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
Star Bulk Carriers
(NQ:
SBLK
)
27.08
-0.15 (-0.55%)
Official Closing Price
Updated: 4:15 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 26, 2021
8.973
9.307
8.806
9.037
1,329,770
-0.20(-2.15%)
Feb 25, 2021
9.198
9.608
9.151
9.236
2,531,972
+0.13(+1.41%)
Feb 24, 2021
8.447
9.146
8.440
9.108
1,990,355
+0.55(+6.37%)
Feb 23, 2021
8.857
8.902
8.126
8.562
1,443,450
-0.42(-4.65%)
Feb 22, 2021
8.755
9.326
8.607
8.979
2,721,957
+0.33(+3.78%)
Feb 19, 2021
8.594
8.947
8.421
8.652
1,504,892
+0.18(+2.12%)
Feb 18, 2021
8.761
9.031
8.280
8.472
1,966,117
-0.66(-7.24%)
Feb 17, 2021
9.037
9.133
8.543
9.133
2,507,289
-0.04(-0.49%)
Feb 16, 2021
9.287
9.621
9.005
9.178
2,487,007
+0.12(+1.27%)
Feb 12, 2021
7.830
9.358
7.830
9.063
5,521,781
+1.11(+13.96%)
Feb 11, 2021
7.574
8.145
7.503
7.952
2,127,160
+0.37(+4.87%)
Feb 10, 2021
7.702
7.805
7.497
7.583
1,312,919
-0.01(-0.13%)
Feb 09, 2021
7.413
7.638
7.240
7.593
1,672,421
+0.11(+1.46%)
Feb 08, 2021
7.407
7.766
7.355
7.484
1,726,762
-0.04(-0.60%)
Feb 05, 2021
7.176
7.542
7.124
7.529
1,717,717
+0.45(+6.35%)
Feb 04, 2021
7.214
7.291
6.977
7.080
1,155,180
-0.08(-1.08%)
Feb 03, 2021
6.694
7.201
6.694
7.157
1,762,351
+0.39(+5.69%)
Feb 02, 2021
6.598
6.816
6.386
6.771
2,332,595
-0.02(-0.28%)
Feb 01, 2021
6.495
6.829
6.130
6.791
3,954,558
-0.02(-0.28%)
Jan 29, 2021
6.682
7.118
6.669
6.810
1,957,341
+0.26(+4.02%)
Jan 28, 2021
6.592
6.682
6.444
6.547
1,354,078
-0.08(-1.26%)
Jan 27, 2021
6.611
6.868
6.572
6.630
1,756,732
-0.17(-2.46%)
Jan 26, 2021
6.797
6.977
6.649
6.797
1,951,059
-0.17(-2.40%)
Jan 25, 2021
7.060
7.311
6.855
6.964
1,639,801
-0.35(-4.82%)
Jan 22, 2021
6.996
7.349
6.810
7.317
1,578,898
+0.15(+2.06%)
Jan 21, 2021
7.317
7.355
6.778
7.169
2,010,907
-0.20(-2.74%)
Jan 20, 2021
7.574
7.612
7.160
7.372
1,154,658
-0.18(-2.34%)
Jan 19, 2021
7.587
7.708
7.375
7.548
1,445,285
+0.17(+2.35%)
Jan 15, 2021
7.830
7.843
7.259
7.375
1,696,372
-0.35(-4.49%)
Jan 14, 2021
7.163
7.824
7.124
7.721
2,598,870
+0.60(+8.48%)
Jan 13, 2021
7.291
7.304
6.906
7.118
1,729,081
-0.24(-3.31%)
Jan 12, 2021
7.041
7.375
7.009
7.362
1,580,147
+0.28(+3.99%)
Jan 11, 2021
7.060
7.157
6.855
7.080
1,677,444
-0.03(-0.45%)
Jan 08, 2021
6.515
7.169
6.502
7.112
2,870,029
+0.82(+12.95%)
Jan 07, 2021
6.097
6.508
6.059
6.296
2,028,187
+0.33(+5.48%)
Jan 06, 2021
5.956
6.123
5.783
5.969
1,617,700
-0.04(-0.75%)
Jan 05, 2021
5.700
6.046
5.700
6.014
1,500,510
+0.33(+5.82%)
Jan 04, 2021
5.777
5.883
5.558
5.683
1,021,051
+0.02(+0.28%)
Dec 31, 2020
5.667
5.667
