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
Iheartmedia Inc
(NQ:
IHRT
)
0.9256
UNCHANGED
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 (%)
Mar 28, 2024
2.130
2.160
2.075
2.090
562,057
-0.05(-2.34%)
Mar 27, 2024
1.940
2.160
1.940
2.140
905,610
+0.21(+10.88%)
Mar 26, 2024
1.880
1.960
1.870
1.930
500,517
+0.06(+3.21%)
Mar 25, 2024
1.910
1.953
1.870
1.870
774,508
-0.04(-2.09%)
Mar 22, 2024
2.020
2.100
1.900
1.910
888,519
-0.10(-4.98%)
Mar 21, 2024
2.050
2.150
1.985
2.010
952,782
+0.00(+0.00%)
Mar 20, 2024
1.890
2.070
1.845
2.010
676,884
+0.12(+6.35%)
Mar 19, 2024
1.890
1.920
1.840
1.890
698,911
+0.01(+0.53%)
Mar 18, 2024
2.050
2.050
1.850
1.880
1,268,258
-0.19(-9.18%)
Mar 15, 2024
2.100
2.200
2.045
2.070
1,396,991
-0.05(-2.36%)
Mar 14, 2024
2.130
2.230
2.120
2.120
636,816
-0.04(-1.85%)
Mar 13, 2024
2.190
2.280
2.105
2.160
729,204
-0.05(-2.26%)
Mar 12, 2024
2.210
2.220
2.130
2.210
553,923
+0.02(+0.91%)
Mar 11, 2024
2.270
2.380
2.180
2.190
766,763
-0.11(-4.78%)
Mar 08, 2024
2.210
2.325
2.162
2.300
863,020
+0.14(+6.48%)
Mar 07, 2024
2.020
2.190
2.010
2.160
735,105
+0.15(+7.46%)
Mar 06, 2024
1.950
2.050
1.870
2.010
835,531
+0.08(+4.15%)
Mar 05, 2024
2.140
2.140
1.920
1.930
1,478,647
-0.21(-9.81%)
Mar 04, 2024
2.370
2.370
2.045
2.140
1,617,803
-0.12(-5.31%)
Mar 01, 2024
2.760
2.800
2.200
2.260
2,240,187
-0.51(-18.41%)
Feb 29, 2024
2.400
3.040
2.360
2.770
4,138,846
+0.50(+22.03%)
Feb 28, 2024
2.310
2.340
2.105
2.270
1,329,456
-0.04(-1.73%)
Feb 27, 2024
2.380
2.405
2.285
2.310
770,595
-0.03(-1.28%)
Feb 26, 2024
2.260
2.360
2.240
2.340
571,596
+0.02(+0.86%)
Feb 23, 2024
2.370
2.380
2.200
2.320
593,939
-0.06(-2.32%)
Feb 22, 2024
2.380
2.410
2.285
2.375
676,427
+0.03(+1.28%)
Feb 21, 2024
2.550
2.565
2.320
2.345
528,357
-0.24(-9.46%)
Feb 20, 2024
2.630
2.640
2.550
2.590
444,999
-0.06(-2.26%)
Feb 16, 2024
2.660
2.740
2.560
2.650
670,394
-0.03(-1.12%)
Feb 15, 2024
2.590
2.695
2.465
2.680
773,006
+0.16(+6.35%)
Feb 14, 2024
2.740
2.740
2.490
2.520
821,842
-0.13(-4.91%)
Feb 13, 2024
2.590
2.765
2.560
2.650
980,395
-0.18(-6.36%)
Feb 12, 2024
2.790
2.960
2.750
2.830
766,809
+0.04(+1.43%)
Feb 09, 2024
2.450
2.800
2.430
2.790
1,272,195
+0.33(+13.41%)
Feb 08, 2024
2.380
2.470
2.310
2.460
665,956
+0.05(+2.07%)
Feb 07, 2024
2.650
2.650
2.310
2.410
1,145,881
-0.24(-9.06%)
Feb 06, 2024
2.670
2.764
2.630
2.650
419,970
-0.05(-1.85%)
Feb 05, 2024
2.800
2.815
2.695
2.700
