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
Mazda Motor Corp
(OP:
MZDAY
)
5.050
+0.020 (+0.40%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
5.860
5.860
5.760
5.780
1,738,066
-0.04(-0.69%)
Feb 28, 2024
6.000
6.000
5.750
5.820
224,190
-0.14(-2.34%)
Feb 27, 2024
6.020
6.020
5.870
5.959
44,053
-0.01(-0.18%)
Feb 26, 2024
6.050
6.050
5.750
5.970
177,559
-0.08(-1.32%)
Feb 23, 2024
5.780
6.055
5.780
6.050
34,124
+0.06(+1.00%)
Feb 22, 2024
5.850
6.059
5.850
5.990
179,124
+0.19(+3.28%)
Feb 21, 2024
5.860
5.860
5.790
5.800
47,206
+0.10(+1.75%)
Feb 20, 2024
5.820
5.820
5.540
5.700
41,477
-0.01(-0.18%)
Feb 16, 2024
5.600
5.730
5.600
5.710
96,370
-0.04(-0.72%)
Feb 15, 2024
5.850
5.860
5.681
5.751
69,791
+0.05(+0.90%)
Feb 14, 2024
5.800
5.800
5.660
5.700
1,906,512
-0.13(-2.23%)
Feb 13, 2024
6.000
6.000
5.830
5.830
286,435
-0.41(-6.57%)
Feb 12, 2024
6.210
6.386
6.210
6.240
96,156
+0.02(+0.32%)
Feb 09, 2024
6.260
6.290
6.000
6.220
244,467
-0.29(-4.45%)
Feb 08, 2024
6.500
6.520
6.430
6.510
69,703
+0.06(+1.01%)
Feb 07, 2024
6.500
6.500
6.210
6.445
126,965
+0.19(+2.96%)
Feb 06, 2024
6.200
6.260
6.200
6.260
101,939
+0.11(+1.79%)
Feb 05, 2024
6.140
6.200
6.070
6.150
125,053
+0.13(+2.16%)
Feb 02, 2024
6.000
6.020
5.930
6.020
163,315
-0.08(-1.31%)
Feb 01, 2024
6.200
6.200
6.050
6.100
51,249
+0.06(+0.99%)
Jan 31, 2024
6.060
6.140
6.010
6.040
134,596
+0.03(+0.50%)
Jan 30, 2024
6.030
6.030
5.970
6.010
65,522
+0.03(+0.50%)
Jan 29, 2024
5.840
5.980
5.840
5.980
58,922
+0.20(+3.51%)
Jan 26, 2024
5.745
5.790
5.720
5.777
42,575
+0.06(+1.00%)
Jan 25, 2024
5.770
5.770
5.710
5.720
61,625
-0.04(-0.69%)
Jan 24, 2024
5.790
5.790
5.710
5.760
56,721
-0.04(-0.69%)
Jan 23, 2024
5.810
5.810
5.747
5.800
45,248
-0.06(-1.02%)
Jan 22, 2024
5.840
5.900
5.780
5.860
92,371
+0.04(+0.77%)
Jan 19, 2024
5.740
5.830
5.740
5.815
49,150
-0.08(-1.37%)
Jan 18, 2024
5.900
5.900
5.780
5.896
82,826
+0.19(+3.26%)
Jan 17, 2024
5.690
5.710
5.660
5.710
80,566
+0.06(+1.06%)
Jan 16, 2024
5.730
5.730
5.630
5.650
111,980
-0.12(-2.08%)
Jan 12, 2024
5.800
5.800
5.700
5.770
27,714
-0.08(-1.37%)
Jan 11, 2024
5.660
6.000
5.660
5.850
62,464
+0.10(+1.74%)
Jan 10, 2024
5.770
5.800
5.740
5.750
220,206
+0.16(+2.86%)
Jan 09, 2024
5.620
5.620
