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
Trulieve Cannabis Corp
(CSE:
TRUL
)
12.46
UNCHANGED
Streaming Delayed Price
Updated: 4:19 PM EDT, Jun 7, 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
13.74
14.39
13.07
13.07
334,179
-0.23(-1.73%)
Feb 28, 2024
13.20
13.81
13.07
13.30
153,037
+0.14(+1.06%)
Feb 27, 2024
13.26
13.80
13.12
13.16
108,413
-0.34(-2.52%)
Feb 26, 2024
14.20
14.20
12.90
13.50
362,709
+0.37(+2.82%)
Feb 23, 2024
12.69
14.11
12.62
13.13
270,298
+0.58(+4.62%)
Feb 22, 2024
12.20
12.67
11.87
12.55
260,364
+0.55(+4.58%)
Feb 21, 2024
11.44
12.14
11.44
12.00
218,030
+0.27(+2.30%)
Feb 20, 2024
11.48
11.90
11.20
11.73
149,265
+0.53(+4.73%)
Feb 16, 2024
11.20
0
-0.36(-3.11%)
Feb 15, 2024
11.45
12.21
11.31
11.56
776,373
+0.22(+1.94%)
Feb 14, 2024
11.75
11.87
10.89
11.34
837,907
-0.25(-2.16%)
Feb 13, 2024
11.25
11.80
10.93
11.59
700,705
-1.47(-11.26%)
Feb 12, 2024
13.24
13.32
11.52
13.06
816,633
-0.40(-2.97%)
Feb 09, 2024
14.24
14.24
13.11
13.46
251,821
+0.22(+1.66%)
Feb 08, 2024
14.78
14.80
13.10
13.24
650,663
-1.54(-10.42%)
Feb 07, 2024
15.51
15.65
14.70
14.78
273,779
-0.92(-5.86%)
Feb 06, 2024
14.50
15.94
14.44
15.70
520,612
+1.14(+7.83%)
Feb 05, 2024
14.37
15.26
14.21
14.56
255,291
-0.13(-0.88%)
Feb 02, 2024
13.90
15.95
13.46
14.69
761,925
+1.65(+12.65%)
Feb 01, 2024
12.58
14.22
12.51
13.04
442,814
+0.25(+1.95%)
Jan 31, 2024
13.15
13.30
12.36
12.79
306,140
-0.37(-2.81%)
Jan 30, 2024
12.45
13.22
12.25
13.16
282,065
+0.86(+6.99%)
Jan 29, 2024
11.88
12.34
11.38
12.30
278,880
+0.42(+3.54%)
Jan 26, 2024
11.21
12.10
11.21
11.88
290,939
+0.41(+3.57%)
Jan 25, 2024
11.01
11.53
10.74
11.47
308,663
+1.39(+13.79%)
Jan 24, 2024
9.880
11.25
9.820
10.08
540,241
+0.20(+2.02%)
Jan 23, 2024
9.700
10.08
9.700
9.880
228,781
+0.30(+3.13%)
Jan 22, 2024
9.160
10.09
8.980
9.580
517,948
+0.49(+5.39%)
Jan 19, 2024
8.620
9.210
8.350
9.090
190,591
+0.61(+7.19%)
Jan 18, 2024
9.180
9.300
8.480
8.480
194,415
-0.47(-5.25%)
Jan 17, 2024
9.080
9.470
8.900
8.950
206,873
-0.08(-0.89%)
Jan 16, 2024
9.150
9.370
8.760
9.030
488,670
-0.19(-2.06%)
Jan 15, 2024
8.490
9.260
8.490
9.220
151,419
+1.07(+13.13%)
Jan 12, 2024
7.460
8.200
7.460
8.150
371,456
+0.62(+8.23%)
Jan 11, 2024
7.270
7.730
7.270
7.530
240,285
+0.18(+2.45%)
Jan 10, 2024
7.870
7.870
7.330
7.350
209,112
-0.52(-6.61%)
Jan 09, 2024
8.000
8.130
7.730
7.870
79,911
-0.19(-2.36%)
Jan 08, 2024
7.950
8.180
7.800
8.060
166,768
+0.14(+1.77%)
Jan 05, 2024
7.200
8.060
7.000
7.920
269,673
