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
Fossil Group
(NQ:
FOSL
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2022
4.070
4.330
4.060
4.310
417,088
+0.15(+3.61%)
Dec 29, 2022
4.050
4.240
3.991
4.160
421,294
+0.18(+4.52%)
Dec 28, 2022
4.040
4.130
3.878
3.980
438,137
-0.07(-1.73%)
Dec 27, 2022
3.950
4.070
3.890
4.050
448,849
+0.07(+1.76%)
Dec 23, 2022
3.970
3.990
3.905
3.980
234,549
+0.01(+0.25%)
Dec 22, 2022
3.910
4.005
3.790
3.970
382,111
+0.00(+0.00%)
Dec 21, 2022
3.950
4.120
3.930
3.970
437,137
+0.07(+1.79%)
Dec 20, 2022
3.870
3.985
3.815
3.900
546,812
+0.03(+0.78%)
Dec 19, 2022
4.140
4.180
3.860
3.870
482,402
-0.30(-7.19%)
Dec 16, 2022
4.280
4.370
4.020
4.170
1,243,109
-0.18(-4.14%)
Dec 15, 2022
4.740
4.740
4.320
4.350
470,061
-0.48(-9.94%)
Dec 14, 2022
4.700
4.850
4.700
4.830
467,922
+0.18(+3.87%)
Dec 13, 2022
4.720
4.960
4.585
4.650
474,725
+0.06(+1.31%)
Dec 12, 2022
4.610
4.645
4.420
4.590
602,745
-0.02(-0.43%)
Dec 09, 2022
4.640
4.770
4.540
4.610
583,641
-0.09(-1.91%)
Dec 08, 2022
4.710
4.790
4.610
4.700
232,969
+0.03(+0.64%)
Dec 07, 2022
4.630
4.850
4.570
4.670
451,541
+0.00(+0.00%)
Dec 06, 2022
4.510
4.770
4.455
4.670
761,305
+0.16(+3.55%)
Dec 05, 2022
4.580
4.660
4.440
4.510
708,942
-0.11(-2.38%)
Dec 02, 2022
4.740
4.770
4.540
4.620
798,371
-0.26(-5.33%)
Dec 01, 2022
4.810
4.935
4.700
4.880
649,623
+0.11(+2.31%)
Nov 30, 2022
4.770
4.920
4.690
4.770
668,491
+0.03(+0.63%)
Nov 29, 2022
4.610
4.840
4.610
4.740
598,446
+0.15(+3.27%)
Nov 28, 2022
4.700
4.840
4.570
4.590
699,735
-0.20(-4.18%)
Nov 25, 2022
4.900
4.910
4.696
4.790
175,744
-0.04(-0.83%)
Nov 23, 2022
4.950
5.030
4.785
4.830
431,087
-0.08(-1.63%)
Nov 22, 2022
4.700
4.920
4.700
4.910
563,836
+0.25(+5.36%)
Nov 21, 2022
4.930
4.950
4.535
4.660
865,129
-0.18(-3.72%)
Nov 18, 2022
5.440
5.440
4.820
4.840
878,555
-0.44(-8.33%)
Nov 17, 2022
4.700
5.392
4.700
5.280
1,834,431
+0.71(+15.54%)
Nov 16, 2022
4.700
4.910
4.445
4.570
712,642
-0.36(-7.30%)
Nov 15, 2022
4.550
4.989
4.525
4.930
883,741
+0.47(+10.54%)
Nov 14, 2022
4.460
4.530
4.360
4.460
780,468
-0.10(-2.19%)
Nov 11, 2022
4.290
4.580
4.210
4.560
1,573,168
+0.38(+9.09%)
Nov 10, 2022
3.840
4.410
3.700
4.180
1,363,628
+0.81(+24.04%)
Nov 09, 2022
3.780
3.895
3.310
3.370
1,268,043
-0.42(-11.08%)
Nov 08, 2022
3.900
3.970
3.770
3.790
1,186,355
-0.09(-2.32%)
Nov 07, 2022
4.050
4.070
3.830
3.880
1,141,431
-0.16(-3.96%)
Nov 04, 2022
4.150
4.235
4.020
4.040
940,994
-0.02(-0.49%)
Nov 03, 2022
4.090
4.150
3.950
4.060
616,860