5.570
5.590
71,755
-0.03(-0.53%)
Jan 08, 2024
5.565
5.620
5.510
5.620
93,068
+0.08(+1.44%)
Jan 05, 2024
5.545
5.590
5.540
5.540
50,041
-0.05(-0.90%)
Jan 04, 2024
5.620
5.650
5.450
5.590
94,171
+0.32(+6.08%)
Jan 03, 2024
5.120
5.350
5.080
5.270
72,823
-0.07(-1.31%)
Jan 02, 2024
5.110
5.410
5.110
5.340
33,928
+0.02(+0.38%)
Dec 29, 2023
5.270
5.350
5.270
5.320
38,225
+0.02(+0.38%)
Dec 28, 2023
5.400
5.400
5.240
5.300
37,480
+0.05(+0.99%)
Dec 27, 2023
5.520
5.520
5.240
5.248
55,492
-0.06(-1.20%)
Dec 26, 2023
5.300
5.370
5.260
5.312
45,439
-0.09(-1.63%)
Dec 22, 2023
5.390
5.510
5.210
5.400
64,048
+0.03(+0.56%)
Dec 21, 2023
5.140
5.370
5.140
5.370
47,031
-0.07(-1.29%)
Dec 20, 2023
5.430
5.540
5.430
5.440
131,353
+0.10(+1.87%)
Dec 19, 2023
5.540
5.540
5.310
5.340
66,231
+0.03(+0.56%)
Dec 18, 2023
5.260
5.320
5.230
5.310
48,093
+0.13(+2.51%)
Dec 15, 2023
5.220
5.290
5.180
5.180
153,379
+0.06(+1.17%)
Dec 14, 2023
5.310
5.340
5.090
5.120
184,043
-0.19(-3.58%)
Dec 13, 2023
5.100
5.390
5.100
5.310
328,969
-0.05(-0.93%)
Dec 12, 2023
5.360
5.370
5.300
5.360
189,471
+0.05(+1.02%)
Dec 11, 2023
5.090
5.320
5.090
5.306
51,245
+0.09(+1.65%)
Dec 08, 2023
5.280
5.310
5.160
5.220
48,878
-0.01(-0.19%)
Dec 07, 2023
5.260
5.260
5.190
5.230
139,892
-0.03(-0.57%)
Dec 06, 2023
5.350
5.350
5.260
5.260
63,628
+0.02(+0.38%)
Dec 05, 2023
5.236
5.260
5.220
5.240
47,174
+0.03(+0.58%)
Dec 04, 2023
5.110
5.350
5.100
5.210
108,537
-0.17(-3.16%)
Dec 01, 2023
5.365
5.390
5.350
5.380
42,506
+0.05(+0.94%)
Nov 30, 2023
5.360
5.360
5.150
5.330
68,401
+0.02(+0.38%)
Nov 29, 2023
5.330
5.330
5.300
5.310
66,668
-0.09(-1.67%)
Nov 28, 2023
5.240
5.560
5.240
5.400
33,942
-0.15(-2.70%)
Nov 27, 2023
5.710
5.710
5.380
5.550
40,068
-0.03(-0.54%)
Nov 24, 2023
5.595
5.640
5.560
5.580
22,062
+0.12(+2.20%)
Nov 22, 2023
5.640
5.650
5.391
5.460
46,594
+0.08(+1.49%)
Nov 21, 2023
5.220
5.510
5.220
5.380
57,584
-0.23(-4.10%)
Nov 20, 2023
5.630
5.810
5.440
5.610
66,896
-0.32(-5.40%)
Nov 17, 2023
5.965
5.965
5.810
5.930
29,224
+0.06(+1.02%)
Nov 16, 2023
5.830
5.870
5.830
5.870
76,543
+0.10(+1.73%)
Nov 15, 2023
5.590
5.776
5.590
5.770
46,072
-0.06(-1.03%)
Nov 14, 2023
5.930
5.930
5.730
5.830
74,800
+0.27(+4.86%)
Nov 13, 2023
5.510
5.560
5.487
