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
Sonder Holdings Inc. - Class A Common Stock
(NQ:
SOND
)
3.840
-0.290 (-7.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
5.940
6.090
4.740
5.360
104,829
-0.51(-8.69%)
Feb 28, 2024
7.010
7.490
4.920
5.870
169,956
-1.07(-15.42%)
Feb 27, 2024
5.480
7.490
5.480
6.940
216,362
+1.45(+26.41%)
Feb 26, 2024
4.710
5.620
4.700
5.490
143,197
+0.80(+17.06%)
Feb 23, 2024
4.000
4.710
3.800
4.690
72,508
+0.63(+15.52%)
Feb 22, 2024
3.800
4.710
3.500
4.060
271,606
+0.37(+10.03%)
Feb 21, 2024
3.000
3.910
3.000
3.690
126,723
+0.65(+21.38%)
Feb 20, 2024
3.070
3.180
2.700
3.040
37,629
-0.07(-2.25%)
Feb 16, 2024
2.750
3.220
2.700
3.110
108,858
+0.30(+10.68%)
Feb 15, 2024
2.620
2.820
2.600
2.810
26,469
+0.25(+9.77%)
Feb 14, 2024
2.800
2.865
2.551
2.560
65,626
-0.28(-9.86%)
Feb 13, 2024
2.670
2.950
2.670
2.840
23,858
+0.09(+3.24%)
Feb 12, 2024
3.000
3.090
2.680
2.751
51,224
-0.28(-9.21%)
Feb 09, 2024
2.730
3.120
2.680
3.030
61,448
+0.35(+13.06%)
Feb 08, 2024
2.580
2.740
2.530
2.680
15,937
+0.13(+5.10%)
Feb 07, 2024
2.540
2.675
2.530
2.550
54,728
+0.04(+1.59%)
Feb 06, 2024
2.570
2.700
2.510
2.510
46,573
-0.01(-0.40%)
Feb 05, 2024
2.680
2.690
2.520
2.520
16,403
-0.14(-5.26%)
Feb 02, 2024
2.580
2.680
2.580
2.660
32,090
+0.03(+1.14%)
Feb 01, 2024
2.630
2.700
2.590
2.630
9,172
+0.04(+1.54%)
Jan 31, 2024
2.680
2.680
2.556
2.590
22,200
+0.03(+1.17%)
Jan 30, 2024
2.595
2.682
2.518
2.560
4,124
-0.06(-2.29%)
Jan 29, 2024
2.420
2.700
2.360
2.620
60,627
+0.20(+8.26%)
Jan 26, 2024
2.622
2.622
2.410
2.420
25,154
+0.00(+0.00%)
Jan 25, 2024
2.480
2.640
2.420
2.420
6,277
-0.05(-2.02%)
Jan 24, 2024
2.600
2.680
2.420
2.470
13,318
-0.07(-2.76%)
Jan 23, 2024
2.570
2.660
2.478
2.540
12,009
-0.03(-1.17%)
Jan 22, 2024
2.590
2.670
2.500
2.570
38,306
+0.02(+0.78%)
Jan 19, 2024
2.570
2.831
2.330
2.550
90,590
-0.02(-0.78%)
Jan 18, 2024
2.600
2.820
2.570
2.570
31,897
-0.08(-3.02%)
Jan 17, 2024
2.750
2.840
2.530
2.650
96,186
-0.14(-5.02%)
Jan 16, 2024
2.938
2.938
2.790
2.790
7,227
-0.04(-1.41%)
Jan 12, 2024
2.846
2.950
2.770
2.830
12,880
+0.03(+1.07%)
Jan 11, 2024
2.840
2.890
2.770
2.800
14,728
-0.10(-3.45%)
Jan 10, 2024
2.830
2.938
2.830
2.900
11,361
+0.10(+3.57%)
Jan 09, 2024
2.800
2.990
2.800
2.800
7,739
-0.05(-1.75%)
Jan 08, 2024
2.910
3.000
2.718
2.850
25,498
-0.06(-2.06%)
Jan 05, 2024
3.030
3.170
2.910
2.910
13,924
-0.16(-5.21%)
Jan 04, 2024
3.200
3.200
3.010
3.070
11,786
-0.11(-3.46%)
Jan 03, 2024
3.270
3.282
3.080
3.180