5.667
619,208
+0.15(+2.79%)
Dec 30, 2020
5.417
5.545
5.411
5.513
619,208
+0.10(+1.90%)
Dec 29, 2020
5.539
5.539
5.289
5.411
643,742
-0.01(-0.12%)
Dec 28, 2020
5.623
5.655
5.359
5.417
1,057,833
-0.19(-3.43%)
Dec 24, 2020
5.757
5.777
5.545
5.610
628,505
+0.01(+0.11%)
Dec 23, 2020
5.982
5.982
5.533
5.603
1,882,035
-0.15(-2.57%)
Dec 22, 2020
5.655
5.976
5.655
5.751
2,564,153
+0.26(+4.80%)
Dec 21, 2020
5.353
5.597
5.237
5.488
2,513,124
+0.15(+2.89%)
Dec 18, 2020
5.295
5.494
5.210
5.334
1,291,599
+0.17(+3.36%)
Dec 17, 2020
5.026
5.276
4.974
5.160
958,260
+0.19(+3.74%)
Dec 16, 2020
5.006
5.058
4.891
4.974
483,687
+0.03(+0.52%)
Dec 15, 2020
4.974
5.026
4.846
4.949
875,503
+0.04(+0.78%)
Dec 14, 2020
5.135
5.167
4.878
4.910
1,185,988
-0.18(-3.53%)
Dec 11, 2020
5.205
5.244
5.064
5.090
628,972
-0.19(-3.53%)
Dec 10, 2020
5.135
5.302
5.077
5.276
1,019,747
+0.17(+3.40%)
Dec 09, 2020
5.205
5.295
4.981
5.103
1,887,716
-0.13(-2.45%)
Dec 08, 2020
5.270
5.520
5.199
5.231
1,416,983
-0.05(-0.97%)
Dec 07, 2020
5.603
5.648
5.231
5.282
1,669,972
-0.29(-5.18%)
Dec 04, 2020
5.391
5.655
5.372
5.571
1,580,456
+0.28(+5.21%)
Dec 03, 2020
5.205
5.398
5.205
5.295
1,226,706
+0.09(+1.73%)
Dec 02, 2020
5.225
5.295
5.051
5.205
2,234,380
+0.10(+2.01%)
Dec 01, 2020
5.732
5.732
5.071
5.103
3,486,153
-0.17(-3.17%)
Nov 30, 2020
5.424
5.712
5.173
5.270
4,425,568
+0.33(+6.62%)
Nov 27, 2020
4.750
5.006
4.692
4.942
819,363
+0.19(+4.05%)
Nov 25, 2020
4.782
4.795
4.653
4.750
456,811
+0.00(+0.00%)
Nov 24, 2020
4.916
4.942
4.711
4.750
981,467
-0.15(-3.14%)
Nov 23, 2020
4.531
4.968
4.499
4.904
2,078,771
+0.42(+9.30%)
Nov 20, 2020
4.551
4.563
4.461
4.486
420,821
-0.06(-1.41%)
Nov 19, 2020
4.519
4.570
4.429
4.551
670,453
+0.00(+0.00%)
Nov 18, 2020
4.409
4.583
4.409
4.551
1,613,504
+0.12(+2.75%)
Nov 17, 2020
4.563
4.634
4.365
4.429
988,386
-0.22(-4.83%)
Nov 16, 2020
4.641
4.660
4.519
4.653
1,283,475
+0.15(+3.42%)
Nov 13, 2020
4.551
4.657
4.474
4.499
633,335
-0.05(-1.13%)
Nov 12, 2020
4.551
4.596
4.506
4.551
667,385
+0.06(+1.29%)
Nov 11, 2020
4.531
4.621
4.442
4.493
825,305
-0.02(-0.43%)
Nov 10, 2020
4.493
4.531
4.384
4.512
493,270
+0.04(+0.86%)
Nov 09, 2020
4.486
4.551
4.384
4.474
849,883
+0.23(+5.45%)
Nov 06, 2020
4.172
4.281
4.153
4.243
529,415
+0.17(+4.09%)
Nov 05, 2020
4.076
4.191
4.044
4.076
900,554
+0.10(+2.42%)
Nov 04, 2020
3.986
4.076
3.928
3.979
537,866
+0.00(+0.00%)
Nov 03, 2020
4.044
4.044
3.967
3.979
551,754
+0.03(+0.65%)
Nov 02, 2020
4.056
4.114
3.941
3.954
408,257
-0.05(-1.28%)
Oct 30, 2020
4.037
4.140
3.934
4.005
357,877