5.560
3,029,171
+0.03(+0.54%)
Nov 10, 2023
5.540
5.540
5.460
5.530
37,205
-0.02(-0.45%)
Nov 09, 2023
5.630
5.634
5.450
5.555
58,319
+0.08(+1.46%)
Nov 08, 2023
5.430
5.590
5.430
5.475
62,671
+0.18(+3.50%)
Nov 07, 2023
5.250
5.290
5.150
5.290
115,462
+0.31(+6.22%)
Nov 06, 2023
4.960
4.990
4.940
4.980
70,557
-0.12(-2.35%)
Nov 03, 2023
4.920
5.140
4.840
5.100
40,121
+0.14(+2.82%)
Nov 02, 2023
5.070
5.070
4.895
4.960
74,042
-0.01(-0.20%)
Nov 01, 2023
4.860
4.970
4.860
4.970
46,258
+0.17(+3.54%)
Oct 31, 2023
4.750
4.800
4.740
4.800
102,590
+0.01(+0.21%)
Oct 30, 2023
4.760
4.790
4.740
4.790
50,511
-0.08(-1.74%)
Oct 27, 2023
4.870
4.925
4.860
4.875
39,124
-0.08(-1.52%)
Oct 26, 2023
4.980
5.020
4.930
4.950
41,317
-0.06(-1.20%)
Oct 25, 2023
4.890
5.050
4.890
5.010
34,945
-0.02(-0.40%)
Oct 24, 2023
4.850
5.150
4.850
5.030
43,191
+0.09(+1.82%)
Oct 23, 2023
4.980
4.990
4.920
4.940
27,636
-0.03(-0.70%)
Oct 20, 2023
5.015
5.060
4.960
4.975
36,786
-0.14(-2.70%)
Oct 19, 2023
5.055
5.210
5.055
5.113
39,331
-0.16(-2.98%)
Oct 18, 2023
5.170
5.370
5.170
5.270
36,815
-0.03(-0.57%)
Oct 17, 2023
5.390
5.410
5.250
5.300
46,118
+0.00(+0.00%)
Oct 16, 2023
5.120
5.350
5.170
5.300
53,457
+0.04(+0.86%)
Oct 13, 2023
5.300
5.300
5.240
5.255
26,518
-0.12(-2.32%)
Oct 12, 2023
5.280
5.420
5.280
5.380
45,629
+0.09(+1.70%)
Oct 11, 2023
5.350
5.350
5.280
5.290
44,017
+0.09(+1.73%)
Oct 10, 2023
5.050
5.350
5.050
5.200
37,253
+0.11(+2.16%)
Oct 09, 2023
4.920
5.130
4.920
5.090
41,599
-0.03(-0.59%)
Oct 06, 2023
4.910
5.130
4.910
5.120
65,642
+0.04(+0.79%)
Oct 05, 2023
4.910
5.099
4.910
5.080
54,558
+0.08(+1.60%)
Oct 04, 2023
5.120
5.120
4.965
5.000
70,277
-0.26(-4.94%)
Oct 03, 2023
5.320
5.329
5.220
5.260
35,534
-0.37(-6.57%)
Oct 02, 2023
5.810
5.810
5.610
5.630
30,024
+0.02(+0.36%)
Sep 29, 2023
5.660
5.770
5.610
5.610
42,089
-0.24(-4.04%)
Sep 28, 2023
6.020
6.020
5.810
5.846
127,990
-0.01(-0.24%)
Sep 27, 2023
5.960
5.960
5.845
5.860
34,250
-0.10(-1.68%)
Sep 26, 2023
6.130
6.130
5.900
5.960
63,514
-0.04(-0.67%)
Sep 25, 2023
5.910
6.020
5.980
6.000
38,143
-0.05(-0.83%)
Sep 22, 2023
5.850
6.090
5.850
6.050
52,678
+0.08(+1.34%)
Sep 21, 2023
5.850
6.050
5.850
5.970
39,135
-0.11(-1.81%)
Sep 20, 2023
6.250
6.250
6.080
6.080
