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
Seritage Growth Properties
(NY:
SRG
)
5.200
+0.060 (+1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2023
9.070
9.080
8.888
8.990
201,765
-0.06(-0.66%)
Nov 29, 2023
9.120
9.230
9.015
9.050
241,211
-0.05(-0.55%)
Nov 28, 2023
9.040
9.110
8.980
9.100
201,382
-0.01(-0.11%)
Nov 27, 2023
9.000
9.195
8.960
9.110
462,405
+0.08(+0.89%)
Nov 24, 2023
8.870
9.095
8.870
9.030
93,415
+0.07(+0.78%)
Nov 22, 2023
8.960
8.990
8.880
8.960
107,492
+0.04(+0.45%)
Nov 21, 2023
8.950
8.995
8.860
8.920
214,049
-0.13(-1.44%)
Nov 20, 2023
9.100
9.205
8.970
9.050
156,899
+0.05(+0.56%)
Nov 17, 2023
8.910
9.010
8.790
9.000
334,566
+0.06(+0.67%)
Nov 16, 2023
9.130
9.130
8.895
8.940
313,975
-0.16(-1.76%)
Nov 15, 2023
9.130
9.280
9.060
9.100
514,404
+0.01(+0.11%)
Nov 14, 2023
9.300
9.330
9.020
9.090
662,733
+0.06(+0.66%)
Nov 13, 2023
8.990
9.170
8.940
9.030
597,857
+0.02(+0.22%)
Nov 10, 2023
8.750
9.130
8.690
9.010
1,048,590
+0.37(+4.28%)
Nov 09, 2023
8.250
8.890
7.705
8.640
2,038,598
+1.20(+16.13%)
Nov 08, 2023
7.520
7.520
7.380
7.440
169,089
-0.02(-0.27%)
Nov 07, 2023
7.450
7.520
7.391
7.460
149,279
-0.05(-0.67%)
Nov 06, 2023
7.840
7.840
7.485
7.510
184,719
-0.31(-3.96%)
Nov 03, 2023
7.650
7.995
7.650
7.820
374,362
+0.28(+3.71%)
Nov 02, 2023
7.400
7.630
7.400
7.540
307,507
+0.29(+4.00%)
Nov 01, 2023
7.270
7.270
7.130
7.250
162,566
+0.01(+0.14%)
Oct 31, 2023
7.270
7.280
7.070
7.240
176,982
+0.05(+0.70%)
Oct 30, 2023
7.170
7.250
7.080
7.190
153,786
+0.07(+0.98%)
Oct 27, 2023
7.380
7.380
7.100
7.120
360,521
-0.26(-3.52%)
Oct 26, 2023
7.390
7.490
7.350
7.380
126,709
+0.02(+0.27%)
Oct 25, 2023
7.340
7.409
7.260
7.360
204,985
-0.04(-0.54%)
Oct 24, 2023
7.500
7.540
7.390
7.400
208,698
-0.01(-0.13%)
Oct 23, 2023
7.510
7.575
7.410
7.410
302,489
-0.16(-2.11%)
Oct 20, 2023
7.540
7.595
7.510
7.570
150,445
+0.02(+0.26%)
Oct 19, 2023
7.670
7.770
7.535
7.550
181,420
-0.17(-2.20%)
Oct 18, 2023
7.820
7.825
7.661
7.720
233,400
-0.20(-2.53%)
Oct 17, 2023
7.720
8.070
7.720
7.920
327,114
+0.17(+2.19%)
Oct 16, 2023
7.730
7.820
7.670
7.750
194,112
+0.03(+0.39%)
Oct 13, 2023
7.750
7.800
7.660
7.720
160,153
+0.01(+0.13%)
Oct 12, 2023
7.800
7.860
7.630
7.710
292,572
-0.11(-1.41%)
Oct 11, 2023
7.720
7.890
7.665
7.820
249,697
+0.15(+1.96%)
Oct 10, 2023
7.500
7.745
7.500
7.670
251,463
+0.15(+1.99%)
Oct 09, 2023
7.330
7.530
7.330
7.520
148,212
+0.03(+0.40%)
Oct 06, 2023
7.420
7.560
7.362
7.490
159,215
+0.01(+0.13%)
Oct 05, 2023
7.400
7.490
7.325
7.480
146,920
