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
Lyft Inc Cl A
(NQ:
LYFT
)
12.47
-0.06 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2023
8.980
9.490
8.940
9.170
14,332,661
-0.26(-2.76%)
Oct 30, 2023
9.400
9.540
9.290
9.430
7,439,956
+0.17(+1.84%)
Oct 27, 2023
9.580
9.700
9.250
9.260
10,621,911
-0.17(-1.80%)
Oct 26, 2023
9.800
9.810
9.235
9.430
13,308,082
-0.36(-3.68%)
Oct 25, 2023
10.20
10.25
9.730
9.790
13,440,613
-0.54(-5.23%)
Oct 24, 2023
10.15
10.39
10.01
10.33
10,079,944
+0.34(+3.40%)
Oct 23, 2023
9.950
10.36
9.800
9.990
9,404,577
-0.11(-1.09%)
Oct 20, 2023
10.05
10.26
9.825
10.10
14,270,136
+0.01(+0.10%)
Oct 19, 2023
10.38
10.55
10.09
10.09
12,650,590
-0.22(-2.13%)
Oct 18, 2023
10.74
10.78
10.18
10.31
12,403,570
-0.51(-4.71%)
Oct 17, 2023
10.42
10.93
10.40
10.82
11,532,123
+0.28(+2.66%)
Oct 16, 2023
10.02
10.62
10.05
10.54
11,835,594
+0.47(+4.67%)
Oct 13, 2023
10.62
10.83
10.03
10.07
11,483,762
-0.59(-5.53%)
Oct 12, 2023
11.37
11.37
10.61
10.66
12,403,611
-0.71(-6.24%)
Oct 11, 2023
11.24
11.68
11.18
11.37
7,990,854
+0.19(+1.70%)
Oct 10, 2023
11.09
11.53
11.09
11.18
9,436,309
+0.19(+1.73%)
Oct 09, 2023
10.81
11.11
10.75
10.99
8,656,141
-0.10(-0.90%)
Oct 06, 2023
10.17
11.14
10.14
11.09
14,038,832
+0.84(+8.20%)
Oct 05, 2023
10.24
10.35
9.970
10.25
6,646,966
+0.03(+0.29%)
Oct 04, 2023
10.13
10.25
9.950
10.22
7,351,456
+0.15(+1.49%)
Oct 03, 2023
10.41
10.62
9.990
10.07
7,226,642
-0.44(-4.19%)
Oct 02, 2023
10.51
10.65
10.38
10.51
5,386,708
-0.03(-0.28%)
Sep 29, 2023
10.68
10.84
10.40
10.54
8,461,067
+0.03(+0.29%)
Sep 28, 2023
10.32
10.59
10.17
10.51
9,139,808
+0.19(+1.84%)
Sep 27, 2023
9.950
10.44
9.950
10.32
15,803,479
+0.40(+4.03%)
Sep 26, 2023
9.770
10.14
9.730
9.920
14,617,534
+0.14(+1.43%)
Sep 25, 2023
9.860
9.815
9.720
9.780
11,310,265
-0.16(-1.61%)
Sep 22, 2023
10.45
10.49
9.905
9.940
10,951,125
-0.39(-3.78%)
Sep 21, 2023
10.58
10.64
10.31
10.33
9,535,409
-0.35(-3.28%)
Sep 20, 2023
11.30
11.30
10.66
10.68
9,776,367
-0.51(-4.56%)
Sep 19, 2023
10.83
11.22
10.63
11.19
8,821,590
+0.36(+3.32%)
Sep 18, 2023
11.05
11.14
10.82
10.83
10,256,518
-0.45(-3.99%)
Sep 15, 2023
11.24
11.43
11.18
11.28
9,562,798
-0.06(-0.53%)
Sep 14, 2023
11.47
11.55
11.27
11.34
8,666,204
+0.07(+0.62%)
Sep 13, 2023
11.45
11.54
11.22
11.27
7,177,697
-0.15(-1.31%)
Sep 12, 2023
11.27
11.66
11.20
11.42
8,305,659