490,839
-0.21(-7.22%)
Feb 02, 2024
2.830
2.950
2.725
2.910
753,187
+0.06(+2.11%)
Feb 01, 2024
2.760
2.940
2.720
2.850
655,576
+0.14(+5.17%)
Jan 31, 2024
2.840
2.970
2.710
2.710
724,857
-0.17(-5.90%)
Jan 30, 2024
2.810
2.920
2.740
2.880
562,664
+0.05(+1.77%)
Jan 29, 2024
2.810
2.900
2.610
2.830
723,982
-0.02(-0.70%)
Jan 26, 2024
2.710
2.910
2.635
2.850
1,308,469
+0.20(+7.55%)
Jan 25, 2024
2.610
2.780
2.595
2.650
995,241
+0.13(+5.16%)
Jan 24, 2024
2.560
2.650
2.475
2.520
432,951
+0.02(+0.80%)
Jan 23, 2024
2.350
2.540
2.350
2.500
775,199
+0.18(+7.76%)
Jan 22, 2024
2.260
2.340
2.230
2.320
722,230
+0.07(+3.11%)
Jan 19, 2024
2.310
2.310
2.170
2.250
1,261,273
-0.05(-2.17%)
Jan 18, 2024
2.350
2.350
2.240
2.300
705,843
-0.03(-1.29%)
Jan 17, 2024
2.250
2.355
2.180
2.330
874,971
+0.04(+1.75%)
Jan 16, 2024
2.240
2.320
2.145
2.290
990,066
+0.01(+0.44%)
Jan 12, 2024
2.100
2.370
2.100
2.280
1,268,389
+0.14(+6.54%)
Jan 11, 2024
2.150
2.180
2.040
2.140
1,240,554
-0.02(-0.93%)
Jan 10, 2024
1.950
2.170
1.900
2.160
1,416,557
+0.19(+9.64%)
Jan 09, 2024
2.210
2.210
1.900
1.970
1,728,613
-0.28(-12.44%)
Jan 08, 2024
2.410
2.460
2.240
2.250
1,124,172
-0.19(-7.79%)
Jan 05, 2024
2.360
2.475
2.320
2.440
1,433,839
+0.04(+1.67%)
Jan 04, 2024
2.420
2.425
2.320
2.400
637,923
-0.01(-0.41%)
Jan 03, 2024
2.420
2.475
2.350
2.410
816,252
-0.04(-1.63%)
Jan 02, 2024
2.660
2.700
2.440
2.450
1,331,843
-0.22(-8.24%)
Dec 29, 2023
2.560
2.695
2.530
2.670
1,222,887
+0.13(+5.12%)
Dec 28, 2023
2.450
2.560
2.450
2.540
806,348
+0.09(+3.67%)
Dec 27, 2023
2.500
2.500
2.390
2.450
734,216
-0.02(-0.81%)
Dec 26, 2023
2.330
2.535
2.260
2.470
787,031
+0.14(+6.01%)
Dec 22, 2023
2.350
2.420
2.270
2.330
547,088
-0.01(-0.43%)
Dec 21, 2023
2.350
2.380
2.310
2.340
526,756
+0.02(+0.86%)
Dec 20, 2023
2.450
2.520
2.310
2.320
1,163,951
-0.14(-5.69%)
Dec 19, 2023
2.390
2.490
2.360
2.460
1,372,561
+0.11(+4.68%)
Dec 18, 2023
2.500
2.530
2.330
2.350
1,454,171
-0.17(-6.75%)
Dec 15, 2023
2.600
2.640
2.360
2.520
2,050,160
-0.08(-3.08%)
Dec 14, 2023
2.560
2.750
2.470
2.600
2,619,637
+0.15(+6.12%)
Dec 13, 2023
2.410
2.518
2.270
2.450
1,606,550
+0.07(+2.94%)
Dec 12, 2023
2.610
2.610
2.345
2.380
1,045,853
-0.24(-9.16%)
Dec 11, 2023
2.670
2.690
2.560
2.620
904,773
-0.03(-1.13%)
Dec 08, 2023
2.750
2.800
2.460
2.650
1,084,373
-0.15(-5.36%)
Dec 07, 2023
2.800
2.810
2.705
2.800
536,401
-0.02(-0.71%)
Dec 06, 2023
2.850
2.940
2.745
2.820