+0.09(+1.22%)
Oct 04, 2023
7.330
7.420
7.250
7.390
185,324
+0.04(+0.54%)
Oct 03, 2023
7.390
7.420
7.200
7.350
311,609
-0.12(-1.61%)
Oct 02, 2023
7.730
7.760
7.405
7.470
305,221
-0.27(-3.49%)
Sep 29, 2023
7.650
7.800
7.630
7.740
286,232
+0.19(+2.52%)
Sep 28, 2023
7.380
7.570
7.280
7.550
218,090
+0.18(+2.44%)
Sep 27, 2023
7.290
7.660
7.285
7.370
748,969
+0.18(+2.50%)
Sep 26, 2023
7.210
7.295
7.140
7.190
688,576
-0.11(-1.51%)
Sep 25, 2023
7.260
7.315
7.220
7.300
340,384
-0.04(-0.54%)
Sep 22, 2023
7.400
7.535
7.340
7.340
454,644
-0.08(-1.08%)
Sep 21, 2023
7.500
7.555
7.420
7.420
370,865
-0.18(-2.37%)
Sep 20, 2023
7.650
7.700
7.600
7.600
298,396
-0.01(-0.13%)
Sep 19, 2023
7.680
7.690
7.605
7.610
172,056
-0.05(-0.65%)
Sep 18, 2023
7.800
7.800
7.640
7.660
181,085
-0.12(-1.54%)
Sep 15, 2023
7.790
7.850
7.700
7.780
249,579
-0.05(-0.64%)
Sep 14, 2023
7.740
7.850
7.720
7.830
266,656
+0.17(+2.22%)
Sep 13, 2023
7.680
7.765
7.640
7.660
248,824
-0.02(-0.26%)
Sep 12, 2023
7.640
7.720
7.630
7.680
418,052
+0.03(+0.39%)
Sep 11, 2023
7.570
7.741
7.540
7.650
259,343
+0.14(+1.86%)
Sep 08, 2023
7.650
7.650
7.490
7.510
465,164
-0.13(-1.70%)
Sep 07, 2023
7.440
7.691
7.430
7.640
316,474
+0.16(+2.14%)
Sep 06, 2023
7.500
7.550
7.420
7.480
159,327
-0.02(-0.27%)
Sep 05, 2023
7.480
7.520
7.360
7.500
375,923
-0.06(-0.79%)
Sep 01, 2023
7.610
7.660
7.490
7.560
246,519
+0.01(+0.13%)
Aug 31, 2023
7.800
7.860
7.550
7.550
386,020
-0.21(-2.71%)
Aug 30, 2023
7.750
7.900
7.750
7.760
303,236
-0.04(-0.51%)
Aug 29, 2023
7.620
7.810
7.550
7.800
381,803
+0.20(+2.63%)
Aug 28, 2023
7.500
7.755
7.500
7.600
365,620
+0.16(+2.15%)
Aug 25, 2023
7.570
7.630
7.395
7.440
385,339
-0.12(-1.59%)
Aug 24, 2023
7.580
7.749
7.550
7.560
306,770
-0.13(-1.69%)
Aug 23, 2023
7.460
7.718
7.430
7.690
344,982
+0.19(+2.53%)
Aug 22, 2023
7.690
7.720
7.490
7.500
520,295
-0.16(-2.09%)
Aug 21, 2023
7.850
7.870
7.400
7.660
1,117,041
-0.29(-3.65%)
Aug 18, 2023
7.730
8.020
7.700
7.950
521,629
+0.18(+2.32%)
Aug 17, 2023
7.940
7.950
7.755
7.770
654,264
-0.19(-2.39%)
Aug 16, 2023
7.980
8.070
7.915
7.960
393,502
-0.07(-0.87%)
Aug 15, 2023
8.550
8.820
7.835
8.030
1,614,073
-0.86(-9.67%)
Aug 14, 2023
8.830
8.940
8.690
8.890
339,799
-0.01(-0.11%)
Aug 11, 2023
9.070
9.090
8.790
8.900
766,538
-0.30(-3.26%)
Aug 10, 2023
9.230
9.260
9.160
9.200
165,203
+0.00(+0.00%)
Aug 09, 2023
9.210
9.300
9.050
9.200
297,215
-0.13(-1.39%)
Aug 08, 2023
9.230
9.330
9.130
9.330
189,236
+0.05(+0.54%)
Aug 07, 2023
9.270
9.330
9.170
9.280
179,453
+0.07(+0.76%)