-0.13(-3.10%)
Nov 02, 2022
4.320
4.170
4.190
695,946
-0.13(-3.01%)
Nov 01, 2022
4.330
4.420
4.220
4.320
697,788
+0.07(+1.65%)
Oct 31, 2022
4.170
4.285
4.125
4.250
435,945
+0.06(+1.43%)
Oct 28, 2022
4.060
4.200
3.980
4.190
421,812
+0.12(+2.95%)
Oct 27, 2022
4.210
4.310
4.035
4.070
460,660
-0.08(-1.93%)
Oct 26, 2022
3.880
4.190
3.790
4.150
912,331
+0.23(+5.87%)
Oct 25, 2022
3.490
3.930
3.490
3.920
1,210,377
+0.47(+13.62%)
Oct 24, 2022
3.630
3.630
3.430
3.450
470,542
-0.17(-4.70%)
Oct 21, 2022
3.640
3.720
3.510
3.620
431,579
+0.02(+0.56%)
Oct 20, 2022
3.690
3.880
3.590
3.600
737,549
-0.08(-2.17%)
Oct 19, 2022
3.760
3.840
3.610
3.680
384,669
-0.14(-3.66%)
Oct 18, 2022
3.910
4.020
3.775
3.820
356,656
+0.00(+0.00%)
Oct 17, 2022
3.530
3.870
3.530
3.820
583,009
+0.35(+10.09%)
Oct 14, 2022
3.610
3.690
3.410
3.470
340,134
-0.08(-2.25%)
Oct 13, 2022
3.350
3.590
3.245
3.550
635,950
+0.11(+3.20%)
Oct 12, 2022
3.460
3.515
3.395
3.440
328,903
-0.02(-0.58%)
Oct 11, 2022
3.460
3.560
3.425
3.460
823,824
-0.01(-0.29%)
Oct 10, 2022
3.610
3.710
3.450
3.470
342,710
-0.14(-3.88%)
Oct 07, 2022
3.660
3.680
3.535
3.610
631,630
-0.12(-3.22%)
Oct 06, 2022
3.690
3.840
3.670
3.730
665,142
+0.02(+0.54%)
Oct 05, 2022
3.560
3.720
3.560
3.710
506,496
+0.07(+1.92%)
Oct 04, 2022
3.550
3.750
3.540
3.640
754,192
+0.18(+5.20%)
Oct 03, 2022
3.480
3.580
3.350
3.460
769,385
+0.04(+1.17%)
Sep 30, 2022
3.600
3.645
3.410
3.420
874,349
-0.18(-5.00%)
Sep 29, 2022
3.770
3.790
3.540
3.600
577,383
-0.25(-6.49%)
Sep 28, 2022
3.800
4.000
3.790
3.850
546,834
+0.08(+2.12%)
Sep 27, 2022
3.770
3.870
3.690
3.770
744,720
+0.05(+1.34%)
Sep 26, 2022
3.870
3.945
3.705
3.720
645,306
-0.15(-3.88%)
Sep 23, 2022
3.890
3.970
3.785
3.870
608,384
-0.11(-2.76%)
Sep 22, 2022
4.180
4.220
3.945
3.980
644,756
-0.23(-5.46%)
Sep 21, 2022
4.260
4.430
4.190
4.210
861,201
-0.04(-0.94%)
Sep 20, 2022
4.400
4.440
4.235
4.250
1,051,310
-0.22(-4.92%)
Sep 19, 2022
4.050
4.540
4.030
4.470
1,499,385
+0.41(+10.10%)
Sep 16, 2022
3.690
4.240
3.675
4.060
12,977,683
+0.27(+7.12%)
Sep 15, 2022
3.570
3.970
3.570
3.790
1,797,286
+0.19(+5.28%)
Sep 14, 2022
3.780
3.815
3.540
3.600
1,378,789
-0.16(-4.26%)
Sep 13, 2022
3.880
3.945
3.735
3.760
1,530,746
-0.31(-7.62%)
Sep 12, 2022
4.020
4.310
3.920
4.070
1,687,310
+0.22(+5.71%)
Sep 09, 2022
3.860
3.941
3.755
3.850
1,589,898
+0.06(+1.58%)
Sep 08, 2022
3.820
3.850
3.695
3.790
1,223,823
-0.09(-2.32%)
Sep 07, 2022
3.840
4.010
3.640
3.880
2,498,122
+0.03(+0.78%)
Sep 06, 2022
4.050
4.080
3.275
3.850
