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
Telefonica S.A. ADR
(NY:
TEF
)
4.520
-0.010 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 29, 2024
4.140
4.140
4.080
4.090
796,144
-0.05(-1.21%)
Feb 28, 2024
4.160
4.170
4.130
4.140
1,453,625
+0.00(+0.00%)
Feb 27, 2024
4.100
4.140
4.100
4.140
700,989
+0.05(+1.22%)
Feb 26, 2024
4.070
4.100
4.070
4.090
888,346
+0.01(+0.25%)
Feb 23, 2024
4.030
4.080
4.030
4.080
644,757
+0.02(+0.49%)
Feb 22, 2024
4.070
4.080
4.035
4.060
1,053,942
+0.07(+1.75%)
Feb 21, 2024
3.980
4.000
3.960
3.990
891,284
+0.03(+0.76%)
Feb 20, 2024
3.970
3.990
3.950
3.960
1,173,772
+0.10(+2.59%)
Feb 16, 2024
3.850
3.860
3.830
3.860
1,057,180
-0.07(-1.78%)
Feb 15, 2024
3.860
3.930
3.860
3.930
681,220
+0.08(+2.08%)
Feb 14, 2024
3.860
3.870
3.830
3.850
782,513
+0.03(+0.79%)
Feb 13, 2024
3.890
3.900
3.820
3.820
1,057,245
-0.05(-1.29%)
Feb 12, 2024
3.850
3.880
3.850
3.870
876,835
+0.01(+0.26%)
Feb 09, 2024
3.850
3.870
3.830
3.860
1,086,998
+0.00(+0.00%)
Feb 08, 2024
3.890
3.890
3.860
3.860
884,205
-0.03(-0.77%)
Feb 07, 2024
3.920
3.940
3.880
3.890
1,613,361
-0.07(-1.77%)
Feb 06, 2024
3.920
3.960
3.915
3.960
1,197,616
-0.01(-0.25%)
Feb 05, 2024
3.980
3.990
3.940
3.970
871,129
-0.03(-0.75%)
Feb 02, 2024
4.050
4.055
3.990
4.000
732,240
-0.09(-2.20%)
Feb 01, 2024
4.090
4.100
4.060
4.090
410,040
+0.00(+0.00%)
Jan 31, 2024
4.130
4.130
4.070
4.090
867,313
-0.05(-1.21%)
Jan 30, 2024
4.120
4.150
4.090
4.140
2,002,203
-0.02(-0.48%)
Jan 29, 2024
4.130
4.170
4.110
4.160
757,855
-0.02(-0.48%)
Jan 26, 2024
4.150
4.180
4.140
4.180
567,824
+0.04(+0.97%)
Jan 25, 2024
4.150
4.150
4.110
4.140
413,724
-0.01(-0.24%)
Jan 24, 2024
4.200
4.200
4.150
4.150
478,907
+0.00(+0.00%)
Jan 23, 2024
4.160
4.180
4.130
4.150
1,171,529
-0.02(-0.48%)
Jan 22, 2024
4.130
4.180
4.130
4.170
1,112,865
+0.04(+0.97%)
Jan 19, 2024
4.100
4.140
4.100
4.130
485,413
+0.05(+1.23%)
Jan 18, 2024
4.070
4.080
4.050
4.080
537,436
-0.01(-0.24%)
Jan 17, 2024
4.070
4.100
4.050
4.090
670,606
-0.02(-0.49%)
Jan 16, 2024
4.120
4.138
4.080
4.110
895,127
+0.04(+0.98%)
Jan 12, 2024
4.090
4.110
4.070
4.070
769,238
-0.01(-0.25%)
Jan 11, 2024
4.080
4.100
4.059
4.080
550,624
+0.01(+0.25%)
Jan 10, 2024
4.080
4.090
4.040
4.070
493,944
+0.01(+0.25%)
Jan 09, 2024
4.080
4.080
4.050
4.060