-0.01(-0.16%)
Oct 29, 2020
3.934
4.050
3.928
4.011
755,094
+0.06(+1.63%)
Oct 28, 2020
4.275
4.275
3.934
3.947
786,138
-0.43(-9.82%)
Oct 27, 2020
4.397
4.454
4.371
4.377
534,248
-0.04(-0.94%)
Oct 26, 2020
4.442
4.448
4.294
4.419
413,942
-0.03(-0.65%)
Oct 23, 2020
4.454
4.493
4.365
4.448
534,245
+0.01(+0.14%)
Oct 22, 2020
4.429
4.538
4.422
4.442
1,153,532
+0.04(+0.87%)
Oct 21, 2020
4.563
4.608
4.403
4.403
581,512
-0.12(-2.56%)
Oct 20, 2020
4.416
4.544
4.384
4.519
333,455
+0.12(+2.77%)
Oct 19, 2020
4.339
4.422
4.230
4.397
531,476
+0.10(+2.24%)
Oct 16, 2020
4.416
4.416
4.268
4.300
395,737
-0.12(-2.62%)
Oct 15, 2020
4.326
4.448
4.287
4.416
290,954
+0.03(+0.73%)
Oct 14, 2020
4.390
4.480
4.326
4.384
437,604
+0.06(+1.49%)
Oct 13, 2020
4.525
4.544
4.320
4.320
587,175
-0.23(-5.08%)
Oct 12, 2020
4.557
4.576
4.448
4.551
414,740
-0.03(-0.56%)
Oct 09, 2020
4.743
4.795
4.570
4.576
663,716
-0.20(-4.17%)
Oct 08, 2020
4.653
4.795
4.621
4.775
710,432
+0.17(+3.62%)
Oct 07, 2020
4.756
4.814
4.563
4.608
598,139
-0.15(-3.23%)
Oct 06, 2020
4.961
5.032
4.705
4.762
969,962
-0.17(-3.51%)
Oct 05, 2020
4.762
5.032
4.750
4.936
1,099,464
+0.21(+4.34%)
Oct 02, 2020
4.538
4.737
4.493
4.730
979,060
+0.17(+3.66%)
Oct 01, 2020
4.493
4.589
4.403
4.563
835,998
+0.14(+3.19%)
Sep 30, 2020
4.365
4.499
4.365
4.422
500,886
+0.10(+2.23%)
Sep 29, 2020
4.339
4.493
4.320
4.326
535,485
-0.06(-1.46%)
Sep 28, 2020
4.467
4.480
4.339
4.390
425,941
+0.00(+0.00%)
Sep 25, 2020
4.358
4.512
4.300
4.390
489,218
+0.00(+0.00%)
Sep 24, 2020
4.262
4.454
4.178
4.390
771,711
+0.17(+3.95%)
Sep 23, 2020
4.275
4.403
4.217
4.223
513,952
+0.04(+0.92%)
Sep 22, 2020
4.307
4.384
4.172
4.185
461,320
-0.01(-0.31%)
Sep 21, 2020
4.416
4.461
4.166
4.198
583,438
-0.37(-8.02%)
Sep 18, 2020
4.480
4.634
4.442
4.563
671,818
+0.09(+1.94%)
Sep 17, 2020
4.403
4.493
4.397
4.477
316,025
+0.04(+0.79%)
Sep 16, 2020
4.294
4.448
4.255
4.442
321,340
+0.15(+3.44%)
Sep 15, 2020
4.384
4.384
4.294
4.294
230,404
-0.04(-1.04%)
Sep 14, 2020
4.307
4.377
4.268
4.339
354,630
+0.08(+1.81%)
Sep 11, 2020
4.300
4.358
4.191
4.262
562,289
+0.01(+0.30%)
Sep 10, 2020
4.172
4.316
4.172
4.249
448,370
+0.11(+2.64%)
Sep 09, 2020
4.236
4.243
4.127
4.140
463,677
-0.04(-1.07%)
Sep 08, 2020
4.217
4.320
4.172
4.185
592,275
-0.10(-2.40%)
Sep 04, 2020
4.178
4.313
4.140
4.287
583,478
+0.15(+3.57%)
Sep 03, 2020
4.236
4.313
4.069
4.140
629,122
-0.10(-2.35%)
Sep 02, 2020
4.191
4.294
3.986
4.239
1,101,293
-0.14(-3.22%)
Sep 01, 2020
4.525
4.525
4.287
4.381
536,516
-0.18(-3.87%)
Aug 31, 2020
4.589
4.616
4.493
4.557
407,166
