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
)
3.190
-0.040 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2023
4.988
5.112
4.988
5.026
146,557
+0.01(+0.19%)
Feb 27, 2023
4.931
5.036
4.931
5.017
83,621
+0.12(+2.53%)
Feb 24, 2023
4.826
4.912
4.778
4.893
155,251
+0.00(+0.00%)
Feb 23, 2023
4.835
4.917
4.769
4.893
216,402
+0.10(+1.99%)
Feb 22, 2023
5.026
5.050
4.788
4.797
180,322
-0.22(-4.37%)
Feb 21, 2023
5.102
5.147
4.962
5.017
94,022
-0.15(-2.95%)
Feb 17, 2023
5.131
5.179
5.083
5.169
129,453
+0.07(+1.31%)
Feb 16, 2023
5.102
5.212
5.102
5.102
122,427
-0.06(-1.11%)
Feb 15, 2023
5.083
5.193
5.083
5.160
60,053
+0.01(+0.19%)
Feb 14, 2023
5.226
5.244
5.074
5.150
173,893
-0.08(-1.46%)
Feb 13, 2023
5.303
5.360
5.026
5.226
189,210
-0.02(-0.36%)
Feb 10, 2023
5.064
5.279
5.064
5.246
250,254
+0.16(+3.19%)
Feb 09, 2023
5.045
5.160
5.045
5.083
141,739
+0.05(+0.95%)
Feb 08, 2023
5.074
5.179
5.007
5.036
106,450
-0.11(-2.22%)
Feb 07, 2023
4.998
5.150
4.998
5.150
83,583
+0.11(+2.27%)
Feb 06, 2023
5.226
5.229
4.998
5.036
170,948
-0.21(-4.00%)
Feb 03, 2023
5.303
5.322
5.169
5.246
109,383
-0.11(-2.14%)
Feb 02, 2023
5.102
5.379
5.102
5.360
348,169
+0.28(+5.44%)
Feb 01, 2023
4.988
5.169
4.959
5.083
178,494
+0.09(+1.72%)
Jan 31, 2023
4.816
5.024
4.816
4.998
127,248
+0.16(+3.35%)
Jan 30, 2023
4.969
4.969
4.788
4.835
145,251
-0.12(-2.50%)
Jan 27, 2023
4.931
5.055
4.931
4.959
97,259
-0.01(-0.19%)
Jan 26, 2023
4.912
4.988
4.907
4.969
114,840
+0.05(+0.97%)
Jan 25, 2023
4.864
4.950
4.731
4.921
164,401
+0.02(+0.39%)
Jan 24, 2023
4.988
5.102
4.878
4.902
110,836
-0.10(-2.10%)
Jan 23, 2023
4.893
5.050
4.874
5.007
161,404
+0.10(+2.14%)
Jan 20, 2023
4.912
4.959
4.864
4.902
126,324
+0.03(+0.59%)
Jan 19, 2023
4.912
4.959
4.855
4.874
149,953
-0.04(-0.78%)
Jan 18, 2023
5.055
5.110
4.912
4.912
238,526
-0.11(-2.28%)
Jan 17, 2023
4.979
5.069
4.959
5.026
104,434
+0.07(+1.35%)
Jan 13, 2023
4.845
4.993
4.845
4.959
150,924
+0.04(+0.78%)
Jan 12, 2023
4.788
4.940
4.750
4.921
104,501
+0.16(+3.41%)
Jan 11, 2023
4.673
4.835
4.673
4.759
370,621
+0.09(+1.84%)
Jan 10, 2023
4.559
4.711
4.559
4.673
86,400
+0.09(+1.87%)
Jan 09, 2023
4.673
4.702
4.521
4.587
183,515
-0.04(-0.93%)
Jan 06, 2023
4.521
4.702
4.444
4.630
154,892
+0.13(+2.86%)
Jan 05, 2023
4.483
4.568
4.435
4.502
158,243
+0.00(+0.00%)
Jan 04, 2023
4.483
4.568
4.440
4.502
355,267
+0.07(+1.51%)
Jan 03, 2023
4.444
4.463
4.292
4.435
245,862
+0.05(+1.09%)
Dec 30, 2022
4.387
4.416
4.301
4.387
122,403
-0.06(-1.29%)
Dec 29, 2022
4.330