48,898
-0.16(-2.56%)
Sep 19, 2023
6.130
6.250
6.060
6.240
61,369
+0.41(+7.03%)
Sep 18, 2023
6.050
6.050
5.810
5.830
40,625
-0.04(-0.77%)
Sep 15, 2023
5.880
5.900
5.860
5.875
66,629
+0.01(+0.26%)
Sep 14, 2023
6.020
6.020
5.840
5.860
48,266
+0.12(+2.09%)
Sep 13, 2023
5.750
5.880
5.710
5.740
39,188
-0.01(-0.17%)
Sep 12, 2023
5.560
5.750
5.560
5.750
56,539
+0.18(+3.23%)
Sep 11, 2023
5.600
5.600
5.450
5.570
50,528
+0.01(+0.18%)
Sep 08, 2023
5.430
5.570
5.430
5.560
33,441
+0.04(+0.72%)
Sep 07, 2023
5.610
5.610
5.510
5.520
55,274
-0.09(-1.60%)
Sep 06, 2023
5.500
5.690
5.500
5.610
49,419
+0.17(+3.12%)
Sep 05, 2023
5.410
5.470
5.410
5.440
75,280
+0.24(+4.62%)
Sep 01, 2023
5.350
5.350
5.110
5.200
30,846
-0.01(-0.19%)
Aug 31, 2023
5.120
5.230
5.120
5.210
50,562
+0.12(+2.36%)
Aug 30, 2023
5.260
5.260
5.060
5.090
47,623
-0.03(-0.64%)
Aug 29, 2023
4.910
5.150
4.910
5.123
40,582
-0.03(-0.52%)
Aug 28, 2023
5.290
5.290
5.100
5.150
55,391
+0.13(+2.59%)
Aug 25, 2023
4.915
5.030
4.915
5.020
46,287
+0.08(+1.62%)
Aug 24, 2023
5.110
5.120
4.930
4.940
46,103
-0.10(-1.98%)
Aug 23, 2023
4.930
5.060
4.930
5.040
76,045
+0.21(+4.35%)
Aug 22, 2023
4.850
4.890
4.800
4.830
43,007
+0.07(+1.47%)
Aug 21, 2023
4.770
4.800
4.720
4.760
85,455
+0.04(+0.85%)
Aug 18, 2023
4.700
4.730
4.700
4.720
126,125
-0.05(-1.05%)
Aug 17, 2023
4.910
4.910
4.740
4.770
47,834
-0.01(-0.21%)
Aug 16, 2023
4.815
4.860
4.780
4.780
77,161
+0.00(+0.00%)
Aug 15, 2023
4.790
4.840
4.740
4.780
37,828
-0.07(-1.44%)
Aug 14, 2023
4.850
4.880
4.810
4.850
97,841
+0.00(+0.00%)
Aug 11, 2023
5.000
5.000
4.710
4.850
56,381
-0.03(-0.61%)
Aug 10, 2023
4.910
4.920
4.860
4.880
26,300
+0.09(+1.88%)
Aug 09, 2023
4.800
4.842
4.760
4.790
54,039
-0.05(-1.03%)
Aug 08, 2023
4.650
4.850
4.650
4.840
73,657
-0.10(-2.02%)
Aug 07, 2023
4.930
4.950
4.910
4.940
23,221
+0.02(+0.41%)
Aug 04, 2023
4.935
4.960
4.850
4.920
62,341
+0.11(+2.29%)
Aug 03, 2023
4.750
4.920
4.750
4.810
49,375
-0.04(-0.72%)
Aug 02, 2023
4.900
4.929
4.840
4.845
34,214
-0.10(-1.92%)
Aug 01, 2023
4.950
4.950
4.810
4.940
20,701
-0.01(-0.20%)
Jul 31, 2023
5.050
5.050
4.750
4.950
58,623
+0.04(+0.81%)
Jul 28, 2023
5.040
5.040
4.890
4.910
62,889
-0.08(-1.60%)
Jul 27, 2023
5.010
5.040
4.980
4.990
55,036
-0.02(-0.45%)