-0.04(-0.98%)
Aug 28, 2020
4.345
4.653
4.345
4.602
707,341
+0.27(+6.14%)
Aug 27, 2020
4.332
4.416
4.304
4.336
353,106
-0.05(-1.10%)
Aug 26, 2020
4.493
4.519
4.358
4.384
413,059
-0.12(-2.71%)
Aug 25, 2020
4.583
4.685
4.486
4.506
691,859
+0.02(+0.43%)
Aug 24, 2020
4.403
4.525
4.403
4.486
476,056
+0.13(+3.10%)
Aug 21, 2020
4.454
4.461
4.320
4.352
408,513
-0.12(-2.73%)
Aug 20, 2020
4.506
4.506
4.243
4.474
993,431
-0.04(-0.85%)
Aug 19, 2020
4.596
4.679
4.454
4.512
606,429
-0.13(-2.77%)
Aug 18, 2020
4.711
4.737
4.525
4.641
473,546
-0.07(-1.50%)
Aug 17, 2020
4.724
4.782
4.634
4.711
600,015
+0.01(+0.14%)
Aug 14, 2020
4.589
4.782
4.544
4.705
490,153
+0.08(+1.81%)
Aug 13, 2020
4.737
4.878
4.557
4.621
746,175
-0.15(-3.23%)
Aug 12, 2020
4.756
4.775
4.608
4.775
492,169
+0.06(+1.22%)
Aug 11, 2020
4.525
4.782
4.422
4.718
1,122,131
+0.28(+6.21%)
Aug 10, 2020
4.429
4.470
4.397
4.442
675,352
+0.01(+0.14%)
Aug 07, 2020
4.454
4.461
4.345
4.435
486,414
-0.06(-1.43%)
Aug 06, 2020
4.653
4.685
4.326
4.499
1,128,952
-0.11(-2.37%)
Aug 05, 2020
4.557
4.673
4.525
4.608
596,577
+0.13(+2.87%)
Aug 04, 2020
4.435
4.557
4.384
4.480
647,683
+0.08(+1.75%)
Aug 03, 2020
4.499
4.525
4.352
4.403
546,745
-0.07(-1.58%)
Jul 31, 2020
4.493
4.563
4.377
4.474
635,516
-0.05(-1.13%)
Jul 30, 2020
4.557
4.575
4.381
4.525
578,172
-0.10(-2.22%)
Jul 29, 2020
4.352
4.673
4.300
4.628
1,684,891
+0.50(+12.13%)
Jul 28, 2020
4.133
4.178
4.069
4.127
468,450
+0.00(+0.00%)
Jul 27, 2020
3.973
4.146
3.883
4.127
547,030
+0.13(+3.38%)
Jul 24, 2020
3.870
4.011
3.851
3.992
575,532
+0.08(+2.13%)
Jul 23, 2020
3.813
3.922
3.768
3.909
452,173
+0.08(+2.18%)
Jul 22, 2020
3.999
3.999
3.768
3.825
816,697
-0.20(-4.94%)
Jul 21, 2020
4.050
4.111
3.851
4.024
842,519
-0.04(-1.03%)
Jul 20, 2020
4.076
4.082
3.922
4.066
534,419
-0.05(-1.32%)
Jul 17, 2020
4.127
4.186
4.031
4.121
489,685
+0.02(+0.47%)
Jul 16, 2020
4.089
4.185
4.018
4.101
439,508
+0.01(+0.16%)
Jul 15, 2020
4.069
4.140
3.967
4.095
821,372
+0.08(+2.08%)
Jul 14, 2020
4.044
4.044
3.787
4.011
773,234
-0.01(-0.32%)
Jul 13, 2020
4.114
4.185
3.973
4.024
597,745
-0.04(-1.10%)
Jul 10, 2020
4.031
4.121
3.825
4.069
1,087,810
+0.03(+0.80%)
Jul 09, 2020
4.281
4.326
4.024
4.037
665,017
-0.26(-5.98%)
Jul 08, 2020
4.275
4.422
4.243
4.294
549,873
-0.01(-0.30%)
Jul 07, 2020
4.397
4.397
4.153
4.307
1,027,558
-0.21(-4.69%)
Jul 06, 2020
4.442
4.525
4.352
4.519
1,458,491
+0.34(+8.14%)
Jul 02, 2020
4.275
4.339
4.133
4.178
877,477
+0.01(+0.23%)
Jul 01, 2020
4.236
4.332
4.127
4.169
625,682
-0.07(-1.59%)
Jun 30, 2020
4.217
4.287
4.050