+0.09(+0.79%)
Sep 11, 2023
10.99
11.38
10.96
11.33
9,980,792
+0.51(+4.71%)
Sep 08, 2023
10.71
10.93
10.62
10.82
9,634,850
+0.03(+0.28%)
Sep 07, 2023
10.78
10.87
10.56
10.79
12,499,421
-0.18(-1.64%)
Sep 06, 2023
11.72
11.92
10.93
10.97
16,381,132
-0.87(-7.35%)
Sep 05, 2023
12.21
12.42
11.78
11.84
14,102,035
-0.50(-4.05%)
Sep 01, 2023
11.91
12.45
11.90
12.34
16,259,895
+0.56(+4.75%)
Aug 31, 2023
11.69
11.90
11.52
11.78
13,595,915
+0.10(+0.86%)
Aug 30, 2023
10.95
11.75
10.92
11.68
26,156,284
+0.91(+8.45%)
Aug 29, 2023
10.26
10.77
10.19
10.77
10,588,162
+0.49(+4.77%)
Aug 28, 2023
10.25
10.37
10.21
10.28
9,888,633
+0.06(+0.59%)
Aug 25, 2023
10.55
10.59
10.14
10.22
16,294,097
-0.36(-3.40%)
Aug 24, 2023
10.74
10.91
10.54
10.58
13,455,240
-0.14(-1.31%)
Aug 23, 2023
10.67
10.82
10.64
10.72
11,380,765
-0.09(-0.83%)
Aug 22, 2023
11.19
11.39
10.80
10.81
10,784,563
-0.29(-2.61%)
Aug 21, 2023
11.15
11.21
10.75
11.10
13,923,461
-0.03(-0.27%)
Aug 18, 2023
10.85
11.26
10.73
11.13
10,840,046
+0.07(+0.63%)
Aug 17, 2023
11.41
11.58
11.01
11.06
10,224,011
-0.30(-2.64%)
Aug 16, 2023
12.05
12.27
11.34
11.36
13,706,538
-0.72(-5.96%)
Aug 15, 2023
12.03
12.51
11.87
12.08
25,546,520
+0.44(+3.78%)
Aug 14, 2023
11.42
11.77
11.32
11.64
18,109,136
+0.26(+2.28%)
Aug 11, 2023
10.86
11.47
10.72
11.38
20,201,962
+0.34(+3.08%)
Aug 10, 2023
10.49
11.18
10.33
11.04
25,042,004
+0.64(+6.15%)
Aug 09, 2023
10.97
11.52
10.38
10.40
43,145,732
-1.16(-10.03%)
Aug 08, 2023
10.73
11.61
10.71
11.56
37,691,076
+0.59(+5.38%)
Aug 07, 2023
10.85
11.06
10.66
10.97
14,475,548
+0.12(+1.11%)
Aug 04, 2023
11.53
11.69
10.79
10.85
15,676,061
-0.66(-5.73%)
Aug 03, 2023
11.59
11.80
11.49
11.51
10,704,439
-0.20(-1.71%)
Aug 02, 2023
11.98
12.40
11.64
11.71
13,355,462
-0.52(-4.25%)
Aug 01, 2023
12.37
12.54
11.75
12.23
18,090,108
-0.48(-3.78%)
Jul 31, 2023
12.52
12.78
12.37
12.71
14,998,234
+0.23(+1.84%)
Jul 28, 2023
12.16
12.52
12.07
12.48
15,685,151
+0.53(+4.44%)
Jul 27, 2023
12.37
12.79
11.90
11.95
20,054,938
-0.25(-2.05%)
Jul 26, 2023
11.55
12.22
11.45
12.20
12,977,205
+0.64(+5.54%)
Jul 25, 2023
11.78
11.90
11.52
11.56
12,429,678
-0.11(-0.94%)
Jul 24, 2023
11.50
11.72
11.38
11.67
9,215,242
+0.25(+2.19%)
Jul 21, 2023
11.47
11.56
11.12
11.42
12,785,911
+0.00(+0.00%)
Jul 20, 2023
11.93
11.98
11.27
11.42
16,694,357
-0.76(-6.24%)
Jul 19, 2023
11.98
12.49
11.85
12.18