Jul 26, 2023
4.970
5.170
4.880
5.012
39,183
-0.05(-0.94%)
Jul 25, 2023
5.220
5.220
5.000
5.060
60,621
+0.09(+1.81%)
Jul 24, 2023
5.040
5.040
4.900
4.970
66,178
+0.12(+2.47%)
Jul 21, 2023
4.870
4.880
4.710
4.850
50,289
+0.04(+0.83%)
Jul 20, 2023
4.800
4.840
4.800
4.810
32,768
+0.02(+0.42%)
Jul 19, 2023
4.720
4.820
4.720
4.790
43,598
+0.20(+4.24%)
Jul 18, 2023
4.710
4.710
4.561
4.595
25,677
+0.04(+0.99%)
Jul 17, 2023
4.590
4.650
4.500
4.550
38,244
+0.04(+0.89%)
Jul 14, 2023
4.550
4.570
4.500
4.510
40,460
-0.11(-2.38%)
Jul 13, 2023
4.760
4.760
4.600
4.620
35,693
-0.03(-0.65%)
Jul 12, 2023
4.570
4.680
4.570
4.650
33,161
+0.05(+1.09%)
Jul 11, 2023
4.610
4.610
4.590
4.600
30,906
-0.10(-2.13%)
Jul 10, 2023
4.660
4.780
4.660
4.700
64,116
-0.07(-1.47%)
Jul 07, 2023
4.740
4.800
4.710
4.770
37,669
+0.06(+1.27%)
Jul 06, 2023
4.780
4.780
4.630
4.710
34,030
-0.09(-1.98%)
Jul 05, 2023
4.880
4.880
4.790
4.805
30,838
-0.04(-0.83%)
Jul 03, 2023
4.920
4.920
4.827
4.845
36,208
+0.04(+0.83%)
Jun 30, 2023
4.780
4.820
4.780
4.805
45,832
+0.04(+0.84%)
Jun 29, 2023
4.840
4.840
4.690
4.765
117,570
+0.06(+1.38%)
Jun 28, 2023
4.726
4.730
4.700
4.700
257,911
+0.00(+0.00%)
Jun 27, 2023
4.681
4.700
4.660
4.700
44,643
+0.04(+0.86%)
Jun 26, 2023
4.700
4.700
4.630
4.660
138,201
-0.03(-0.64%)
Jun 23, 2023
4.620
4.750
4.620
4.690
142,455
-0.10(-2.09%)
Jun 22, 2023
4.710
4.870
4.710
4.790
70,060
-0.06(-1.24%)
Jun 21, 2023
4.800
4.850
4.787
4.850
99,101
+0.17(+3.63%)
Jun 20, 2023
4.720
4.720
4.670
4.680
68,594
-0.11(-2.30%)
Jun 16, 2023
4.730
4.880
4.730
4.790
36,803
-0.10(-2.15%)
Jun 15, 2023
4.800
4.900
4.780
4.895
32,436
+0.38(+8.53%)
May 08, 2023
4.460
4.560
4.460
4.510
1,537,671
+0.03(+0.68%)
May 05, 2023
4.390
4.500
4.390
4.480
61,879
+0.05(+1.15%)
May 04, 2023
4.190
4.650
4.190
4.429
120,601
-0.02(-0.47%)
May 03, 2023
4.415
4.460
4.370
4.450
51,278
+0.06(+1.36%)
May 02, 2023
4.385
4.460
4.350
4.390
100,226
-0.10(-2.22%)
May 01, 2023
4.650
4.650
4.400
4.490
713,685
+0.04(+0.90%)
Apr 28, 2023
4.490
4.490
4.340
4.450
65,031
+0.08(+1.83%)
Apr 27, 2023
4.280
4.400
4.280
4.370
94,612
+0.07(+1.63%)
Apr 26, 2023
4.410
4.410
4.290
4.300
114,276
+0.00(+0.00%)
Apr 25, 2023
4.300
4.370
4.300
4.300
94,000
-0.09(-2.05%)