4.463
4.306
4.444
139,325
+0.17(+4.02%)
Dec 28, 2022
4.444
4.483
4.149
4.273
404,100
-0.15(-3.45%)
Dec 27, 2022
4.397
4.463
4.359
4.425
219,289
+0.08(+1.75%)
Dec 23, 2022
4.149
4.397
4.134
4.349
372,651
+0.18(+4.35%)
Dec 22, 2022
4.139
4.244
4.096
4.168
224,780
-0.01(-0.23%)
Dec 21, 2022
4.168
4.378
4.139
4.177
790,704
+0.11(+2.82%)
Dec 20, 2022
4.149
4.187
3.958
4.063
1,028,040
-0.09(-2.07%)
Dec 19, 2022
4.320
4.320
4.130
4.149
120,918
-0.16(-3.76%)
Dec 16, 2022
4.349
4.363
4.196
4.311
319,873
-0.10(-2.38%)
Dec 15, 2022
4.702
4.731
4.387
4.416
152,284
-0.33(-7.03%)
Dec 14, 2022
4.778
4.931
4.692
4.750
261,117
-0.01(-0.20%)
Dec 13, 2022
4.673
4.807
4.592
4.759
577,750
+0.18(+3.96%)
Dec 12, 2022
4.769
4.769
4.559
4.578
211,163
-0.18(-3.81%)
Dec 09, 2022
4.845
4.931
4.702
4.759
219,078
-0.09(-1.77%)
Dec 08, 2022
4.912
5.002
4.816
4.845
111,036
-0.05(-0.97%)
Dec 07, 2022
4.988
5.036
4.883
4.893
123,824
-0.10(-1.91%)
Dec 06, 2022
5.026
5.026
4.902
4.988
172,686
-0.01(-0.19%)
Dec 05, 2022
4.959
5.102
4.959
4.998
145,024
+0.00(+0.00%)
Dec 02, 2022
5.055
5.074
4.940
4.998
94,157
-0.10(-2.06%)
Dec 01, 2022
5.102
5.188
5.031
5.102
88,983
+0.03(+0.56%)
Nov 30, 2022
4.970
5.084
4.847
5.074
132,452
+0.14(+2.88%)
Nov 29, 2022
5.112
5.113
4.923
4.932
124,919
-0.18(-3.52%)
Nov 28, 2022
5.074
5.150
5.046
5.112
120,914
+0.04(+0.75%)
Nov 25, 2022
4.970
5.150
4.915
5.074
47,412
+0.10(+2.10%)
Nov 23, 2022
5.027
5.055
4.885
4.970
218,919
-0.06(-1.13%)
Nov 22, 2022
5.121
5.202
5.017
5.027
174,860
-0.15(-2.92%)
Nov 21, 2022
5.301
5.341
5.178
5.178
143,445
-0.09(-1.80%)
Nov 18, 2022
5.405
5.481
5.263
5.273
171,940
-0.02(-0.36%)
Nov 17, 2022
5.254
5.386
5.178
5.292
111,967
-0.02(-0.36%)
Nov 16, 2022
5.434
5.481
5.292
5.311
92,185
-0.13(-2.43%)
Nov 15, 2022
5.311
5.453
5.273
5.443
183,652
+0.24(+4.55%)
Nov 14, 2022
5.339
5.415
5.188
5.207
390,959
-0.10(-1.96%)
Nov 11, 2022
5.377
5.377
5.192
5.311
180,453
-0.07(-1.23%)
Nov 10, 2022
5.008
5.377
5.008
5.377
290,880
+0.49(+10.08%)
Nov 09, 2022
4.828
4.984
4.781
4.885
373,389
+0.02(+0.39%)
Nov 08, 2022
4.771
4.989
4.733
4.866
170,723
+0.09(+1.98%)
Nov 07, 2022
4.478
4.809
4.478
4.771
217,168
+0.27(+6.11%)
Nov 04, 2022
4.932
5.012
4.260
4.497
305,872
-0.27(-5.57%)
Nov 03, 2022
4.942
4.942
4.724
4.762
153,692
-0.20(-4.01%)
Nov 02, 2022
5.188
5.207
4.951
4.960
133,729
-0.23(-4.38%)
Nov 01, 2022
5.140
5.244
5.102
5.188
144,251
+0.05(+0.92%)
Oct 31, 2022
5.235
5.235
5.093
5.140
149,718
-0.10(-1.99%)
Oct 28, 2022
5.159
5.292
