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
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 31, 2021
7.118
7.164
7.034
7.090
216,430
-0.02(-0.26%)
Dec 30, 2021
7.173
7.220
6.969
7.108
216,722
-0.02(-0.26%)
Dec 29, 2021
7.071
7.183
6.950
7.127
193,997
+0.02(+0.26%)
Dec 28, 2021
7.341
7.341
7.025
7.108
199,826
-0.04(-0.52%)
Dec 27, 2021
7.108
7.214
7.043
7.146
343,446
+0.00(+0.00%)
Dec 23, 2021
7.015
7.257
6.978
7.146
263,654
+0.15(+2.13%)
Dec 22, 2021
6.932
7.090
6.932
6.997
173,495
+0.08(+1.21%)
Dec 21, 2021
6.792
6.959
6.727
6.913
289,041
+0.27(+4.06%)
Dec 20, 2021
6.680
6.829
6.401
6.643
902,884
-0.22(-3.25%)
Dec 17, 2021
7.108
7.173
6.718
6.866
635,819
-0.35(-4.90%)
Dec 16, 2021
7.834
7.834
7.192
7.220
374,084
-0.33(-4.43%)
Dec 15, 2021
8.039
8.132
7.490
7.555
662,352
-0.37(-4.69%)
Dec 14, 2021
7.443
8.067
7.443
7.927
1,233,718
+0.45(+5.97%)
Dec 13, 2021
7.694
7.704
7.448
7.480
340,417
-0.03(-0.37%)
Dec 10, 2021
7.629
7.667
7.397
7.508
171,611
+0.00(+0.00%)
Dec 09, 2021
7.499
7.693
7.480
7.508
206,797
+0.02(+0.25%)
Dec 08, 2021
7.434
7.778
7.425
7.490
384,230
+0.04(+0.50%)
Dec 07, 2021
7.294
7.654
7.266
7.453
329,937
+0.33(+4.71%)
Dec 06, 2021
7.387
7.425
7.090
7.118
210,038
-0.23(-3.16%)
Dec 03, 2021
7.601
7.685
7.229
7.350
262,781
-0.19(-2.47%)
Dec 02, 2021
7.090
7.592
7.053
7.536
615,290
+0.32(+4.38%)
Dec 01, 2021
7.720
7.933
6.998
7.220
867,565
-0.43(-5.58%)
Nov 30, 2021
7.785
7.855
7.470
7.646
299,854
-0.08(-1.08%)
Nov 29, 2021
7.832
7.924
7.683
7.730
304,632
+0.04(+0.48%)
Nov 26, 2021
7.915
7.915
7.581
7.693
186,454
-0.29(-3.60%)
Nov 24, 2021
7.961
8.082
7.795
7.980
242,460
-0.06(-0.69%)
Nov 23, 2021
8.443
8.639
7.906
8.036
507,609
-0.67(-7.67%)
Nov 22, 2021
8.851
8.972
8.647
8.703
434,864
-0.11(-1.26%)
Nov 19, 2021
8.666
8.962
8.647
8.814
338,546
+0.17(+1.93%)
Nov 18, 2021
8.694
8.657
8.601
8.647
300,143
+0.03(+0.32%)
Nov 17, 2021
8.462
8.619
8.425
8.619
279,041
+0.12(+1.42%)
Nov 16, 2021
8.351
8.573
8.217
8.499
285,079
+0.12(+1.44%)
Nov 15, 2021
8.879
8.898
8.304
8.379
698,000
-0.48(-5.44%)
Nov 12, 2021
8.712
8.935
8.629
8.860
325,136
+0.06(+0.63%)
Nov 11, 2021
8.657
8.990
8.555
8.805
592,884
+0.20(+2.37%)
Nov 10, 2021
8.545
8.601
617,569
+0.01(+0.11%)
Nov 09, 2021
8.434
8.786
8.434
8.592
376,581
+0.20(+2.43%)
Nov 08, 2021
8.434
8.443
8.165
8.388
388,163
+0.07(+0.89%)
Nov 05, 2021
7.767
8.434
7.646
8.314
685,820
+0.60(+7.81%)
Nov 04, 2021
7.600
7.804
7.535
7.711
844,650
+0.07(+0.97%)
Nov 03, 2021
7.248
7.646
7.201
7.637