624,598
-0.05(-1.22%)
Jan 08, 2024
4.060
4.120
4.060
4.110
802,606
+0.05(+1.23%)
Jan 05, 2024
4.020
4.070
4.020
4.060
900,496
+0.04(+1.00%)
Jan 04, 2024
4.040
4.060
4.020
4.020
1,097,802
+0.07(+1.77%)
Jan 03, 2024
3.980
3.990
3.940
3.950
960,310
-0.01(-0.25%)
Jan 02, 2024
3.930
3.980
3.921
3.960
731,277
+0.06(+1.54%)
Dec 29, 2023
3.900
3.900
3.870
3.900
903,064
-0.01(-0.26%)
Dec 28, 2023
3.910
3.930
3.900
3.910
595,604
-0.03(-0.76%)
Dec 27, 2023
3.950
3.960
3.930
3.940
1,066,618
-0.03(-0.76%)
Dec 26, 2023
3.990
4.000
3.970
3.970
716,656
+0.02(+0.51%)
Dec 22, 2023
3.970
3.970
3.915
3.950
1,183,848
-0.01(-0.25%)
Dec 21, 2023
3.980
3.980
3.940
3.960
799,687
-0.02(-0.50%)
Dec 20, 2023
3.990
4.020
3.960
3.980
1,400,455
-0.15(-3.63%)
Dec 19, 2023
3.890
4.140
3.870
4.130
4,732,487
+0.24(+6.17%)
Dec 18, 2023
3.890
3.910
3.860
3.890
813,900
+0.02(+0.52%)
Dec 15, 2023
3.920
3.935
3.870
3.870
801,293
-0.13(-3.25%)
Dec 14, 2023
4.000
4.038
3.990
4.000
881,034
+0.02(+0.50%)
Dec 13, 2023
3.930
3.990
3.910
3.980
1,357,984
-0.02(-0.50%)
Dec 12, 2023
4.090
4.090
3.990
4.000
2,577,413
-0.16(-3.74%)
Dec 11, 2023
4.107
4.165
4.107
4.155
1,934,632
+0.01(+0.23%)
Dec 08, 2023
4.117
4.155
4.101
4.146
1,395,781
-0.01(-0.23%)
Dec 07, 2023
4.117
4.155
4.098
4.155
707,138
+0.04(+0.93%)
Dec 06, 2023
4.184
4.184
4.117
4.117
423,074
-0.04(-0.93%)
Dec 05, 2023
4.146
4.165
4.136
4.155
549,825
+0.00(+0.00%)
Dec 04, 2023
4.126
4.155
4.117
4.155
887,453
-0.01(-0.23%)
Dec 01, 2023
4.117
4.165
4.107
4.165
517,013
+0.06(+1.41%)
Nov 30, 2023
4.088
4.117
4.074
4.107
751,059
+0.04(+0.95%)
Nov 29, 2023
4.040
4.078
4.035
4.069
828,214
+0.04(+0.95%)
Nov 28, 2023
3.992
4.030
3.992
4.030
690,668
+0.04(+0.96%)
Nov 27, 2023
4.001
4.001
3.973
3.992
551,678
+0.00(+0.00%)
Nov 24, 2023
3.973
3.992
3.953
3.992
290,261
+0.03(+0.73%)
Nov 22, 2023
3.944
3.963
3.934
3.963
469,635
+0.04(+0.98%)
Nov 21, 2023
3.934
3.953
3.915
3.924
521,090
-0.04(-0.97%)
Nov 20, 2023
3.915
3.963
3.915
3.963
784,923
+0.08(+1.98%)
Nov 17, 2023
3.876
3.896
3.857
3.886
511,214
+0.04(+1.00%)
Nov 16, 2023
3.848
3.857
3.819
3.848
707,619
+0.02(+0.50%)
Nov 15, 2023
3.819
3.838
3.809
3.828
477,903
-0.04(-1.00%)
Nov 14, 2023
3.848
3.867
3.809
3.867
1,118,738
+0.06(+1.52%)
Nov 13, 2023
3.790
3.809
3.790
3.809
1,312,623