4.236
1,065,983
+0.00(+0.00%)
Jun 29, 2020
4.204
4.365
4.159
4.236
635,455
+0.08(+1.85%)
Jun 26, 2020
4.416
4.416
4.095
4.159
758,911
-0.21(-4.85%)
Jun 25, 2020
4.390
4.506
4.268
4.371
528,605
-0.04(-0.87%)
Jun 24, 2020
4.570
4.615
4.365
4.409
820,833
-0.18(-3.92%)
Jun 23, 2020
4.724
4.782
4.544
4.589
1,091,218
+0.00(+0.00%)
Jun 22, 2020
4.660
4.769
4.496
4.589
1,065,215
-0.11(-2.26%)
Jun 19, 2020
5.026
5.051
4.678
4.695
1,551,009
-0.30(-5.98%)
Jun 18, 2020
4.621
5.135
4.570
4.994
2,900,046
+0.44(+9.58%)
Jun 17, 2020
4.519
4.718
4.519
4.557
1,169,536
+0.11(+2.45%)
Jun 16, 2020
4.493
4.730
4.287
4.448
1,355,319
+0.15(+3.43%)
Jun 15, 2020
4.005
4.438
3.979
4.300
805,549
+0.16(+3.88%)
Jun 12, 2020
4.089
4.281
4.018
4.140
1,507,696
+0.17(+4.20%)
Jun 11, 2020
4.114
4.318
3.954
3.973
1,432,684
-0.28(-6.64%)
Jun 10, 2020
4.371
4.461
4.089
4.255
1,443,244
-0.01(-0.30%)
Jun 09, 2020
4.332
4.345
4.095
4.268
935,159
-0.13(-2.92%)
Jun 08, 2020
4.409
4.531
4.300
4.397
947,648
+0.08(+1.78%)
Jun 05, 2020
4.352
4.384
4.127
4.320
1,323,694
+0.26(+6.49%)
Jun 04, 2020
4.024
4.079
3.761
4.056
1,306,573
+0.08(+2.10%)
Jun 03, 2020
3.581
4.005
3.537
3.973
2,049,805
+0.52(+15.06%)
Jun 02, 2020
3.453
3.562
3.338
3.453
1,443,275
+0.05(+1.51%)
Jun 01, 2020
3.280
3.460
3.196
3.402
1,295,769
+0.13(+4.13%)
May 29, 2020
3.248
3.460
3.158
3.267
1,075,345
+0.02(+0.59%)
May 28, 2020
3.376
3.427
3.196
3.248
1,375,808
-0.08(-2.50%)
May 27, 2020
3.216
3.357
3.119
3.331
1,524,767
-0.05(-1.52%)
May 26, 2020
3.363
3.569
3.357
3.382
858,357
+0.12(+3.54%)
May 22, 2020
3.338
3.354
3.158
3.267
637,853
-0.07(-2.12%)
May 21, 2020
3.498
3.530
3.286
3.338
766,946
-0.15(-4.24%)
May 20, 2020
3.235
3.614
3.209
3.485
1,120,022
+0.26(+8.17%)
May 19, 2020
3.273
3.316
3.145
3.222
680,702
-0.03(-0.79%)
May 18, 2020
2.933
3.331
2.901
3.248
1,220,045
+0.42(+15.00%)
May 15, 2020
2.792
2.959
2.715
2.824
783,995
+0.04(+1.62%)
May 14, 2020
2.567
2.798
2.535
2.779
1,011,753
+0.26(+10.46%)
May 13, 2020
2.766
2.821
2.478
2.516
1,477,104
-0.24(-8.84%)
May 12, 2020
2.978
2.997
2.760
2.760
1,452,503
-0.19(-6.32%)
May 11, 2020
3.158
3.158
2.869
2.946
1,187,325
-0.24(-7.46%)
May 08, 2020
3.164
3.280
3.113
3.184
698,616
+0.04(+1.22%)
May 07, 2020
3.132
3.241
3.042
3.145
565,494
+0.06(+2.08%)
May 06, 2020
3.151
3.151
2.888
3.081
1,291,458
-0.03(-1.03%)
May 05, 2020
3.338
3.389
3.087
3.113
1,081,521
-0.21(-6.37%)
May 04, 2020
3.460
3.562
3.228
3.325
803,985
-0.15(-4.25%)
May 01, 2020
3.581
3.581
3.434
3.472
626,012
-0.17(-4.59%)
Apr 30, 2020
3.601
3.780
3.537