4,274,592
-0.46(-10.67%)
Sep 02, 2022
4.260
4.380
4.065
4.310
983,639
+0.09(+2.13%)
Sep 01, 2022
4.180
4.245
4.060
4.220
600,934
-0.01(-0.24%)
Aug 31, 2022
4.450
4.530
4.215
4.230
570,285
-0.18(-4.08%)
Aug 30, 2022
4.440
4.445
4.290
4.410
496,303
+0.02(+0.46%)
Aug 29, 2022
4.340
4.430
4.310
4.390
295,084
-0.01(-0.23%)
Aug 26, 2022
4.670
4.770
4.370
4.400
428,909
-0.23(-4.97%)
Aug 25, 2022
4.530
4.635
4.460
4.630
540,132
+0.08(+1.76%)
Aug 24, 2022
4.670
4.690
4.540
4.550
483,387
-0.15(-3.19%)
Aug 23, 2022
4.650
4.850
4.500
4.700
780,540
+0.01(+0.21%)
Aug 22, 2022
4.870
4.920
4.660
4.690
964,879
-0.23(-4.67%)
Aug 19, 2022
5.050
5.065
4.885
4.920
923,473
-0.23(-4.47%)
Aug 18, 2022
5.320
5.400
5.065
5.150
673,165
-0.17(-3.20%)
Aug 17, 2022
5.550
5.550
5.259
5.320
746,716
-0.35(-6.17%)
Aug 16, 2022
5.690
5.855
5.450
5.670
803,335
+0.01(+0.18%)
Aug 15, 2022
5.970
5.970
5.580
5.660
1,012,362
-0.38(-6.29%)
Aug 12, 2022
6.210
6.210
5.900
6.040
823,798
-0.13(-2.11%)
Aug 11, 2022
6.150
6.326
5.920
6.170
1,176,457
-0.43(-6.52%)
Aug 10, 2022
6.600
6.735
6.535
6.600
576,360
+0.16(+2.48%)
Aug 09, 2022
6.850
6.850
6.000
6.440
461,407
-0.45(-6.53%)
Aug 08, 2022
6.840
7.180
6.840
6.890
517,203
+0.07(+1.03%)
Aug 05, 2022
6.440
6.860
6.440
6.820
332,528
+0.25(+3.81%)
Aug 04, 2022
6.480
6.610
6.410
6.570
225,015
+0.08(+1.23%)
Aug 03, 2022
6.230
6.580
6.230
6.490
287,235
+0.34(+5.53%)
Aug 02, 2022
6.200
6.350
6.110
6.150
340,836
-0.15(-2.38%)
Aug 01, 2022
6.000
6.500
5.840
6.300
432,809
+0.27(+4.48%)
Jul 29, 2022
6.280
6.350
6.030
6.030
424,058
-0.25(-3.98%)
Jul 28, 2022
6.220
6.350
6.070
6.280
402,490
+0.14(+2.28%)
Jul 27, 2022
6.040
6.170
5.910
6.140
212,236
+0.20(+3.37%)
Jul 26, 2022
6.280
6.280
5.930
5.940
267,332
-0.46(-7.19%)
Jul 25, 2022
6.440
6.510
6.300
6.400
285,675
-0.05(-0.78%)
Jul 22, 2022
6.540
6.660
6.270
6.450
358,150
-0.09(-1.38%)
Jul 21, 2022
6.790
6.790
6.410
6.540
331,573
-0.28(-4.11%)
Jul 20, 2022
6.250
6.860
6.250
6.820
501,822
+0.54(+8.60%)
Jul 19, 2022
5.960
6.325
5.960
6.280
503,886
+0.43(+7.35%)
Jul 18, 2022
5.900
6.090
5.820
5.850
271,659
+0.03(+0.52%)
Jul 15, 2022
5.880
5.910
5.630
5.820
247,747
+0.08(+1.39%)
Jul 14, 2022
5.810
5.820
5.635
5.740
301,793
-0.18(-3.04%)
Jul 13, 2022
5.690
5.960
5.660
5.920
346,790
+0.10(+1.72%)
Jul 12, 2022
5.540
5.925
5.540
5.820
365,021
+0.28(+5.05%)
Jul 11, 2022
5.720
5.815
5.490
5.540
344,746
-0.29(-4.97%)
Jul 08, 2022
5.690
5.895
5.620
5.830
328,811
+0.10(+1.75%)
Jul 07, 2022
5.250
5.740
5.250
5.730
782,929