33,872
-0.06(-1.85%)
Jan 02, 2024
3.320
3.380
3.240
3.240
19,972
-0.15(-4.42%)
Dec 29, 2023
3.360
3.460
3.270
3.390
39,944
-0.01(-0.29%)
Dec 28, 2023
3.390
3.482
3.150
3.400
73,686
+0.01(+0.29%)
Dec 27, 2023
3.450
3.590
3.370
3.390
18,534
-0.10(-2.87%)
Dec 26, 2023
3.880
3.940
3.440
3.490
53,108
-0.33(-8.64%)
Dec 22, 2023
4.030
4.030
3.550
3.820
60,172
-0.18(-4.50%)
Dec 21, 2023
3.730
4.090
3.730
4.000
71,402
+0.26(+6.95%)
Dec 20, 2023
3.670
4.370
3.300
3.740
185,228
+0.07(+1.91%)
Dec 19, 2023
2.780
3.750
2.770
3.670
206,143
+0.85(+30.14%)
Dec 18, 2023
2.450
2.938
2.450
2.820
237,030
+0.35(+14.17%)
Dec 15, 2023
2.610
2.640
2.450
2.470
95,053
-0.12(-4.63%)
Dec 14, 2023
2.550
2.690
2.540
2.590
74,910
+0.08(+3.19%)
Dec 13, 2023
2.530
2.560
2.390
2.510
156,353
-0.06(-2.14%)
Dec 12, 2023
2.870
2.920
2.550
2.565
62,892
-0.35(-11.86%)
Dec 11, 2023
2.930
3.013
2.830
2.910
26,788
+0.00(+0.00%)
Dec 08, 2023
2.920
2.989
2.755
2.910
47,398
-0.04(-1.36%)
Dec 07, 2023
2.960
3.090
2.800
2.950
118,819
+0.07(+2.43%)
Dec 06, 2023
2.900
3.050
2.700
2.880
98,655
+0.04(+1.41%)
Dec 05, 2023
2.940
2.940
2.690
2.840
40,769
-0.10(-3.40%)
Dec 04, 2023
2.980
3.000
2.837
2.940
52,807
-0.04(-1.34%)
Dec 01, 2023
3.030
3.060
2.810
2.980
60,600
-0.04(-1.32%)
Nov 30, 2023
2.980
3.060
2.670
3.020
96,208
+0.05(+1.68%)
Nov 29, 2023
3.220
3.280
2.390
2.970
375,901
-0.22(-6.90%)
Nov 28, 2023
3.580
3.765
3.120
3.190
161,270
-0.21(-6.18%)
Nov 27, 2023
3.870
4.079
3.300
3.400
266,003
-0.59(-14.79%)
Nov 24, 2023
4.320
4.390
3.950
3.990
102,824
-0.11(-2.68%)
Nov 22, 2023
5.120
5.270
4.031
4.100
248,082
-1.03(-20.08%)
Nov 21, 2023
5.170
5.390
5.030
5.130
37,582
+0.00(+0.00%)
Nov 20, 2023
5.810
5.810
5.023
5.130
114,430
-0.40(-7.15%)
Nov 17, 2023
6.360
6.470
5.500
5.525
284,654
-0.62(-10.16%)
Nov 16, 2023
7.010
7.010
6.115
6.150
107,461
-0.85(-12.14%)
Nov 15, 2023
8.290
8.582
6.810
7.000
127,702
-1.67(-19.26%)
Nov 14, 2023
8.220
9.124
8.220
8.670
24,653
+0.21(+2.48%)
Nov 13, 2023
8.660
9.460
8.230
8.460
61,481
-0.41(-4.62%)
Nov 10, 2023
9.290
9.320
8.731
8.870
34,422
-0.47(-5.01%)
Nov 09, 2023
8.989
9.400
8.360
9.338
31,969
+0.83(+9.73%)
Nov 08, 2023
9.740
9.740
8.510
8.510
21,683
-1.10(-11.45%)
Nov 07, 2023
8.750
9.710
8.485
9.610
23,967
+1.04(+12.14%)
Nov 06, 2023
9.150
9.480
8.460
8.570
74,423
-0.57(-6.24%)
Nov 03, 2023
7.660
9.760
7.660
9.140
69,262
+1.48(+19.32%)
Nov 02, 2023
7.400
7.680
7.146
7.660
17,431
+0.42(+5.80%)
Nov 01, 2023
7.390
7.500
7.235
7.240
13,646
-0.36(-4.74%)
