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
Corporacion America Airports Sa
(NY:
CAAP
)
18.34
-0.32 (-1.71%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2021
5.640
5.790
5.460
5.760
229,198
+0.05(+0.88%)
Nov 29, 2021
5.780
5.780
5.310
5.710
166,499
-0.09(-1.55%)
Nov 26, 2021
5.940
5.940
5.580
5.800
82,696
-0.24(-3.97%)
Nov 24, 2021
5.990
6.040
5.770
6.040
59,665
+0.04(+0.67%)
Nov 23, 2021
5.940
6.020
5.820
6.000
105,516
+0.03(+0.50%)
Nov 22, 2021
6.060
6.192
5.890
5.970
120,457
-0.06(-1.00%)
Nov 19, 2021
6.080
6.080
5.870
6.030
85,965
-0.06(-0.99%)
Nov 18, 2021
5.880
6.100
5.990
6.090
142,408
+0.22(+3.75%)
Nov 17, 2021
6.040
6.079
5.700
5.870
195,821
-0.13(-2.17%)
Nov 16, 2021
6.050
6.110
5.960
6.000
47,074
-0.06(-0.99%)
Nov 15, 2021
6.100
6.250
5.930
6.060
79,277
+0.00(+0.00%)
Nov 12, 2021
5.830
6.170
5.830
6.060
156,928
-0.10(-1.62%)
Nov 11, 2021
6.030
6.180
5.990
6.160
102,163
+0.14(+2.33%)
Nov 10, 2021
5.900
6.020
155,878
+0.18(+3.08%)
Nov 09, 2021
5.730
5.840
5.730
5.840
50,012
+0.07(+1.21%)
Nov 08, 2021
5.820
5.840
5.730
5.770
70,042
+0.01(+0.17%)
Nov 05, 2021
5.810
5.890
5.680
5.760
160,833
+0.01(+0.17%)
Nov 04, 2021
5.730
5.810
5.651
5.750
57,223
-0.01(-0.17%)
Nov 03, 2021
5.550
5.760
5.550
5.760
53,531
+0.16(+2.86%)
Nov 02, 2021
5.660
5.662
5.540
5.600
36,528
-0.04(-0.71%)
Nov 01, 2021
5.650
5.788
5.620
5.640
46,188
+0.00(+0.00%)
Oct 29, 2021
5.610
5.680
5.500
5.640
150,251
-0.04(-0.70%)
Oct 28, 2021
5.730
5.780
5.530
5.680
136,935
-0.03(-0.53%)
Oct 27, 2021
5.770
5.800
5.560
5.710
227,960
-0.11(-1.89%)
Oct 26, 2021
5.880
5.800
5.820
75,389
-0.09(-1.52%)
Oct 25, 2021
5.920
5.990
5.800
5.910
101,824
-0.03(-0.51%)
Oct 22, 2021
5.940
5.990
5.820
5.940
81,032
+0.04(+0.68%)
Oct 21, 2021
5.800
5.940
5.800
5.900
93,140
+0.09(+1.55%)
Oct 20, 2021
5.710
5.850
5.710
5.810
73,072
+0.10(+1.75%)
Oct 19, 2021
5.700
5.760
5.550
5.710
94,290
-0.02(-0.35%)
Oct 18, 2021
5.660
5.760
5.570
5.730
77,243
+0.11(+1.96%)
Oct 15, 2021
5.600
5.720
5.540
5.620
90,852
+0.02(+0.36%)
Oct 14, 2021
5.650
5.650
5.530
5.600
73,272
-0.02(-0.36%)
Oct 13, 2021
5.790
5.790
5.270
5.620
532,521
-0.16(-2.77%)
Oct 12, 2021
5.780
5.810
5.700
5.780
78,271
-0.04(-0.69%)
Oct 11, 2021
5.810
5.950
5.800
5.820
95,419
-0.03(-0.51%)
Oct 08, 2021
5.840
5.947
5.790
5.850
100,774
+0.03(+0.52%)
Oct 07, 2021
5.590
5.850
5.590
5.820
128,309
+0.23(+4.11%)
Oct 06, 2021
5.450
5.650
5.333
5.590
125,129
+0.14(+2.57%)
Oct 05, 2021
5.620
5.630
5.440
5.450
135,622
-0.14(-2.50%)