5.093
5.244
110,528
+0.09(+1.65%)
Oct 27, 2022
5.112
5.234
5.055
5.159
115,646
+0.09(+1.68%)
Oct 26, 2022
4.960
5.121
4.960
5.074
116,674
+0.09(+1.71%)
Oct 25, 2022
4.724
5.017
4.724
4.989
122,931
+0.29(+6.25%)
Oct 24, 2022
4.733
4.733
4.601
4.695
77,177
-0.01(-0.20%)
Oct 21, 2022
4.582
4.724
4.449
4.705
102,776
+0.14(+3.11%)
Oct 20, 2022
4.610
4.733
4.530
4.563
79,997
-0.05(-1.03%)
Oct 19, 2022
4.724
4.724
4.544
4.610
116,087
-0.04(-0.81%)
Oct 18, 2022
4.856
4.856
4.610
4.648
91,286
-0.09(-1.80%)
Oct 17, 2022
4.591
4.809
4.591
4.733
122,153
+0.19(+4.17%)
Oct 14, 2022
4.686
4.708
4.516
4.544
103,080
-0.07(-1.44%)
Oct 13, 2022
4.374
4.648
4.288
4.610
202,005
+0.14(+3.18%)
Oct 12, 2022
4.497
4.525
4.383
4.468
89,489
-0.02(-0.42%)
Oct 11, 2022
4.582
4.610
4.459
4.487
57,468
-0.11(-2.47%)
Oct 10, 2022
4.544
4.658
4.525
4.601
104,150
+0.08(+1.67%)
Oct 07, 2022
4.639
4.790
4.497
4.525
67,180
-0.15(-3.24%)
Oct 06, 2022
4.752
4.766
4.658
4.676
77,106
-0.07(-1.40%)
Oct 05, 2022
4.762
4.818
4.714
4.743
101,523
-0.08(-1.57%)
Oct 04, 2022
4.790
4.942
4.762
4.818
149,289
+0.10(+2.21%)
Oct 03, 2022
4.506
4.729
4.478
4.714
100,664
+0.21(+4.62%)
Sep 30, 2022
4.497
4.610
4.497
4.506
111,175
-0.01(-0.21%)
Sep 29, 2022
4.506
4.563
4.421
4.516
113,168
-0.06(-1.24%)
Sep 28, 2022
4.468
4.610
4.440
4.572
96,006
+0.10(+2.33%)
Sep 27, 2022
4.487
4.629
4.426
4.468
127,873
-0.05(-1.05%)
Sep 26, 2022
4.582
4.705
4.468
4.516
105,832
-0.08(-1.65%)
Sep 23, 2022
4.553
4.653
4.520
4.591
167,061
-0.07(-1.42%)
Sep 22, 2022
4.743
4.752
4.648
4.658
107,749
-0.10(-2.19%)
Sep 21, 2022
4.994
4.994
4.733
4.762
216,079
-0.13(-2.71%)
Sep 20, 2022
4.979
5.008
4.880
4.894
113,993
-0.13(-2.64%)
Sep 19, 2022
4.942
5.027
4.800
5.027
131,311
+0.02(+0.38%)
Sep 16, 2022
4.979
5.027
4.904
5.008
482,199
-0.03(-0.56%)
Sep 15, 2022
4.894
5.074
4.846
5.036
221,494
+0.08(+1.53%)
Sep 14, 2022
5.046
5.047
4.923
4.960
134,204
-0.09(-1.69%)
Sep 13, 2022
5.244
5.254
5.036
5.046
149,814
-0.32(-6.00%)
Sep 12, 2022
5.244
5.368
5.240
5.368
110,786
+0.11(+2.16%)
Sep 09, 2022
5.178
5.263
5.159
5.254
111,125
+0.08(+1.46%)
Sep 08, 2022
5.226
5.226
5.121
5.178
139,806
-0.09(-1.62%)
Sep 07, 2022
5.065
5.282
5.022
5.263
383,438
+0.11(+2.21%)
Sep 06, 2022
5.349
5.349
5.074
5.150
343,937
-0.15(-2.86%)
Sep 02, 2022
5.386
5.434
5.263
5.301
251,464
-0.05(-0.88%)
Sep 01, 2022
5.358
5.405
5.264
5.349
314,746
-0.08(-1.39%)
Aug 31, 2022
5.518
5.527
5.405
5.424
158,440
-0.09(-1.70%)
Aug 30, 2022
5.659
5.692
5.480
5.518
223,470