298,793
+0.44(+6.05%)
Nov 02, 2021
7.433
7.479
7.201
7.201
281,769
-0.23(-3.12%)
Nov 01, 2021
7.600
7.554
7.378
7.433
324,133
-0.12(-1.59%)
Oct 29, 2021
7.174
7.554
7.099
7.554
390,966
+0.33(+4.62%)
Oct 28, 2021
7.322
7.489
7.220
7.220
357,801
-0.10(-1.39%)
Oct 27, 2021
7.062
7.433
7.025
7.322
326,022
+0.26(+3.67%)
Oct 26, 2021
7.127
7.062
174,904
-0.02(-0.26%)
Oct 25, 2021
7.127
7.248
7.025
7.081
226,910
+0.04(+0.53%)
Oct 22, 2021
7.016
7.090
6.981
7.044
108,886
+0.01(+0.13%)
Oct 21, 2021
7.044
7.174
6.960
7.035
167,453
+0.04(+0.53%)
Oct 20, 2021
6.942
7.025
6.840
6.998
145,954
+0.02(+0.27%)
Oct 19, 2021
6.979
7.137
6.886
6.979
242,745
+0.09(+1.35%)
Oct 18, 2021
6.868
6.886
6.729
6.886
281,854
+0.17(+2.48%)
Oct 15, 2021
6.970
6.970
6.719
6.719
203,261
-0.17(-2.42%)
Oct 14, 2021
7.044
7.072
6.868
6.886
136,521
-0.06(-0.80%)
Oct 13, 2021
6.988
7.016
6.849
6.942
109,800
-0.03(-0.40%)
Oct 12, 2021
6.970
7.025
6.923
6.970
116,550
+0.05(+0.67%)
Oct 11, 2021
7.044
7.081
6.868
6.923
210,823
-0.12(-1.71%)
Oct 08, 2021
6.849
7.053
6.831
7.044
240,979
+0.20(+2.98%)
Oct 07, 2021
6.710
6.905
6.673
6.840
242,822
+0.18(+2.64%)
Oct 06, 2021
6.710
6.757
6.580
6.664
145,874
-0.09(-1.37%)
Oct 05, 2021
6.655
6.794
6.590
6.757
424,406
+0.12(+1.82%)
Oct 04, 2021
6.701
6.719
6.525
6.636
274,823
-0.10(-1.51%)
Oct 01, 2021
6.664
6.812
6.602
6.738
245,353
+0.08(+1.25%)
Sep 30, 2021
6.599
6.775
6.599
6.655
662,560
+0.09(+1.41%)
Sep 29, 2021
6.655
6.679
6.511
6.562
311,888
-0.06(-0.98%)
Sep 28, 2021
6.692
6.719
6.543
6.627
371,477
-0.16(-2.32%)
Sep 27, 2021
6.886
6.905
6.562
6.784
528,403
-0.15(-2.14%)
Sep 24, 2021
6.905
6.988
6.868
6.933
293,390
+0.00(+0.00%)
Sep 23, 2021
7.044
7.073
6.794
6.933
591,954
-0.05(-0.66%)
Sep 22, 2021
6.655
7.007
6.608
6.979
309,602
+0.39(+5.91%)
Sep 21, 2021
6.618
6.831
6.590
6.590
726,818
+0.06(+0.85%)
Sep 20, 2021
6.886
6.886
6.469
6.534
950,057
-0.47(-6.75%)
Sep 17, 2021
7.081
7.324
6.951
7.007
762,200
-0.05(-0.66%)
Sep 16, 2021
7.285
7.526
7.044
7.053
901,990
-0.26(-3.55%)
Sep 15, 2021
7.693
7.758
7.303
7.313
1,572,782
-0.29(-3.78%)
Sep 14, 2021
7.155
7.619
7.099
7.600
582,938
+0.48(+6.77%)
Sep 13, 2021
7.192
7.220
6.877
7.118
518,743
-0.03(-0.39%)
Sep 10, 2021
7.294
7.507
7.090
7.146
465,728
-0.09(-1.28%)
Sep 09, 2021
7.044
7.294
6.998
7.239
544,973
+0.26(+3.72%)
Sep 08, 2021
7.035
7.257
6.821
6.979
704,067
-0.06(-0.79%)
Sep 07, 2021
6.868
7.109
6.831
7.035
644,709
+0.20(+2.99%)
Sep 03, 2021
6.775
6.928
6.692
6.831
288,065
+0.07(+1.10%)
