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
Bruush Oral Care Inc. - Common Stock
(NQ:
BRSH
)
0.1201
-0.0294 (-19.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
0.2770
0.2770
0.2200
0.2360
860,582
-0.05(-17.19%)
Oct 30, 2023
0.3096
0.3121
0.2800
0.2850
438,759
-0.03(-8.89%)
Oct 27, 2023
0.3189
0.3549
0.3055
0.3128
758,702
+0.01(+2.86%)
Oct 26, 2023
0.3100
0.3691
0.3000
0.3041
1,162,264
-0.05(-13.56%)
Oct 25, 2023
0.3900
0.3939
0.3300
0.3518
4,078,443
-0.03(-8.50%)
Oct 24, 2023
0.3500
0.4940
0.3100
0.3845
3,673,752
+0.01(+3.61%)
Oct 23, 2023
0.5000
0.5000
0.3278
0.3711
593,971
-0.13(-25.53%)
Oct 20, 2023
0.7000
0.7030
0.4771
0.4983
589,741
-0.20(-28.82%)
Oct 19, 2023
0.7500
0.7500
0.6858
0.7001
90,263
-0.09(-10.85%)
Oct 18, 2023
0.8258
0.8258
0.7537
0.7853
29,256
-0.04(-4.90%)
Oct 17, 2023
0.8600
0.8600
0.8158
0.8258
17,820
-0.01(-1.04%)
Oct 16, 2023
0.8536
0.8680
0.8200
0.8345
32,539
-0.03(-3.04%)
Oct 13, 2023
0.8830
0.8979
0.8535
0.8607
13,177
-0.03(-3.72%)
Oct 12, 2023
0.8400
0.9373
0.8400
0.8940
45,364
+0.02(+2.76%)
Oct 11, 2023
0.8900
0.9180
0.8588
0.8700
36,948
-0.02(-2.25%)
Oct 10, 2023
0.9200
0.9157
0.8700
0.8900
42,013
-0.03(-2.73%)
Oct 09, 2023
0.9400
0.9400
0.9000
0.9150
20,671
-0.03(-2.74%)
Oct 06, 2023
0.9901
0.9901
0.9400
0.9408
32,796
-0.03(-3.02%)
Oct 05, 2023
1.045
1.050
0.9210
0.9701
45,857
-0.05(-4.89%)
Oct 04, 2023
1.050
1.054
0.9600
1.020
47,801
-0.01(-0.97%)
Oct 03, 2023
1.060
1.080
1.010
1.030
52,232
-0.06(-5.50%)
Oct 02, 2023
1.090
1.117
1.000
1.090
155,891
-0.06(-5.22%)
Sep 29, 2023
1.110
1.260
1.110
1.150
79,720
+0.02(+1.77%)
Sep 28, 2023
1.100
1.160
1.100
1.130
70,757
-0.01(-0.88%)
Sep 27, 2023
1.120
1.170
1.080
1.140
112,054
+0.03(+2.63%)
Sep 26, 2023
1.110
1.170
1.102
1.111
52,366
-0.04(-3.41%)
Sep 25, 2023
1.210
1.160
1.040
1.150
189,951
-0.07(-5.74%)
Sep 22, 2023
1.210
1.280
1.202
1.220
48,539
+0.00(+0.00%)
Sep 21, 2023
1.250
1.344
1.220
1.220
73,043
-0.08(-6.15%)
Sep 20, 2023
1.220
1.320
1.210
1.300
121,165
+0.07(+5.69%)
Sep 19, 2023
1.290
1.370
1.200
1.230
238,042
-0.02(-1.60%)
Sep 18, 2023
1.340
1.360
1.210
1.250
253,754
-0.08(-6.02%)
Sep 15, 2023
1.340
1.500
1.310
1.330
654,920
-0.40(-23.12%)
Sep 14, 2023
1.290
1.980
1.290
1.730
7,457,517
+0.43(+33.08%)
Sep 13, 2023
1.400
1.400
1.250
1.300
80,181
-0.06(-4.66%)
Sep 12, 2023
1.350
1.450
1.330
1.364
161,927
-0.02(-1.19%)
Sep 11, 2023
1.550
1.650
1.325
1.380
247,911
-0.22(-13.75%)
Sep 08, 2023
1.710
1.850
1.540
1.600
183,474
