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
Steelcase Inc
(NY:
SCS
)
12.53
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 28, 2024
12.49
13.03
12.95
12.98
1,376,636
+0.21(+1.63%)
Mar 27, 2024
12.78
12.79
12.65
12.77
854,334
+0.17(+1.34%)
Mar 26, 2024
12.47
12.70
12.27
12.60
1,041,257
+0.14(+1.11%)
Mar 25, 2024
12.12
12.59
12.01
12.46
1,328,905
+0.41(+3.37%)
Mar 22, 2024
12.25
12.37
11.74
12.06
906,456
-0.15(-1.22%)
Mar 21, 2024
11.90
12.22
11.41
12.21
3,040,780
-0.74(-5.75%)
Mar 20, 2024
12.75
13.05
12.69
12.95
1,080,304
+0.18(+1.40%)
Mar 19, 2024
12.58
12.80
12.53
12.77
824,591
+0.13(+1.02%)
Mar 18, 2024
12.63
12.91
12.62
12.64
864,272
-0.04(-0.31%)
Mar 15, 2024
12.51
12.71
12.51
12.68
1,754,220
+0.14(+1.11%)
Mar 14, 2024
12.60
12.63
12.41
12.54
654,424
-0.14(-1.10%)
Mar 13, 2024
12.52
12.75
12.52
12.68
554,779
+0.13(+1.03%)
Mar 12, 2024
12.63
12.72
12.49
12.55
354,142
-0.15(-1.17%)
Mar 11, 2024
12.80
12.94
12.61
12.70
432,788
-0.16(-1.23%)
Mar 08, 2024
12.86
12.95
12.76
12.86
511,020
+0.07(+0.54%)
Mar 07, 2024
12.80
12.99
12.72
12.79
791,076
+0.06(+0.47%)
Mar 06, 2024
12.85
12.96
12.57
12.73
481,017
-0.04(-0.31%)
Mar 05, 2024
13.05
13.12
12.71
12.77
756,110
-0.31(-2.35%)
Mar 04, 2024
13.29
13.51
13.07
13.08
793,560
-0.22(-1.64%)
Mar 01, 2024
13.63
13.63
13.25
13.30
660,636
-0.34(-2.47%)
Feb 29, 2024
13.16
13.68
13.14
13.63
1,273,143
+0.67(+5.21%)
Feb 28, 2024
12.88
13.09
12.78
12.96
540,988
+0.01(+0.08%)
Feb 27, 2024
12.85
13.11
12.73
12.95
496,676
+0.28(+2.19%)
Feb 26, 2024
12.69
12.70
12.46
12.67
675,368
-0.03(-0.23%)
Feb 23, 2024
12.57
12.70
12.49
12.70
561,887
+0.10(+0.79%)
Feb 22, 2024
12.59
12.74
12.52
12.60
643,425
+0.00(+0.00%)
Feb 21, 2024
12.54
12.63
12.47
12.60
600,497
-0.03(-0.24%)
Feb 20, 2024
13.06
13.23
12.58
12.63
763,524
-0.62(-4.64%)
Feb 16, 2024
13.29
13.39
13.10
13.25
822,786
-0.19(-1.40%)
Feb 15, 2024
13.16
13.47
13.11
13.44
615,172
+0.42(+3.20%)
Feb 14, 2024
12.60
13.06
12.60
13.02
655,741
+0.60(+4.79%)
Feb 13, 2024
12.64
12.70
12.34
12.42
666,082
-0.56(-4.28%)
Feb 12, 2024
12.88
13.07
12.85
12.98
560,731
+0.14(+1.08%)
Feb 09, 2024
12.69
13.03
12.62
12.84
1,124,245
+0.08(+0.62%)
Feb 08, 2024
12.46
12.76
12.44
12.76
440,157
+0.29(+2.31%)
Feb 07, 2024
12.42
12.52
12.31
12.47
452,392
+0.02(+0.16%)
Feb 06, 2024
12.32
12.50
12.29
12.45
454,590
+0.12(+0.97%)
Feb 05, 2024
12.35
12.38
12.24
12.33
513,163
-0.19(-1.51%)
Feb 02, 2024
12.61
12.64
12.47
12.52
512,542
-0.29(-2.25%)
Feb 01, 2024
12.65
12.81
12.44
12.81
742,886