Sep 02, 2021
6.590
6.830
6.509
6.757
468,003
+0.23(+3.54%)
Sep 01, 2021
6.673
6.685
6.419
6.526
228,836
-0.15(-2.21%)
Aug 31, 2021
6.553
6.710
6.480
6.673
695,218
+0.15(+2.26%)
Aug 30, 2021
6.553
6.627
6.401
6.526
326,030
+0.01(+0.14%)
Aug 27, 2021
6.452
6.572
6.406
6.517
424,253
+0.09(+1.44%)
Aug 26, 2021
6.443
6.461
6.351
6.424
146,224
-0.03(-0.43%)
Aug 25, 2021
6.360
6.452
6.267
6.452
277,069
+0.09(+1.45%)
Aug 24, 2021
6.415
6.424
6.254
6.360
233,232
+0.00(+0.00%)
Aug 23, 2021
6.194
6.424
6.138
6.360
853,453
+0.24(+3.92%)
Aug 20, 2021
6.000
6.184
6.000
6.120
151,450
+0.09(+1.53%)
Aug 19, 2021
6.009
6.063
5.871
6.027
216,146
-0.07(-1.21%)
Aug 18, 2021
6.194
6.304
6.092
6.101
254,054
-0.09(-1.49%)
Aug 17, 2021
6.286
6.286
6.055
6.194
305,673
-0.09(-1.47%)
Aug 16, 2021
6.277
6.397
6.221
6.286
350,586
-0.03(-0.44%)
Aug 13, 2021
6.369
6.397
6.249
6.314
417,484
-0.05(-0.73%)
Aug 12, 2021
6.166
6.369
6.146
6.360
554,697
+0.24(+3.92%)
Aug 11, 2021
6.110
6.230
5.935
6.120
802,206
+0.06(+0.91%)
Aug 10, 2021
6.018
6.369
5.843
6.064
1,221,157
+0.09(+1.55%)
Aug 09, 2021
5.861
6.092
5.630
5.972
1,348,041
+0.49(+8.92%)
Aug 06, 2021
5.381
5.483
5.289
5.483
196,989
+0.14(+2.59%)
Aug 05, 2021
5.317
5.418
5.263
5.344
87,997
+0.01(+0.17%)
Aug 04, 2021
5.474
5.506
5.252
5.335
274,052
-0.16(-2.86%)
Aug 03, 2021
5.483
5.584
5.422
5.492
331,998
-0.01(-0.17%)
Aug 02, 2021
5.501
5.677
5.450
5.501
402,088
-0.01(-0.17%)
Jul 30, 2021
5.520
5.538
5.455
5.510
189,356
-0.01(-0.17%)
Jul 29, 2021
5.427
5.575
5.427
5.520
194,278
+0.07(+1.36%)
Jul 28, 2021
5.492
5.520
5.363
5.446
175,370
+0.00(+0.00%)
Jul 27, 2021
5.501
5.547
5.372
5.446
233,475
-0.06(-1.01%)
Jul 26, 2021
5.492
5.603
5.469
5.501
436,211
-0.02(-0.33%)
Jul 23, 2021
5.492
5.526
5.414
5.520
158,707
+0.06(+1.01%)
Jul 22, 2021
5.446
5.510
5.382
5.464
150,818
-0.02(-0.34%)
Jul 21, 2021
5.354
5.621
5.289
5.483
349,352
+0.18(+3.30%)
Jul 20, 2021
5.169
5.400
5.104
5.307
248,153
+0.17(+3.23%)
Jul 19, 2021
5.114
5.178
4.994
5.141
358,450
-0.10(-1.94%)
Jul 16, 2021
5.446
5.446
5.229
5.243
273,918
-0.17(-3.07%)
Jul 15, 2021
5.483
5.529
5.400
5.409
149,446
-0.08(-1.51%)
Jul 14, 2021
5.575
5.603
5.446
5.492
154,709
-0.09(-1.65%)
Jul 13, 2021
5.566
5.621
5.474
5.584
226,374
+0.03(+0.50%)
Jul 12, 2021
5.529
5.630
5.446
5.557
245,769
+0.02(+0.33%)
Jul 09, 2021
5.483
5.603
5.418
5.538
327,021
+0.12(+2.21%)
Jul 08, 2021
5.455
5.538
5.363
5.418
249,998
-0.19(-3.45%)
Jul 07, 2021
5.510
5.640
5.418
5.612
346,771
+0.14(+2.53%)
Jul 06, 2021