+0.04(+1.02%)
Nov 10, 2023
3.799
3.799
3.746
3.771
646,093
+0.04(+1.03%)
Nov 09, 2023
3.742
3.771
3.727
3.732
827,219
-0.02(-0.51%)
Nov 08, 2023
3.732
3.761
3.722
3.751
1,464,609
-0.01(-0.26%)
Nov 07, 2023
3.761
3.775
3.732
3.761
1,281,781
-0.04(-1.01%)
Nov 06, 2023
3.809
3.819
3.783
3.799
954,208
-0.02(-0.50%)
Nov 03, 2023
3.819
3.838
3.799
3.819
1,001,696
+0.11(+2.85%)
Nov 02, 2023
3.732
3.742
3.686
3.713
1,208,959
+0.10(+2.66%)
Nov 01, 2023
3.646
3.655
3.607
3.617
1,138,899
-0.07(-1.83%)
Oct 31, 2023
3.703
3.718
3.665
3.684
1,209,256
+0.03(+0.79%)
Oct 30, 2023
3.722
3.742
3.655
3.655
1,048,382
+0.05(+1.33%)
Oct 27, 2023
3.626
3.646
3.607
3.607
889,428
+0.02(+0.54%)
Oct 26, 2023
3.597
3.607
3.573
3.588
931,316
-0.02(-0.53%)
Oct 25, 2023
3.626
3.646
3.607
3.607
749,631
-0.09(-2.34%)
Oct 24, 2023
3.722
3.732
3.679
3.694
1,681,104
-0.06(-1.54%)
Oct 23, 2023
3.751
3.771
3.722
3.751
728,968
-0.04(-1.02%)
Oct 20, 2023
3.771
3.823
3.771
3.790
659,815
-0.06(-1.50%)
Oct 19, 2023
3.857
3.886
3.848
3.848
820,242
-0.04(-0.99%)
Oct 18, 2023
3.915
3.920
3.876
3.886
494,024
-0.04(-0.98%)
Oct 17, 2023
3.886
3.924
3.886
3.924
519,121
+0.02(+0.49%)
Oct 16, 2023
3.886
3.915
3.881
3.905
721,943
+0.03(+0.74%)
Oct 13, 2023
3.886
3.905
3.857
3.876
569,187
-0.02(-0.49%)
Oct 12, 2023
3.924
3.929
3.876
3.896
706,864
-0.06(-1.46%)
Oct 11, 2023
3.973
3.973
3.924
3.953
739,144
+0.00(+0.00%)
Oct 10, 2023
3.905
3.953
3.905
3.953
944,136
+0.06(+1.48%)
Oct 09, 2023
3.828
3.896
3.823
3.896
1,496,286
+0.04(+1.00%)
Oct 06, 2023
3.809
3.876
3.761
3.857
1,453,396
+0.01(+0.25%)
Oct 05, 2023
3.799
3.867
3.799
3.848
1,341,775
+0.09(+2.30%)
Oct 04, 2023
3.780
3.790
3.747
3.761
926,778
-0.01(-0.26%)
Oct 03, 2023
3.771
3.780
3.751
3.771
786,187
-0.07(-1.75%)
Oct 02, 2023
3.896
3.905
3.819
3.838
987,655
-0.08(-1.97%)
Sep 29, 2023
3.915
3.924
3.896
3.915
703,715
-0.01(-0.25%)
Sep 28, 2023
3.915
3.944
3.910
3.924
820,616
+0.03(+0.74%)
Sep 27, 2023
3.896
3.896
3.867
3.896
626,910
-0.09(-2.17%)
Sep 26, 2023
3.992
4.001
3.944
3.982
1,331,390
-0.04(-0.96%)
Sep 25, 2023
4.021
4.021
3.983
4.021
603,721
-0.10(-2.34%)
Sep 22, 2023
4.126
4.136
4.098
4.117
663,735
-0.05(-1.15%)
Sep 21, 2023
4.165
4.184
4.146
4.165
632,204
+0.00(+0.00%)
Sep 20, 2023
4.175
4.213
4.165
4.165
726,104