+0.69(+9.54%)
Jan 04, 2024
7.140
7.480
7.080
7.230
228,456
+0.14(+1.97%)
Jan 03, 2024
6.940
7.400
6.740
7.090
309,905
+0.22(+3.20%)
Jan 02, 2024
6.850
7.080
6.710
6.870
103,974
+0.02(+0.29%)
Dec 29, 2023
6.850
0
-0.07(-1.01%)
Dec 28, 2023
6.960
7.230
6.870
6.920
120,022
-0.01(-0.14%)
Dec 27, 2023
6.890
7.250
6.740
6.930
219,800
+0.23(+3.43%)
Dec 22, 2023
6.700
0
+0.32(+5.02%)
Dec 21, 2023
6.640
6.640
6.310
6.380
171,479
-0.21(-3.19%)
Dec 20, 2023
6.660
6.750
6.530
6.590
181,914
-0.21(-3.09%)
Dec 19, 2023
6.790
6.950
6.750
6.800
76,817
-0.06(-0.87%)
Dec 18, 2023
7.190
7.200
6.830
6.860
107,223
-0.31(-4.32%)
Dec 15, 2023
7.200
7.200
6.780
7.170
94,451
+0.21(+3.02%)
Dec 14, 2023
7.010
7.070
6.770
6.960
129,930
-0.14(-1.97%)
Dec 13, 2023
6.690
7.110
6.400
7.100
198,250
+0.59(+9.06%)
Dec 12, 2023
7.510
7.680
6.510
6.510
346,675
-1.29(-16.54%)
Dec 11, 2023
8.190
8.320
7.590
7.800
331,192
-0.24(-2.99%)
Dec 08, 2023
8.100
8.240
7.950
8.040
202,172
-0.11(-1.35%)
Dec 07, 2023
8.060
8.160
7.945
8.150
211,282
+0.11(+1.37%)
Dec 06, 2023
7.880
8.190
7.760
8.040
307,939
+0.17(+2.16%)
Dec 05, 2023
7.950
8.070
7.770
7.870
183,191
-0.23(-2.84%)
Dec 04, 2023
7.460
8.500
7.430
8.100
350,467
+0.62(+8.29%)
Dec 01, 2023
7.520
7.820
7.300
7.480
122,480
-0.04(-0.53%)
Nov 30, 2023
7.270
7.560
7.240
7.520
74,591
+0.19(+2.59%)
Nov 29, 2023
7.400
7.560
7.320
7.330
128,866
-0.06(-0.81%)
Nov 28, 2023
7.430
7.530
7.250
7.390
113,977
-0.07(-0.94%)
Nov 27, 2023
7.420
7.610
7.340
7.460
92,924
+0.02(+0.27%)
Nov 24, 2023
7.730
7.830
7.360
7.440
71,535
-0.36(-4.62%)
Nov 23, 2023
7.850
7.850
7.800
7.800
4,156
-0.06(-0.76%)
Nov 22, 2023
7.900
8.010
7.640
7.860
114,119
-0.04(-0.51%)
Nov 21, 2023
7.410
7.900
7.340
7.900
127,016
+0.42(+5.61%)
Nov 20, 2023
7.690
7.720
7.460
7.480
156,730
-0.08(-1.06%)
Nov 17, 2023
7.210
7.730
7.210
7.560
217,635
+0.26(+3.56%)
Nov 16, 2023
7.680
7.680
7.200
7.300
100,115
-0.48(-6.17%)
Nov 15, 2023
7.690
7.800
7.370
7.780
131,063
+0.20(+2.64%)
Nov 14, 2023
7.890
8.080
7.540
7.580
194,843
-0.22(-2.82%)
Nov 13, 2023
7.400
7.970
7.160
7.800
149,601
+0.36(+4.84%)
Nov 10, 2023
6.940
7.450
6.920
7.440
120,608
+0.56(+8.14%)
Nov 09, 2023
7.000
7.150
6.760
6.880
194,526
+0.13(+1.93%)
Nov 08, 2023
6.690
7.000
6.500
6.750
150,191
+0.22(+3.37%)
Nov 07, 2023
6.490
6.700
6.360
6.530
52,204
+0.13(+2.03%)
Nov 06, 2023
6.510
6.720
6.350
6.400
67,947
-0.10(-1.54%)
Nov 03, 2023
6.600
6.750
6.320
6.500
67,653
+0.05(+0.78%)
Nov 02, 2023
6.120
6.660
6.100
6.450