Aug 04, 2023
9.130
9.350
9.110
9.210
200,168
+0.11(+1.21%)
Aug 03, 2023
9.130
9.155
8.970
9.100
366,867
-0.13(-1.41%)
Aug 02, 2023
9.260
9.310
9.030
9.230
233,242
-0.15(-1.60%)
Aug 01, 2023
9.320
9.445
9.320
9.380
159,165
-0.01(-0.11%)
Jul 31, 2023
9.310
9.410
9.240
9.390
189,263
+0.10(+1.08%)
Jul 28, 2023
9.280
9.370
9.210
9.290
295,399
+0.14(+1.53%)
Jul 27, 2023
9.340
9.340
9.125
9.150
296,380
-0.10(-1.08%)
Jul 26, 2023
9.210
9.300
9.140
9.250
184,118
+0.03(+0.33%)
Jul 25, 2023
9.230
9.315
9.180
9.220
204,384
-0.04(-0.43%)
Jul 24, 2023
9.340
9.390
9.230
9.260
142,251
-0.06(-0.64%)
Jul 21, 2023
9.270
9.430
9.130
9.320
253,308
+0.15(+1.64%)
Jul 20, 2023
9.160
9.190
9.110
9.170
203,551
-0.05(-0.54%)
Jul 19, 2023
9.260
9.350
9.193
9.220
232,620
+0.02(+0.22%)
Jul 18, 2023
9.100
9.230
9.068
9.200
206,368
+0.13(+1.43%)
Jul 17, 2023
9.200
9.340
9.025
9.070
266,523
-0.22(-2.37%)
Jul 14, 2023
9.600
9.600
9.205
9.290
333,661
-0.40(-4.13%)
Jul 13, 2023
9.600
9.735
9.460
9.690
470,673
+0.14(+1.47%)
Jul 12, 2023
9.860
9.920
9.530
9.550
407,213
+0.07(+0.74%)
Jul 11, 2023
9.390
9.600
9.390
9.480
423,201
+0.14(+1.50%)
Jul 10, 2023
9.140
9.350
9.120
9.340
300,404
+0.16(+1.74%)
Jul 07, 2023
9.090
9.380
9.090
9.180
351,885
+0.08(+0.88%)
Jul 06, 2023
8.950
9.115
8.850
9.100
926,231
+0.07(+0.78%)
Jul 05, 2023
9.040
9.165
8.910
9.030
618,784
+0.02(+0.22%)
Jul 03, 2023
8.940
9.010
8.835
9.010
184,428
+0.09(+1.01%)
Jun 30, 2023
9.060
9.120
8.849
8.920
790,067
-0.02(-0.22%)
Jun 29, 2023
8.800
8.980
8.800
8.940
249,344
+0.17(+1.94%)
Jun 28, 2023
8.780
8.790
8.680
8.770
317,915
+0.02(+0.23%)
Jun 27, 2023
8.420
8.780
8.410
8.750
473,701
+0.34(+4.04%)
Jun 26, 2023
8.210
8.440
8.210
8.410
250,372
+0.17(+2.06%)
Jun 23, 2023
8.100
8.350
8.080
8.240
488,428
-0.01(-0.12%)
Jun 22, 2023
8.210
8.265
8.125
8.250
325,137
+0.00(+0.00%)
Jun 21, 2023
8.380
8.380
8.215
8.250
473,859
-0.17(-2.02%)
Jun 20, 2023
8.480
8.520
8.300
8.420
414,783
-0.01(-0.12%)
Jun 16, 2023
8.460
8.490
8.330
8.430
531,211
-0.04(-0.47%)
Jun 15, 2023
8.400
8.505
8.360
8.470
416,797
+0.05(+0.59%)
Jun 14, 2023
8.460
8.489
8.400
8.420
563,375
-0.05(-0.59%)
Jun 13, 2023
8.620
8.670
8.425
8.470
277,951
-0.05(-0.59%)
Jun 12, 2023
8.540
8.700
8.460
8.520
284,640
-0.02(-0.23%)
Jun 09, 2023
8.600
8.600
8.410
8.540
186,274
-0.04(-0.47%)
Jun 08, 2023
8.600
8.630
8.500
8.580
209,421
+0.00(+0.00%)
Jun 07, 2023
8.400
8.625
8.400
8.580
466,066
+0.28(+3.37%)
Jun 06, 2023
7.820
8.355
7.780
8.300
540,541
+0.47(+6.00%)
Jun 05, 2023
7.850