16,723,844
+0.41(+3.48%)
Jul 18, 2023
11.54
11.82
11.49
11.77
9,573,851
+0.29(+2.53%)
Jul 17, 2023
11.30
11.64
11.26
11.48
8,762,814
+0.18(+1.59%)
Jul 14, 2023
11.58
11.79
11.15
11.30
9,792,422
-0.25(-2.16%)
Jul 13, 2023
11.52
11.65
11.21
11.55
12,629,736
+0.11(+0.96%)
Jul 12, 2023
11.81
11.96
11.39
11.44
15,659,107
-0.11(-0.95%)
Jul 11, 2023
11.04
11.98
11.03
11.55
22,116,744
+0.53(+4.81%)
Jul 10, 2023
10.08
11.30
10.04
11.02
27,938,056
+0.91(+9.00%)
Jul 07, 2023
9.540
10.21
9.530
10.11
18,375,380
+0.55(+5.75%)
Jul 06, 2023
10.02
10.04
9.440
9.560
17,138,496
-0.63(-6.18%)
Jul 05, 2023
10.02
10.23
10.00
10.19
10,028,703
+0.05(+0.49%)
Jul 03, 2023
9.630
10.17
9.620
10.14
10,071,496
+0.55(+5.74%)
Jun 30, 2023
9.970
10.10
9.570
9.590
18,551,116
-0.25(-2.54%)
Jun 29, 2023
10.34
10.56
9.710
9.840
22,477,856
-0.61(-5.84%)
Jun 28, 2023
9.860
10.46
9.845
10.45
17,934,100
+0.60(+6.09%)
Jun 27, 2023
10.04
10.15
9.810
9.850
10,341,648
-0.09(-0.91%)
Jun 26, 2023
10.08
10.33
9.920
9.940
8,578,130
-0.16(-1.58%)
Jun 23, 2023
10.17
10.31
9.940
10.10
13,090,241
-0.20(-1.94%)
Jun 22, 2023
9.690
10.36
9.630
10.30
15,261,154
+0.58(+5.97%)
Jun 21, 2023
9.730
9.890
9.440
9.720
11,953,428
-0.03(-0.31%)
Jun 20, 2023
10.23
10.30
9.710
9.750
17,992,324
-0.51(-4.97%)
Jun 16, 2023
10.58
10.61
10.22
10.26
14,378,545
-0.29(-2.75%)
Jun 15, 2023
10.24
10.55
17,676,636
+2.01(+23.54%)
May 08, 2023
8.590
8.625
8.360
8.540
27,969,748
-0.09(-1.04%)
May 05, 2023
9.070
9.080
8.330
8.630
82,612,720
-2.06(-19.27%)
May 04, 2023
10.78
10.89
10.44
10.69
29,323,494
-0.20(-1.84%)
May 03, 2023
10.60
11.24
10.48
10.89
19,679,536
+0.25(+2.35%)
May 02, 2023
10.71
10.89
10.26
10.64
30,955,224
+0.05(+0.47%)
May 01, 2023
10.27
10.96
9.980
10.59
28,051,540
+0.34(+3.32%)
Apr 28, 2023
10.18
10.66
10.11
10.25
15,748,013
+0.05(+0.49%)
Apr 27, 2023
10.21
10.24
9.870
10.20
11,675,479
+0.15(+1.49%)
Apr 26, 2023
10.07
10.36
10.01
10.05
10,272,300
+0.09(+0.90%)
Apr 25, 2023
10.20
10.43
9.945
9.960
17,600,888
-0.26(-2.54%)
Apr 24, 2023
10.40
10.61
10.03
10.22
15,170,450
-0.22(-2.11%)
Apr 21, 2023
9.850
10.52
9.570
10.44
46,675,540
+0.60(+6.10%)
Apr 20, 2023
10.09
10.21
9.750
9.840
15,178,764
-0.43(-4.19%)
Apr 19, 2023
10.17
10.40
9.900
10.27
13,417,867
-0.03(-0.29%)
Apr 18, 2023
10.54
10.55
10.13
10.30
12,385,921
-0.15(-1.44%)
Apr 17, 2023
10.21
10.47
10.15
10.45