261,340
+0.34(+5.56%)
Nov 01, 2023
6.200
6.320
6.000
6.110
103,069
+0.07(+1.16%)
Oct 31, 2023
5.500
6.240
5.500
6.040
177,449
+0.37(+6.53%)
Oct 30, 2023
5.370
5.670
5.320
5.670
174,663
+0.27(+5.00%)
Oct 27, 2023
5.320
5.600
5.250
5.400
242,135
-0.20(-3.57%)
Oct 26, 2023
5.880
5.880
5.220
5.600
298,579
-0.30(-5.08%)
Oct 25, 2023
6.310
6.310
5.740
5.900
183,213
-0.33(-5.30%)
Oct 24, 2023
6.540
6.640
6.130
6.230
154,434
-0.21(-3.26%)
Oct 23, 2023
6.650
6.780
6.440
6.440
98,868
-0.12(-1.83%)
Oct 20, 2023
6.730
6.880
6.500
6.560
84,237
-0.39(-5.61%)
Oct 19, 2023
6.870
6.980
6.710
6.950
88,235
+0.05(+0.72%)
Oct 18, 2023
7.010
7.450
6.670
6.900
206,989
-0.40(-5.48%)
Oct 17, 2023
6.790
7.500
6.720
7.300
158,681
+0.47(+6.88%)
Oct 16, 2023
6.750
7.040
6.670
6.830
66,101
-0.04(-0.58%)
Oct 13, 2023
6.850
7.310
6.710
6.870
226,369
+0.02(+0.29%)
Oct 12, 2023
7.020
7.270
6.740
6.850
74,706
+0.03(+0.44%)
Oct 11, 2023
6.900
7.100
6.660
6.820
104,772
-0.02(-0.29%)
Oct 10, 2023
7.100
7.150
6.840
6.840
101,732
-0.19(-2.70%)
Oct 06, 2023
7.030
0
+0.13(+1.88%)
Oct 05, 2023
7.450
7.450
6.830
6.900
282,476
-0.50(-6.76%)
Oct 04, 2023
7.940
8.100
7.300
7.400
239,981
-0.56(-7.04%)
Oct 03, 2023
8.310
8.350
7.950
7.960
198,503
-0.47(-5.58%)
Oct 02, 2023
8.450
8.540
8.240
8.430
182,620
+0.18(+2.18%)
Sep 29, 2023
8.300
8.600
8.190
8.250
207,900
-0.12(-1.43%)
Sep 28, 2023
8.630
8.960
8.130
8.370
236,855
-0.21(-2.45%)
Sep 27, 2023
9.200
9.850
8.580
8.580
853,352
-0.57(-6.23%)
Sep 26, 2023
8.470
9.200
8.420
9.150
342,949
+0.72(+8.54%)
Sep 25, 2023
8.410
8.690
8.430
8.430
266,084
+0.09(+1.08%)
Sep 22, 2023
8.160
8.530
8.160
8.340
127,924
+0.14(+1.71%)
Sep 21, 2023
8.600
8.740
8.150
8.200
248,781
-0.67(-7.55%)
Sep 20, 2023
8.500
9.150
8.500
8.870
203,240
+0.21(+2.42%)
Sep 19, 2023
9.460
9.500
8.470
8.660
321,984
-0.88(-9.22%)
Sep 18, 2023
9.700
10.03
9.300
9.540
397,379
-0.58(-5.73%)
Sep 15, 2023
10.23
10.59
9.980
10.12
435,472
+0.54(+5.64%)
Sep 14, 2023
9.180
9.700
9.010
9.580
327,115
+0.72(+8.13%)
Sep 13, 2023
8.870
9.600
8.650
8.860
301,108
-0.23(-2.53%)
Sep 12, 2023
9.500
9.590
8.710
9.090
361,593
-0.69(-7.06%)
Sep 11, 2023
8.860
9.820
8.710
9.780
448,539
+1.07(+12.28%)
Sep 08, 2023
8.210
9.660
8.210
8.710
618,766
+0.26(+3.08%)
Sep 07, 2023
8.450
8.820
7.730
8.450
590,326
+0.04(+0.48%)
Sep 06, 2023
9.200
9.440
8.410
8.410
532,156
-0.47(-5.29%)
Sep 05, 2023
7.900
9.070
7.800
8.880
743,798
+0.94(+11.84%)
Sep 01, 2023
7.940
0
+1.04(+15.07%)
Aug 31, 2023