-0.15(-2.65%)
Aug 29, 2022
5.696
5.753
5.593
5.668
136,447
-0.02(-0.33%)
Aug 26, 2022
5.819
5.837
5.678
5.687
117,429
-0.18(-3.04%)
Aug 25, 2022
5.790
5.978
5.725
5.866
243,189
+0.15(+2.63%)
Aug 24, 2022
5.715
5.762
5.678
5.715
218,962
-0.01(-0.16%)
Aug 23, 2022
5.734
5.790
5.678
5.725
156,245
-0.04(-0.65%)
Aug 22, 2022
5.753
5.819
5.696
5.762
137,716
-0.07(-1.13%)
Aug 19, 2022
5.894
5.914
5.800
5.828
188,365
-0.07(-1.12%)
Aug 18, 2022
5.753
5.894
5.753
5.894
236,555
+0.15(+2.62%)
Aug 17, 2022
5.809
5.922
5.696
5.743
210,162
-0.16(-2.71%)
Aug 16, 2022
5.819
5.950
5.772
5.903
249,802
+0.08(+1.45%)
Aug 15, 2022
5.678
5.847
5.640
5.819
243,917
+0.08(+1.48%)
Aug 12, 2022
5.602
5.772
5.555
5.734
216,835
+0.14(+2.52%)
Aug 11, 2022
5.687
5.758
5.584
5.593
235,169
-0.07(-1.16%)
Aug 10, 2022
5.790
5.833
5.649
5.659
347,287
-0.07(-1.15%)
Aug 09, 2022
6.007
6.007
5.668
5.725
325,438
-0.24(-3.94%)
Aug 08, 2022
7.069
7.069
5.880
5.960
1,070,505
-1.24(-17.23%)
Aug 05, 2022
6.909
7.294
6.871
7.200
269,953
+0.25(+3.65%)
Aug 04, 2022
7.182
7.224
6.937
6.947
232,776
-0.24(-3.40%)
Aug 03, 2022
7.210
7.294
7.078
7.191
155,381
+0.06(+0.79%)
Aug 02, 2022
7.135
7.210
6.994
7.135
170,451
+0.05(+0.66%)
Aug 01, 2022
7.003
7.135
6.900
7.088
112,050
+0.08(+1.07%)
Jul 29, 2022
7.031
7.041
6.890
7.012
146,741
-0.03(-0.40%)
Jul 28, 2022
6.975
7.050
6.881
7.041
113,266
+0.08(+1.22%)
Jul 27, 2022
6.815
6.975
6.796
6.956
154,778
+0.25(+3.79%)
Jul 26, 2022
6.683
6.740
6.618
6.702
118,000
-0.01(-0.14%)
Jul 25, 2022
6.693
6.796
6.674
6.712
89,157
+0.01(+0.14%)
Jul 22, 2022
6.759
6.829
6.669
6.702
165,576
-0.03(-0.42%)
Jul 21, 2022
6.749
6.787
6.674
6.730
130,022
-0.03(-0.42%)
Jul 20, 2022
6.674
6.777
6.627
6.759
158,061
+0.08(+1.27%)
Jul 19, 2022
6.542
6.749
6.514
6.674
217,656
+0.22(+3.35%)
Jul 18, 2022
6.448
6.542
6.430
6.458
189,329
+0.04(+0.59%)
Jul 15, 2022
6.458
6.505
6.364
6.420
223,698
+0.08(+1.34%)
Jul 14, 2022
6.383
6.411
6.317
6.336
235,678
-0.06(-0.88%)
Jul 13, 2022
6.552
6.561
6.326
6.392
372,319
-0.30(-4.49%)
Jul 12, 2022
6.439
6.740
6.420
6.693
511,280
+0.28(+4.40%)
Jul 11, 2022
6.542
6.599
6.378
6.411
222,363
-0.20(-2.99%)
Jul 08, 2022
6.571
6.655
6.505
6.608
242,934
+0.02(+0.29%)
Jul 07, 2022
6.439
6.740
6.439
6.589
598,363
+0.23(+3.55%)
Jul 06, 2022
6.524
6.524
6.317
6.364
418,422
-0.13(-2.03%)
Jul 05, 2022
6.213
6.514
6.110
6.495
369,305
+0.14(+2.22%)
Jul 01, 2022
6.307
6.392
6.025
6.354
240,386
+0.00(+0.00%)
Jun 30, 2022
6.091
6.354
5.978
6.354
550,250