7.970
7.780
7.830
392,376
-0.01(-0.13%)
Jun 02, 2023
7.750
7.939
7.710
7.840
645,362
+0.13(+1.69%)
Jun 01, 2023
7.450
7.790
7.390
7.710
702,147
+0.27(+3.63%)
May 31, 2023
7.470
7.560
7.380
7.440
278,769
-0.09(-1.20%)
May 30, 2023
7.460
7.590
7.420
7.530
369,222
+0.13(+1.76%)
May 26, 2023
7.260
7.540
7.260
7.400
340,658
+0.10(+1.37%)
May 25, 2023
7.250
7.400
7.195
7.300
477,316
+0.05(+0.69%)
May 24, 2023
7.400
7.440
7.105
7.250
1,072,554
-0.19(-2.55%)
May 23, 2023
7.650
7.860
7.430
7.440
585,668
-0.21(-2.75%)
May 22, 2023
7.500
7.790
7.480
7.650
729,684
+0.19(+2.55%)
May 19, 2023
7.500
7.580
7.370
7.460
373,696
-0.05(-0.67%)
May 18, 2023
7.620
7.685
7.435
7.510
278,524
-0.11(-1.44%)
May 17, 2023
7.510
7.710
7.420
7.620
550,805
+0.15(+2.01%)
May 16, 2023
7.530
7.540
7.395
7.470
509,868
-0.13(-1.71%)
May 15, 2023
7.560
7.710
7.500
7.600
461,126
+0.06(+0.80%)
May 12, 2023
7.510
7.630
7.490
7.540
534,075
+0.05(+0.67%)
May 11, 2023
7.650
7.680
7.400
7.490
455,096
-0.30(-3.85%)
May 10, 2023
7.680
7.880
7.550
7.790
523,264
+0.27(+3.59%)
May 09, 2023
7.580
7.640
7.430
7.520
304,721
-0.11(-1.44%)
May 08, 2023
7.660
7.690
7.530
7.630
319,907
-0.04(-0.52%)
May 05, 2023
7.580
7.740
7.580
7.670
337,273
+0.21(+2.82%)
May 04, 2023
7.620
7.630
7.320
7.460
516,537
-0.24(-3.12%)
May 03, 2023
7.430
7.910
7.415
7.700
672,980
+0.29(+3.91%)
May 02, 2023
7.530
7.618
7.400
7.410
568,009
-0.19(-2.50%)
May 01, 2023
7.450
7.650
7.330
7.600
514,077
+0.11(+1.47%)
Apr 28, 2023
7.320
7.670
7.310
7.490
458,382
+0.16(+2.18%)
Apr 27, 2023
7.350
7.410
7.275
7.330
536,887
+0.00(+0.00%)
Apr 26, 2023
7.630
7.795
7.320
7.330
672,477
-0.35(-4.56%)
Apr 25, 2023
7.940
7.970
7.595
7.680
574,270
-0.36(-4.48%)
Apr 24, 2023
8.170
8.190
7.995
8.040
338,854
-0.15(-1.83%)
Apr 21, 2023
8.230
8.240
8.075
8.190
301,325
-0.02(-0.24%)
Apr 20, 2023
8.180
8.350
8.160
8.210
374,185
-0.03(-0.36%)
Apr 19, 2023
8.170
8.300
8.080
8.240
341,391
-0.05(-0.60%)
Apr 18, 2023
8.460
8.460
8.230
8.290
336,058
-0.14(-1.66%)
Apr 17, 2023
8.420
8.550
8.355
8.430
448,762
+0.03(+0.36%)
Apr 14, 2023
8.380
8.510
8.210
8.400
214,668
+0.01(+0.12%)
Apr 13, 2023
8.390
8.460
8.290
8.390
245,545
+0.03(+0.36%)
Apr 12, 2023
8.600
8.660
8.360
8.360
289,524
-0.20(-2.34%)
Apr 11, 2023
8.300
8.620
8.295
8.560
527,790
+0.26(+3.13%)
Apr 10, 2023
8.100
8.300
7.980
8.300
338,128
+0.12(+1.47%)
Apr 06, 2023
8.090
8.180
8.030
8.180
410,496
+0.14(+1.74%)
Apr 05, 2023
8.040
8.150
7.810
8.040
607,828
-0.08(-0.99%)
Apr 04, 2023
8.130
8.175
7.890
8.120