6.300
7.960
6.160
6.900
998,253
+0.99(+16.75%)
Aug 30, 2023
4.770
5.990
4.700
5.910
765,804
+1.14(+23.90%)
Aug 29, 2023
4.710
4.920
4.700
4.770
76,606
+0.05(+1.06%)
Aug 28, 2023
4.720
4.810
4.660
4.720
110,754
-0.06(-1.26%)
Aug 25, 2023
4.870
4.900
4.780
4.780
33,331
+0.00(+0.00%)
Aug 24, 2023
5.060
5.080
4.780
4.780
98,049
-0.27(-5.35%)
Aug 23, 2023
5.020
5.100
5.000
5.050
86,459
-0.03(-0.59%)
Aug 22, 2023
5.180
5.180
5.030
5.080
56,426
-0.02(-0.39%)
Aug 21, 2023
5.190
5.220
5.040
5.100
154,281
-0.18(-3.41%)
Aug 18, 2023
5.030
5.330
5.030
5.280
57,575
+0.17(+3.33%)
Aug 17, 2023
5.110
5.170
5.080
5.110
105,308
-0.03(-0.58%)
Aug 16, 2023
5.120
5.230
5.110
5.140
48,503
+0.01(+0.19%)
Aug 15, 2023
5.260
5.320
5.130
5.130
113,845
-0.17(-3.21%)
Aug 14, 2023
5.350
5.450
5.300
5.300
56,624
-0.17(-3.11%)
Aug 11, 2023
5.510
5.600
5.350
5.470
105,103
-0.18(-3.19%)
Aug 10, 2023
5.560
5.750
5.500
5.650
297,335
-0.05(-0.88%)
Aug 09, 2023
5.480
5.830
5.340
5.700
365,897
+0.11(+1.97%)
Aug 08, 2023
5.400
5.710
5.400
5.590
270,454
+0.17(+3.14%)
Aug 04, 2023
5.420
0
+0.00(+0.00%)
Aug 03, 2023
5.370
5.550
5.370
5.420
128,136
-0.06(-1.09%)
Aug 02, 2023
5.530
5.610
5.420
5.480
58,814
-0.05(-0.90%)
Aug 01, 2023
5.570
5.630
5.470
5.530
93,844
-0.09(-1.60%)
Jul 31, 2023
5.360
5.620
5.300
5.620
201,784
+0.29(+5.44%)
Jul 28, 2023
5.220
5.490
5.170
5.330
267,724
+0.11(+2.11%)
Jul 27, 2023
5.240
5.350
5.210
5.220
160,333
-0.04(-0.76%)
Jul 26, 2023
5.300
5.410
5.190
5.260
173,369
+0.02(+0.38%)
Jul 25, 2023
5.300
5.380
5.240
5.240
118,122
-0.06(-1.13%)
Jul 24, 2023
5.320
5.560
5.270
5.300
180,481
-0.14(-2.57%)
Jul 21, 2023
5.650
5.660
5.400
5.440
282,207
-0.25(-4.39%)
Jul 20, 2023
5.650
5.760
5.360
5.690
256,866
-0.00(-0.09%)
Jul 19, 2023
5.710
5.830
5.560
5.695
135,135
+0.02(+0.26%)
Jul 18, 2023
5.770
5.910
5.620
5.680
133,719
-0.09(-1.56%)
Jul 17, 2023
6.030
6.320
5.750
5.770
138,472
-0.45(-7.23%)
Jul 14, 2023
6.380
6.400
6.100
6.220
182,520
-0.08(-1.27%)
Jul 13, 2023
6.140
6.480
5.930
6.300
218,917
+0.15(+2.44%)
Jul 12, 2023
6.570
6.600
5.830
6.150
426,083
-0.35(-5.38%)
Jul 11, 2023
6.360
6.500
6.190
6.500
109,052
+0.10(+1.56%)
Jul 10, 2023
6.450
6.820
6.370
6.400
360,436
-0.04(-0.62%)
Jul 07, 2023
6.040
6.600
5.740
6.440
352,600
+0.38(+6.27%)
Jul 06, 2023
5.830
6.190
5.580
6.060
246,947
+0.21(+3.59%)
Jul 05, 2023
5.390
5.880
5.360
5.850
157,751
+0.43(+7.93%)
Jul 04, 2023
5.360
5.500
5.360
5.420
45,025
+0.22(+4.23%)
Jun 30, 2023
5.200
0
+0.00(+0.00%)
