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
Information Svcs Group
(NQ:
III
)
3.130
-0.040 (-1.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
4.159
4.208
4.062
4.071
75,851
-0.12(-2.80%)
Nov 29, 2023
4.257
4.277
4.150
4.189
48,090
-0.03(-0.70%)
Nov 28, 2023
4.247
4.279
4.208
4.218
41,647
-0.02(-0.46%)
Nov 27, 2023
4.287
4.326
4.228
4.238
35,536
-0.04(-0.92%)
Nov 24, 2023
4.277
4.336
4.257
4.277
20,543
+0.03(+0.69%)
Nov 22, 2023
4.267
4.316
4.238
4.247
30,146
-0.02(-0.46%)
Nov 21, 2023
4.306
4.394
4.257
4.267
54,377
-0.13(-2.90%)
Nov 20, 2023
4.306
4.433
4.247
4.394
61,325
+0.12(+2.75%)
Nov 17, 2023
4.287
4.365
4.247
4.277
88,487
+0.02(+0.46%)
Nov 16, 2023
4.375
4.375
4.218
4.257
50,472
-0.07(-1.58%)
Nov 15, 2023
4.385
4.453
4.316
4.326
82,183
-0.07(-1.56%)
Nov 14, 2023
4.199
4.404
4.199
4.394
88,797
+0.26(+6.40%)
Nov 13, 2023
4.071
4.159
4.017
4.130
61,068
+0.03(+0.72%)
Nov 10, 2023
4.110
4.130
4.022
4.101
48,161
+0.02(+0.48%)
Nov 09, 2023
4.110
4.140
4.052
4.081
58,705
-0.02(-0.48%)
Nov 08, 2023
4.062
4.110
4.003
4.101
37,135
+0.04(+0.96%)
Nov 07, 2023
4.140
4.157
4.042
4.062
69,756
-0.06(-1.43%)
Nov 06, 2023
4.199
4.238
4.101
4.120
67,438
-0.10(-2.32%)
Nov 03, 2023
4.052
4.238
4.032
4.218
80,312
+0.19(+4.61%)
Nov 02, 2023
4.013
4.062
3.973
4.032
54,204
+0.05(+1.23%)
Nov 01, 2023
3.954
4.013
3.915
3.983
55,920
+0.01(+0.25%)
Oct 31, 2023
3.954
3.973
3.895
3.973
72,610
+0.03(+0.74%)
Oct 30, 2023
3.915
3.963
3.887
3.944
64,178
+0.04(+1.00%)
Oct 27, 2023
4.032
4.032
3.885
3.905
46,965
-0.13(-3.16%)
Oct 26, 2023
3.954
4.052
3.954
4.032
67,609
+0.09(+2.23%)
Oct 25, 2023
4.003
4.003
3.925
3.944
43,791
-0.08(-1.95%)
Oct 24, 2023
4.071
4.071
3.974
4.022
52,005
-0.01(-0.24%)
Oct 23, 2023
4.091
4.120
4.013
4.032
47,056
-0.06(-1.44%)
Oct 20, 2023
4.140
4.179
4.071
4.091
74,880
-0.03(-0.71%)
Oct 19, 2023
4.120
4.228
4.110
4.120
52,730
-0.01(-0.24%)
Oct 18, 2023
4.199
4.199
4.110
4.130
48,109
-0.10(-2.31%)
Oct 17, 2023
4.228
4.296
4.218
4.228
57,920
-0.01(-0.23%)
Oct 16, 2023
4.159
4.287
4.150
4.238
47,549
+0.12(+2.85%)
Oct 13, 2023
4.257
4.257
4.101
4.120
111,397
-0.10(-2.32%)
Oct 12, 2023
4.326
4.326
4.199
4.218
48,678
-0.11(-2.49%)
Oct 11, 2023
4.385
4.423
4.316
4.326
53,449