1,069,836
+0.17(+2.14%)
Apr 03, 2023
7.820
8.070
7.750
7.950
548,343
+0.08(+1.02%)
Mar 31, 2023
7.620
7.870
7.510
7.870
711,144
+0.30(+3.96%)
Mar 30, 2023
7.690
7.815
7.520
7.570
574,710
-0.05(-0.66%)
Mar 29, 2023
7.390
7.620
7.340
7.620
1,027,556
+0.30(+4.10%)
Mar 28, 2023
7.630
7.700
7.215
7.320
1,260,475
-0.31(-4.06%)
Mar 27, 2023
7.770
7.770
7.468
7.630
808,257
-0.10(-1.29%)
Mar 24, 2023
7.640
7.880
7.390
7.730
1,291,443
-0.05(-0.64%)
Mar 23, 2023
7.900
8.260
7.730
7.780
1,124,227
-0.06(-0.77%)
Mar 22, 2023
8.040
8.040
7.630
7.840
1,412,234
-0.13(-1.63%)
Mar 21, 2023
7.580
8.140
7.580
7.970
1,615,921
+0.37(+4.87%)
Mar 20, 2023
8.380
8.430
7.465
7.600
2,572,066
-0.83(-9.85%)
Mar 17, 2023
8.900
8.900
8.150
8.430
1,761,752
-0.71(-7.77%)
Mar 16, 2023
9.250
9.750
9.121
9.140
1,195,401
-0.10(-1.08%)
Mar 15, 2023
9.650
9.677
8.737
9.240
1,382,184
-0.87(-8.61%)
Mar 14, 2023
10.05
10.26
9.950
10.11
562,383
+0.39(+4.01%)
Mar 13, 2023
10.57
10.57
9.440
9.720
1,511,042
-0.90(-8.47%)
Mar 10, 2023
10.72
10.93
10.47
10.62
542,581
-0.21(-1.94%)
Mar 09, 2023
11.10
11.19
10.77
10.83
453,321
-0.28(-2.52%)
Mar 08, 2023
10.89
11.11
10.81
11.11
600,216
+0.17(+1.55%)
Mar 07, 2023
10.77
10.94
10.57
10.94
1,121,288
+0.16(+1.48%)
Mar 06, 2023
11.90
11.92
10.45
10.78
2,746,528
-1.14(-9.56%)
Mar 03, 2023
11.96
12.12
11.90
11.92
308,037
+0.00(+0.00%)
Mar 02, 2023
11.94
12.09
11.85
11.92
409,813
-0.12(-1.00%)
Mar 01, 2023
12.05
12.11
11.95
12.04
300,214
-0.04(-0.33%)
Feb 28, 2023
12.09
12.20
12.06
12.08
259,204
+0.00(+0.00%)
Feb 27, 2023
12.34
12.36
12.03
12.08
351,480
-0.18(-1.47%)
Feb 24, 2023
12.14
12.27
12.10
12.26
153,662
-0.06(-0.49%)
Feb 23, 2023
12.20
12.33
12.10
12.32
184,408
+0.22(+1.82%)
Feb 22, 2023
12.10
12.15
11.98
12.10
172,799
+0.00(+0.00%)
Feb 21, 2023
12.08
12.22
12.06
12.10
333,528
-0.18(-1.47%)
Feb 17, 2023
12.35
12.43
12.17
12.28
557,671
-0.11(-0.89%)
Feb 16, 2023
12.15
12.58
12.13
12.39
492,806
+0.02(+0.16%)
Feb 15, 2023
12.13
12.38
12.10
12.37
342,071
+0.15(+1.23%)
Feb 14, 2023
12.09
12.30
12.00
12.22
240,812
+0.05(+0.41%)
Feb 13, 2023
12.07
12.28
11.99
12.17
304,016
+0.12(+1.00%)
Feb 10, 2023
12.02
12.15
11.98
12.05
488,866
-0.02(-0.17%)
Feb 09, 2023
12.60
12.60
12.05
12.07
1,004,053
-0.48(-3.82%)
Feb 08, 2023
12.43
12.67
12.29
12.55
285,604
-0.01(-0.08%)
Feb 07, 2023
12.47
12.69
12.14
12.56
969,082
-0.01(-0.08%)
Feb 06, 2023
12.56
12.77
12.48
12.57
745,361
-0.13(-1.02%)
Feb 03, 2023
12.31
12.79
12.22
12.70
729,084
+0.23(+1.84%)
Feb 02, 2023
12.40
12.65
12.29