+0.23(+1.81%)
Jan 31, 2024
13.13
13.19
12.55
12.58
873,246
-0.53(-4.01%)
Jan 30, 2024
13.11
13.17
12.84
13.11
863,592
-0.20(-1.49%)
Jan 29, 2024
12.87
13.33
12.87
13.31
1,273,070
+0.49(+3.79%)
Jan 26, 2024
12.84
12.90
12.67
12.82
467,668
+0.04(+0.31%)
Jan 25, 2024
12.79
12.82
12.62
12.78
525,048
+0.14(+1.10%)
Jan 24, 2024
12.85
12.94
12.62
12.64
729,683
-0.03(-0.24%)
Jan 23, 2024
12.86
12.95
12.63
12.67
911,088
-0.09(-0.70%)
Jan 22, 2024
12.52
12.80
12.51
12.76
809,746
+0.35(+2.80%)
Jan 19, 2024
12.36
12.41
12.12
12.41
625,104
+0.13(+1.05%)
Jan 18, 2024
12.36
12.36
12.09
12.29
657,360
+0.03(+0.24%)
Jan 17, 2024
12.30
12.47
12.19
12.26
626,170
-0.23(-1.83%)
Jan 16, 2024
12.46
12.57
12.39
12.48
551,572
-0.13(-1.02%)
Jan 12, 2024
12.62
12.69
12.50
12.61
702,453
+0.09(+0.71%)
Jan 11, 2024
12.60
12.66
12.43
12.52
754,626
-0.15(-1.18%)
Jan 10, 2024
12.77
12.83
12.62
12.67
1,138,925
-0.01(-0.08%)
Jan 09, 2024
12.66
12.72
12.52
12.68
627,274
-0.19(-1.47%)
Jan 08, 2024
12.77
12.87
12.71
12.87
488,746
+0.10(+0.78%)
Jan 05, 2024
12.84
12.95
12.74
12.77
768,131
-0.14(-1.08%)
Jan 04, 2024
13.03
13.13
12.85
12.91
831,680
-0.09(-0.69%)
Jan 03, 2024
13.05
13.17
12.87
13.00
1,335,161
-0.08(-0.61%)
Jan 02, 2024
13.17
13.20
12.78
13.08
1,132,994
-0.24(-1.78%)
Dec 29, 2023
13.30
13.35
13.04
13.32
777,501
-0.02(-0.15%)
Dec 28, 2023
13.46
13.51
13.33
13.33
593,778
-0.18(-1.31%)
Dec 27, 2023
13.59
13.74
13.42
13.51
1,166,756
-0.10(-0.72%)
Dec 26, 2023
13.65
13.72
13.45
13.61
807,929
-0.08(-0.58%)
Dec 22, 2023
13.91
13.94
13.52
13.69
1,197,367
-0.21(-1.49%)
Dec 21, 2023
14.05
14.32
13.62
13.90
1,353,238
+0.02(+0.14%)
Dec 20, 2023
11.64
14.25
11.55
13.88
4,527,904
+1.37(+10.95%)
Dec 19, 2023
12.35
12.68
12.34
12.51
2,913,149
+0.19(+1.52%)
Dec 18, 2023
12.40
12.50
12.24
12.32
979,515
+0.03(+0.24%)
Dec 15, 2023
12.67
12.68
11.97
12.29
2,200,047
-0.39(-3.11%)
Dec 14, 2023
12.63
12.76
12.47
12.68
856,280
+0.26(+2.06%)
Dec 13, 2023
12.19
12.44
11.97
12.43
1,412,778
+0.20(+1.61%)
Dec 12, 2023
12.36
12.36
12.20
12.23
489,551
-0.14(-1.11%)
Dec 11, 2023
12.30
12.43
12.16
12.37
549,195
+0.03(+0.24%)
Dec 08, 2023
12.43
12.49
12.28
12.34
418,749
-0.09(-0.71%)
Dec 07, 2023
12.27
12.44
12.24
12.43
552,326
+0.20(+1.61%)
Dec 06, 2023
12.05
12.36
11.98
12.23
429,383
+0.05(+0.40%)
Dec 05, 2023
12.24
12.29
12.16
12.18
598,324
-0.07(-0.56%)
Dec 04, 2023
12.22
12.36
12.16
12.25
630,851
-0.02(-0.16%)
Dec 01, 2023
12.05
12.48
11.99
12.27
890,509
+0.15(+1.22%)
Nov 30, 2023
11.95
12.24
11.89
12.12