Oct 31, 2023
7.430
7.600
7.368
7.600
7,396
+0.18(+2.43%)
Oct 30, 2023
7.280
7.420
7.240
7.420
2,558
+0.21(+2.91%)
Oct 27, 2023
7.440
7.580
7.050
7.210
3,279
-0.34(-4.50%)
Oct 26, 2023
7.480
8.020
7.405
7.550
9,843
+0.11(+1.48%)
Oct 25, 2023
7.510
7.760
7.300
7.440
9,474
-0.25(-3.25%)
Oct 24, 2023
7.140
7.850
6.835
7.690
35,954
+0.55(+7.70%)
Oct 23, 2023
7.000
7.410
6.890
7.140
26,301
-0.03(-0.42%)
Oct 20, 2023
6.790
7.290
6.274
7.170
33,309
+0.31(+4.52%)
Oct 19, 2023
6.550
6.860
6.540
6.860
11,329
+0.26(+3.94%)
Oct 18, 2023
6.980
6.980
6.420
6.600
25,432
-0.45(-6.38%)
Oct 17, 2023
7.270
7.300
7.050
7.050
22,302
-0.24(-3.29%)
Oct 16, 2023
7.380
7.500
7.190
7.290
15,703
+0.09(+1.25%)
Oct 13, 2023
7.500
7.730
7.050
7.200
33,143
-0.69(-8.75%)
Oct 12, 2023
7.680
7.990
7.650
7.890
16,701
-0.10(-1.25%)
Oct 11, 2023
7.970
8.267
7.970
7.990
12,694
-0.10(-1.24%)
Oct 10, 2023
7.820
8.230
7.820
8.090
15,700
+0.28(+3.59%)
Oct 09, 2023
7.960
8.010
7.500
7.810
12,918
-0.32(-3.94%)
Oct 06, 2023
7.920
8.280
7.839
8.130
21,879
+0.09(+1.12%)
Oct 05, 2023
8.030
8.250
7.910
8.040
19,563
+0.00(+0.00%)
Oct 04, 2023
7.600
8.130
7.600
8.040
20,483
+0.43(+5.65%)
Oct 03, 2023
7.970
8.370
7.250
7.610
23,408
-0.53(-6.51%)
Oct 02, 2023
8.240
8.490
7.680
8.140
28,339
-0.07(-0.85%)
Sep 29, 2023
6.860
8.380
6.703
8.210
119,990
+1.49(+22.17%)
Sep 28, 2023
5.950
6.850
5.950
6.720
72,167
+0.71(+11.81%)
Sep 27, 2023
6.240
6.380
5.800
6.010
34,811
-0.22(-3.53%)
Sep 26, 2023
5.940
6.230
5.631
6.230
60,343
+0.19(+3.15%)
Sep 25, 2023
6.560
6.285
5.540
6.040
67,736
-0.36(-5.63%)
Sep 22, 2023
5.720
6.650
5.400
6.400
62,084
+0.63(+10.92%)
Sep 21, 2023
5.600
6.110
5.600
5.770
169,465
-0.62(-9.67%)
Sep 20, 2023
6.762
6.762
6.000
6.388
139,524
-0.41(-6.06%)
Sep 19, 2023
7.000
6.938
6.600
6.800
12,691
-0.04(-0.61%)
Sep 18, 2023
6.400
7.082
6.400
6.842
22,629
+0.04(+0.62%)
Sep 15, 2023
7.100
7.324
6.702
6.800
154,926
-0.39(-5.40%)
Sep 14, 2023
7.200
7.346
6.982
7.188
24,380
+0.20(+2.83%)
Sep 13, 2023
7.400
7.794
6.984
6.990
56,998
-0.41(-5.54%)
Sep 12, 2023
7.486
8.592
7.200
7.400
51,524
-0.40(-5.13%)
Sep 11, 2023
8.520
8.700
7.626
7.800
48,668
-0.72(-8.45%)
Sep 08, 2023
9.034
9.200
8.500
8.520
25,383
-0.52(-5.75%)
Sep 07, 2023
10.00
10.20
9.000
9.040
57,148
-0.96(-9.60%)
Sep 06, 2023
9.854
10.29
9.854
10.00
22,019
+0.00(+0.00%)
Sep 05, 2023
10.00
10.30
9.900
10.00
27,567
-0.18(-1.77%)
Sep 01, 2023
10.20
10.30
9.854
10.18
51,020
+0.18(+1.80%)
Aug 31, 2023
10.74
10.76
9.880