+0.23(+3.68%)
Jun 29, 2022
6.242
6.260
6.082
6.129
387,866
-0.13(-2.10%)
Jun 28, 2022
6.213
6.392
6.190
6.260
745,106
+0.04(+0.60%)
Jun 27, 2022
6.025
6.326
5.948
6.223
536,222
+0.27(+4.58%)
Jun 24, 2022
5.593
6.044
5.593
5.950
8,206,823
+0.34(+6.03%)
Jun 23, 2022
5.612
5.725
5.527
5.612
407,817
-0.02(-0.33%)
Jun 22, 2022
5.537
5.767
5.537
5.631
605,412
+0.03(+0.50%)
Jun 21, 2022
5.555
5.847
5.508
5.602
703,470
+0.09(+1.71%)
Jun 17, 2022
5.443
5.564
5.386
5.508
418,844
+0.11(+2.09%)
Jun 16, 2022
5.396
5.461
5.170
5.396
436,704
-0.06(-1.03%)
Jun 15, 2022
5.452
5.649
5.452
5.452
374,115
+0.00(+0.00%)
Jun 14, 2022
5.245
5.476
5.226
5.452
270,053
+0.26(+5.07%)
Jun 13, 2022
5.226
5.273
5.118
5.189
335,906
-0.23(-4.17%)
Jun 10, 2022
5.358
5.433
5.273
5.414
229,093
+0.02(+0.35%)
Jun 09, 2022
5.396
5.405
5.236
5.396
429,574
+0.01(+0.17%)
Jun 08, 2022
5.649
5.762
5.386
5.386
392,271
-0.26(-4.66%)
Jun 07, 2022
5.903
6.072
5.631
5.649
793,125
-0.33(-5.50%)
Jun 06, 2022
6.129
6.166
5.884
5.978
318,446
-0.10(-1.70%)
Jun 03, 2022
6.213
6.232
6.054
6.082
206,045
-0.19(-3.00%)
Jun 02, 2022
6.213
6.373
6.213
6.270
172,386
+0.08(+1.37%)
Jun 01, 2022
6.064
6.251
6.064
6.185
442,370
+0.17(+2.80%)
May 31, 2022
6.073
6.143
5.989
6.017
256,076
-0.09(-1.53%)
May 27, 2022
5.886
6.124
5.886
6.110
169,241
+0.21(+3.65%)
May 26, 2022
5.615
5.910
5.587
5.896
267,919
+0.31(+5.52%)
May 25, 2022
5.466
5.671
5.428
5.587
202,599
+0.12(+2.22%)
May 24, 2022
5.709
5.741
5.410
5.466
261,810
-0.33(-5.65%)
May 23, 2022
5.830
5.924
5.755
5.793
1,460,090
-0.04(-0.64%)
May 20, 2022
5.952
5.952
5.699
5.830
161,762
-0.01(-0.16%)
May 19, 2022
5.811
5.933
5.811
5.840
169,027
-0.05(-0.79%)
May 18, 2022
6.036
6.053
5.816
5.886
151,439
-0.18(-2.93%)
May 17, 2022
6.017
6.110
5.961
6.064
222,575
+0.17(+2.85%)
May 16, 2022
5.858
6.008
5.755
5.896
239,300
+0.00(+0.00%)
May 13, 2022
5.980
6.325
5.868
5.896
541,215
-0.14(-2.32%)
May 12, 2022
5.783
6.057
5.699
6.036
400,711
+0.18(+3.03%)
May 11, 2022
5.811
6.139
5.802
5.858
620,243
+0.06(+0.97%)
May 10, 2022
5.662
6.120
5.662
5.802
545,440
+0.41(+7.63%)
May 09, 2022
5.382
5.494
5.326
5.391
454,573
-0.14(-2.53%)
May 06, 2022
5.550
5.571
5.344
5.531
602,373
-0.07(-1.17%)
May 05, 2022
5.746
5.802
5.515
5.597
1,202,059
-0.22(-3.85%)
May 04, 2022
5.774
5.840
5.587
5.821
208,258
+0.05(+0.81%)
May 03, 2022
6.008
6.008
5.737
5.774
283,574
-0.18(-2.98%)
May 02, 2022
5.840
5.952
5.765
5.952
1,082,123
+0.09(+1.59%)
Apr 29, 2022
5.802
5.970
5.746
5.858
317,727