12.47
815,391
+0.24(+1.96%)
Feb 01, 2023
12.08
12.36
12.00
12.23
329,240
+0.08(+0.66%)
Jan 31, 2023
11.85
12.16
11.85
12.15
350,810
+0.31(+2.62%)
Jan 30, 2023
11.90
12.12
11.79
11.84
268,070
-0.14(-1.17%)
Jan 27, 2023
11.88
12.13
11.88
11.98
201,714
+0.01(+0.08%)
Jan 26, 2023
12.03
12.14
11.83
11.97
286,424
+0.02(+0.17%)
Jan 25, 2023
11.76
12.01
11.75
11.95
194,190
+0.06(+0.50%)
Jan 24, 2023
11.89
11.95
11.69
11.89
211,589
+0.08(+0.68%)
Jan 23, 2023
11.87
11.91
11.73
11.81
332,632
-0.12(-1.01%)
Jan 20, 2023
11.85
11.98
11.60
11.93
280,362
+0.15(+1.27%)
Jan 19, 2023
11.86
11.90
11.75
11.78
366,576
-0.19(-1.59%)
Jan 18, 2023
12.11
12.24
11.84
11.97
326,913
-0.14(-1.16%)
Jan 17, 2023
12.20
12.40
12.10
12.11
208,226
-0.19(-1.54%)
Jan 13, 2023
12.15
12.31
12.15
12.30
114,819
+0.00(+0.00%)
Jan 12, 2023
12.42
12.49
12.19
12.30
151,032
-0.05(-0.40%)
Jan 11, 2023
12.15
12.39
12.10
12.35
387,351
+0.27(+2.24%)
Jan 10, 2023
11.81
12.08
11.76
12.08
218,920
+0.19(+1.60%)
Jan 09, 2023
12.21
12.24
11.84
11.89
269,685
-0.22(-1.82%)
Jan 06, 2023
12.05
12.14
11.90
12.11
232,347
+0.16(+1.34%)
Jan 05, 2023
11.91
12.02
11.76
11.95
322,966
-0.15(-1.24%)
Jan 04, 2023
12.09
12.21
11.94
12.10
527,717
+0.19(+1.60%)
Jan 03, 2023
11.98
12.10
11.80
11.91
293,894
+0.08(+0.68%)
Dec 30, 2022
11.63
11.84
11.62
11.83
495,087
+0.05(+0.42%)
Dec 29, 2022
11.74
11.94
11.66
11.78
256,226
+0.12(+1.03%)
Dec 28, 2022
11.64
11.77
11.59
11.66
233,000
-0.01(-0.09%)
Dec 27, 2022
11.84
11.94
11.65
11.67
285,957
-0.28(-2.34%)
Dec 23, 2022
11.93
12.02
11.81
11.95
205,933
+0.06(+0.50%)
Dec 22, 2022
11.69
11.93
11.58
11.89
333,731
+0.05(+0.42%)
Dec 21, 2022
11.80
12.06
11.79
11.84
223,464
+0.12(+1.02%)
Dec 20, 2022
11.74
11.93
11.67
11.72
286,480
-0.10(-0.85%)
Dec 19, 2022
11.89
11.94
11.71
11.82
258,959
-0.10(-0.84%)
Dec 16, 2022
11.89
12.00
11.76
11.92
497,154
-0.08(-0.67%)
Dec 15, 2022
11.98
12.13
11.95
12.00
267,559
-0.19(-1.56%)
Dec 14, 2022
12.35
12.50
12.04
12.19
290,300
-0.16(-1.30%)
Dec 13, 2022
12.40
12.54
12.08
12.35
351,145
+0.42(+3.52%)
Dec 12, 2022
11.91
12.01
11.82
11.93
202,135
-0.01(-0.08%)
Dec 09, 2022
11.69
12.12
11.69
11.94
465,390
+0.14(+1.19%)
Dec 08, 2022
11.89
11.96
11.71
11.80
377,388
-0.02(-0.17%)
Dec 07, 2022
11.95
12.08
11.78
11.82
556,082
-0.13(-1.09%)
Dec 06, 2022
12.03
12.19
11.76
11.95
343,871
-0.13(-1.08%)
Dec 05, 2022
12.13
12.43
12.08
12.08
320,798
-0.20(-1.63%)
Dec 02, 2022
12.23
12.38
12.06
12.28
331,425
-0.17(-1.37%)
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.