+0.56(+10.83%)
Jul 06, 2022
5.320
5.506
5.090
5.170
758,212
-0.16(-3.00%)
Jul 05, 2022
4.990
5.335
4.820
5.330
818,887
+0.23(+4.51%)
Jul 01, 2022
5.140
5.185
4.860
5.100
681,911
-0.07(-1.35%)
Jun 30, 2022
5.450
5.450
5.100
5.170
579,883
-0.42(-7.51%)
Jun 29, 2022
5.800
5.800
5.445
5.590
921,949
-0.18(-3.12%)
Jun 28, 2022
6.040
6.250
5.760
5.770
495,026
-0.20(-3.35%)
Jun 27, 2022
6.210
6.270
5.940
5.970
449,921
-0.18(-2.93%)
Jun 24, 2022
6.030
6.300
6.000
6.150
592,848
+0.19(+3.19%)
Jun 23, 2022
5.880
5.995
5.750
5.960
340,058
+0.09(+1.53%)
Jun 22, 2022
5.740
6.040
5.700
5.870
415,884
+0.03(+0.51%)
Jun 21, 2022
6.050
6.140
5.820
5.840
566,460
+0.01(+0.17%)
Jun 17, 2022
5.650
5.830
5.530
5.830
1,472,582
+0.18(+3.19%)
Jun 16, 2022
6.070
6.090
5.570
5.650
809,433
-0.61(-9.74%)
Jun 15, 2022
6.110
6.440
6.050
6.260
656,695
+0.26(+4.33%)
Jun 14, 2022
6.050
6.145
5.960
6.000
438,938
-0.01(-0.17%)
Jun 13, 2022
6.260
6.340
5.960
6.010
498,425
-0.49(-7.54%)
Jun 10, 2022
6.600
6.710
6.470
6.500
515,398
-0.27(-3.99%)
Jun 09, 2022
7.050
7.050
6.770
6.770
458,286
-0.29(-4.11%)
Jun 08, 2022
7.280
7.335
7.050
7.060
407,951
-0.20(-2.75%)
Jun 07, 2022
7.040
7.310
6.960
7.260
916,409
+0.08(+1.11%)
Jun 06, 2022
7.230
7.280
7.020
7.180
655,811
+0.04(+0.56%)
Jun 03, 2022
7.130
7.200
6.983
7.140
526,417
-0.06(-0.83%)
Jun 02, 2022
7.190
7.390
7.130
7.200
567,396
+0.07(+0.98%)
Jun 01, 2022
7.450
7.550
7.070
7.130
443,531
-0.21(-2.86%)
May 31, 2022
7.310
7.450
7.010
7.340
627,779
-0.06(-0.81%)
May 27, 2022
7.070
7.440
6.905
7.400
426,580
+0.36(+5.11%)
May 26, 2022
6.690
7.160
6.680
7.040
634,476
+0.45(+6.83%)
May 25, 2022
6.250
6.770
6.250
6.590
765,699
+0.25(+3.94%)
May 24, 2022
6.590
6.655
6.240
6.340
817,474
-0.39(-5.79%)
May 23, 2022
6.850
6.970
6.600
6.730
604,876
-0.02(-0.30%)
May 20, 2022
7.070
7.090
6.510
6.750
808,192
-0.17(-2.46%)
May 19, 2022
6.990
7.230
6.855
6.920
1,050,735
-0.22(-3.08%)
May 18, 2022
7.360
7.440
7.060
7.140
1,034,057
-0.38(-5.05%)
May 17, 2022
7.830
7.970
7.380
7.520
610,499
-0.03(-0.40%)
May 16, 2022
7.960
8.030
7.525
7.550
714,077
-0.44(-5.51%)
May 13, 2022
7.730
8.250
7.630
7.990
849,515
+0.38(+4.99%)
May 12, 2022
7.600
7.780
6.800
7.610
2,787,345
-0.40(-4.99%)
May 11, 2022
8.500
8.580
7.815
8.010
902,465
-0.46(-5.43%)
May 10, 2022
8.700
8.700
8.190
8.470
722,364
-0.10(-1.17%)
May 09, 2022
8.800
8.890
8.490
8.570
469,935
-0.43(-4.78%)
May 06, 2022
9.180
9.220
8.570
9.000
568,798
-0.34(-3.64%)
May 05, 2022
9.840
9.840
9.200
9.340
436,663