1,095,311
+0.21(+1.74%)
Nov 29, 2023
11.92
12.03
11.90
11.92
578,293
+0.11(+0.92%)
Nov 28, 2023
11.89
11.90
11.78
11.81
514,998
-0.06(-0.50%)
Nov 27, 2023
11.78
11.92
11.76
11.87
427,157
+0.03(+0.25%)
Nov 24, 2023
11.93
11.97
11.82
11.84
230,492
-0.07(-0.58%)
Nov 22, 2023
11.97
12.01
11.87
11.91
421,883
+0.01(+0.08%)
Nov 21, 2023
11.95
12.03
11.81
11.90
627,736
-0.13(-1.07%)
Nov 20, 2023
11.90
12.06
11.86
12.03
548,466
+0.08(+0.66%)
Nov 17, 2023
11.77
11.96
11.73
11.95
549,264
+0.28(+2.36%)
Nov 16, 2023
11.80
11.80
11.52
11.67
618,056
-0.17(-1.41%)
Nov 15, 2023
11.75
12.03
11.75
11.84
657,322
+0.04(+0.33%)
Nov 14, 2023
11.43
11.80
11.42
11.80
786,880
+0.66(+5.92%)
Nov 13, 2023
11.10
11.20
10.95
11.14
511,148
-0.07(-0.61%)
Nov 10, 2023
11.12
11.26
11.02
11.21
835,708
+0.12(+1.07%)
Nov 09, 2023
11.05
11.24
11.04
11.09
634,572
+0.04(+0.36%)
Nov 08, 2023
10.98
11.06
10.82
11.05
444,405
+0.07(+0.63%)
Nov 07, 2023
10.93
11.01
10.86
10.98
483,240
-0.01(-0.09%)
Nov 06, 2023
11.19
11.19
10.96
10.99
487,482
-0.25(-2.19%)
Nov 03, 2023
11.16
11.27
11.08
11.24
850,188
+0.24(+2.15%)
Nov 02, 2023
10.97
11.18
10.84
11.00
888,972
+0.05(+0.45%)
Nov 01, 2023
10.70
10.95
10.56
10.95
1,004,491
+0.21(+1.93%)
Oct 31, 2023
10.59
11.08
10.58
10.74
1,382,470
+0.43(+4.20%)
Oct 30, 2023
10.32
10.43
10.26
10.31
803,118
+0.11(+1.06%)
Oct 27, 2023
10.37
10.43
10.13
10.20
635,935
-0.13(-1.24%)
Oct 26, 2023
10.34
10.53
10.26
10.33
679,636
+0.05(+0.48%)
Oct 25, 2023
10.24
10.38
10.17
10.28
692,493
-0.06(-0.57%)
Oct 24, 2023
10.37
10.47
10.28
10.34
737,021
+0.05(+0.48%)
Oct 23, 2023
10.35
10.52
10.21
10.29
2,060,117
-0.07(-0.67%)
Oct 20, 2023
10.65
10.73
10.33
10.36
736,013
-0.26(-2.41%)
Oct 19, 2023
10.89
10.91
10.54
10.62
803,808
-0.32(-2.88%)
Oct 18, 2023
11.27
11.29
10.86
10.93
682,015
-0.46(-4.06%)
Oct 17, 2023
11.38
11.52
11.34
11.39
1,001,209
-0.04(-0.34%)
Oct 16, 2023
11.46
11.78
11.41
11.43
1,102,135
+0.13(+1.13%)
Oct 13, 2023
11.39
11.48
11.30
11.31
1,381,896
-0.09(-0.78%)
Oct 12, 2023
11.65
11.65
11.31
11.39
1,279,509
-0.27(-2.28%)
Oct 11, 2023
11.43
11.67
11.42
11.66
1,011,660
+0.24(+2.07%)
Oct 10, 2023
11.05
11.48
11.04
11.42
1,495,973
+0.45(+4.13%)
Oct 09, 2023
10.74
11.10
10.66
10.97
816,498
+0.15(+1.37%)
Oct 06, 2023
10.79
11.07
10.73
10.82
1,268,866
-0.08(-0.72%)
Oct 05, 2023
10.76
10.93
10.72
10.90
1,064,240
+0.06(+0.55%)
Oct 04, 2023
10.74
10.94
10.70
10.84
758,175
+0.07(+0.64%)
Oct 03, 2023
10.60
10.82
10.58
10.77
977,051
+0.07(+0.64%)
Oct 02, 2023
10.91
10.92