Oct 04, 2021
5.670
5.740
5.540
5.590
155,661
-0.08(-1.41%)
Oct 01, 2021
5.660
5.830
5.550
5.670
203,983
+0.04(+0.71%)
Sep 30, 2021
5.580
5.750
5.370
5.630
889,088
+0.04(+0.72%)
Sep 29, 2021
5.670
5.720
5.440
5.590
189,843
-0.07(-1.24%)
Sep 28, 2021
5.640
5.760
5.400
5.660
162,162
+0.00(+0.00%)
Sep 27, 2021
5.610
5.700
5.550
5.660
127,289
+0.02(+0.35%)
Sep 24, 2021
5.630
5.740
5.500
5.640
205,907
-0.06(-1.05%)
Sep 23, 2021
5.720
5.770
5.600
5.700
104,731
+0.01(+0.18%)
Sep 22, 2021
5.760
5.800
5.640
5.690
79,388
-0.01(-0.18%)
Sep 21, 2021
5.730
5.730
5.490
5.700
140,778
+0.01(+0.18%)
Sep 20, 2021
5.600
5.750
5.585
5.690
86,124
+0.00(+0.00%)
Sep 17, 2021
5.660
5.870
5.500
5.690
78,935
+0.04(+0.71%)
Sep 16, 2021
5.740
5.780
5.530
5.650
64,787
-0.09(-1.57%)
Sep 15, 2021
5.880
5.926
5.710
5.740
61,063
-0.08(-1.37%)
Sep 14, 2021
5.900
5.900
5.690
5.820
76,897
-0.04(-0.68%)
Sep 13, 2021
5.990
6.150
5.760
5.860
246,884
+0.07(+1.21%)
Sep 10, 2021
5.800
5.800
5.710
5.790
93,557
+0.02(+0.35%)
Sep 09, 2021
5.680
5.780
5.580
5.770
94,371
+0.04(+0.70%)
Sep 08, 2021
5.510
5.730
5.430
5.730
68,895
+0.23(+4.18%)
Sep 07, 2021
5.500
5.650
5.420
5.500
87,307
+0.00(+0.00%)
Sep 03, 2021
5.530
5.545
5.450
5.500
47,319
-0.04(-0.72%)
Sep 02, 2021
5.590
5.630
5.500
5.540
33,551
+0.03(+0.54%)
Sep 01, 2021
5.600
5.720
5.459
5.510
82,460
-0.13(-2.30%)
Aug 31, 2021
5.690
5.740
5.550
5.640
93,168
-0.07(-1.23%)
Aug 30, 2021
5.410
5.740
5.310
5.710
119,595
+0.32(+5.94%)
Aug 27, 2021
5.300
5.460
5.250
5.390
174,135
+0.12(+2.28%)
Aug 26, 2021
5.240
5.360
5.223
5.270
21,381
+0.03(+0.57%)
Aug 25, 2021
5.300
5.360
5.230
5.240
90,415
-0.01(-0.19%)
Aug 24, 2021
5.050
5.330
5.020
5.250
113,570
+0.23(+4.58%)
Aug 23, 2021
5.120
5.130
4.990
5.020
101,766
-0.03(-0.59%)
Aug 20, 2021
5.080
5.100
4.920
5.050
95,726
-0.08(-1.56%)
Aug 19, 2021
5.110
5.110
4.630
5.130
302,042
-0.03(-0.58%)
Aug 18, 2021
5.210
5.210
5.120
5.160
61,302
-0.06(-1.15%)
Aug 17, 2021
5.100
5.270
4.910
5.220
169,533
+0.10(+1.95%)
Aug 16, 2021
5.250
5.270
5.060
5.120
141,626
-0.22(-4.12%)
Aug 13, 2021
5.340
5.360
5.110
5.340
176,598
-0.06(-1.11%)
Aug 12, 2021
5.330
5.410
5.320
5.400
85,248
+0.00(+0.00%)
Aug 11, 2021
5.420
5.430
5.270
5.400
64,854
+0.00(+0.00%)
Aug 10, 2021
5.460
5.460
5.280
5.400
124,336
+0.00(+0.00%)
Aug 09, 2021
5.420
5.470
5.200
5.400
182,975
-0.08(-1.46%)
Aug 06, 2021
5.500
5.500
5.310
5.480
63,936
-0.03(-0.54%)
Aug 05, 2021
5.380
5.510
5.260
5.510
46,992
+0.18(+3.38%)
Aug 04, 2021
5.340
5.490
5.100
5.330