-0.19(-10.61%)
Sep 07, 2023
1.810
1.870
1.760
1.790
89,025
-0.08(-4.28%)
Sep 06, 2023
1.980
2.000
1.763
1.870
153,482
-0.09(-4.59%)
Sep 05, 2023
2.080
2.110
1.900
1.960
324,785
-0.18(-8.41%)
Sep 01, 2023
2.270
2.570
2.080
2.140
823,692
+0.00(+0.00%)
Aug 31, 2023
2.000
2.780
1.850
2.140
2,177,849
+0.13(+6.47%)
Aug 30, 2023
1.890
2.250
1.760
2.010
645,959
+0.13(+6.91%)
Aug 29, 2023
2.020
2.070
1.870
1.880
328,705
-0.19(-8.96%)
Aug 28, 2023
2.070
2.290
1.860
2.065
406,070
-0.10(-4.40%)
Aug 25, 2023
2.310
2.380
2.030
2.160
930,824
-0.54(-20.00%)
Aug 24, 2023
3.290
4.398
2.370
2.700
39,574,844
+0.97(+56.07%)
Aug 23, 2023
1.740
2.400
1.660
1.730
1,797,049
-1.74(-50.14%)
Aug 22, 2023
3.680
3.990
3.220
3.470
843,735
+0.11(+3.27%)
Aug 21, 2023
3.410
3.550
3.301
3.360
131,823
-0.05(-1.47%)
Aug 18, 2023
3.600
3.670
3.350
3.410
215,395
-0.09(-2.57%)
Aug 17, 2023
3.410
3.940
3.380
3.500
382,166
+0.03(+0.86%)
Aug 16, 2023
3.320
4.000
3.300
3.470
703,804
+0.06(+1.76%)
Aug 15, 2023
3.630
3.890
3.410
3.410
321,931
-0.10(-2.85%)
Aug 14, 2023
3.640
4.670
3.150
3.510
1,077,505
-0.27(-7.14%)
Aug 11, 2023
3.800
4.150
3.650
3.780
361,945
-0.04(-1.05%)
Aug 10, 2023
4.010
5.380
3.600
3.820
3,313,149
-0.42(-9.91%)
Aug 09, 2023
5.520
7.280
3.940
4.240
2,650,316
-3.46(-44.94%)
Aug 08, 2023
3.110
8.500
3.010
7.700
10,486,904
+4.48(+139.13%)
Aug 07, 2023
3.450
3.590
3.169
3.220
84,079
-0.15(-4.45%)
Aug 04, 2023
3.680
4.800
3.130
3.370
470,233
-0.40(-10.61%)
Aug 03, 2023
4.810
5.390
3.520
3.770
300,190
-1.73(-31.45%)
Aug 02, 2023
4.920
6.646
4.130
5.500
721,697
+0.50(+10.00%)
Aug 01, 2023
6.340
7.030
4.520
5.000
937,472
-0.97(-16.32%)
Jul 31, 2023
4.155
6.442
3.475
5.975
1,238,843
+2.65(+79.83%)
Jul 28, 2023
3.250
3.438
3.027
3.322
55,403
-0.12(-3.35%)
Jul 27, 2023
3.500
3.750
3.312
3.438
24,001
-0.13(-3.71%)
Jul 26, 2023
3.462
3.652
3.312
3.570
27,304
+0.08(+2.29%)
Jul 25, 2023
3.765
3.765
3.248
3.490
24,163
-0.31(-8.16%)
Jul 24, 2023
4.100
4.100
3.800
3.800
13,639
-0.25(-6.17%)
Jul 21, 2023
4.000
4.200
3.950
4.050
4,212
-0.10(-2.41%)
Jul 20, 2023
3.925
4.500
3.638
4.150
11,422
+0.34(+8.92%)
Jul 19, 2023
3.750
4.088
3.400
3.810
18,003
-0.19(-4.81%)
Jul 18, 2023
3.803
4.190
3.800
4.003
19,698
-0.20(-4.70%)
Jul 17, 2023
5.433
5.433
4.000
4.200
33,979
-1.42(-25.20%)
Jul 14, 2023
5.617
5.850
5.375
5.615
19,549
-0.00(-0.04%)
Jul 13, 2023
5.758
5.850
5.500
5.617
3,838
-0.23(-3.97%)
Jul 12, 2023
5.688
5.925
5.575
5.850
8,386
+0.30(+5.41%)
Jul 11, 2023
5.750