-0.06(-1.34%)
Oct 10, 2023
4.355
4.443
4.355
4.385
71,059
+0.03(+0.67%)
Oct 09, 2023
4.345
4.405
4.345
4.355
53,084
-0.02(-0.45%)
Oct 06, 2023
4.385
4.424
4.336
4.375
67,625
-0.03(-0.67%)
Oct 05, 2023
4.326
4.419
4.257
4.404
114,192
+0.08(+1.81%)
Oct 04, 2023
4.179
4.336
4.179
4.326
76,785
+0.12(+2.79%)
Oct 03, 2023
4.179
4.263
4.179
4.208
98,465
+0.02(+0.47%)
Oct 02, 2023
4.277
4.287
4.159
4.189
89,596
-0.10(-2.28%)
Sep 29, 2023
4.257
4.316
4.228
4.287
100,423
+0.05(+1.15%)
Sep 28, 2023
4.277
4.296
4.218
4.238
62,060
-0.04(-0.92%)
Sep 27, 2023
4.365
4.375
4.267
4.277
68,694
-0.08(-1.80%)
Sep 26, 2023
4.365
4.424
4.345
4.355
68,231
-0.01(-0.22%)
Sep 25, 2023
4.287
4.380
4.326
4.365
75,365
+0.06(+1.36%)
Sep 22, 2023
4.287
4.365
4.262
4.306
105,410
-0.03(-0.68%)
Sep 21, 2023
4.355
4.385
4.296
4.336
102,202
-0.07(-1.56%)
Sep 20, 2023
4.453
4.546
4.389
4.404
87,366
-0.04(-0.88%)
Sep 19, 2023
4.385
4.458
4.345
4.443
129,713
+0.06(+1.34%)
Sep 18, 2023
4.551
4.551
4.380
4.385
117,011
-0.12(-2.61%)
Sep 15, 2023
4.551
4.574
4.492
4.502
299,390
-0.06(-1.29%)
Sep 14, 2023
4.580
4.590
4.531
4.561
145,001
+0.02(+0.43%)
Sep 13, 2023
4.649
4.649
4.522
4.541
99,169
-0.05(-1.07%)
Sep 12, 2023
4.659
4.678
4.590
4.590
84,043
-0.07(-1.47%)
Sep 11, 2023
4.727
4.742
4.649
4.659
83,996
-0.05(-1.04%)
Sep 08, 2023
4.756
4.796
4.698
4.707
59,118
-0.04(-0.82%)
Sep 07, 2023
4.854
4.869
4.747
4.747
232,560
-0.11(-2.22%)
Sep 06, 2023
4.864
4.864
4.785
4.854
158,373
+0.00(+0.10%)
Sep 05, 2023
4.893
4.893
4.771
4.849
199,571
-0.09(-1.78%)
Sep 01, 2023
5.073
5.116
4.915
4.937
130,869
-0.11(-2.12%)
Aug 31, 2023
4.928
5.199
4.928
5.044
284,090
+0.12(+2.36%)
Aug 30, 2023
4.860
4.937
4.860
4.928
132,724
+0.06(+1.20%)
Aug 29, 2023
4.831
4.899
4.797
4.870
297,070
+0.05(+1.01%)
Aug 28, 2023
4.811
4.850
4.763
4.821
122,221
+0.01(+0.20%)
Aug 25, 2023
4.831
4.850
4.753
4.811
77,721
-0.01(-0.20%)
Aug 24, 2023
4.918
4.967
4.821
4.821
55,702
-0.12(-2.36%)
Aug 23, 2023
4.802
4.947
4.782
4.937
152,923
+0.14(+2.83%)
Aug 22, 2023
4.705
4.821
4.695
4.802
117,770
+0.13(+2.70%)
Aug 21, 2023
4.802
4.802
4.598
4.676
211,837
-0.09(-1.83%)
Aug 18, 2023
4.792
4.831
4.743
4.763
81,092
-0.05(-1.01%)
Aug 17, 2023
4.860
4.928
4.792
4.811
111,821