173,015
-0.11(-2.02%)
Aug 03, 2021
5.500
5.650
5.340
5.440
60,888
-0.10(-1.81%)
Aug 02, 2021
5.660
5.750
5.470
5.540
574,780
-0.02(-0.36%)
Jul 30, 2021
5.580
5.640
5.380
5.560
102,704
-0.02(-0.36%)
Jul 29, 2021
5.570
5.610
5.450
5.580
38,655
+0.09(+1.64%)
Jul 28, 2021
5.350
5.550
5.320
5.490
49,150
+0.16(+3.00%)
Jul 27, 2021
5.440
5.440
5.230
5.330
53,306
-0.11(-2.02%)
Jul 26, 2021
5.300
5.440
5.240
5.440
141,237
+0.13(+2.45%)
Jul 23, 2021
5.300
5.460
5.130
5.310
86,968
+0.08(+1.53%)
Jul 22, 2021
5.380
5.380
5.208
5.230
85,312
-0.14(-2.61%)
Jul 21, 2021
5.200
5.430
5.200
5.370
71,562
+0.17(+3.27%)
Jul 20, 2021
5.090
5.310
5.010
5.200
75,737
+0.11(+2.16%)
Jul 19, 2021
5.150
5.150
4.880
5.090
177,638
-0.23(-4.32%)
Jul 16, 2021
5.340
5.360
5.220
5.320
129,653
+0.01(+0.19%)
Jul 15, 2021
5.280
5.350
5.140
5.310
63,967
-0.03(-0.56%)
Jul 14, 2021
5.500
5.600
5.230
5.340
168,585
-0.20(-3.61%)
Jul 13, 2021
5.650
5.720
5.450
5.540
105,725
-0.15(-2.64%)
Jul 12, 2021
5.620
5.700
5.520
5.690
66,014
+0.03(+0.53%)
Jul 09, 2021
5.650
5.700
5.559
5.660
42,892
+0.07(+1.25%)
Jul 08, 2021
5.510
5.620
5.380
5.590
77,014
-0.01(-0.18%)
Jul 07, 2021
5.600
5.630
5.450
5.600
76,406
-0.02(-0.36%)
Jul 06, 2021
5.730
5.730
5.530
5.620
109,883
-0.14(-2.43%)
Jul 02, 2021
5.770
5.770
5.640
5.760
71,204
-0.01(-0.17%)
Jul 01, 2021
5.740
5.820
5.680
5.770
73,597
+0.05(+0.87%)
Jun 30, 2021
5.700
5.740
5.620
5.720
74,899
-0.02(-0.35%)
Jun 29, 2021
5.890
5.890
5.690
5.740
109,060
-0.14(-2.38%)
Jun 28, 2021
5.980
5.990
5.770
5.880
142,437
-0.03(-0.51%)
Jun 25, 2021
5.940
5.940
5.770
5.910
89,842
-0.01(-0.17%)
Jun 24, 2021
5.750
5.920
5.750
5.920
104,366
+0.23(+4.04%)
Jun 23, 2021
5.450
5.690
5.450
5.690
85,906
+0.22(+4.02%)
Jun 22, 2021
5.460
5.470
5.280
5.470
155,283
+0.02(+0.37%)
Jun 21, 2021
5.330
5.510
5.250
5.450
170,519
+0.14(+2.64%)
Jun 18, 2021
5.280
5.310
5.150
5.310
140,457
+0.03(+0.57%)
Jun 17, 2021
5.280
5.300
5.120
5.280
168,735
-0.02(-0.38%)
Jun 16, 2021
5.290
5.380
5.170
5.300
94,215
+0.01(+0.19%)
Jun 15, 2021
5.260
5.350
5.220
5.290
158,950
+0.03(+0.57%)
Jun 14, 2021
5.450
5.560
5.220
5.260
298,291
-0.22(-4.01%)
Jun 11, 2021
5.450
5.500
5.400
5.480
192,577
+0.11(+2.05%)
Jun 10, 2021
5.550
5.564
5.350
5.370
338,120
-0.20(-3.59%)
Jun 09, 2021
5.600
5.690
5.420
5.570
190,876
-0.12(-2.11%)
Jun 08, 2021
5.790
5.840
5.650
5.690
97,820
-0.06(-1.04%)
Jun 07, 2021
5.640
5.800
5.634
5.750
140,612
+0.11(+1.95%)
Jun 04, 2021
5.550
5.680
5.550
5.640
133,471
+0.04(+0.71%)
Jun 03, 2021