Jun 29, 2023
5.160
5.250
5.150
5.200
108,657
+0.00(+0.00%)
Jun 28, 2023
5.200
5.240
5.150
5.200
76,691
-0.01(-0.19%)
Jun 27, 2023
5.200
5.270
5.190
5.210
244,713
+0.00(+0.00%)
Jun 26, 2023
5.300
5.320
5.200
5.210
45,863
+0.01(+0.19%)
Jun 23, 2023
5.380
5.420
5.200
5.200
141,806
-0.16(-2.99%)
Jun 22, 2023
5.300
5.430
5.270
5.360
87,123
-0.02(-0.37%)
Jun 21, 2023
5.270
5.520
5.230
5.380
201,014
+0.11(+2.09%)
Jun 20, 2023
5.320
5.400
5.230
5.270
126,099
-0.04(-0.75%)
Jun 19, 2023
5.250
5.350
5.250
5.310
5,473
+0.03(+0.57%)
Jun 16, 2023
5.350
5.570
5.260
5.280
216,956
-0.05(-0.94%)
Jun 15, 2023
5.460
5.480
5.290
5.330
164,328
-0.16(-2.91%)
Jun 14, 2023
5.300
5.490
5.280
5.490
144,553
+0.19(+3.58%)
Jun 13, 2023
5.300
5.440
5.280
5.300
138,948
-0.02(-0.38%)
Jun 12, 2023
5.410
5.430
5.310
5.320
102,884
-0.03(-0.56%)
Jun 09, 2023
5.460
5.510
5.280
5.350
157,300
-0.11(-2.01%)
Jun 08, 2023
5.510
5.580
5.370
5.460
381,346
-0.02(-0.36%)
Jun 07, 2023
5.380
5.760
5.330
5.480
390,359
+0.11(+2.05%)
Jun 06, 2023
5.400
5.450
5.260
5.370
163,256
-0.02(-0.37%)
Jun 05, 2023
5.320
5.400
5.200
5.390
93,263
+0.19(+3.65%)
Jun 02, 2023
5.520
5.610
5.110
5.200
480,170
-0.32(-5.80%)
Jun 01, 2023
5.800
5.820
5.470
5.520
187,432
-0.25(-4.33%)
May 31, 2023
5.920
5.980
5.770
5.770
98,583
-0.20(-3.35%)
May 30, 2023
5.770
6.100
5.740
5.970
265,238
+0.17(+2.93%)
May 29, 2023
5.750
5.850
5.750
5.800
18,965
+0.05(+0.87%)
May 26, 2023
5.850
5.930
5.700
5.750
118,222
-0.10(-1.71%)
May 25, 2023
6.010
6.080
5.780
5.850
148,454
-0.21(-3.47%)
May 24, 2023
5.900
6.090
5.900
6.060
97,219
+0.02(+0.33%)
May 23, 2023
5.850
6.090
5.780
6.040
195,643
+0.26(+4.50%)
May 19, 2023
5.780
0
-0.07(-1.20%)
May 18, 2023
6.050
6.050
5.840
5.850
365,598
-0.15(-2.50%)
May 17, 2023
6.120
6.210
5.910
6.000
241,666
-0.14(-2.28%)
May 16, 2023
5.860
6.400
5.800
6.140
648,232
+0.30(+5.14%)
May 15, 2023
6.110
6.140
5.760
5.840
374,587
-0.32(-5.19%)
May 12, 2023
6.360
6.420
5.880
6.160
606,001
-0.37(-5.67%)
May 11, 2023
7.110
7.110
6.190
6.530
706,472
-0.47(-6.71%)
May 10, 2023
7.100
7.250
6.840
7.000
615,949
-0.15(-2.10%)
May 09, 2023
7.690
7.690
7.100
7.150
648,682
-0.40(-5.30%)
May 08, 2023
7.850
7.950
7.390
7.550
322,571
-0.23(-2.96%)
May 05, 2023
7.500
8.030
7.460
7.780
706,688
+0.43(+5.85%)
May 04, 2023
7.110
7.800
6.860
7.350
678,880
+0.50(+7.30%)
May 03, 2023
7.590
7.680
6.850
6.850
271,439
-0.64(-8.54%)
May 02, 2023
7.530
7.810
7.160
7.490
336,961
-0.31(-3.97%)
May 01, 2023
7.210
7.860