+0.05(+1.17%)
Sep 19, 2023
4.088
4.126
4.088
4.117
768,985
+0.03(+0.71%)
Sep 18, 2023
4.059
4.088
4.035
4.088
907,171
+0.07(+1.67%)
Sep 15, 2023
4.030
4.040
3.997
4.021
3,868,938
-0.01(-0.24%)
Sep 14, 2023
3.992
4.040
3.992
4.030
924,806
+0.00(+0.00%)
Sep 13, 2023
4.069
4.069
4.021
4.030
1,054,203
-0.02(-0.48%)
Sep 12, 2023
4.040
4.054
4.021
4.050
1,151,780
+0.03(+0.72%)
Sep 11, 2023
3.973
4.021
3.963
4.021
1,175,788
+0.09(+2.20%)
Sep 08, 2023
3.934
3.953
3.924
3.934
606,765
+0.01(+0.25%)
Sep 07, 2023
3.886
3.944
3.881
3.924
951,433
+0.07(+1.75%)
Sep 06, 2023
3.886
3.891
3.848
3.857
1,647,913
-0.16(-4.07%)
Sep 05, 2023
3.828
4.040
3.819
4.021
5,111,127
+0.08(+1.95%)
Sep 01, 2023
3.963
3.982
3.934
3.944
2,133,221
+0.01(+0.24%)
Aug 31, 2023
3.982
3.982
3.924
3.934
382,360
-0.03(-0.73%)
Aug 30, 2023
3.953
4.001
3.953
3.963
565,151
+0.02(+0.49%)
Aug 29, 2023
3.876
3.944
3.876
3.944
889,645
+0.09(+2.24%)
Aug 28, 2023
3.838
3.857
3.828
3.857
859,601
+0.08(+2.04%)
Aug 25, 2023
3.799
3.809
3.761
3.780
577,294
+0.00(+0.00%)
Aug 24, 2023
3.780
3.809
3.771
3.780
853,862
+0.00(+0.00%)
Aug 23, 2023
3.751
3.790
3.751
3.780
575,582
+0.06(+1.55%)
Aug 22, 2023
3.742
3.742
3.694
3.722
1,212,194
-0.01(-0.26%)
Aug 21, 2023
3.742
3.751
3.732
3.732
926,881
+0.01(+0.26%)
Aug 18, 2023
3.713
3.742
3.713
3.722
995,518
+0.01(+0.26%)
Aug 17, 2023
3.703
3.722
3.694
3.713
863,837
+0.00(+0.00%)
Aug 16, 2023
3.713
3.732
3.703
3.713
862,845
-0.02(-0.52%)
Aug 15, 2023
3.761
3.771
3.722
3.732
1,020,872
-0.05(-1.27%)
Aug 14, 2023
3.780
3.797
3.754
3.780
1,013,404
+0.00(+0.00%)
Aug 11, 2023
3.780
3.799
3.771
3.780
463,463
+0.00(+0.00%)
Aug 10, 2023
3.799
3.819
3.780
3.780
1,186,738
+0.07(+1.81%)
Aug 09, 2023
3.703
3.722
3.703
3.713
724,173
+0.05(+1.31%)
Aug 08, 2023
3.636
3.665
3.636
3.665
867,274
-0.01(-0.26%)
Aug 07, 2023
3.674
3.684
3.655
3.674
730,398
+0.00(+0.00%)
Aug 04, 2023
3.674
3.713
3.674
3.674
670,374
+0.02(+0.53%)
Aug 03, 2023
3.655
3.665
3.636
3.655
1,059,646
-0.04(-1.04%)
Aug 02, 2023
3.713
3.737
3.684
3.694
1,554,992
-0.30(-7.47%)
Aug 01, 2023
4.021
4.035
3.977
3.992
776,342
-0.07(-1.66%)
Jul 31, 2023
4.088
4.117
4.050
4.059
550,192
-0.05(-1.17%)
Jul 28, 2023
4.126
4.155
4.107
4.107
546,422
+0.00(+0.00%)
Jul 27, 2023
4.136
4.155
4.107
4.107
857,809