10.00
29,192
-0.34(-3.29%)
Aug 30, 2023
9.926
10.80
9.926
10.34
30,953
+0.10(+0.96%)
Aug 29, 2023
10.27
10.58
10.10
10.24
11,329
+0.04(+0.39%)
Aug 28, 2023
9.720
10.50
9.720
10.20
22,308
+0.18(+1.82%)
Aug 25, 2023
9.898
10.60
9.720
10.02
19,383
-0.06(-0.61%)
Aug 24, 2023
9.760
10.20
9.622
10.08
30,284
+0.08(+0.82%)
Aug 23, 2023
9.980
10.20
9.400
10.00
19,857
+0.20(+2.04%)
Aug 22, 2023
9.800
10.02
9.600
9.800
15,494
-0.10(-1.01%)
Aug 21, 2023
10.00
10.20
9.826
9.900
45,142
-0.10(-1.00%)
Aug 18, 2023
9.600
10.40
9.600
10.00
18,823
-0.02(-0.20%)
Aug 17, 2023
9.800
10.45
9.600
10.02
58,423
+0.02(+0.18%)
Aug 16, 2023
10.20
10.20
9.602
10.00
27,865
-0.36(-3.47%)
Aug 15, 2023
10.10
10.40
9.500
10.36
55,003
+0.43(+4.29%)
Aug 14, 2023
9.620
10.20
9.102
9.936
33,599
+0.28(+2.92%)
Aug 11, 2023
10.20
10.70
9.650
9.654
51,912
-0.65(-6.27%)
Aug 10, 2023
10.00
10.80
9.000
10.30
48,463
+0.30(+3.00%)
Aug 09, 2023
10.46
10.80
10.00
10.00
33,150
-0.30(-2.91%)
Aug 08, 2023
11.18
11.20
10.10
10.30
32,058
-0.34(-3.20%)
Aug 07, 2023
11.00
11.40
10.60
10.64
15,533
-0.32(-2.88%)
Aug 04, 2023
11.02
11.50
10.20
10.96
17,685
-0.34(-3.04%)
Aug 03, 2023
10.96
11.70
10.62
11.30
27,820
-0.10(-0.88%)
Aug 02, 2023
11.00
11.71
10.40
11.40
66,252
-0.20(-1.72%)
Aug 01, 2023
11.86
12.38
11.37
11.60
12,088
-0.20(-1.69%)
Jul 31, 2023
11.88
12.40
11.30
11.80
27,820
+0.32(+2.77%)
Jul 28, 2023
10.70
12.00
10.70
11.48
23,053
+0.66(+6.06%)
Jul 27, 2023
11.03
11.74
10.63
10.83
26,349
-0.21(-1.94%)
Jul 26, 2023
11.20
11.39
10.60
11.04
57,578
-0.06(-0.56%)
Jul 25, 2023
11.00
11.40
10.60
11.10
21,986
+0.06(+0.56%)
Jul 24, 2023
13.00
13.06
10.62
11.04
50,461
-1.06(-8.73%)
Jul 21, 2023
12.80
12.90
12.00
12.10
33,039
-0.46(-3.69%)
Jul 20, 2023
12.20
12.60
11.81
12.56
15,866
+0.36(+2.95%)
Jul 19, 2023
12.14
12.60
11.80
12.20
39,055
+0.14(+1.16%)
Jul 18, 2023
12.20
12.60
11.71
12.06
38,611
+0.19(+1.60%)
Jul 17, 2023
11.47
12.79
11.40
11.87
32,347
+0.67(+5.98%)
Jul 14, 2023
11.04
11.84
11.00
11.20
10,882
-0.16(-1.44%)
Jul 13, 2023
12.00
12.00
11.20
11.36
29,692
-0.18(-1.53%)
Jul 12, 2023
11.40
11.90
10.80
11.54
47,544
+0.39(+3.50%)
Jul 11, 2023
10.82
11.58
10.82
11.15
31,071
-0.07(-0.61%)
Jul 10, 2023
11.00
11.68
10.40
11.22
47,626
+0.32(+2.92%)
Jul 07, 2023
10.16
10.90
10.15
10.90
30,068
+0.92(+9.17%)
Jul 06, 2023
10.40
10.60
9.830
9.984
45,401
-0.99(-9.05%)
Jul 05, 2023
10.60
11.08
10.02
10.98
44,248
+0.38(+3.57%)
Jul 03, 2023
11.00
11.48
10.40
10.60
24,946
-0.01(-0.09%)
Jun 30, 2023