5.483
5.695
5.427
5.474
1,029,556
-0.07(-1.33%)
Jul 02, 2021
5.427
5.575
5.326
5.547
909,112
+0.10(+1.86%)
Jul 01, 2021
5.446
5.510
5.381
5.446
489,354
+0.05(+0.85%)
Jun 30, 2021
5.335
5.418
5.270
5.400
158,577
+0.06(+1.21%)
Jun 29, 2021
5.390
5.427
5.261
5.335
463,041
-0.07(-1.37%)
Jun 28, 2021
5.215
5.594
5.207
5.409
912,667
+0.19(+3.72%)
Jun 25, 2021
5.077
5.257
5.003
5.215
5,297,875
+0.15(+2.91%)
Jun 24, 2021
5.298
5.298
4.957
5.067
460,784
-0.19(-3.68%)
Jun 23, 2021
5.400
5.437
5.187
5.261
494,427
-0.13(-2.40%)
Jun 22, 2021
5.326
5.492
5.197
5.390
437,565
+0.09(+1.74%)
Jun 21, 2021
5.141
5.317
5.030
5.298
560,846
+0.18(+3.61%)
Jun 18, 2021
5.238
5.238
5.077
5.114
333,775
-0.14(-2.64%)
Jun 17, 2021
5.270
5.280
5.178
5.252
186,827
-0.02(-0.35%)
Jun 16, 2021
5.270
5.317
5.187
5.270
224,000
-0.03(-0.52%)
Jun 15, 2021
5.307
5.307
5.224
5.298
202,174
+0.00(+0.00%)
Jun 14, 2021
5.270
5.341
5.206
5.298
358,900
-0.04(-0.69%)
Jun 11, 2021
5.206
5.354
5.187
5.335
194,151
+0.13(+2.48%)
Jun 10, 2021
5.169
5.270
5.114
5.206
236,074
+0.05(+0.89%)
Jun 09, 2021
5.243
5.280
5.132
5.160
216,403
-0.09(-1.76%)
Jun 08, 2021
5.381
5.446
5.187
5.252
246,297
-0.06(-1.22%)
Jun 07, 2021
5.298
5.557
5.169
5.317
530,742
+0.15(+2.86%)
Jun 04, 2021
5.270
5.270
5.049
5.169
376,747
+0.07(+1.45%)
Jun 03, 2021
5.326
5.326
5.030
5.095
366,559
-0.24(-4.50%)
Jun 02, 2021
5.445
5.464
5.298
5.335
306,320
-0.08(-1.53%)
Jun 01, 2021
5.344
5.635
5.262
5.418
554,178
+0.04(+0.68%)
May 28, 2021
5.565
5.601
5.243
5.381
505,878
-0.17(-2.98%)
May 27, 2021
5.601
5.693
5.482
5.546
511,394
+0.02(+0.33%)
May 26, 2021
5.473
5.528
5.363
5.528
330,417
+0.13(+2.38%)
May 25, 2021
5.673
5.802
5.381
5.399
344,137
-0.17(-2.97%)
May 24, 2021
5.510
5.684
5.418
5.565
603,297
+0.20(+3.77%)
May 21, 2021
5.115
5.399
5.087
5.363
385,765
+0.27(+5.23%)
May 20, 2021
5.106
5.106
4.968
5.096
496,195
-0.03(-0.54%)
May 19, 2021
5.142
5.188
4.913
5.124
354,829
-0.05(-0.89%)
May 18, 2021
5.050
5.271
5.005
5.170
272,600
+0.13(+2.55%)
May 17, 2021
5.005
5.363
4.968
5.041
626,433
+0.06(+1.11%)
May 14, 2021
5.243
5.363
4.931
4.986
388,790
-0.05(-0.91%)
May 13, 2021
4.821
5.096
4.738
5.032
644,854
+0.13(+2.62%)
May 12, 2021
4.821
5.197
4.821
4.904
1,026,537
+0.15(+3.09%)
May 11, 2021
4.646
4.821
4.493
4.757
926,891
+0.21(+4.65%)
May 10, 2021
4.499
4.637
4.408
4.545
621,426
+0.06(+1.43%)
May 07, 2021
4.408
4.509
4.389
4.481
416,065
+0.07(+1.67%)
May 06, 2021
4.371
4.454
4.362
4.408
485,008
+0.04(+0.84%)
May 05, 2021
4.307
4.417