779,769
+0.07(+2.55%)
Dec 05, 2023
3.030
3.030
2.730
2.750
621,219
-0.27(-8.94%)
Dec 04, 2023
3.000
3.120
2.995
3.020
945,745
+0.02(+0.67%)
Dec 01, 2023
2.600
3.040
2.580
3.000
1,648,947
+0.38(+14.50%)
Nov 30, 2023
2.740
2.740
2.600
2.620
601,724
-0.03(-1.13%)
Nov 29, 2023
2.680
2.800
2.545
2.650
651,739
+0.07(+2.71%)
Nov 28, 2023
2.600
2.600
2.455
2.580
583,419
-0.01(-0.39%)
Nov 27, 2023
2.850
2.850
2.570
2.590
745,587
-0.19(-6.83%)
Nov 24, 2023
2.720
2.820
2.650
2.780
292,400
+0.06(+2.21%)
Nov 22, 2023
2.630
2.835
2.620
2.720
942,653
+0.12(+4.62%)
Nov 21, 2023
2.540
2.620
2.465
2.600
672,974
+0.03(+1.17%)
Nov 20, 2023
2.560
2.650
2.550
2.570
664,569
+0.05(+1.98%)
Nov 17, 2023
2.450
2.550
2.420
2.520
996,799
+0.09(+3.70%)
Nov 16, 2023
2.650
2.716
2.410
2.430
1,427,455
-0.05(-2.02%)
Nov 15, 2023
2.080
2.590
2.080
2.480
2,153,295
+0.38(+18.10%)
Nov 14, 2023
1.950
2.210
1.930
2.100
1,506,266
+0.28(+15.38%)
Nov 13, 2023
1.990
2.030
1.775
1.820
1,309,192
-0.19(-9.45%)
Nov 10, 2023
2.160
2.190
1.870
2.010
993,931
-0.18(-8.01%)
Nov 09, 2023
2.470
2.620
2.185
2.185
657,388
-0.42(-15.96%)
Nov 08, 2023
2.470
2.600
2.450
2.600
864,831
+0.09(+3.59%)
Nov 07, 2023
2.530
2.560
2.460
2.510
496,597
-0.05(-1.95%)
Nov 06, 2023
2.510
2.700
2.465
2.560
938,472
+0.06(+2.40%)
Nov 03, 2023
2.470
2.630
2.450
2.500
1,019,890
+0.15(+6.38%)
Nov 02, 2023
2.210
2.365
2.210
2.350
553,902
+0.20(+9.30%)
Nov 01, 2023
2.280
2.295
2.100
2.150
778,491
-0.20(-8.51%)
Oct 31, 2023
2.250
2.425
2.242
2.350
670,492
+0.13(+5.86%)
Oct 30, 2023
2.190
2.285
2.131
2.220
805,716
+0.08(+3.74%)
Oct 27, 2023
2.260
2.260
2.015
2.140
1,009,525
-0.11(-4.89%)
Oct 26, 2023
2.290
2.360
2.240
2.250
865,855
-0.03(-1.32%)
Oct 25, 2023
2.350
2.390
2.265
2.280
632,653
-0.11(-4.60%)
Oct 24, 2023
2.530
2.530
2.360
2.390
990,491
-0.05(-2.05%)
Oct 23, 2023
2.410
2.550
2.390
2.440
551,604
-0.01(-0.41%)
Oct 20, 2023
2.510
2.525
2.415
2.450
620,573
-0.04(-1.61%)
Oct 19, 2023
2.490
2.555
2.415
2.490
737,434
-0.02(-0.80%)
Oct 18, 2023
2.730
2.730
2.490
2.510
735,547
-0.24(-8.73%)
Oct 17, 2023
2.680
2.810
2.640
2.750
531,092
+0.10(+3.77%)
Oct 16, 2023
2.640
2.710
2.610
2.650
438,100
+0.02(+0.76%)
Oct 13, 2023
2.570
2.640
2.550
2.630
436,326
+0.06(+2.33%)
Oct 12, 2023
2.770
2.770
2.535
2.570
831,852
-0.18(-6.55%)
Oct 11, 2023
2.800
2.850
2.730
2.750
598,455
-0.03(-1.08%)
Oct 10, 2023
2.640
2.840
2.640
2.780
486,054
+0.17(+6.51%)