-0.05(-1.00%)
Aug 16, 2023
4.996
5.034
4.855
4.860
70,874
-0.15(-2.91%)
Aug 15, 2023
5.054
5.102
5.001
5.005
83,471
-0.05(-0.96%)
Aug 14, 2023
4.870
5.083
4.870
5.054
150,936
-0.05(-0.95%)
Aug 11, 2023
5.054
5.112
5.054
5.102
108,493
+0.01(+0.19%)
Aug 10, 2023
5.102
5.131
5.054
5.093
187,542
+0.00(+0.00%)
Aug 09, 2023
5.064
5.102
4.976
5.093
78,489
+0.06(+1.16%)
Aug 08, 2023
4.879
5.044
4.879
5.034
155,983
+0.10(+1.96%)
Aug 07, 2023
4.850
5.044
4.840
4.937
232,640
-0.07(-1.36%)
Aug 04, 2023
4.996
5.180
4.928
5.005
130,608
-0.11(-2.09%)
Aug 03, 2023
4.889
5.122
4.889
5.112
232,909
+0.21(+4.36%)
Aug 02, 2023
4.937
4.947
4.836
4.899
104,457
-0.11(-2.13%)
Aug 01, 2023
5.005
5.054
4.967
5.005
63,166
+0.01(+0.19%)
Jul 31, 2023
4.850
5.020
4.840
4.996
242,357
+0.00(+0.00%)
Jul 28, 2023
4.928
5.005
4.928
4.996
111,233
+0.09(+1.78%)
Jul 27, 2023
5.122
5.122
4.879
4.908
225,258
-0.20(-3.98%)
Jul 26, 2023
5.054
5.141
5.054
5.112
80,599
+0.05(+0.96%)
Jul 25, 2023
5.015
5.102
5.015
5.064
81,138
+0.03(+0.58%)
Jul 24, 2023
4.850
5.059
4.831
5.034
170,868
+0.08(+1.57%)
Jul 21, 2023
5.190
5.190
4.947
4.957
96,499
-0.19(-3.77%)
Jul 20, 2023
5.209
5.248
5.141
5.151
142,383
-0.09(-1.67%)
Jul 19, 2023
5.306
5.325
5.201
5.238
86,281
-0.08(-1.46%)
Jul 18, 2023
5.190
5.316
5.179
5.316
148,962
+0.13(+2.43%)
Jul 17, 2023
4.870
5.228
4.870
5.190
204,196
+0.00(+0.00%)
Jul 14, 2023
5.199
5.219
5.151
5.190
99,146
-0.04(-0.74%)
Jul 13, 2023
5.219
5.282
5.199
5.228
97,421
+0.00(+0.00%)
Jul 12, 2023
5.228
5.277
5.180
5.228
111,373
+0.08(+1.51%)
Jul 11, 2023
5.093
5.180
5.083
5.151
93,658
+0.06(+1.14%)
Jul 10, 2023
4.870
5.122
4.860
5.093
216,601
-0.04(-0.76%)
Jul 07, 2023
5.073
5.165
5.044
5.131
207,530
+0.07(+1.34%)
Jul 06, 2023
5.093
5.165
5.054
5.064
139,217
+0.01(+0.19%)
Jul 05, 2023
5.161
5.161
5.044
5.054
94,819
-0.12(-2.25%)
Jul 03, 2023
5.199
5.219
5.064
5.170
99,183
-0.03(-0.56%)
Jun 30, 2023
5.199
5.243
5.180
5.199
117,582
+0.01(+0.19%)
Jun 29, 2023
5.083
5.209
5.073
5.190
96,473
+0.10(+1.90%)
Jun 28, 2023
4.957
5.102
4.957
5.093
125,474
+0.14(+2.74%)
Jun 27, 2023
4.947
5.025
4.899
4.957
218,831
+0.02(+0.39%)
Jun 26, 2023
5.073
5.107
4.851
4.937
299,299
-0.50(-9.27%)
Jun 23, 2023
5.500
5.510
5.345
5.442