Apr 24, 2023
4.330
4.390
4.330
4.390
62,781
+0.03(+0.69%)
Apr 21, 2023
4.400
4.400
4.338
4.360
27,007
-0.05(-1.13%)
Apr 20, 2023
4.330
4.436
4.330
4.410
39,041
-0.00(-0.01%)
Apr 19, 2023
4.430
4.435
4.400
4.410
30,731
-0.00(-0.10%)
Apr 18, 2023
4.350
4.430
4.350
4.415
37,720
+0.08(+1.73%)
Apr 17, 2023
4.350
4.350
4.260
4.340
36,512
+0.04(+0.93%)
Apr 14, 2023
4.300
4.340
4.230
4.300
66,626
-0.10(-2.27%)
Apr 13, 2023
4.380
4.400
4.365
4.400
52,013
-0.01(-0.34%)
Apr 12, 2023
4.440
4.455
4.400
4.415
36,818
+0.03(+0.57%)
Apr 11, 2023
4.310
4.430
4.310
4.390
112,627
+0.09(+2.09%)
Apr 10, 2023
4.340
4.487
4.270
4.300
54,261
+0.03(+0.70%)
Apr 06, 2023
4.380
4.380
4.240
4.270
129,094
-0.18(-4.04%)
Apr 05, 2023
4.450
4.480
4.390
4.450
37,016
-0.13(-2.84%)
Apr 04, 2023
4.650
4.650
4.554
4.580
92,807
+0.00(+0.00%)
Apr 03, 2023
4.630
4.630
4.560
4.580
67,641
-0.01(-0.22%)
Mar 31, 2023
4.410
4.590
4.410
4.590
40,838
+0.10(+2.23%)
Mar 30, 2023
4.520
4.520
4.370
4.490
30,023
+0.02(+0.45%)
Mar 29, 2023
4.440
4.530
4.440
4.470
34,869
+0.06(+1.36%)
Mar 28, 2023
4.360
4.450
4.360
4.410
42,956
+0.05(+1.15%)
Mar 27, 2023
4.350
4.370
4.310
4.360
74,669
+0.06(+1.40%)
Mar 24, 2023
4.330
4.330
4.290
4.300
38,612
-0.04(-0.92%)
Mar 23, 2023
4.350
4.380
4.310
4.340
43,949
+0.03(+0.69%)
Mar 22, 2023
4.340
4.370
4.290
4.310
44,841
+0.01(+0.23%)
Mar 21, 2023
4.230
4.310
4.230
4.300
43,860
+0.02(+0.58%)
Mar 20, 2023
4.300
4.300
4.210
4.275
58,704
+0.07(+1.66%)
Mar 17, 2023
4.171
4.235
4.170
4.205
89,220
-0.16(-3.77%)
Mar 16, 2023
4.250
4.370
4.250
4.370
135,104
+0.09(+2.10%)
Mar 15, 2023
4.250
4.340
4.250
4.280
218,674
-0.08(-1.83%)
Mar 14, 2023
4.330
4.400
4.290
4.360
124,611
-0.13(-2.90%)
Mar 13, 2023
4.490
4.570
4.470
4.490
111,775
-0.28(-5.87%)
Mar 10, 2023
4.690
4.800
4.690
4.770
141,286
-0.07(-1.34%)
Mar 09, 2023
4.890
4.890
4.830
4.835
122,652
-0.04(-0.72%)
Mar 08, 2023
4.850
4.910
4.850
4.870
76,433
+0.15(+3.18%)
Mar 07, 2023
4.795
4.840
4.700
4.720
174,239
-0.03(-0.63%)
Mar 06, 2023
4.810
4.810
4.750
4.750
119,421
-0.02(-0.42%)
Mar 03, 2023
4.670
4.770
4.670
4.770
1,392,521
+0.13(+2.80%)
Mar 02, 2023
4.560
4.650
4.560
4.640
2,196,663
+0.10(+2.20%)
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.