4.242
4.371
673,692
+0.07(+1.71%)
May 04, 2021
4.187
4.343
4.151
4.297
481,396
+0.12(+2.86%)
May 03, 2021
4.215
4.242
4.141
4.178
237,632
+0.00(+0.00%)
Apr 30, 2021
4.086
4.307
4.086
4.178
904,208
+0.05(+1.11%)
Apr 29, 2021
4.132
4.178
4.059
4.132
270,401
+0.01(+0.22%)
Apr 28, 2021
4.178
4.261
4.059
4.123
319,753
-0.01(-0.22%)
Apr 27, 2021
4.132
4.178
4.086
4.132
541,289
+0.02(+0.45%)
Apr 26, 2021
4.059
4.132
4.022
4.114
235,310
+0.08(+2.05%)
Apr 23, 2021
4.040
4.086
4.022
4.031
194,389
+0.01(+0.23%)
Apr 22, 2021
4.059
4.086
3.994
4.022
193,386
-0.03(-0.68%)
Apr 21, 2021
3.930
4.068
3.884
4.050
152,499
+0.09(+2.32%)
Apr 20, 2021
3.930
3.994
3.884
3.958
150,049
+0.01(+0.23%)
Apr 19, 2021
3.958
4.010
3.903
3.949
187,103
-0.05(-1.15%)
Apr 16, 2021
4.068
4.068
3.939
3.994
160,956
-0.06(-1.58%)
Apr 15, 2021
4.086
4.114
4.031
4.059
190,636
+0.01(+0.23%)
Apr 14, 2021
4.050
4.123
4.022
4.050
290,586
+0.04(+0.92%)
Apr 13, 2021
3.949
4.095
3.949
4.013
207,192
+0.05(+1.16%)
Apr 12, 2021
3.848
4.022
3.848
3.967
174,356
+0.00(+0.00%)
Apr 09, 2021
4.031
4.031
3.949
3.967
188,181
-0.06(-1.59%)
Apr 08, 2021
4.004
4.068
3.954
4.031
263,436
+0.06(+1.62%)
Apr 07, 2021
4.132
4.132
3.958
3.967
229,104
-0.17(-4.00%)
Apr 06, 2021
4.160
4.178
4.114
4.132
231,798
-0.02(-0.44%)
Apr 05, 2021
4.068
4.206
4.050
4.151
463,301
+0.07(+1.80%)
Apr 01, 2021
4.040
4.086
4.013
4.077
467,949
+0.04(+0.91%)
Mar 31, 2021
4.022
4.077
3.976
4.040
342,136
+0.03(+0.69%)
Mar 30, 2021
4.040
4.105
3.958
4.013
235,284
-0.02(-0.46%)
Mar 29, 2021
3.949
4.068
3.875
4.031
337,875
+0.02(+0.46%)
Mar 26, 2021
3.930
4.040
3.852
4.013
236,642
+0.10(+2.58%)
Mar 25, 2021
3.829
3.939
3.719
3.912
293,878
+0.09(+2.40%)
Mar 24, 2021
3.783
4.077
3.783
3.820
358,963
+0.10(+2.72%)
Mar 23, 2021
3.719
3.948
3.682
3.719
652,736
-0.01(-0.25%)
Mar 22, 2021
3.581
3.884
3.581
3.728
316,206
-0.01(-0.25%)
Mar 19, 2021
3.903
3.963
3.719
3.737
673,446
-0.11(-2.86%)
Mar 18, 2021
3.958
3.994
3.848
3.848
298,007
-0.10(-2.56%)
Mar 17, 2021
3.994
4.077
3.884
3.949
248,802
-0.06(-1.38%)
Mar 16, 2021
4.178
4.178
3.949
4.004
260,340
-0.14(-3.33%)
Mar 15, 2021
4.068
4.178
3.949
4.141
519,571
+0.08(+2.04%)
Mar 12, 2021
3.673
4.077
3.609
4.059
1,272,186
+0.49(+13.62%)
Mar 11, 2021
3.544
3.581
3.508
3.572
136,544
+0.03(+0.78%)
Mar 10, 2021
3.508
3.581
3.499
3.544
116,846
+0.02(+0.52%)
Mar 09, 2021
3.581
3.609
3.489
3.526
195,241
-0.01(-0.26%)
Mar 08, 2021
3.407
3.618
3.407
3.535
135,780
+0.08(+2.39%)
Mar 05, 2021
3.352
3.462
3.306
3.453