542,875
-0.09(-1.58%)
Jun 22, 2023
5.325
5.549
5.248
5.529
328,440
-0.01(-0.18%)
Jun 21, 2023
5.490
5.597
5.452
5.539
180,961
+0.04(+0.71%)
Jun 20, 2023
5.626
5.626
5.432
5.500
203,908
-0.17(-3.08%)
Jun 16, 2023
5.199
5.694
5.180
5.675
743,502
+0.51(+9.96%)
Jun 15, 2023
5.122
5.185
5.073
5.161
173,197
+0.35(+7.37%)
May 08, 2023
4.797
4.816
4.758
4.806
183,243
+0.00(+0.00%)
May 05, 2023
4.845
4.883
4.763
4.806
100,740
+0.01(+0.20%)
May 04, 2023
4.864
4.893
4.797
4.797
120,475
-0.09(-1.77%)
May 03, 2023
4.883
5.047
4.874
4.883
136,327
+0.02(+0.40%)
May 02, 2023
4.912
4.917
4.778
4.864
78,877
-0.07(-1.36%)
May 01, 2023
4.893
4.970
4.893
4.931
71,431
+0.04(+0.79%)
Apr 28, 2023
4.787
4.941
4.787
4.893
89,596
+0.12(+2.41%)
Apr 27, 2023
4.768
4.778
4.691
4.778
131,275
+0.04(+0.81%)
Apr 26, 2023
4.672
4.778
4.672
4.739
92,977
+0.05(+1.02%)
Apr 25, 2023
4.672
4.763
4.662
4.691
58,195
-0.04(-0.81%)
Apr 24, 2023
4.835
4.859
4.691
4.730
92,685
-0.11(-2.19%)
Apr 21, 2023
4.806
4.855
4.768
4.835
137,072
+0.03(+0.60%)
Apr 20, 2023
4.806
4.855
4.749
4.806
95,510
-0.03(-0.60%)
Apr 19, 2023
4.778
4.888
4.778
4.835
93,005
-0.02(-0.40%)
Apr 18, 2023
4.970
4.970
4.826
4.855
102,069
-0.08(-1.56%)
Apr 17, 2023
4.903
4.941
4.835
4.931
98,294
+0.04(+0.79%)
Apr 14, 2023
4.960
5.018
4.855
4.893
87,206
-0.08(-1.55%)
Apr 13, 2023
4.980
5.047
4.951
4.970
61,800
+0.03(+0.58%)
Apr 12, 2023
4.951
5.042
4.903
4.941
60,583
+0.04(+0.78%)
Apr 11, 2023
4.883
5.066
4.874
4.903
139,505
+0.01(+0.20%)
Apr 10, 2023
4.845
4.917
4.826
4.893
108,068
+0.01(+0.20%)
Apr 06, 2023
4.806
4.912
4.781
4.883
68,723
+0.07(+1.40%)
Apr 05, 2023
4.778
4.855
4.739
4.816
101,952
+0.01(+0.20%)
Apr 04, 2023
4.922
4.922
4.787
4.806
69,893
-0.10(-1.96%)
Apr 03, 2023
4.893
4.960
4.855
4.903
66,289
+0.01(+0.20%)
Mar 31, 2023
4.835
4.912
4.835
4.893
119,617
+0.07(+1.39%)
Mar 30, 2023
4.835
4.888
4.804
4.826
85,667
-0.01(-0.20%)
Mar 29, 2023
4.960
4.960
4.787
4.835
133,181
-0.05(-0.98%)
Mar 28, 2023
4.816
4.922
4.806
4.883
153,767
+0.05(+0.99%)
Mar 27, 2023
4.816
4.855
4.701
4.835
117,834
+0.08(+1.62%)
Mar 24, 2023
4.614
4.792
4.605
4.758
119,075
+0.10(+2.06%)
Mar 23, 2023
4.576
4.701
4.489
4.662
95,456
+0.12(+2.75%)
Mar 22, 2023
4.682
4.710
4.490