5.875
5.513
5.550
8,874
-0.23(-4.02%)
Jul 10, 2023
5.970
6.072
5.513
5.782
13,474
-0.29(-4.78%)
Jul 07, 2023
5.848
6.225
5.750
6.072
10,287
+0.18(+3.01%)
Jul 06, 2023
6.000
6.000
5.800
5.895
8,246
-0.17(-2.76%)
Jul 05, 2023
5.963
6.375
5.830
6.062
8,067
+0.25(+4.30%)
Jul 03, 2023
5.933
6.000
5.625
5.812
5,005
-0.07(-1.19%)
Jun 30, 2023
5.800
6.225
5.750
5.883
9,332
-0.09(-1.55%)
Jun 29, 2023
5.878
6.250
5.625
5.975
8,392
+0.22(+3.91%)
Jun 28, 2023
6.000
6.372
5.625
5.750
15,162
-0.50(-8.00%)
Jun 27, 2023
6.025
6.997
5.577
6.250
73,251
-2.10(-25.15%)
Jun 26, 2023
8.500
8.682
7.753
8.350
121,723
+0.64(+8.30%)
Jun 23, 2023
7.500
7.970
7.125
7.710
11,620
-0.07(-0.87%)
Jun 22, 2023
8.000
8.200
7.295
7.777
10,192
-0.45(-5.41%)
Jun 21, 2023
8.000
8.248
7.793
8.223
4,548
-0.14(-1.73%)
Jun 20, 2023
8.000
9.000
7.753
8.367
17,931
+0.37(+4.59%)
Jun 16, 2023
7.750
8.250
7.500
8.000
8,424
+0.19(+2.40%)
Jun 15, 2023
8.025
8.375
6.822
7.812
37,595
-0.21(-2.65%)
Jun 14, 2023
8.625
8.742
7.893
8.025
25,099
-1.48(-15.55%)
Jun 13, 2023
8.803
9.725
7.555
9.502
302,404
+1.97(+26.24%)
Jun 12, 2023
7.000
8.223
6.763
7.527
17,845
+0.15(+2.07%)
Jun 09, 2023
7.125
7.450
7.125
7.375
5,274
+0.00(+0.00%)
Jun 08, 2023
7.032
7.475
7.032
7.375
6,005
+0.12(+1.72%)
Jun 07, 2023
8.197
8.197
6.758
7.250
35,290
-1.38(-15.94%)
Jun 06, 2023
8.500
8.975
8.000
8.625
57,835
+0.88(+11.29%)
Jun 05, 2023
7.750
9.350
7.138
7.750
123,698
+1.15(+17.42%)
Jun 02, 2023
6.503
6.697
6.327
6.600
2,248
-0.09(-1.38%)
Jun 01, 2023
6.250
6.700
6.250
6.692
2,703
+0.19(+2.92%)
May 31, 2023
6.478
6.625
6.025
6.503
4,481
+0.24(+3.75%)
May 30, 2023
6.275
6.720
6.000
6.268
4,070
-0.46(-6.77%)
May 26, 2023
6.750
6.950
6.255
6.723
3,436
+0.02(+0.34%)
May 25, 2023
6.500
6.865
6.050
6.700
12,935
+0.08(+1.13%)
May 24, 2023
6.750
6.750
5.957
6.625
2,620
-0.12(-1.85%)
May 23, 2023
7.000
7.060
6.555
6.750
1,597
+0.03(+0.37%)
May 22, 2023
6.660
6.870
6.495
6.725
1,539
-0.14(-2.04%)
May 19, 2023
7.000
7.000
6.282
6.865
10,224
-0.01(-0.15%)
May 18, 2023
7.750
7.700
6.375
6.875
15,890
-0.87(-11.26%)
May 17, 2023
7.625
7.925
7.025
7.747
6,723
+0.00(+0.06%)
May 16, 2023
7.250
7.997
7.250
7.742
11,981
-0.13(-1.68%)
May 15, 2023
7.747
8.000
6.950
7.875
16,225
+0.17(+2.27%)
May 12, 2023
7.562
8.500
6.537
7.700
38,404
+0.08(+0.98%)
May 11, 2023
7.700
8.180
7.125
7.625
20,576
-0.08(-1.04%)
May 10, 2023
7.250
8.325
7.170
7.705
61,581
+0.83(+12.11%)
May 09, 2023
6.758
6.890
6.500
6.872
4,454
-0.02(-0.25%)