-0.03(-0.48%)
Apr 28, 2022
5.727
5.905
5.597
5.886
393,505
+0.22(+3.96%)
Apr 27, 2022
5.690
5.774
5.643
5.662
162,626
-0.04(-0.66%)
Apr 26, 2022
5.886
5.886
5.667
5.699
166,339
-0.21(-3.48%)
Apr 25, 2022
5.821
5.933
5.793
5.905
215,560
-0.03(-0.47%)
Apr 22, 2022
6.082
6.157
5.896
5.933
209,196
-0.24(-3.93%)
Apr 21, 2022
6.344
6.363
6.157
6.176
153,181
-0.09(-1.49%)
Apr 20, 2022
6.110
6.381
6.110
6.269
188,390
+0.07(+1.21%)
Apr 19, 2022
5.849
6.209
5.840
6.195
321,318
+0.39(+6.76%)
Apr 18, 2022
6.185
6.199
5.751
5.802
376,681
-0.44(-7.04%)
Apr 14, 2022
6.223
6.325
6.195
6.241
212,116
+0.02(+0.30%)
Apr 13, 2022
6.176
6.325
6.167
6.223
159,239
+0.04(+0.60%)
Apr 12, 2022
6.325
6.344
6.129
6.185
219,962
+0.05(+0.76%)
Apr 11, 2022
6.223
6.381
6.082
6.139
302,362
-0.06(-0.90%)
Apr 08, 2022
6.260
6.302
6.176
6.195
149,366
-0.10(-1.63%)
Apr 07, 2022
6.307
6.381
6.185
6.297
169,494
-0.03(-0.44%)
Apr 06, 2022
6.251
6.364
6.176
6.325
225,476
-0.02(-0.29%)
Apr 05, 2022
6.456
6.466
6.307
6.344
180,070
-0.16(-2.44%)
Apr 04, 2022
6.400
6.615
6.381
6.503
213,664
+0.08(+1.31%)
Apr 01, 2022
6.419
6.475
6.363
6.419
311,211
+0.06(+0.88%)
Mar 31, 2022
6.540
6.568
6.353
6.363
478,983
-0.13(-2.01%)
Mar 30, 2022
6.680
6.680
6.386
6.494
291,005
-0.21(-3.20%)
Mar 29, 2022
6.550
6.746
6.512
6.708
351,133
+0.27(+4.21%)
Mar 28, 2022
6.409
6.512
6.344
6.437
517,025
+0.09(+1.47%)
Mar 25, 2022
6.830
6.830
6.279
6.344
941,894
-0.59(-8.49%)
Mar 24, 2022
6.708
7.007
6.615
6.933
295,642
+0.21(+3.20%)
Mar 23, 2022
6.867
6.928
6.699
6.718
288,317
-0.21(-3.10%)
Mar 22, 2022
6.783
6.961
6.680
6.933
217,640
+0.15(+2.20%)
Mar 21, 2022
6.793
7.017
6.701
6.783
221,522
-0.01(-0.14%)
Mar 18, 2022
6.765
7.171
6.746
6.793
615,447
+0.13(+1.96%)
Mar 17, 2022
6.671
6.801
6.569
6.662
227,777
+0.02(+0.28%)
Mar 16, 2022
6.764
6.922
6.559
6.643
318,100
-0.03(-0.42%)
Mar 15, 2022
6.066
6.699
6.066
6.671
337,244
+0.58(+9.47%)
Mar 14, 2022
6.764
6.764
6.085
6.094
713,627
-0.69(-10.15%)
Mar 11, 2022
6.839
6.950
6.643
6.783
422,674
-0.07(-1.09%)
Mar 10, 2022
6.904
6.904
6.625
6.857
235,035
-0.09(-1.34%)
Mar 09, 2022
6.587
6.959
6.559
6.950
447,010
+0.53(+8.26%)
Mar 08, 2022
6.206
6.642
6.196
6.420
612,328
+0.21(+3.45%)
Mar 07, 2022
6.941
6.969
6.206
6.206
384,628
-0.77(-11.07%)
Mar 04, 2022
7.108
7.108
6.811
6.978
426,574
-0.20(-2.85%)
Mar 03, 2022
7.043
7.220
6.959
7.183
222,994
+0.17(+2.39%)
Mar 02, 2022
6.745
7.039
6.699
7.015
338,289
+0.28(+4.14%)
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.