5.800
5.840
5.550
5.600
238,528
-0.13(-2.27%)
Jun 02, 2021
5.730
5.790
5.660
5.730
157,410
+0.01(+0.17%)
Jun 01, 2021
5.760
5.800
5.570
5.720
242,047
+0.03(+0.53%)
May 28, 2021
5.720
5.750
5.620
5.690
42,611
-0.02(-0.35%)
May 27, 2021
5.470
5.770
5.400
5.710
405,258
+0.09(+1.60%)
May 26, 2021
5.510
5.650
5.420
5.620
148,598
+0.05(+0.90%)
May 25, 2021
5.710
5.750
5.500
5.570
277,994
-0.13(-2.28%)
May 24, 2021
5.700
5.850
5.640
5.700
184,038
-0.06(-1.04%)
May 21, 2021
5.940
5.980
5.720
5.760
199,068
-0.19(-3.19%)
May 20, 2021
5.800
5.990
5.400
5.950
233,721
-0.13(-2.14%)
May 19, 2021
6.150
6.150
5.810
6.080
125,004
-0.05(-0.82%)
May 18, 2021
5.930
6.150
5.860
6.130
164,833
+0.27(+4.61%)
May 17, 2021
5.710
5.950
5.700
5.860
94,450
+0.06(+1.03%)
May 14, 2021
5.590
5.850
5.590
5.800
118,799
+0.17(+3.02%)
May 13, 2021
5.600
5.750
5.580
5.630
138,569
-0.04(-0.71%)
May 12, 2021
5.750
5.828
5.540
5.670
148,875
-0.06(-1.05%)
May 11, 2021
5.560
5.829
5.500
5.730
139,747
-0.04(-0.69%)
May 10, 2021
6.200
6.370
5.620
5.770
208,468
-0.34(-5.56%)
May 07, 2021
5.760
6.130
5.760
6.110
109,548
+0.35(+6.08%)
May 06, 2021
6.050
6.150
5.520
5.760
232,916
-0.19(-3.19%)
May 05, 2021
5.900
6.270
5.730
5.950
429,981
+0.16(+2.76%)
May 04, 2021
5.760
5.880
5.620
5.790
156,354
+0.02(+0.35%)
May 03, 2021
5.860
6.010
5.610
5.770
269,096
+0.00(+0.00%)
Apr 30, 2021
5.780
5.890
5.700
5.770
162,500
-0.01(-0.17%)
Apr 29, 2021
5.900
5.940
5.651
5.780
286,912
-0.11(-1.87%)
Apr 28, 2021
5.600
5.890
5.420
5.890
770,121
+0.50(+9.28%)
Apr 27, 2021
5.200
6.090
5.120
5.390
4,217,125
+0.19(+3.65%)
Apr 26, 2021
4.920
5.210
4.850
5.200
926,776
+0.37(+7.66%)
Apr 23, 2021
4.920
4.980
4.760
4.830
46,400
+0.03(+0.63%)
Apr 22, 2021
4.800
4.860
4.710
4.800
50,075
+0.00(+0.00%)
Apr 21, 2021
4.760
4.930
4.610
4.800
89,589
+0.07(+1.48%)
Apr 20, 2021
4.810
4.810
4.590
4.730
96,838
-0.09(-1.87%)
Apr 19, 2021
4.800
4.840
4.650
4.820
72,909
+0.02(+0.42%)
Apr 16, 2021
4.820
4.830
4.570
4.800
157,400
-0.01(-0.21%)
Apr 15, 2021
4.800
4.900
4.710
4.810
129,091
+0.02(+0.42%)
Apr 14, 2021
4.800
4.880
4.720
4.790
57,311
+0.01(+0.21%)
Apr 13, 2021
4.700
4.800
4.570
4.780
90,561
+0.02(+0.42%)
Apr 12, 2021
4.830
4.830
4.650
4.760
61,193
-0.04(-0.83%)
Apr 09, 2021
4.810
4.912
4.754
4.800
46,300
-0.04(-0.83%)
Apr 08, 2021
4.920
5.000
4.770
4.840
160,736
-0.06(-1.22%)
Apr 07, 2021
4.950
5.000
4.750
4.900
168,775
-0.09(-1.80%)
Apr 06, 2021
4.910
5.000
4.885
4.990
149,336
+0.09(+1.84%)
Apr 05, 2021
4.970
5.010