7.210
7.800
248,354
+0.48(+6.56%)
Apr 28, 2023
7.030
7.430
7.030
7.320
239,982
+0.17(+2.38%)
Apr 27, 2023
7.300
7.900
7.090
7.150
375,394
+0.35(+5.15%)
Apr 26, 2023
6.950
6.950
6.760
6.800
78,719
-0.02(-0.29%)
Apr 25, 2023
6.910
7.000
6.800
6.820
42,776
-0.18(-2.57%)
Apr 24, 2023
6.950
7.010
6.760
7.000
88,780
+0.05(+0.72%)
Apr 21, 2023
6.760
6.990
6.760
6.950
86,872
+0.15(+2.21%)
Apr 20, 2023
7.130
7.210
6.800
6.800
79,417
-0.34(-4.76%)
Apr 19, 2023
7.060
7.290
7.060
7.140
90,742
-0.02(-0.28%)
Apr 18, 2023
7.340
7.350
7.060
7.160
110,590
-0.06(-0.83%)
Apr 17, 2023
7.100
7.470
7.100
7.220
49,208
+0.02(+0.28%)
Apr 14, 2023
7.360
7.450
7.190
7.200
77,230
-0.29(-3.87%)
Apr 13, 2023
7.120
7.520
6.880
7.490
143,706
+0.43(+6.09%)
Apr 12, 2023
6.750
7.060
6.750
7.060
125,263
+0.11(+1.58%)
Apr 11, 2023
7.070
7.070
6.630
6.950
120,362
+0.05(+0.72%)
Apr 10, 2023
7.180
7.180
6.890
6.900
126,613
-0.26(-3.63%)
Apr 06, 2023
7.160
0
+0.62(+9.48%)
Apr 05, 2023
6.900
6.930
6.510
6.540
127,178
-0.34(-4.94%)
Apr 04, 2023
7.120
7.210
6.820
6.880
207,369
-0.27(-3.78%)
Apr 03, 2023
7.360
7.530
7.050
7.150
169,974
-0.33(-4.41%)
Mar 31, 2023
7.780
7.780
7.370
7.480
435,240
-0.10(-1.32%)
Mar 30, 2023
7.880
7.900
7.550
7.580
51,363
-0.23(-2.94%)
Mar 29, 2023
7.990
8.050
7.690
7.810
82,349
-0.08(-1.01%)
Mar 28, 2023
7.870
8.080
7.870
7.890
91,550
+0.02(+0.25%)
Mar 27, 2023
7.620
7.970
7.620
7.870
139,392
+0.11(+1.42%)
Mar 24, 2023
7.970
7.970
7.680
7.760
52,400
-0.12(-1.52%)
Mar 23, 2023
8.150
8.220
7.850
7.880
95,199
-0.35(-4.25%)
Mar 22, 2023
8.160
8.300
8.140
8.230
109,711
-0.13(-1.56%)
Mar 21, 2023
8.370
8.480
8.030
8.360
174,101
+0.20(+2.45%)
Mar 20, 2023
8.270
8.540
8.160
8.160
135,786
-0.20(-2.39%)
Mar 17, 2023
8.500
8.540
8.330
8.360
203,785
-0.04(-0.48%)
Mar 16, 2023
8.410
8.960
8.340
8.400
402,897
+0.05(+0.60%)
Mar 15, 2023
8.400
8.410
8.150
8.350
146,705
-0.10(-1.18%)
Mar 14, 2023
8.290
8.560
8.290
8.450
143,286
+0.12(+1.44%)
Mar 13, 2023
8.290
8.380
8.170
8.330
173,817
+0.02(+0.24%)
Mar 10, 2023
8.330
8.490
8.270
8.310
253,359
-0.16(-1.89%)
Mar 09, 2023
8.340
8.780
8.340
8.470
177,450
-0.22(-2.53%)
Mar 08, 2023
8.530
8.890
8.360
8.690
343,841
-0.33(-3.66%)
Mar 07, 2023
8.980
9.140
8.800
9.020
272,185
+0.09(+1.01%)
Mar 06, 2023
8.720
9.050
8.710
8.930
177,488
+0.10(+1.13%)
Mar 03, 2023
8.580
8.840
8.570
8.830
155,534
+0.32(+3.76%)
Mar 02, 2023
8.360
8.880
8.360
8.510
149,829
+0.02(+0.24%)
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.