Oct 09, 2023
2.630
2.650
2.520
2.610
812,335
-0.03(-1.14%)
Oct 06, 2023
2.810
2.900
2.620
2.640
888,845
-0.21(-7.37%)
Oct 05, 2023
2.630
2.880
2.625
2.850
1,214,552
+0.14(+4.97%)
Oct 04, 2023
2.850
2.960
2.630
2.715
1,205,603
-0.23(-7.65%)
Oct 03, 2023
3.020
3.070
2.900
2.940
1,316,424
-0.07(-2.33%)
Oct 02, 2023
3.150
3.210
2.970
3.010
760,079
-0.15(-4.75%)
Sep 29, 2023
3.160
3.285
3.070
3.160
634,952
+0.02(+0.64%)
Sep 28, 2023
3.450
3.450
3.090
3.140
806,583
-0.20(-5.99%)
Sep 27, 2023
3.350
3.440
3.270
3.340
944,499
+0.03(+0.91%)
Sep 26, 2023
3.480
3.680
3.280
3.310
1,057,401
-0.25(-7.02%)
Sep 25, 2023
3.450
3.580
3.480
3.560
1,088,404
+0.08(+2.30%)
Sep 22, 2023
3.440
3.525
3.375
3.480
636,145
+0.06(+1.75%)
Sep 21, 2023
3.350
3.470
3.280
3.420
512,616
+0.02(+0.59%)
Sep 20, 2023
3.370
3.440
3.360
3.400
419,986
+0.05(+1.49%)
Sep 19, 2023
3.370
3.450
3.300
3.350
396,178
-0.03(-0.89%)
Sep 18, 2023
3.380
3.435
3.330
3.380
718,647
-0.02(-0.59%)
Sep 15, 2023
3.490
3.515
3.320
3.400
1,503,477
-0.01(-0.29%)
Sep 14, 2023
3.370
3.500
3.360
3.410
838,668
+0.10(+3.02%)
Sep 13, 2023
3.250
3.325
3.210
3.310
891,739
+0.03(+0.91%)
Sep 12, 2023
3.300
3.390
3.240
3.280
1,067,672
+0.02(+0.61%)
Sep 11, 2023
3.340
3.425
3.240
3.260
878,448
-0.06(-1.81%)
Sep 08, 2023
3.520
3.619
3.320
3.320
789,976
-0.19(-5.41%)
Sep 07, 2023
3.470
3.595
3.420
3.510
1,411,808
-0.03(-0.85%)
Sep 06, 2023
3.680
3.690
3.480
3.540
745,336
-0.16(-4.32%)
Sep 05, 2023
3.560
3.720
3.520
3.700
1,072,421
+0.14(+3.93%)
Sep 01, 2023
3.690
3.730
3.450
3.560
905,657
-0.05(-1.39%)
Aug 31, 2023
3.760
3.890
3.590
3.610
1,357,911
-0.16(-4.24%)
Aug 30, 2023
3.530
3.790
3.482
3.770
694,894
+0.23(+6.50%)
Aug 29, 2023
3.550
3.600
3.500
3.540
519,554
+0.02(+0.57%)
Aug 28, 2023
3.580
3.680
3.495
3.520
495,330
-0.04(-1.12%)
Aug 25, 2023
3.520
3.600
3.445
3.560
528,570
+0.05(+1.42%)
Aug 24, 2023
3.540
3.610
3.375
3.510
1,067,479
-0.06(-1.68%)
Aug 23, 2023
3.570
3.670
3.470
3.570
719,131
+0.06(+1.71%)
Aug 22, 2023
3.420
3.560
3.415
3.510
1,066,687
+0.09(+2.63%)
Aug 21, 2023
3.380
3.475
3.115
3.420
1,178,229
+0.08(+2.40%)
Aug 18, 2023
3.400
3.455
3.280
3.340
896,819
-0.13(-3.75%)
Aug 17, 2023
3.320
3.505
3.300
3.470
1,284,193
+0.16(+4.83%)
Aug 16, 2023
3.390
3.545
3.285
3.310
1,072,650
-0.09(-2.65%)
Aug 15, 2023
3.500
3.850
3.350
3.400
1,842,402
+0.08(+2.41%)
Aug 14, 2023
3.370
3.485
3.270
3.320
1,640,585
-0.06(-1.78%)
