, 2021
10.13
10.93
10.12
10.78
791,108
+0.66(+6.52%)
Jan 05, 2021
9.830
10.22
9.710
10.12
502,919
+0.29(+2.95%)
Jan 04, 2021
9.800
10.38
9.620
9.830
632,221
+0.26(+2.72%)
Dec 31, 2020
9.570
9.570
9.570
255,973
-0.21(-2.15%)
Dec 30, 2020
9.330
9.870
9.330
9.780
255,973
+0.48(+5.16%)
Dec 29, 2020
9.700
9.730
9.080
9.300
517,348
-0.48(-4.91%)
Dec 28, 2020
9.760
10.09
9.620
9.780
633,028
+0.14(+1.45%)
Dec 24, 2020
10.60
10.61
9.450
9.640
716,400
-0.85(-8.10%)
Dec 23, 2020
10.10
11.26
9.980
10.49
1,645,824
+0.38(+3.76%)
Dec 22, 2020
10.04
10.33
9.860
10.11
384,581
+0.04(+0.40%)
Dec 21, 2020
9.610
10.32
9.600
10.07
562,342
+0.23(+2.34%)
Dec 18, 2020
10.29
10.39
9.840
9.840
1,089,500
-0.40(-3.91%)
Dec 17, 2020
10.22
10.65
9.960
10.24
590,681
+0.05(+0.49%)
Dec 16, 2020
10.36
10.40
9.700
10.19
544,802
-0.08(-0.78%)
Dec 15, 2020
9.630
10.53
9.600
10.27
892,636
+0.66(+6.92%)
Dec 14, 2020
9.190
9.840
9.150
9.605
682,307
+0.49(+5.32%)
Dec 11, 2020
9.390
9.480
8.610
9.120
983,900
-0.34(-3.59%)
Dec 10, 2020
9.580
9.770
9.360
9.460
429,740
-0.08(-0.84%)
Dec 09, 2020
10.75
10.82
9.460
9.540
1,120,431
-1.28(-11.83%)
Dec 08, 2020
9.910
11.65
9.900
10.82
2,023,604
+0.80(+7.98%)
Dec 07, 2020
10.01
10.09
9.500
10.02
518,539
+0.03(+0.30%)
Dec 04, 2020
9.520
10.14
9.500
9.990
520,500
+0.45(+4.72%)
Dec 03, 2020
9.790
9.900
9.520
9.540
233,284
-0.20(-2.05%)
Dec 02, 2020
9.500
9.980
9.280
9.740
482,523
+0.18(+1.88%)
Dec 01, 2020
9.770
9.840
9.510
9.560
561,386
-0.19(-1.95%)
Nov 30, 2020
9.970
10.13
9.600
9.750
336,061
-0.22(-2.21%)
Nov 27, 2020
9.720
10.04
9.680
9.970
193,900
+0.30(+3.10%)
Nov 25, 2020
9.600
9.860
9.410
9.670
400,500
+0.09(+0.94%)
Nov 24, 2020
10.00
10.04
9.440
9.580
632,344
-0.44(-4.39%)
Nov 23, 2020
10.34
10.43
9.645
10.02
1,046,270
-0.20(-1.96%)
Nov 20, 2020
9.980
10.44
9.850
10.22
1,777,300
+0.31(+3.13%)
Nov 19, 2020
9.350
10.12
9.090
9.910
1,203,954
+0.56(+5.99%)
Nov 18, 2020
9.480
9.680
8.920
9.350
1,096,025
-0.32(-3.31%)
Nov 17, 2020
8.720
9.980
8.530
9.670
3,609,187
+1.83(+23.34%)
Nov 16, 2020
7.900
8.320
7.640
7.840
1,088,550
+0.14(+1.88%)
Nov 13, 2020
7.780
8.030
7.590
7.695
920,500
+0.00(+0.07%)
Nov 12, 2020
7.140
7.900
7.140
7.690
1,709,504
+0.59(+8.31%)
Nov 11, 2020
6.620
7.100
6.600
7.100
585,104
+0.58(+8.90%)
Nov 10, 2020
6.940
6.980
6.500
6.520
726,940
-0.26(-3.83%)
Nov 09, 2020
6.660
6.980
6.510
6.780
629,233
+0.22(+3.35%)
Nov 06, 2020
6.140
6.640
6.120
6.560
430,400
+0.42(+6.84%)
Nov 05, 2020
5.700
6.180
5.700
6.140
560,944
+0.45(+7.91%)
Nov 04, 2020
5.760
6.010
5.590
5.690
424,045
-0.12(-2.07%)
Nov 03, 2020
5.860
6.080
5.750
5.810
403,124
+0.00(+0.00%)
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.