3.639
564,607
+0.01(+0.35%)
Apr 29, 2020
3.780
3.915
3.620
3.626
981,741
-0.06(-1.57%)
Apr 28, 2020
3.729
3.864
3.549
3.684
856,071
+0.04(+1.23%)
Apr 27, 2020
3.472
3.723
3.460
3.639
1,155,780
+0.24(+7.18%)
Apr 24, 2020
3.530
3.601
3.382
3.395
827,620
-0.12(-3.47%)
Apr 23, 2020
3.370
3.581
3.350
3.517
610,491
+0.20(+6.00%)
Apr 22, 2020
3.389
3.389
3.177
3.318
770,695
+0.03(+0.98%)
Apr 21, 2020
3.492
3.492
3.196
3.286
1,285,240
-0.17(-5.01%)
Apr 20, 2020
3.851
3.870
3.382
3.460
1,327,670
-0.47(-12.07%)
Apr 17, 2020
3.954
3.987
3.864
3.934
330,611
+0.11(+2.85%)
Apr 16, 2020
3.883
3.947
3.758
3.825
289,101
-0.04(-1.00%)
Apr 15, 2020
3.857
3.947
3.723
3.864
523,206
-0.05(-1.31%)
Apr 14, 2020
3.909
4.076
3.800
3.915
851,679
+0.19(+4.99%)
Apr 13, 2020
3.652
3.870
3.652
3.729
398,382
+0.08(+2.29%)
Apr 09, 2020
3.671
3.732
3.466
3.646
640,034
+0.13(+3.65%)
Apr 08, 2020
3.370
3.601
3.331
3.517
682,520
+0.12(+3.40%)
Apr 07, 2020
3.607
3.684
3.363
3.402
501,894
-0.10(-2.75%)
Apr 06, 2020
3.350
3.498
3.196
3.498
1,105,298
+0.30(+9.44%)
Apr 03, 2020
3.402
3.479
3.132
3.196
851,614
-0.19(-5.50%)
Apr 02, 2020
3.652
3.748
3.331
3.382
729,963
-0.29(-7.87%)
Apr 01, 2020
3.594
3.691
3.421
3.671
1,115,256
+0.05(+1.42%)
Mar 31, 2020
3.691
3.928
3.530
3.620
829,449
+0.12(+3.30%)
Mar 30, 2020
3.543
3.742
3.427
3.504
595,710
-0.04(-1.09%)
Mar 27, 2020
3.511
3.646
3.299
3.543
526,610
-0.08(-2.13%)
Mar 26, 2020
3.312
3.758
3.312
3.620
1,292,331
+0.31(+9.51%)
Mar 25, 2020
3.363
3.485
3.094
3.305
1,156,043
-0.04(-1.34%)
Mar 24, 2020
3.344
3.498
3.055
3.350
1,135,769
+0.11(+3.37%)
Mar 23, 2020
3.646
3.761
3.203
3.241
860,982
-0.36(-9.98%)
Mar 20, 2020
3.819
4.044
3.537
3.601
1,130,499
-0.15(-4.10%)
Mar 19, 2020
3.703
4.011
3.593
3.755
681,143
+0.05(+1.39%)
Mar 18, 2020
3.838
3.928
3.450
3.703
2,334,349
-0.33(-8.27%)
Mar 17, 2020
4.243
4.348
3.857
4.037
1,502,036
-0.14(-3.38%)
Mar 16, 2020
3.986
4.313
3.440
4.178
1,244,428
-0.26(-5.92%)
Mar 13, 2020
4.673
4.955
4.166
4.442
1,110,868
-0.04(-1.00%)
Mar 12, 2020
4.461
4.698
4.230
4.486
1,326,152
-0.24(-5.16%)
Mar 11, 2020
4.833
5.083
4.663
4.730
646,407
-0.27(-5.39%)
Mar 10, 2020
4.685
5.064
4.660
5.000
627,160
+0.50(+11.13%)
Mar 09, 2020
4.634
4.955
4.390
4.499
1,907,637
-0.72(-13.78%)
Mar 06, 2020
5.006
5.340
4.955
5.218
1,253,271
+0.06(+1.12%)
Mar 05, 2020
5.295
5.385
5.096
5.160
801,667
-0.25(-4.63%)
Mar 04, 2020
5.481
5.523
5.314
5.411
869,504
-0.05(-0.94%)
Mar 03, 2020
5.359
5.565
5.314
5.462
947,627
+0.12(+2.28%)
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.