4.830
4.900
105,622
-0.08(-1.61%)
Apr 01, 2021
4.840
5.000
4.770
4.980
111,700
+0.07(+1.43%)
Mar 31, 2021
4.990
5.000
4.740
4.910
984,525
-0.06(-1.21%)
Mar 30, 2021
4.740
4.990
4.660
4.970
175,530
+0.25(+5.30%)
Mar 29, 2021
4.640
4.870
4.530
4.720
135,855
+0.06(+1.29%)
Mar 26, 2021
4.730
4.730
4.440
4.660
171,200
-0.03(-0.64%)
Mar 25, 2021
4.300
4.710
4.300
4.690
214,168
+0.37(+8.56%)
Mar 24, 2021
4.390
4.600
4.200
4.320
217,438
-0.05(-1.14%)
Mar 23, 2021
4.480
4.560
4.310
4.370
253,376
-0.13(-2.89%)
Mar 22, 2021
4.660
4.730
4.480
4.500
155,285
-0.16(-3.43%)
Mar 19, 2021
4.670
4.760
4.570
4.660
205,000
-0.01(-0.21%)
Mar 18, 2021
4.780
4.950
4.640
4.670
121,214
-0.14(-2.91%)
Mar 17, 2021
4.740
4.900
4.640
4.810
195,826
+0.00(+0.00%)
Mar 16, 2021
4.960
5.110
4.640
4.810
145,455
-0.13(-2.63%)
Mar 15, 2021
4.900
5.150
4.870
4.940
429,257
+0.05(+1.02%)
Mar 12, 2021
5.000
5.000
4.840
4.890
92,800
-0.10(-2.00%)
Mar 11, 2021
4.900
5.020
4.800
4.990
317,419
+0.13(+2.67%)
Mar 10, 2021
4.730
4.990
4.700
4.860
209,863
+0.20(+4.29%)
Mar 09, 2021
4.560
4.690
4.410
4.660
108,945
+0.12(+2.64%)
Mar 08, 2021
4.490
4.750
4.350
4.540
247,996
+0.09(+2.02%)
Mar 05, 2021
4.540
4.590
4.300
4.450
183,300
-0.05(-1.11%)
Mar 04, 2021
4.610
4.700
4.310
4.500
274,978
-0.09(-1.96%)
Mar 03, 2021
4.700
4.750
4.530
4.590
152,270
-0.11(-2.34%)
Mar 02, 2021
4.550
4.730
4.430
4.700
169,268
+0.16(+3.52%)
Mar 01, 2021
4.500
4.630
4.430
4.540
144,559
+0.15(+3.42%)
Feb 26, 2021
4.530
4.539
4.290
4.390
204,100
-0.18(-3.94%)
Feb 25, 2021
4.740
4.740
4.400
4.570
314,615
-0.17(-3.59%)
Feb 24, 2021
4.630
4.750
4.600
4.740
379,418
+0.03(+0.64%)
Feb 23, 2021
4.850
4.850
4.317
4.710
411,385
-0.09(-1.87%)
Feb 22, 2021
4.580
4.890
4.560
4.800
457,652
+0.24(+5.26%)
Feb 19, 2021
4.330
4.570
4.330
4.560
164,300
+0.22(+5.07%)
Feb 18, 2021
4.400
4.400
4.290
4.340
166,289
-0.08(-1.81%)
Feb 17, 2021
4.540
4.620
4.410
4.420
139,136
-0.13(-2.86%)
Feb 16, 2021
4.800
4.800
4.530
4.550
352,707
+0.00(+0.00%)
Feb 12, 2021
4.570
4.600
4.460
4.550
231,900
-0.04(-0.87%)
Feb 11, 2021
4.350
4.630
4.210
4.590
483,016
+0.39(+9.29%)
Feb 10, 2021
4.180
4.310
3.950
4.200
305,328
+0.07(+1.69%)
Feb 09, 2021
4.110
4.198
4.010
4.130
194,556
+0.02(+0.49%)
Feb 08, 2021
4.150
4.238
4.100
4.110
244,804
-0.03(-0.72%)
Feb 05, 2021
4.100
4.190
4.030
4.140
205,700
+0.06(+1.47%)
Feb 04, 2021
4.090
4.110
4.010
4.080
90,760
+0.02(+0.49%)
Feb 03, 2021
4.140
4.200
4.010
4.060
159,209
-0.04(-0.98%)
Feb 02, 2021
4.100
4.130
4.000
4.100