+0.07(+1.67%)
Jul 26, 2023
3.973
4.040
3.973
4.040
795,930
+0.09(+2.19%)
Jul 25, 2023
3.944
3.953
3.934
3.953
804,572
-0.02(-0.48%)
Jul 24, 2023
3.953
3.999
3.953
3.973
890,767
+0.03(+0.73%)
Jul 21, 2023
3.924
3.944
3.915
3.944
543,088
+0.03(+0.74%)
Jul 20, 2023
3.905
3.934
3.886
3.915
776,892
+0.03(+0.74%)
Jul 19, 2023
3.886
3.896
3.848
3.886
933,933
+0.03(+0.75%)
Jul 18, 2023
3.838
3.867
3.819
3.857
1,074,370
-0.06(-1.47%)
Jul 17, 2023
3.915
3.924
3.896
3.915
1,056,510
+0.04(+0.99%)
Jul 14, 2023
3.924
3.953
3.876
3.876
1,141,818
-0.02(-0.49%)
Jul 13, 2023
3.876
3.896
3.867
3.896
806,299
+0.03(+0.75%)
Jul 12, 2023
3.828
3.867
3.828
3.867
756,723
+0.09(+2.29%)
Jul 11, 2023
3.761
3.785
3.751
3.780
1,162,812
+0.01(+0.26%)
Jul 10, 2023
3.780
3.785
3.761
3.771
699,361
-0.01(-0.25%)
Jul 07, 2023
3.771
3.785
3.761
3.780
1,370,297
-0.02(-0.51%)
Jul 06, 2023
3.809
3.809
3.761
3.799
1,223,836
-0.07(-1.74%)
Jul 05, 2023
3.896
3.905
3.848
3.867
1,126,028
-0.06(-1.47%)
Jul 03, 2023
3.915
3.934
3.905
3.924
447,411
+0.05(+1.24%)
Jun 30, 2023
3.867
3.896
3.857
3.876
540,881
+0.05(+1.26%)
Jun 29, 2023
3.819
3.828
3.804
3.828
420,710
+0.02(+0.50%)
Jun 28, 2023
3.819
3.823
3.799
3.809
657,219
+0.00(+0.00%)
Jun 27, 2023
3.780
3.819
3.772
3.809
655,791
+0.07(+1.80%)
Jun 26, 2023
3.771
3.771
3.727
3.742
1,175,434
-0.03(-0.77%)
Jun 23, 2023
3.761
3.780
3.751
3.771
705,479
+0.03(+0.77%)
Jun 22, 2023
3.780
3.780
3.742
3.742
1,064,988
-0.04(-1.02%)
Jun 21, 2023
3.790
3.795
3.771
3.780
1,167,586
+0.01(+0.26%)
Jun 20, 2023
3.771
3.795
3.742
3.771
2,831,293
+0.06(+1.55%)
Jun 16, 2023
3.838
3.848
3.694
3.713
8,592,134
-0.13(-3.26%)
Jun 15, 2023
3.828
3.848
3.819
3.838
932,418
-0.22(-5.36%)
May 08, 2023
4.092
4.092
4.037
4.055
584,058
-0.01(-0.23%)
May 05, 2023
4.037
4.083
4.028
4.065
719,507
+0.01(+0.23%)
May 04, 2023
4.065
4.069
4.037
4.055
463,715
-0.06(-1.57%)
May 03, 2023
4.129
4.143
4.111
4.120
735,276
+0.04(+0.91%)
May 02, 2023
4.111
4.111
4.060
4.083
1,146,288
-0.08(-2.00%)
May 01, 2023
4.194
4.194
4.157
4.166
630,731
-0.01(-0.22%)
Apr 28, 2023
4.157
4.194
4.148
4.176
606,548
-0.02(-0.44%)
Apr 27, 2023
4.139
4.194
4.134
4.194
803,983
+0.08(+2.03%)
Apr 26, 2023
4.092
4.129
4.092
4.111
1,220,472
+0.13(+3.26%)
Apr 25, 2023
4.000
4.000
3.967
3.981
821,292