-0.72(-7.16%)
May 04, 2022
10.35
10.37
9.690
10.06
759,509
-0.19(-1.85%)
May 03, 2022
10.40
10.41
10.12
10.25
442,134
-0.20(-1.91%)
May 02, 2022
9.950
10.46
9.795
10.45
459,908
+0.57(+5.77%)
Apr 29, 2022
10.22
10.41
9.850
9.880
429,921
-0.40(-3.89%)
Apr 28, 2022
10.12
10.42
9.900
10.28
791,014
+0.33(+3.32%)
Apr 27, 2022
10.05
10.37
9.810
9.950
1,027,348
-0.15(-1.49%)
Apr 26, 2022
10.17
10.33
10.01
10.10
653,963
-0.25(-2.37%)
Apr 25, 2022
10.01
10.43
9.880
10.35
542,035
+0.07(+0.63%)
Apr 22, 2022
10.57
10.74
10.23
10.28
460,770
-0.38(-3.56%)
Apr 21, 2022
11.00
11.00
10.51
10.66
377,327
-0.22(-2.02%)
Apr 20, 2022
11.17
11.20
10.83
10.88
360,607
-0.19(-1.72%)
Apr 19, 2022
10.62
11.12
10.44
11.07
463,406
+0.53(+5.03%)
Apr 18, 2022
10.76
10.79
10.45
10.54
421,796
-0.26(-2.41%)
Apr 14, 2022
10.67
11.10
10.67
10.80
770,457
+0.15(+1.41%)
Apr 13, 2022
10.20
10.80
10.09
10.65
917,099
+0.46(+4.51%)
Apr 12, 2022
10.15
10.46
10.07
10.19
969,143
+0.25(+2.52%)
Apr 11, 2022
9.370
10.07
9.300
9.940
932,916
+0.48(+5.07%)
Apr 08, 2022
9.470
9.775
9.310
9.460
519,042
+0.02(+0.21%)
Apr 07, 2022
9.310
9.535
9.110
9.440
680,788
+0.10(+1.07%)
Apr 06, 2022
9.200
9.460
9.010
9.340
751,598
+0.00(+0.00%)
Apr 05, 2022
9.720
9.860
9.290
9.340
611,468
-0.44(-4.50%)
Apr 04, 2022
9.600
9.880
9.580
9.780
507,673
+0.14(+1.45%)
Apr 01, 2022
9.680
9.820
9.430
9.640
686,026
+0.00(+0.00%)
Mar 31, 2022
10.11
10.21
9.620
9.640
808,765
-0.57(-5.58%)
Mar 30, 2022
10.46
10.58
10.19
10.21
545,203
-0.32(-3.04%)
Mar 29, 2022
10.17
10.64
10.17
10.53
736,472
+0.50(+4.99%)
Mar 28, 2022
10.07
10.12
9.790
10.03
670,707
+0.01(+0.10%)
Mar 25, 2022
10.17
10.37
9.960
10.02
544,081
-0.20(-1.96%)
Mar 24, 2022
10.21
10.35
9.960
10.22
724,944
+0.13(+1.29%)
Mar 23, 2022
10.49
10.50
10.06
10.09
755,093
-0.52(-4.90%)
Mar 22, 2022
10.50
10.84
10.30
10.61
1,301,065
+0.21(+2.02%)
Mar 21, 2022
10.55
10.75
10.26
10.40
1,441,116
-0.20(-1.89%)
Mar 18, 2022
10.08
10.64
10.08
10.60
2,324,447
+0.45(+4.43%)
Mar 17, 2022
9.690
10.30
9.640
10.15
1,483,603
+0.49(+5.07%)
Mar 16, 2022
9.190
9.930
9.122
9.660
2,405,795
+0.49(+5.34%)
Mar 15, 2022
8.150
9.170
8.150
9.170
1,670,311
+1.10(+13.63%)
Mar 14, 2022
8.550
8.635
7.830
8.070
2,727,324
-0.63(-7.24%)
Mar 11, 2022
9.290
9.460
8.540
8.700
3,676,548
-0.38(-4.19%)
Mar 10, 2022
12.09
12.24
9.000
9.080
7,569,874
-5.45(-37.51%)
Mar 09, 2022
12.99
14.58
12.99
14.53
1,907,899
+1.87(+14.77%)
Mar 08, 2022
11.97
12.88
11.72
12.66
750,460
+0.75(+6.30%)
Mar 07, 2022
13.09
13.36
11.87
11.91