May 08, 2023
6.910
7.245
6.560
6.890
3,358
+0.15(+2.30%)
May 05, 2023
6.750
6.765
6.275
6.735
2,256
+0.17(+2.63%)
May 04, 2023
6.250
7.000
6.250
6.562
4,127
-0.24(-3.49%)
May 03, 2023
6.850
7.098
6.625
6.800
4,771
+0.67(+11.02%)
May 02, 2023
6.000
6.245
5.582
6.125
12,621
+0.25(+4.17%)
May 01, 2023
6.500
6.500
5.518
5.880
7,254
-0.62(-9.54%)
Apr 28, 2023
7.005
7.355
6.025
6.500
16,135
-0.72(-10.03%)
Apr 27, 2023
7.480
7.500
6.900
7.225
8,107
-0.53(-6.86%)
Apr 26, 2023
7.745
8.625
6.010
7.758
25,064
-0.23(-2.85%)
Apr 25, 2023
7.750
8.290
6.593
7.985
13,519
+0.20(+2.60%)
Apr 24, 2023
7.838
8.500
7.500
7.782
36,257
-0.28(-3.47%)
Apr 21, 2023
7.250
9.002
6.010
8.062
108,950
+1.00(+14.16%)
Apr 20, 2023
7.402
7.772
6.713
7.062
4,002
-0.43(-5.80%)
Apr 19, 2023
6.750
8.000
6.000
7.497
24,013
+0.44(+6.23%)
Apr 18, 2023
6.322
8.070
6.162
7.058
28,060
+0.74(+11.63%)
Apr 17, 2023
6.150
6.525
5.850
6.322
1,149
-0.18(-2.73%)
Apr 14, 2023
6.247
6.588
6.005
6.500
1,307
+0.00(+0.00%)
Apr 13, 2023
6.495
6.500
5.758
6.500
1,420
+0.25(+4.04%)
Apr 12, 2023
6.000
6.500
5.125
6.247
5,144
-0.00(-0.04%)
Apr 11, 2023
6.747
6.747
5.750
6.250
7,287
-0.43(-6.47%)
Apr 10, 2023
7.000
6.875
6.565
6.683
1,513
+0.10(+1.52%)
Apr 06, 2023
6.750
7.037
6.525
6.582
2,875
-0.17(-2.48%)
Apr 05, 2023
6.247
6.750
6.000
6.750
5,155
+0.48(+7.66%)
Apr 04, 2023
6.375
6.628
5.878
6.270
1,530
-0.21(-3.24%)
Apr 03, 2023
6.250
6.923
6.050
6.480
2,644
-0.02(-0.31%)
Mar 31, 2023
6.607
6.768
6.250
6.500
7,885
-0.15(-2.26%)
Mar 30, 2023
6.553
7.000
2.760
6.650
8,407
-0.15(-2.21%)
Mar 29, 2023
6.543
7.178
6.500
6.800
4,201
+0.05(+0.74%)
Mar 28, 2023
6.503
7.200
6.305
6.750
2,703
+0.25(+3.85%)
Mar 27, 2023
7.000
7.000
6.332
6.500
1,297
-0.25(-3.70%)
Mar 24, 2023
7.247
7.325
6.750
6.750
2,025
-0.50(-6.90%)
Mar 23, 2023
7.065
7.250
6.742
7.250
2,346
+0.47(+7.01%)
Mar 22, 2023
7.475
7.475
6.630
6.775
5,523
+0.28(+4.23%)
Mar 21, 2023
6.548
6.973
6.200
6.500
8,221
-0.25(-3.70%)
Mar 20, 2023
7.250
7.442
6.280
6.750
7,658
-0.50(-6.86%)
Mar 17, 2023
6.878
7.747
6.250
7.247
3,087
+0.22(+3.20%)
Mar 16, 2023
6.500
7.120
5.515
7.022
12,401
+0.22(+3.31%)
Mar 15, 2023
7.000
7.250
6.525
6.798
4,302
-0.43(-5.92%)
Mar 14, 2023
7.032
8.197
7.000
7.225
4,162
-0.03(-0.34%)
Mar 13, 2023
7.750
8.012
6.750
7.250
7,181
-0.96(-11.69%)
Mar 10, 2023
8.000
8.500
7.500
8.210
5,896
-0.04(-0.51%)
Mar 09, 2023
8.250
8.750
8.000
8.252
6,058
-0.25(-2.91%)
Mar 08, 2023
8.502
9.250
8.075
8.500
3,624
+0.00(+0.03%)