105,634
+0.10(+3.01%)
Mar 04, 2021
3.370
3.462
3.342
3.352
139,070
-0.04(-1.08%)
Mar 03, 2021
3.398
3.471
3.342
3.388
63,232
-0.03(-0.81%)
Mar 02, 2021
3.416
3.508
3.407
3.416
105,171
-0.03(-0.80%)
Mar 01, 2021
3.416
3.443
3.315
3.443
121,309
+0.10(+3.02%)
Feb 26, 2021
3.388
3.398
3.278
3.342
95,397
-0.02(-0.55%)
Feb 25, 2021
3.398
3.462
3.342
3.361
81,945
-0.03(-0.81%)
Feb 24, 2021
3.388
3.462
3.315
3.388
96,167
+0.03(+0.82%)
Feb 23, 2021
3.398
3.425
3.250
3.361
108,918
-0.06(-1.88%)
Feb 22, 2021
3.453
3.508
3.370
3.425
114,642
-0.07(-2.10%)
Feb 19, 2021
3.416
3.508
3.407
3.499
104,436
+0.07(+2.14%)
Feb 18, 2021
3.425
3.425
3.253
3.425
145,399
+0.01(+0.27%)
Feb 17, 2021
3.379
3.443
3.333
3.416
116,037
+0.04(+1.09%)
Feb 16, 2021
3.352
3.453
3.352
3.379
130,707
-0.04(-1.08%)
Feb 12, 2021
3.517
3.526
3.361
3.416
166,401
-0.10(-2.87%)
Feb 11, 2021
3.627
3.646
3.443
3.517
120,039
-0.06(-1.54%)
Feb 10, 2021
3.673
3.673
3.554
3.572
113,656
-0.06(-1.52%)
Feb 09, 2021
3.572
3.719
3.572
3.627
287,020
+0.06(+1.54%)
Feb 08, 2021
3.388
3.581
3.379
3.572
169,068
+0.16(+4.57%)
Feb 05, 2021
3.407
3.443
3.324
3.416
113,584
+0.00(+0.00%)
Feb 04, 2021
3.333
3.425
3.260
3.416
168,640
+0.08(+2.48%)
Feb 03, 2021
3.453
3.471
3.297
3.333
188,385
-0.09(-2.68%)
Feb 02, 2021
3.324
3.448
3.287
3.425
116,165
+0.13(+3.90%)
Feb 01, 2021
3.324
3.324
3.223
3.297
108,571
+0.06(+1.70%)
Jan 29, 2021
3.214
3.297
3.150
3.241
131,008
-0.07(-2.08%)
Jan 28, 2021
3.324
3.388
3.242
3.310
167,471
-0.01(-0.41%)
Jan 27, 2021
3.214
3.398
3.104
3.324
337,334
+0.03(+0.84%)
Jan 26, 2021
3.306
3.347
3.232
3.297
175,291
+0.01(+0.28%)
Jan 25, 2021
3.324
3.342
3.214
3.287
164,809
-0.02(-0.56%)
Jan 22, 2021
3.251
3.352
3.138
3.306
180,122
+0.06(+1.69%)
Jan 21, 2021
3.407
3.434
3.241
3.251
218,847
-0.17(-4.84%)
Jan 20, 2021
3.535
3.590
3.398
3.416
184,872
-0.09(-2.62%)
Jan 19, 2021
3.554
3.563
3.398
3.508
309,505
-0.12(-3.29%)
Jan 15, 2021
3.627
3.673
3.471
3.627
269,422
-0.02(-0.50%)
Jan 14, 2021
3.600
3.646
3.535
3.646
238,757
+0.07(+2.06%)
Jan 13, 2021
3.581
3.659
3.489
3.572
416,947
+0.03(+0.78%)
Jan 12, 2021
3.774
3.774
3.462
3.544
536,292
-0.08(-2.28%)
Jan 11, 2021
3.443
3.728
3.398
3.627
902,446
+0.41(+12.86%)
Jan 08, 2021
3.260
3.297
3.168
3.214
110,426
-0.01(-0.28%)
Jan 07, 2021
3.269
3.434
3.168
3.223
262,438
+0.01(+0.29%)
Jan 06, 2021
3.085
3.241
3.070
3.214
323,792
+0.19(+6.38%)
Jan 05, 2021
3.030
3.085
2.984
3.021
429,815
+0.01(+0.30%)
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.