-0.09(-2.27%)
Apr 24, 2023
4.074
4.074
4.051
4.074
1,442,580
-0.02(-0.45%)
Apr 21, 2023
4.092
4.092
4.055
4.092
4,950,383
-0.01(-0.23%)
Apr 20, 2023
4.148
4.153
4.083
4.102
4,395,343
-0.06(-1.34%)
Apr 19, 2023
4.157
4.176
4.153
4.157
621,846
+0.00(+0.00%)
Apr 18, 2023
4.157
4.162
4.139
4.157
319,177
+0.02(+0.45%)
Apr 17, 2023
4.148
4.148
4.092
4.139
741,678
+0.02(+0.45%)
Apr 14, 2023
4.139
4.139
4.093
4.120
581,033
-0.05(-1.11%)
Apr 13, 2023
4.120
4.166
4.111
4.166
658,669
+0.04(+0.90%)
Apr 12, 2023
4.111
4.139
4.111
4.129
663,939
+0.04(+0.90%)
Apr 11, 2023
4.102
4.111
4.092
4.092
906,678
-0.01(-0.23%)
Apr 10, 2023
4.074
4.102
4.065
4.102
709,867
-0.01(-0.23%)
Apr 06, 2023
4.074
4.111
4.074
4.111
781,969
+0.04(+0.91%)
Apr 05, 2023
4.055
4.074
4.037
4.074
900,235
+0.08(+2.09%)
Apr 04, 2023
3.972
3.991
3.963
3.991
1,797,208
-0.02(-0.46%)
Apr 03, 2023
3.981
4.009
3.972
4.009
489,818
+0.05(+1.17%)
Mar 31, 2023
3.981
3.991
3.963
3.963
598,349
-0.01(-0.23%)
Mar 30, 2023
3.972
3.981
3.954
3.972
905,660
+0.08(+2.14%)
Mar 29, 2023
3.870
3.907
3.852
3.889
1,199,480
+0.10(+2.69%)
Mar 28, 2023
3.796
3.805
3.778
3.787
682,862
-0.01(-0.24%)
Mar 27, 2023
3.796
3.815
3.768
3.796
490,854
+0.05(+1.23%)
Mar 24, 2023
3.713
3.750
3.704
3.750
1,035,938
-0.04(-0.98%)
Mar 23, 2023
3.805
3.833
3.750
3.787
668,248
+0.00(+0.00%)
Mar 22, 2023
3.805
3.833
3.778
3.787
816,987
-0.01(-0.24%)
Mar 21, 2023
3.805
3.815
3.787
3.796
707,609
+0.10(+2.76%)
Mar 20, 2023
3.639
3.709
3.639
3.694
774,127
+0.06(+1.53%)
Mar 17, 2023
3.611
3.639
3.588
3.639
2,017,700
+0.00(+0.00%)
Mar 16, 2023
3.620
3.648
3.616
3.639
937,115
-0.02(-0.51%)
Mar 15, 2023
3.629
3.676
3.620
3.657
965,059
-0.11(-2.95%)
Mar 14, 2023
3.768
3.768
3.741
3.768
923,960
+0.02(+0.49%)
Mar 13, 2023
3.750
3.787
3.741
3.750
1,194,917
-0.06(-1.70%)
Mar 10, 2023
3.824
3.852
3.796
3.815
1,168,424
+0.00(+0.00%)
Mar 09, 2023
3.815
3.842
3.805
3.815
1,034,881
-0.01(-0.24%)
Mar 08, 2023
3.805
3.838
3.801
3.824
664,306
+0.02(+0.49%)
Mar 07, 2023
3.889
3.889
3.796
3.805
752,681
-0.08(-2.14%)
Mar 06, 2023
3.879
3.907
3.870
3.889
736,501
+0.04(+0.96%)
Mar 03, 2023
3.815
3.852
3.796
3.852
618,145
+0.05(+1.22%)
Mar 02, 2023
3.833
3.842
3.787
3.805
1,339,271
-0.03(-0.72%)
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.