13,885,221
+0.28(+2.75%)
Apr 14, 2023
10.03
10.26
9.750
10.17
13,299,416
+0.17(+1.70%)
Apr 13, 2023
9.900
10.06
9.825
10.00
9,624,163
+0.22(+2.25%)
Apr 12, 2023
10.41
10.48
9.750
9.780
15,491,839
-0.57(-5.51%)
Apr 11, 2023
10.00
10.37
9.960
10.35
15,266,218
+0.44(+4.44%)
Apr 10, 2023
9.310
9.990
9.190
9.910
16,379,922
+0.48(+5.09%)
Apr 06, 2023
9.450
9.605
9.210
9.430
11,327,026
+0.05(+0.53%)
Apr 05, 2023
9.410
9.570
9.095
9.380
15,614,791
-0.17(-1.78%)
Apr 04, 2023
9.110
9.585
9.030
9.550
17,592,716
+0.48(+5.29%)
Apr 03, 2023
9.190
9.410
9.050
9.070
14,563,528
-0.20(-2.16%)
Mar 31, 2023
9.070
9.370
9.030
9.270
14,839,625
+0.17(+1.87%)
Mar 30, 2023
9.090
9.338
9.000
9.100
20,004,780
+0.11(+1.22%)
Mar 29, 2023
8.980
9.125
8.600
8.990
34,686,664
+0.12(+1.35%)
Mar 28, 2023
10.12
10.37
8.850
8.870
50,003,912
-0.73(-7.60%)
Mar 27, 2023
9.990
10.05
9.412
9.600
12,802,090
-0.27(-2.74%)
Mar 24, 2023
9.850
10.03
9.720
9.870
13,162,563
+0.04(+0.41%)
Mar 23, 2023
10.14
10.27
9.605
9.830
10,424,435
-0.13(-1.31%)
Mar 22, 2023
10.50
10.53
9.950
9.960
11,943,995
-0.50(-4.78%)
Mar 21, 2023
10.10
10.50
10.01
10.46
14,797,114
+0.53(+5.34%)
Mar 20, 2023
9.930
10.46
9.780
9.930
25,803,716
-0.13(-1.29%)
Mar 17, 2023
9.570
10.12
9.471
10.06
27,384,954
+0.46(+4.79%)
Mar 16, 2023
8.890
9.655
8.840
9.600
28,592,408
+0.61(+6.79%)
Mar 15, 2023
8.280
9.130
8.210
8.990
24,987,702
+0.48(+5.64%)
Mar 14, 2023
9.080
9.280
8.480
8.510
26,996,252
+0.05(+0.59%)
Mar 13, 2023
8.540
8.620
8.190
8.460
16,537,363
-0.25(-2.87%)
Mar 10, 2023
8.880
8.900
8.460
8.710
21,511,736
-0.21(-2.35%)
Mar 09, 2023
9.820
9.860
8.900
8.920
26,341,600
-0.88(-8.98%)
Mar 08, 2023
9.880
9.885
9.700
9.800
13,712,319
-0.08(-0.81%)
Mar 07, 2023
9.750
10.02
9.600
9.880
15,147,572
+0.13(+1.33%)
Mar 06, 2023
10.16
10.22
9.720
9.750
14,229,003
-0.37(-3.66%)
Mar 03, 2023
9.880
10.13
9.850
10.12
18,169,056
+0.34(+3.48%)
Mar 02, 2023
9.750
9.860
9.520
9.780
14,766,990
-0.12(-1.21%)
Mar 01, 2023
10.06
10.13
9.825
9.900
13,271,258
-0.10(-1.00%)
Feb 28, 2023
9.960
10.19
9.920
10.00
17,366,956
+0.00(+0.00%)
Feb 27, 2023
10.27
10.31
9.930
10.00
20,169,604
-0.20(-1.96%)
Feb 24, 2023
10.33
10.39
10.07
10.20
18,861,268
-0.37(-3.50%)
Feb 23, 2023
10.84
10.87
10.46
10.57
16,327,306
-0.18(-1.67%)
Feb 22, 2023
10.68
11.10
10.65
10.75
14,008,218
+0.06(+0.56%)
Feb 21, 2023
11.03