10.64
10.71
854,874
-0.20(-1.81%)
Sep 29, 2023
10.85
11.00
10.79
10.90
1,298,726
-0.04(-0.36%)
Sep 28, 2023
10.91
11.04
10.80
10.94
960,439
-0.04(-0.36%)
Sep 27, 2023
10.70
11.07
10.51
10.98
2,043,800
+0.51(+4.85%)
Sep 26, 2023
10.69
10.78
10.37
10.47
1,445,207
-0.31(-2.90%)
Sep 25, 2023
10.61
10.81
10.68
10.79
1,444,948
+0.01(+0.09%)
Sep 22, 2023
10.70
10.90
10.56
10.78
1,405,609
+0.28(+2.70%)
Sep 21, 2023
10.47
10.58
10.16
10.49
2,389,642
+0.23(+2.28%)
Sep 20, 2023
9.614
11.11
9.399
10.26
11,081,416
+1.66(+19.30%)
Sep 19, 2023
8.579
8.682
8.531
8.599
1,389,025
+0.07(+0.80%)
Sep 18, 2023
8.609
8.672
8.452
8.531
447,780
-0.10(-1.13%)
Sep 15, 2023
8.657
8.737
8.574
8.628
1,136,218
-0.07(-0.79%)
Sep 14, 2023
8.472
8.706
8.472
8.696
463,851
+0.28(+3.36%)
Sep 13, 2023
8.433
8.462
8.282
8.413
380,960
+0.04(+0.47%)
Sep 12, 2023
8.384
8.501
8.345
8.374
413,687
-0.01(-0.12%)
Sep 11, 2023
8.316
8.394
8.189
8.384
430,027
+0.11(+1.30%)
Sep 08, 2023
8.355
8.365
8.208
8.277
326,145
-0.08(-0.93%)
Sep 07, 2023
8.609
8.609
8.296
8.355
716,521
-0.24(-2.84%)
Sep 06, 2023
8.755
8.823
8.550
8.599
350,565
-0.16(-1.78%)
Sep 05, 2023
8.931
8.931
8.726
8.755
616,146
-0.20(-2.18%)
Sep 01, 2023
8.901
9.043
8.892
8.950
495,292
+0.10(+1.10%)
Aug 31, 2023
8.794
8.950
8.775
8.853
485,136
+0.06(+0.67%)
Aug 30, 2023
8.609
8.872
8.599
8.794
468,363
+0.16(+1.81%)
Aug 29, 2023
8.492
8.648
8.443
8.638
339,661
+0.15(+1.72%)
Aug 28, 2023
8.296
8.521
8.277
8.492
608,107
+0.23(+2.84%)
Aug 25, 2023
8.208
8.345
8.199
8.257
317,314
+0.06(+0.71%)
Aug 24, 2023
8.365
8.433
8.169
8.199
396,821
-0.21(-2.55%)
Aug 23, 2023
8.316
8.428
8.218
8.413
406,705
+0.15(+1.77%)
Aug 22, 2023
8.345
8.409
8.189
8.267
399,192
-0.05(-0.59%)
Aug 21, 2023
8.433
8.521
8.287
8.316
553,515
-0.10(-1.16%)
Aug 18, 2023
8.355
8.510
8.267
8.413
409,662
-0.04(-0.46%)
Aug 17, 2023
8.599
8.623
8.433
8.452
338,535
-0.06(-0.69%)
Aug 16, 2023
8.648
8.770
8.501
8.511
285,593
-0.14(-1.58%)
Aug 15, 2023
8.657
8.726
8.618
8.648
348,868
-0.08(-0.89%)
Aug 14, 2023
8.609
8.765
8.540
8.726
397,566
+0.02(+0.22%)
Aug 11, 2023
8.677
8.765
8.609
8.706
437,502
+0.09(+1.02%)
Aug 10, 2023
8.560
8.760
8.535
8.618
504,471
+0.08(+0.91%)
Aug 09, 2023
8.443
8.599
8.335
8.540
590,987
+0.12(+1.39%)
Aug 08, 2023
8.277
8.452
8.145
8.423
490,061
+0.06(+0.70%)
Aug 07, 2023
8.462
8.492
8.335
8.365
524,032
-0.06(-0.70%)
Aug 04, 2023
8.433
8.570
8.396
8.423
378,829
-0.02(-0.23%)
Aug 03, 2023
8.404
8.491
8.277
8.443
395,014
+0.01(+0.12%)
Aug 02, 2023
8.345