10.30
11.00
10.20
10.61
33,776
+0.40(+3.92%)
Jun 29, 2023
10.60
11.70
10.20
10.21
82,970
+0.20(+2.04%)
Jun 28, 2023
9.798
10.90
8.402
10.01
91,806
+0.81(+8.76%)
Jun 27, 2023
10.28
10.50
9.104
9.200
115,699
-0.90(-8.91%)
Jun 26, 2023
10.81
11.20
10.10
10.10
70,863
-0.77(-7.07%)
Jun 23, 2023
12.00
12.40
10.69
10.87
985,407
-1.08(-9.02%)
Jun 22, 2023
12.00
12.40
11.00
11.95
64,047
+0.40(+3.50%)
Jun 21, 2023
11.00
11.61
11.00
11.54
57,787
+0.53(+4.85%)
Jun 20, 2023
12.40
12.59
11.00
11.01
71,178
-1.23(-10.02%)
Jun 16, 2023
12.98
13.00
12.02
12.23
67,757
-0.11(-0.88%)
Jun 15, 2023
12.00
12.66
11.80
12.34
61,631
+0.22(+1.83%)
Jun 14, 2023
13.20
13.58
12.00
12.12
95,861
-0.93(-7.15%)
Jun 13, 2023
13.03
13.79
12.73
13.05
58,978
+0.27(+2.14%)
Jun 12, 2023
14.72
14.81
12.60
12.78
69,005
-2.62(-17.01%)
Jun 09, 2023
13.02
16.60
12.00
15.40
181,899
+2.88(+22.98%)
Jun 08, 2023
12.63
13.70
12.20
12.52
76,430
-0.26(-2.03%)
Jun 07, 2023
14.87
15.00
12.55
12.78
99,129
-1.31(-9.30%)
Jun 06, 2023
13.60
15.20
13.49
14.09
115,094
+0.62(+4.60%)
Jun 05, 2023
15.00
15.92
13.37
13.47
68,870
-1.55(-10.32%)
Jun 02, 2023
13.81
15.17
13.10
15.02
80,313
+1.42(+10.46%)
Jun 01, 2023
14.20
14.20
12.09
13.60
110,394
-0.60(-4.20%)
May 31, 2023
12.80
14.56
11.40
14.20
118,397
+1.39(+10.84%)
May 30, 2023
11.20
13.01
10.73
12.81
84,861
+1.63(+14.62%)
May 26, 2023
9.400
11.20
9.192
11.17
84,231
+1.26(+12.75%)
May 25, 2023
10.20
10.25
9.178
9.910
50,989
-0.09(-0.90%)
May 24, 2023
9.336
10.34
9.336
10.00
88,162
+0.21(+2.19%)
May 23, 2023
11.60
12.13
9.708
9.786
87,227
-1.99(-16.87%)
May 22, 2023
12.00
12.68
10.80
11.77
154,500
-1.30(-9.96%)
May 19, 2023
15.40
15.40
11.60
13.07
238,001
-2.04(-13.52%)
May 18, 2023
10.60
16.15
10.40
15.12
403,296
+4.42(+41.37%)
May 17, 2023
7.800
11.00
7.800
10.69
290,345
+2.69(+33.68%)
May 16, 2023
7.000
8.686
6.300
8.000
264,837
+1.46(+22.29%)
May 15, 2023
6.224
6.678
6.000
6.542
164,965
+0.74(+12.79%)
May 12, 2023
7.860
7.902
5.422
5.800
184,194
-2.10(-26.60%)
May 11, 2023
10.00
10.40
7.634
7.902
134,932
-2.03(-20.44%)
May 10, 2023
8.580
9.980
8.200
9.932
144,860
+1.65(+19.89%)
May 09, 2023
8.700
8.776
7.900
8.284
49,136
-0.32(-3.76%)
May 08, 2023
8.800
9.100
8.010
8.608
71,113
+0.16(+1.92%)
May 05, 2023
8.058
8.700
7.798
8.446
66,874
+0.77(+10.03%)
May 04, 2023
8.400
8.340
7.420
7.676
53,695
-0.32(-4.00%)
May 03, 2023
8.400
8.672
7.800
7.996
40,247
-0.03(-0.37%)
May 02, 2023
8.400
8.838
7.600
8.026
56,448
-0.39(-4.63%)
May 01, 2023
8.602
9.000