11.05
10.54
10.69
22,108,036
-0.59(-5.23%)
Feb 17, 2023
10.88
11.36
10.83
11.28
22,224,244
+0.29(+2.64%)
Feb 16, 2023
11.33
11.57
10.98
10.99
22,720,046
-0.51(-4.43%)
Feb 15, 2023
10.63
11.76
10.63
11.50
40,715,536
+0.74(+6.88%)
Feb 14, 2023
10.16
10.82
10.06
10.76
32,114,306
+0.30(+2.87%)
Feb 13, 2023
10.30
10.57
10.08
10.46
46,449,944
+0.15(+1.45%)
Feb 10, 2023
11.15
11.22
10.23
10.31
146,026,112
-5.91(-36.44%)
Feb 09, 2023
17.08
17.30
15.99
16.22
41,647,816
-0.53(-3.16%)
Feb 08, 2023
18.28
18.36
16.66
16.75
22,695,596
-1.18(-6.58%)
Feb 07, 2023
17.35
18.01
17.06
17.93
15,673,351
+0.58(+3.34%)
Feb 06, 2023
16.83
17.55
16.66
17.35
13,683,262
-0.03(-0.17%)
Feb 03, 2023
16.91
17.63
16.75
17.38
12,202,264
-0.17(-0.97%)
Feb 02, 2023
17.22
17.57
16.96
17.55
17,453,464
+0.65(+3.85%)
Feb 01, 2023
16.24
17.24
16.16
16.90
12,920,453
+0.65(+4.00%)
Jan 31, 2023
15.69
16.53
15.69
16.25
10,340,805
+0.70(+4.50%)
Jan 30, 2023
15.59
16.01
15.47
15.55
10,066,283
-0.63(-3.89%)
Jan 27, 2023
15.23
16.47
15.18
16.18
12,648,244
+0.82(+5.34%)
Jan 26, 2023
16.15
16.30
15.21
15.36
15,707,800
-0.50(-3.15%)
Jan 25, 2023
14.94
15.88
14.65
15.86
16,104,692
+0.56(+3.66%)
Jan 24, 2023
16.11
16.12
15.29
15.30
18,581,184
-0.11(-0.71%)
Jan 23, 2023
15.48
15.74
15.08
15.41
14,191,268
+0.01(+0.06%)
Jan 20, 2023
14.44
15.46
14.40
15.40
16,875,890
+1.19(+8.37%)
Jan 19, 2023
14.15
14.49
13.84
14.21
11,474,150
-0.14(-0.98%)
Jan 18, 2023
14.69
14.87
14.14
14.35
15,547,016
+0.00(+0.00%)
Jan 17, 2023
14.40
14.60
14.03
14.35
11,649,810
-0.14(-0.97%)
Jan 13, 2023
14.32
14.61
14.15
14.49
12,251,759
-0.06(-0.41%)
Jan 12, 2023
14.10
14.58
13.77
14.55
13,244,762
+0.71(+5.13%)
Jan 11, 2023
13.26
13.95
13.21
13.84
20,194,144
+0.53(+3.98%)
Jan 10, 2023
12.60
13.37
12.60
13.31
14,142,422
+0.61(+4.80%)
Jan 09, 2023
12.24
13.27
12.15
12.70
21,981,476
+0.76(+6.37%)
Jan 06, 2023
11.42
12.01
11.12
11.94
11,954,528
+0.58(+5.11%)
Jan 05, 2023
11.39
11.57
11.06
11.36
7,600,927
-0.13(-1.13%)
Jan 04, 2023
11.31
11.50
11.12
11.49
11,333,951
+0.37(+3.33%)
Jan 03, 2023
11.30
11.43
10.97
11.12
8,640,686
+0.11(+1.00%)
Dec 30, 2022
10.58
11.27
10.56
11.01
11,302,832
+0.16(+1.47%)
Dec 29, 2022
10.27
10.87
10.06
10.85
10,393,150
+0.73(+7.21%)
Dec 28, 2022
9.840
10.25
9.660
10.12
9,524,263
+0.25(+2.53%)
Dec 27, 2022
10.05
10.09
9.720
9.870
10,438,637
-0.34(-3.33%)
Dec 23, 2022