Mar 07, 2023
8.750
8.852
8.275
8.498
6,687
-0.54(-6.00%)
Mar 06, 2023
8.750
9.125
8.502
9.040
2,372
-0.06(-0.66%)
Mar 03, 2023
8.500
9.250
8.500
9.100
4,792
+0.22(+2.54%)
Mar 02, 2023
8.805
9.500
8.250
8.875
5,379
-0.37(-4.03%)
Mar 01, 2023
9.000
10.50
9.000
9.248
2,442
+0.11(+1.23%)
Feb 28, 2023
9.150
9.748
8.510
9.135
7,644
+0.01(+0.11%)
Feb 27, 2023
9.500
10.01
8.750
9.125
6,510
-0.37(-3.92%)
Feb 24, 2023
9.500
9.783
9.305
9.498
4,418
-0.05(-0.55%)
Feb 23, 2023
10.00
10.35
9.500
9.550
4,351
-0.45(-4.52%)
Feb 22, 2023
9.510
10.22
9.277
10.00
7,689
+0.30(+3.15%)
Feb 21, 2023
9.750
10.00
9.033
9.697
6,623
-0.30(-3.03%)
Feb 17, 2023
10.11
10.38
9.880
10.00
2,547
-0.45(-4.31%)
Feb 16, 2023
10.19
10.50
9.688
10.45
3,126
-0.05(-0.48%)
Feb 15, 2023
10.38
10.66
9.627
10.50
11,575
-0.20(-1.87%)
Feb 14, 2023
10.53
11.22
10.00
10.70
7,172
+0.14(+1.33%)
Feb 13, 2023
10.76
11.20
10.15
10.56
6,216
-0.65(-5.80%)
Feb 10, 2023
10.82
11.50
10.15
11.21
9,355
-0.04(-0.36%)
Feb 09, 2023
10.79
12.07
10.10
11.25
78,306
+0.25(+2.25%)
Feb 08, 2023
11.00
11.40
10.49
11.00
11,849
-0.02(-0.20%)
Feb 07, 2023
10.30
11.05
10.00
11.03
13,766
+0.28(+2.56%)
Feb 06, 2023
10.81
11.25
10.06
10.75
11,330
-0.20(-1.80%)
Feb 03, 2023
10.75
11.50
10.75
10.95
7,116
-0.05(-0.48%)
Feb 02, 2023
10.61
11.75
10.61
11.00
33,251
+0.12(+1.15%)
Feb 01, 2023
10.50
10.97
9.750
10.88
15,237
+0.62(+6.10%)
Jan 31, 2023
9.500
10.50
9.165
10.25
18,050
+0.63(+6.52%)
Jan 30, 2023
9.500
10.00
9.125
9.623
7,596
-0.05(-0.54%)
Jan 27, 2023
9.975
9.975
9.000
9.675
18,422
+0.05(+0.52%)
Jan 26, 2023
9.500
10.42
9.250
9.625
38,896
+0.45(+4.90%)
Jan 25, 2023
8.875
9.175
8.275
9.175
24,687
+0.52(+6.04%)
Jan 24, 2023
9.275
9.375
7.990
8.652
35,256
-0.14(-1.56%)
Jan 23, 2023
10.25
11.28
8.010
8.790
90,887
-1.21(-12.10%)
Jan 20, 2023
10.25
10.75
9.562
10.00
33,737
+0.02(+0.23%)
Jan 19, 2023
11.50
11.75
9.500
9.977
45,260
-0.90(-8.25%)
Jan 18, 2023
14.50
14.50
10.28
10.88
44,128
-3.93(-26.53%)
Jan 17, 2023
13.05
15.00
13.05
14.80
4,772
+1.05(+7.65%)
Jan 13, 2023
13.50
14.25
13.12
13.75
2,482
+0.25(+1.85%)
Jan 12, 2023
14.47
14.47
13.50
13.50
1,677
-0.25(-1.82%)
Jan 11, 2023
12.75
14.49
12.68
13.75
4,976
+0.25(+1.85%)
Jan 10, 2023
12.50
13.50
12.00
13.50
2,708
+1.80(+15.36%)
Jan 09, 2023
12.00
12.62
11.70
11.70
3,932
-0.05(-0.43%)
Jan 06, 2023
12.59
13.19
11.10
11.75
3,001
-0.24(-2.00%)
Jan 05, 2023
13.20
13.20
11.50
11.99
8,069
-1.76(-12.77%)
Jan 04, 2023
11.00
16.93
11.00
13.75
70,237
+2.75(+24.98%)