8.400
8.416
34,550
+0.21(+2.61%)
Apr 28, 2023
8.092
9.018
7.542
8.202
44,109
-0.24(-2.84%)
Apr 27, 2023
8.400
9.000
7.214
8.442
93,023
+0.35(+4.38%)
Apr 26, 2023
8.800
8.794
8.050
8.088
61,937
-0.65(-7.44%)
Apr 25, 2023
10.73
10.80
8.618
8.738
58,549
-1.94(-18.14%)
Apr 24, 2023
10.66
11.00
10.02
10.67
59,349
-0.06(-0.56%)
Apr 21, 2023
9.882
10.91
9.800
10.73
56,291
+0.77(+7.71%)
Apr 20, 2023
10.56
10.65
9.700
9.966
43,795
-0.07(-0.68%)
Apr 19, 2023
9.956
10.19
9.732
10.03
47,071
-0.00(-0.04%)
Apr 18, 2023
10.80
10.86
9.832
10.04
89,062
-0.58(-5.44%)
Apr 17, 2023
10.58
11.00
10.13
10.62
54,422
+0.34(+3.27%)
Apr 14, 2023
10.46
10.60
9.602
10.28
96,301
-0.18(-1.68%)
Apr 13, 2023
10.90
11.20
10.25
10.46
57,394
+0.17(+1.69%)
Apr 12, 2023
12.00
12.20
10.28
10.28
66,226
-1.32(-11.36%)
Apr 11, 2023
12.15
12.23
11.30
11.60
76,444
-0.44(-3.69%)
Apr 10, 2023
12.42
12.42
11.36
12.04
49,010
-0.37(-3.00%)
Apr 06, 2023
12.20
12.60
11.80
12.42
45,573
+0.27(+2.26%)
Apr 05, 2023
13.60
13.88
12.14
12.14
81,220
-1.61(-11.69%)
Apr 04, 2023
14.42
14.42
13.60
13.75
41,626
-0.39(-2.79%)
Apr 03, 2023
15.44
15.60
13.62
14.14
44,814
-1.00(-6.59%)
Mar 31, 2023
14.92
15.20
14.29
15.14
56,169
+0.01(+0.05%)
Mar 30, 2023
15.11
15.26
14.70
15.13
24,967
+0.23(+1.52%)
Mar 29, 2023
13.60
15.00
13.61
14.91
41,374
+1.29(+9.46%)
Mar 28, 2023
13.80
14.51
13.50
13.62
31,608
-0.52(-3.69%)
Mar 27, 2023
14.40
15.47
13.27
14.14
50,680
-0.27(-1.90%)
Mar 24, 2023
15.92
15.96
14.02
14.42
52,539
-0.87(-5.69%)
Mar 23, 2023
16.20
17.00
15.11
15.29
51,942
-1.00(-6.16%)
Mar 22, 2023
16.40
16.86
16.00
16.29
51,336
-0.20(-1.21%)
Mar 21, 2023
16.00
16.98
16.00
16.49
32,644
+0.15(+0.94%)
Mar 20, 2023
17.60
17.60
16.21
16.34
18,409
-1.26(-7.18%)
Mar 17, 2023
18.18
19.00
16.24
17.60
67,506
-0.49(-2.72%)
Mar 16, 2023
17.57
18.53
17.24
18.09
30,269
+0.63(+3.58%)
Mar 15, 2023
18.20
18.37
16.50
17.47
42,389
-0.76(-4.15%)
Mar 14, 2023
21.20
21.20
17.63
18.22
53,280
-1.02(-5.28%)
Mar 13, 2023
18.20
19.44
15.37
19.24
117,030
+0.96(+5.23%)
Mar 10, 2023
21.20
21.20
18.20
18.28
40,774
-1.44(-7.28%)
Mar 09, 2023
21.60
22.80
19.60
19.72
59,903
-2.28(-10.37%)
Mar 08, 2023
21.80
22.40
21.30
22.00
28,400
+0.60(+2.80%)
Mar 07, 2023
21.60
22.60
21.00
21.40
24,207
-0.80(-3.60%)
Mar 06, 2023
19.40
24.00
19.00
22.20
100,405
+2.64(+13.50%)
Mar 03, 2023
18.40
19.74
17.68
19.56
82,606
+2.06(+11.77%)
Mar 02, 2023
19.60
20.20
17.23
17.50
79,239
-2.70(-13.37%)
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.