8.521
8.277
8.433
507,566
-0.02(-0.23%)
Aug 01, 2023
8.296
8.482
8.248
8.452
569,556
+0.09(+1.05%)
Jul 31, 2023
8.179
8.374
8.140
8.365
596,210
+0.22(+2.76%)
Jul 28, 2023
8.179
8.267
8.077
8.140
440,262
+0.07(+0.85%)
Jul 27, 2023
8.228
8.248
8.004
8.072
724,960
-0.12(-1.43%)
Jul 26, 2023
8.072
8.199
8.072
8.189
469,923
+0.10(+1.21%)
Jul 25, 2023
7.974
8.121
7.955
8.091
727,739
+0.12(+1.47%)
Jul 24, 2023
7.847
8.030
7.818
7.974
756,395
+0.16(+2.00%)
Jul 21, 2023
7.779
7.872
7.750
7.818
730,038
+0.11(+1.39%)
Jul 20, 2023
7.769
7.769
7.642
7.711
453,212
-0.09(-1.13%)
Jul 19, 2023
7.720
7.808
7.535
7.799
848,072
+0.13(+1.65%)
Jul 18, 2023
7.506
7.725
7.472
7.672
685,973
+0.18(+2.34%)
Jul 17, 2023
7.418
7.564
7.359
7.496
791,288
+0.06(+0.79%)
Jul 14, 2023
7.613
7.613
7.330
7.437
635,839
-0.18(-2.31%)
Jul 13, 2023
7.428
7.642
7.359
7.613
733,385
+0.19(+2.50%)
Jul 12, 2023
7.515
7.594
7.408
7.428
553,434
+0.01(+0.13%)
Jul 11, 2023
7.330
7.428
7.281
7.418
541,545
+0.16(+2.15%)
Jul 10, 2023
7.379
7.603
7.237
7.262
649,377
-0.19(-2.49%)
Jul 07, 2023
7.330
7.535
7.330
7.447
948,046
+0.08(+1.06%)
Jul 06, 2023
7.447
7.462
7.203
7.369
1,096,163
-0.16(-2.08%)
Jul 05, 2023
7.555
7.594
7.379
7.525
1,029,949
-0.10(-1.28%)
Jul 03, 2023
7.401
7.710
7.401
7.623
1,018,502
+0.19(+2.59%)
Jun 30, 2023
7.440
7.454
7.353
7.430
545,973
+0.05(+0.65%)
Jun 29, 2023
7.218
7.420
7.170
7.382
965,684
+0.21(+2.96%)
Jun 28, 2023
7.151
7.180
7.069
7.170
1,584,494
+0.03(+0.40%)
Jun 27, 2023
6.968
7.247
6.915
7.141
1,140,866
+0.19(+2.77%)
Jun 26, 2023
7.045
7.054
6.842
6.948
1,259,222
-0.09(-1.23%)
Jun 23, 2023
7.382
7.417
6.972
7.035
2,540,532
-0.51(-6.77%)
Jun 22, 2023
7.064
7.753
7.006
7.546
3,125,156
+0.57(+8.15%)
Jun 21, 2023
7.131
7.208
6.948
6.977
1,980,974
-0.13(-1.90%)
Jun 20, 2023
7.112
7.112
6.977
7.112
973,392
+0.02(+0.27%)
Jun 16, 2023
7.286
7.286
6.910
7.093
1,623,541
-0.16(-2.26%)
Jun 15, 2023
7.160
7.257
7.029
7.257
1,010,248
+0.04(+0.53%)
Jun 14, 2023
7.141
7.300
7.083
7.218
1,158,314
+0.13(+1.90%)
Jun 13, 2023
7.083
7.218
7.054
7.083
766,869
+0.07(+0.96%)
Jun 12, 2023
6.977
7.093
6.919
7.016
818,414
+0.03(+0.41%)
Jun 09, 2023
7.025
7.132
6.968
6.987
660,278
-0.04(-0.55%)
Jun 08, 2023
7.064
7.093
6.847
7.025
1,353,755
-0.03(-0.41%)
Jun 07, 2023
6.823
7.117
6.809
7.054
1,658,731
+0.34(+5.02%)
Jun 06, 2023
6.457
6.804
6.409
6.717
3,435,245
+0.25(+3.87%)
Jun 05, 2023
6.534
6.563
6.418
6.466
840,066
-0.15(-2.33%)
Jun 02, 2023
6.457
6.621
6.409
6.621
1,219,631
+0.31(+4.89%)