151,196
+0.05(+1.23%)
Feb 01, 2021
4.010
4.080
3.956
4.050
159,069
+0.02(+0.50%)
Jan 29, 2021
4.040
4.210
3.968
4.030
268,000
-0.01(-0.25%)
Jan 28, 2021
3.840
4.110
3.770
4.040
416,269
+0.18(+4.66%)
Jan 27, 2021
3.750
3.870
3.710
3.860
185,705
+0.12(+3.21%)
Jan 26, 2021
3.750
3.780
3.640
3.740
171,824
+0.02(+0.54%)
Jan 25, 2021
3.850
3.890
3.570
3.720
294,824
-0.12(-3.12%)
Jan 22, 2021
3.750
3.840
3.700
3.840
204,400
+0.05(+1.32%)
Jan 21, 2021
3.730
3.930
3.730
3.790
314,899
+0.05(+1.34%)
Jan 20, 2021
3.810
3.810
3.650
3.740
128,679
+0.03(+0.81%)
Jan 19, 2021
3.840
3.850
3.700
3.710
203,924
-0.06(-1.59%)
Jan 15, 2021
3.760
3.790
3.550
3.770
350,700
-0.04(-1.05%)
Jan 14, 2021
3.730
3.930
3.730
3.810
231,714
+0.10(+2.70%)
Jan 13, 2021
3.600
3.775
3.500
3.710
329,889
+0.16(+4.51%)
Jan 12, 2021
3.700
3.700
3.500
3.550
375,715
-0.13(-3.53%)
Jan 11, 2021
3.710
3.730
3.510
3.680
244,808
-0.07(-1.87%)
Jan 08, 2021
3.760
3.820
3.620
3.750
168,200
+0.03(+0.81%)
Jan 07, 2021
3.750
3.790
3.630
3.720
273,053
-0.07(-1.85%)
Jan 06, 2021
3.830
3.900
3.740
3.790
242,929
-0.03(-0.79%)
Jan 05, 2021
3.830
3.860
3.780
3.820
195,514
-0.06(-1.55%)
Jan 04, 2021
4.040
4.050
3.820
3.880
202,815
-0.11(-2.76%)
Dec 31, 2020
3.990
3.990
3.990
159,624
+0.00(+0.00%)
Dec 30, 2020
3.920
4.020
3.905
3.990
159,624
+0.07(+1.79%)
Dec 29, 2020
4.050
4.100
3.850
3.920
207,843
-0.04(-1.01%)
Dec 28, 2020
3.830
4.030
3.830
3.960
273,206
+0.12(+3.13%)
Dec 24, 2020
3.950
3.950
3.800
3.840
93,400
-0.11(-2.78%)
Dec 23, 2020
3.810
3.990
3.810
3.950
191,650
+0.11(+2.86%)
Dec 22, 2020
3.950
3.990
3.790
3.840
330,421
-0.12(-3.03%)
Dec 21, 2020
3.870
4.020
3.820
3.960
302,197
+0.00(+0.00%)
Dec 18, 2020
4.000
4.040
3.920
3.960
234,300
-0.01(-0.25%)
Dec 17, 2020
4.000
4.120
3.920
3.970
199,766
+0.03(+0.76%)
Dec 16, 2020
3.880
4.010
3.810
3.940
265,111
+0.02(+0.51%)
Dec 15, 2020
4.070
4.130
3.900
3.920
458,281
-0.20(-4.85%)
Dec 14, 2020
4.360
4.360
4.030
4.120
265,992
-0.15(-3.51%)
Dec 11, 2020
4.350
4.400
4.200
4.270
155,600
-0.14(-3.17%)
Dec 10, 2020
3.970
4.490
3.880
4.410
420,517
+0.41(+10.25%)
Dec 09, 2020
4.040
4.240
3.860
4.000
689,114
-0.02(-0.50%)
Dec 08, 2020
4.260
4.260
4.000
4.020
704,172
-0.24(-5.63%)
Dec 07, 2020
4.280
4.460
4.200
4.260
429,516
-0.11(-2.52%)
Dec 04, 2020
4.240
4.490
4.160
4.370
475,700
+0.13(+3.07%)
Dec 03, 2020
4.540
4.740
4.180
4.240
880,945
-0.28(-6.19%)
Dec 02, 2020
4.170
4.870
4.100
4.520
2,590,961
+0.03(+0.67%)
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.