10.07
10.23
9.830
10.21
7,836,678
+0.11(+1.09%)
Dec 22, 2022
10.33
10.36
9.835
10.10
12,747,005
-0.38(-3.58%)
Dec 21, 2022
10.59
10.71
10.39
10.47
9,682,428
+0.12(+1.11%)
Dec 20, 2022
10.25
10.47
10.15
10.36
10,113,690
+0.04(+0.39%)
Dec 19, 2022
11.11
11.15
10.26
10.32
12,125,028
-0.77(-6.94%)
Dec 16, 2022
11.25
11.47
10.98
11.09
20,147,280
-0.26(-2.29%)
Dec 15, 2022
11.60
11.77
11.23
11.35
12,208,852
-0.54(-4.54%)
Dec 14, 2022
11.66
12.14
11.48
11.89
13,552,023
+0.29(+2.50%)
Dec 13, 2022
12.09
12.54
11.56
11.60
18,764,226
+0.09(+0.78%)
Dec 12, 2022
10.90
11.55
10.75
11.51
20,533,508
+0.56(+5.11%)
Dec 09, 2022
10.60
11.10
10.44
10.95
12,491,292
+0.31(+2.91%)
Dec 08, 2022
10.36
10.72
10.26
10.64
10,367,944
+0.32(+3.10%)
Dec 07, 2022
10.34
10.37
10.09
10.32
10,733,142
-0.09(-0.86%)
Dec 06, 2022
10.78
10.96
10.30
10.41
15,211,597
-0.37(-3.43%)
Dec 05, 2022
11.10
11.59
10.71
10.78
13,820,640
-0.32(-2.88%)
Dec 02, 2022
10.91
11.12
10.71
11.10
10,285,529
-0.10(-0.89%)
Dec 01, 2022
11.27
11.58
11.06
11.20
10,772,392
-0.02(-0.18%)
Nov 30, 2022
10.72
11.25
10.48
11.22
31,304,018
+0.46(+4.28%)
Nov 29, 2022
10.81
11.15
10.59
10.76
13,324,140
+0.06(+0.56%)
Nov 28, 2022
10.97
11.09
10.69
10.70
10,988,659
-0.44(-3.95%)
Nov 25, 2022
11.09
11.17
10.90
11.14
4,981,954
-0.17(-1.50%)
Nov 23, 2022
11.02
11.39
10.72
11.31
16,125,476
+0.26(+2.35%)
Nov 22, 2022
10.80
11.06
10.43
11.05
15,210,981
+0.00(+0.00%)
Nov 21, 2022
11.05
11.10
10.74
11.05
15,292,756
-0.16(-1.43%)
Nov 18, 2022
11.55
11.60
11.07
11.21
10,511,103
-0.14(-1.23%)
Nov 17, 2022
11.71
11.72
11.27
11.35
14,226,794
-0.62(-5.18%)
Nov 16, 2022
12.79
12.79
11.91
11.97
16,569,245
-1.10(-8.42%)
Nov 15, 2022
13.55
13.74
13.01
13.07
16,209,824
+0.12(+0.93%)
Nov 14, 2022
12.54
13.25
12.46
12.95
15,190,432
+0.25(+1.97%)
Nov 11, 2022
11.19
12.79
11.14
12.70
26,140,466
+1.42(+12.59%)
Nov 10, 2022
11.24
11.49
10.91
11.28
30,973,666
+0.64(+6.02%)
Nov 09, 2022
10.76
11.10
10.60
10.64
28,072,096
-0.26(-2.39%)
Nov 08, 2022
11.94
12.19
10.62
10.90
81,011,792
-3.24(-22.91%)
Nov 07, 2022
14.12
14.26
13.20
14.14
26,621,976
+0.40(+2.91%)
Nov 04, 2022
13.98
14.15
13.17
13.74
11,873,368
+0.02(+0.15%)
Nov 03, 2022
13.78
14.21
13.43
13.72
14,168,893
-0.28(-2.00%)
Nov 02, 2022
14.98
15.26
13.97
14.00
12,413,786
-1.15(-7.59%)
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.