795,643
-1.30(-9.84%)
Mar 04, 2022
13.54
13.77
13.12
13.21
506,872
-0.54(-3.93%)
Mar 03, 2022
13.85
14.01
13.43
13.75
447,409
-0.11(-0.79%)
Mar 02, 2022
13.31
13.95
13.16
13.86
750,974
+0.72(+5.48%)
Mar 01, 2022
13.47
13.90
13.04
13.14
631,173
-0.38(-2.81%)
Feb 28, 2022
14.19
14.23
13.31
13.52
655,460
-0.82(-5.72%)
Feb 25, 2022
14.22
14.46
14.00
14.34
442,358
+0.19(+1.34%)
Feb 24, 2022
13.00
14.39
12.89
14.15
1,532,027
+0.59(+4.35%)
Feb 23, 2022
13.63
14.14
13.44
13.56
710,223
+0.07(+0.52%)
Feb 22, 2022
14.17
14.40
13.43
13.49
749,699
-0.82(-5.73%)
Feb 18, 2022
14.31
0
+0.33(+2.36%)
Feb 17, 2022
13.64
14.06
12.96
13.98
860,097
+0.12(+0.87%)
Feb 16, 2022
13.33
13.96
13.19
13.86
756,811
+0.42(+3.12%)
Feb 15, 2022
12.87
13.49
12.77
13.44
697,868
+0.73(+5.74%)
Feb 14, 2022
12.64
13.03
12.52
12.71
453,570
+0.11(+0.87%)
Feb 11, 2022
12.71
13.04
12.36
12.60
594,768
-0.20(-1.56%)
Feb 10, 2022
12.66
13.21
12.62
12.80
774,369
-0.06(-0.47%)
Feb 09, 2022
12.49
12.90
12.24
12.86
804,712
+0.44(+3.54%)
Feb 08, 2022
11.69
12.59
11.69
12.42
930,827
+0.72(+6.15%)
Feb 07, 2022
11.28
12.06
11.14
11.70
1,036,212
+0.45(+4.00%)
Feb 04, 2022
11.06
11.34
10.75
11.25
547,698
+0.20(+1.81%)
Feb 03, 2022
10.99
11.05
721,168
-0.14(-1.25%)
Feb 02, 2022
11.47
11.47
10.93
11.19
580,389
-0.16(-1.41%)
Feb 01, 2022
11.09
11.49
10.87
11.35
716,343
+0.26(+2.34%)
Jan 31, 2022
10.25
11.10
11.09
658,762
+0.71(+6.84%)
Jan 28, 2022
10.19
10.42
9.880
10.38
433,995
+0.15(+1.47%)
Jan 27, 2022
10.39
10.68
10.07
10.23
433,144
-0.02(-0.20%)
Jan 26, 2022
10.80
10.92
10.10
10.25
529,224
-0.33(-3.12%)
Jan 25, 2022
10.14
10.64
10.02
10.58
561,446
+0.20(+1.93%)
Jan 24, 2022
9.480
10.40
9.380
10.38
630,378
+0.66(+6.79%)
Jan 21, 2022
9.700
10.05
9.520
9.720
510,227
-0.13(-1.32%)
Jan 20, 2022
10.27
10.59
9.800
9.850
523,757
-0.40(-3.90%)
Jan 19, 2022
10.60
10.84
10.22
10.25
623,897
-0.35(-3.30%)
Jan 18, 2022
10.18
10.72
10.18
10.60
763,520
+0.27(+2.61%)
Jan 14, 2022
10.33
0
-0.28(-2.64%)
Jan 13, 2022
10.63
10.86
10.54
10.61
381,577
+0.11(+1.05%)
Jan 12, 2022
10.57
10.73
10.30
10.50
427,064
+0.00(+0.00%)
Jan 11, 2022
10.19
10.60
9.960
10.50
480,662
+0.32(+3.14%)
Jan 10, 2022
10.28
10.28
9.810
10.18
550,709
-0.25(-2.40%)
Jan 07, 2022
10.37
10.71
10.33
10.43
330,291
-0.01(-0.10%)
Jan 06, 2022
10.60
10.85
10.20
10.44
498,016
-0.02(-0.19%)
Jan 05, 2022
10.86
11.21
10.37
10.46
628,133
-0.37(-3.42%)
Jan 04, 2022
10.80
11.24
10.73
10.83
582,075
+0.13(+1.21%)
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.