Jan 03, 2023
11.39
12.00
10.53
11.00
3,038
-0.71(-6.08%)
Dec 30, 2022
11.25
12.00
10.50
11.71
3,037
+0.04(+0.39%)
Dec 29, 2022
11.00
12.50
10.95
11.67
5,562
+0.66(+6.02%)
Dec 28, 2022
14.50
14.50
10.90
11.01
8,725
-2.98(-21.32%)
Dec 27, 2022
14.25
14.50
13.25
13.99
3,840
-0.76(-5.15%)
Dec 23, 2022
14.50
14.78
13.28
14.75
2,750
+0.25(+1.71%)
Dec 22, 2022
12.50
15.43
12.25
14.50
17,453
+2.50(+20.83%)
Dec 21, 2022
12.25
12.50
12.00
12.00
2,081
+0.00(+0.00%)
Dec 20, 2022
12.35
12.35
11.28
12.00
3,661
-0.75(-5.86%)
Dec 19, 2022
13.00
13.50
11.53
12.75
4,683
+0.25(+1.98%)
Dec 16, 2022
12.50
13.95
12.12
12.50
5,367
-0.03(-0.24%)
Dec 15, 2022
12.10
13.27
12.10
12.53
1,762
-0.47(-3.62%)
Dec 14, 2022
13.25
13.71
12.69
13.00
2,052
-0.50(-3.70%)
Dec 13, 2022
14.00
14.02
12.50
13.50
7,732
-1.25(-8.47%)
Dec 12, 2022
14.25
15.75
12.80
14.75
33,779
+2.62(+21.65%)
Dec 09, 2022
12.00
12.69
11.90
12.12
12,675
+0.03(+0.25%)
Dec 08, 2022
12.75
13.25
11.75
12.10
10,707
-0.50(-4.01%)
Dec 07, 2022
21.25
21.25
11.75
12.60
49,142
-11.15(-46.95%)
Dec 06, 2022
24.50
26.25
23.25
23.75
5,453
-2.12(-8.20%)
Dec 05, 2022
25.75
27.50
25.25
25.88
8,871
+0.10(+0.38%)
Dec 02, 2022
27.50
29.25
23.00
25.78
17,602
-0.22(-0.86%)
Dec 01, 2022
28.00
28.00
22.51
26.00
29,294
+1.00(+4.01%)
Nov 30, 2022
20.75
26.25
20.11
25.00
33,282
+4.25(+20.47%)
Nov 29, 2022
20.08
21.25
19.05
20.75
1,523
+1.50(+7.81%)
Nov 28, 2022
19.62
20.50
18.75
19.25
1,026
-0.38(-1.92%)
Nov 25, 2022
18.62
20.32
18.62
19.62
940
+0.43(+2.23%)
Nov 23, 2022
18.00
20.18
18.00
19.20
1,064
+0.20(+1.03%)
Nov 22, 2022
18.50
20.05
18.50
19.00
1,338
-1.86(-8.94%)
Nov 21, 2022
19.75
21.37
19.00
20.87
986
+1.37(+7.01%)
Nov 18, 2022
17.50
20.00
17.50
19.50
2,255
+1.12(+6.12%)
Nov 17, 2022
16.61
18.69
16.25
18.38
5,589
+1.51(+8.94%)
Nov 16, 2022
19.50
19.50
15.79
16.87
9,720
-1.88(-10.04%)
Nov 15, 2022
18.50
22.88
18.38
18.75
13,639
+0.75(+4.17%)
Nov 14, 2022
19.19
20.75
18.00
18.00
2,840
-1.50(-7.69%)
Nov 11, 2022
19.25
21.09
18.06
19.50
7,730
+0.63(+3.34%)
Nov 10, 2022
19.95
19.95
18.00
18.87
4,469
+0.19(+1.02%)
Nov 09, 2022
20.62
21.65
18.25
18.68
4,275
-2.58(-12.13%)
Nov 08, 2022
21.75
22.56
21.01
21.26
2,768
-0.86(-3.89%)
Nov 07, 2022
24.25
25.00
21.00
22.12
8,067
-2.20(-9.04%)
Nov 04, 2022
26.38
27.00
23.75
24.32
5,539
-2.53(-9.42%)
Nov 03, 2022
27.00
27.00
25.25
26.84
1,464
-0.66(-2.39%)
Nov 02, 2022
27.25
28.50
25.75
27.50
1,789
+0.25(+0.92%)
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.