Jun 01, 2023
6.264
6.380
6.158
6.312
1,409,753
+0.06(+0.92%)
May 31, 2023
6.515
6.553
6.172
6.254
1,422,141
-0.35(-5.26%)
May 30, 2023
6.890
6.900
6.572
6.601
907,463
-0.25(-3.66%)
May 26, 2023
6.650
6.862
6.596
6.852
931,126
+0.24(+3.64%)
May 25, 2023
6.746
6.746
6.563
6.611
1,018,874
-0.12(-1.72%)
May 24, 2023
6.929
6.968
6.654
6.727
1,116,321
-0.20(-2.92%)
May 23, 2023
6.765
7.006
6.707
6.929
2,400,341
+0.16(+2.42%)
May 22, 2023
6.698
6.823
6.582
6.765
1,866,361
+0.09(+1.30%)
May 19, 2023
6.977
7.025
6.563
6.678
1,579,348
-0.22(-3.21%)
May 18, 2023
6.601
6.929
6.534
6.900
4,493,113
+0.26(+3.92%)
May 17, 2023
6.524
6.707
6.409
6.640
1,935,399
+0.11(+1.62%)
May 16, 2023
7.122
7.131
6.437
6.534
3,310,795
-0.62(-8.63%)
May 15, 2023
7.449
7.488
7.069
7.151
1,712,452
-0.29(-3.89%)
May 12, 2023
7.536
7.604
7.358
7.440
611,555
-0.12(-1.53%)
May 11, 2023
7.469
7.565
7.430
7.555
411,354
-0.02(-0.25%)
May 10, 2023
7.690
7.738
7.469
7.575
548,293
+0.02(+0.26%)
May 09, 2023
7.478
7.604
7.420
7.555
357,927
+0.04(+0.51%)
May 08, 2023
7.401
7.606
7.401
7.517
545,585
+0.17(+2.36%)
May 05, 2023
7.459
7.613
7.319
7.343
739,148
-0.01(-0.13%)
May 04, 2023
7.469
7.570
7.324
7.353
725,691
-0.21(-2.80%)
May 03, 2023
7.681
7.829
7.507
7.565
850,794
-0.08(-1.01%)
May 02, 2023
7.710
7.748
7.536
7.642
1,077,808
-0.09(-1.12%)
May 01, 2023
7.700
7.931
7.681
7.729
826,396
+0.02(+0.25%)
Apr 28, 2023
7.594
7.811
7.594
7.710
502,554
+0.10(+1.27%)
Apr 27, 2023
7.575
7.652
7.478
7.613
535,154
+0.08(+1.02%)
Apr 26, 2023
7.604
7.685
7.459
7.536
548,052
-0.13(-1.76%)
Apr 25, 2023
7.950
7.950
7.584
7.671
754,776
-0.38(-4.67%)
Apr 24, 2023
8.085
8.148
7.950
8.047
849,984
-0.04(-0.48%)
Apr 21, 2023
7.960
8.085
7.840
8.085
651,265
+0.16(+2.07%)
Apr 20, 2023
8.143
8.143
7.820
7.922
725,894
-0.25(-3.07%)
Apr 19, 2023
8.057
8.220
7.907
8.172
821,388
+0.11(+1.31%)
Apr 18, 2023
7.844
8.153
7.825
8.066
1,480,896
+0.24(+3.08%)
Apr 17, 2023
7.584
7.835
7.478
7.825
658,603
+0.30(+3.97%)
Apr 14, 2023
7.623
7.714
7.420
7.526
709,893
-0.08(-1.01%)
Apr 13, 2023
7.584
7.690
7.517
7.604
563,439
+0.03(+0.38%)
Apr 12, 2023
7.796
7.825
7.546
7.575
575,311
-0.13(-1.63%)
Apr 11, 2023
7.719
7.844
7.671
7.700
665,392
+0.02(+0.25%)
Apr 10, 2023
7.671
7.798
7.623
7.681
494,423
-0.01(-0.13%)
Apr 06, 2023
7.671
7.729
7.613
7.690
413,642
+0.04(+0.50%)
Apr 05, 2023
7.748
7.758
7.594
7.652
831,692
-0.14(-1.85%)
Apr 04, 2023
8.163
8.177
7.719
7.796
848,306
-0.32(-3.92%)
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.