4.537
125,995
-0.16(-3.48%)
Mar 21, 2023
4.508
4.720
4.494
4.701
121,292
+0.25(+5.62%)
Mar 20, 2023
4.470
4.528
4.422
4.451
135,149
-0.02(-0.43%)
Mar 17, 2023
4.643
4.643
4.436
4.470
261,989
-0.22(-4.71%)
Mar 16, 2023
4.586
4.729
4.496
4.691
118,191
+0.02(+0.41%)
Mar 15, 2023
4.615
4.691
4.548
4.672
390,831
-0.07(-1.41%)
Mar 14, 2023
4.863
4.863
4.653
4.739
248,677
+0.00(+0.00%)
Mar 13, 2023
4.672
4.786
4.548
4.739
114,450
-0.03(-0.60%)
Mar 10, 2023
5.149
5.149
4.729
4.767
202,324
-0.31(-6.02%)
Mar 09, 2023
5.130
5.149
5.053
5.073
129,601
-0.05(-0.93%)
Mar 08, 2023
5.130
5.177
5.082
5.120
144,396
-0.01(-0.19%)
Mar 07, 2023
5.168
5.206
5.082
5.130
110,725
+0.06(+1.13%)
Mar 06, 2023
5.111
5.111
5.049
5.073
214,997
-0.03(-0.56%)
Mar 03, 2023
5.082
5.168
5.065
5.101
96,974
+0.02(+0.38%)
Mar 02, 2023
4.977
5.101
4.977
5.082
109,578
+0.05(+0.95%)
Mar 01, 2023
5.025
5.073
4.958
5.034
99,312
+0.01(+0.19%)
Feb 28, 2023
4.987
5.111
4.987
5.025
146,596
+0.01(+0.19%)
Feb 27, 2023
4.930
5.034
4.929
5.015
83,643
+0.12(+2.53%)
Feb 24, 2023
4.825
4.910
4.777
4.891
155,292
+0.00(+0.00%)
Feb 23, 2023
4.834
4.915
4.767
4.891
216,459
+0.10(+1.99%)
Feb 22, 2023
5.025
5.049
4.786
4.796
180,370
-0.22(-4.37%)
Feb 21, 2023
5.101
5.145
4.961
5.015
94,047
-0.15(-2.95%)
Feb 17, 2023
5.130
5.177
5.082
5.168
129,488
+0.07(+1.31%)
Feb 16, 2023
5.101
5.211
5.101
5.101
122,460
-0.06(-1.11%)
Feb 15, 2023
5.082
5.192
5.082
5.158
60,069
+0.01(+0.19%)
Feb 14, 2023
5.225
5.242
5.073
5.149
173,939
-0.08(-1.46%)
Feb 13, 2023
5.301
5.359
5.025
5.225
189,260
-0.02(-0.36%)
Feb 10, 2023
5.063
5.278
5.063
5.244
250,320
+0.16(+3.19%)
Feb 09, 2023
5.044
5.158
5.044
5.082
141,776
+0.05(+0.95%)
Feb 08, 2023
5.073
5.177
5.006
5.034
106,478
-0.11(-2.22%)
Feb 07, 2023
4.996
5.149
4.996
5.149
83,605
+0.11(+2.27%)
Feb 06, 2023
5.225
5.227
4.996
5.034
170,993
-0.21(-4.00%)
Feb 03, 2023
5.301
5.320
5.168
5.244
109,412
-0.11(-2.14%)
Feb 02, 2023
5.101
5.378
5.101
5.359
348,261
+0.28(+5.44%)
Feb 01, 2023
4.987
5.168
4.958
5.082
178,541
+0.09(+1.72%)
Jan 31, 2023
4.815
5.022
4.815
4.996
127,282
+0.16(+3.35%)
Jan 30, 2023
4.968
4.968
4.786
4.834
145,290
-0.12(-2.50%)
Jan 27, 2023
4.930
5.053
4.930
4.958
97,285
-0.01(-0.19%)
Jan 26, 2023
4.910
4.987
4.906
4.968
114,871
+0.05(+0.97%)
Jan 25, 2023
4.863
4.949
4.729
4.920
164,445
+0.02(+0.39%)
Jan 24, 2023
4.987
5.101
4.877
4.901
110,866
-0.10(-2.10%)
Jan 23, 2023
4.891
5.049
4.872
5.006
161,446
+0.10(+2.14%)
Jan 20, 2023
4.910
4.958
4.863
4.901
126,357
+0.03(+0.59%)
Jan 19, 2023
4.910
4.958
4.853
4.872
149,993
-0.04(-0.78%)
Jan 18, 2023
5.053
5.109
4.910
4.910
238,589
-0.11(-2.28%)
Jan 17, 2023
4.977
5.068
4.958
5.025
104,462
+0.07(+1.35%)
Jan 13, 2023
4.844
4.991
4.844
4.958
150,964
+0.04(+0.78%)
Jan 12, 2023
4.786
4.939
4.748
4.920
104,529
+0.16(+3.41%)
Jan 11, 2023
4.672
4.834
4.672
4.758
370,719
+0.09(+1.84%)
Jan 10, 2023
4.558
4.710
4.558
4.672
86,423
+0.09(+1.87%)
Jan 09, 2023
4.672
4.701
4.520
4.586
183,563
-0.04(-0.93%)
Jan 06, 2023
4.520
4.701
4.443
4.629
154,933
+0.13(+2.86%)
Jan 05, 2023
4.481
4.567
4.434
4.500
158,285
+0.00(+0.00%)
Jan 04, 2023
4.481
4.567
4.438
4.500
355,361
+0.07(+1.51%)
Jan 03, 2023
4.443
4.462
4.291
4.434
245,927
+0.05(+1.09%)
Dec 30, 2022
4.386
4.415
4.300
4.386
122,436
-0.06(-1.29%)
Dec 29, 2022
4.329
4.462
4.305
4.443
139,362
+0.17(+4.02%)
Dec 28, 2022
4.443
4.481
4.148
4.272
404,206
-0.15(-3.45%)
Dec 27, 2022
4.396
4.462
4.357
4.424
219,347
+0.08(+1.75%)
Dec 23, 2022
4.148
4.396
4.133
4.348
372,749
+0.18(+4.35%)
Dec 22, 2022
4.138
4.243
4.095
4.167
224,839
-0.01(-0.23%)
Dec 21, 2022
4.167
4.376
4.138
4.176
790,913
+0.11(+2.82%)
Dec 20, 2022
4.148
4.186
3.957
4.062
1,028,312
-0.09(-2.07%)
Dec 19, 2022
4.319
4.319
4.129
4.148
120,950
-0.16(-3.76%)
Dec 16, 2022
4.348
4.362
4.195
4.310
319,958
-0.10(-2.38%)
Dec 15, 2022
4.701
4.729
4.386
4.415
152,324
-0.33(-7.03%)
Dec 14, 2022
4.777
4.930
4.691
4.748
261,186
-0.01(-0.20%)
Dec 13, 2022
4.672
4.806
4.591
4.758
577,903
+0.18(+3.96%)
Dec 12, 2022
4.767
4.767
4.558
4.577
211,218
-0.18(-3.81%)
Dec 09, 2022
4.844
4.930
4.701
4.758
219,136
-0.09(-1.77%)
Dec 08, 2022
4.910
5.001
4.815
4.844
111,066
-0.05(-0.97%)
Dec 07, 2022
4.987
5.034
4.882
4.891
123,857
-0.10(-1.91%)
Dec 06, 2022
5.025
5.025
4.901
4.987
172,731
-0.01(-0.19%)
Dec 05, 2022
4.958
5.101
4.958
4.996
145,062
+0.00(+0.00%)
Dec 02, 2022
5.053
5.073
4.939
4.996
94,181
-0.10(-2.06%)
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.