Aug 11, 2023
3.410
3.465
3.280
3.380
1,125,777
-0.05(-1.46%)
Aug 10, 2023
3.570
3.680
3.410
3.430
810,035
-0.14(-3.92%)
Aug 09, 2023
3.660
3.660
3.425
3.570
1,135,447
-0.17(-4.55%)
Aug 08, 2023
4.220
4.320
3.555
3.740
2,093,443
-0.74(-16.52%)
Aug 07, 2023
4.530
4.590
4.360
4.480
754,566
-0.02(-0.44%)
Aug 04, 2023
4.280
4.660
4.270
4.500
1,023,993
+0.23(+5.39%)
Aug 03, 2023
4.290
4.370
4.150
4.270
480,177
-0.05(-1.16%)
Aug 02, 2023
4.470
4.470
4.255
4.320
779,262
-0.26(-5.68%)
Aug 01, 2023
4.670
4.710
4.480
4.580
738,200
-0.15(-3.17%)
Jul 31, 2023
4.220
4.740
4.220
4.730
1,098,037
+0.52(+12.35%)
Jul 28, 2023
4.230
4.320
4.170
4.210
579,445
+0.05(+1.20%)
Jul 27, 2023
4.520
4.520
4.140
4.160
552,781
-0.28(-6.31%)
Jul 26, 2023
4.310
4.465
4.290
4.440
511,204
+0.14(+3.26%)
Jul 25, 2023
4.320
4.370
4.255
4.300
570,237
-0.02(-0.46%)
Jul 24, 2023
4.400
4.478
4.220
4.320
753,337
-0.08(-1.82%)
Jul 21, 2023
4.500
4.620
4.320
4.400
629,148
-0.06(-1.35%)
Jul 20, 2023
4.530
4.540
4.298
4.460
829,191
-0.04(-0.89%)
Jul 19, 2023
4.460
4.600
4.460
4.500
982,917
+0.07(+1.58%)
Jul 18, 2023
4.220
4.610
4.220
4.430
879,817
+0.19(+4.48%)
Jul 17, 2023
4.120
4.260
4.040
4.240
871,811
+0.10(+2.42%)
Jul 14, 2023
4.410
4.410
4.120
4.140
1,090,172
-0.26(-5.91%)
Jul 13, 2023
4.250
4.425
4.150
4.400
882,985
+0.17(+4.02%)
Jul 12, 2023
4.350
4.370
4.180
4.230
803,019
+0.01(+0.24%)
Jul 11, 2023
4.200
4.290
4.125
4.220
1,249,713
+0.02(+0.48%)
Jul 10, 2023
3.980
4.365
3.970
4.200
1,686,801
+0.22(+5.53%)
Jul 07, 2023
3.800
4.130
3.750
3.980
2,558,973
+0.21(+5.57%)
Jul 06, 2023
3.660
3.810
3.545
3.770
1,078,939
+0.04(+1.07%)
Jul 05, 2023
3.780
3.850
3.470
3.730
1,178,923
-0.10(-2.61%)
Jul 03, 2023
3.640
3.840
3.640
3.830
1,352,687
+0.19(+5.22%)
Jun 30, 2023
3.650
3.720
3.560
3.640
809,095
+0.06(+1.68%)
Jun 29, 2023
3.470
3.620
3.380
3.580
1,789,183
+0.12(+3.47%)
Jun 28, 2023
3.560
3.600
3.420
3.460
1,365,081
-0.10(-2.81%)
Jun 27, 2023
3.620
3.670
3.480
3.560
1,276,616
-0.02(-0.56%)
Jun 26, 2023
3.340
3.690
3.320
3.580
1,051,059
+0.21(+6.23%)
Jun 23, 2023
3.200
3.470
3.135
3.370
4,057,234
+0.06(+1.81%)
Jun 22, 2023
3.450
3.520
3.240
3.310
1,525,615
-0.14(-4.06%)
Jun 21, 2023
3.580
3.590
3.335
3.450
1,739,060
-0.08(-2.27%)
Jun 20, 2023
3.480
3.590
3.460
3.530
1,578,628
+0.00(+0.00%)
Jun 16, 2023
3.750
3.790
3.490
3.530
1,860,984
-0.19(-5.11%)
Jun 15, 2023
3.590
3.755
3.505
3.720
1,421,888
+0.13(+3.62%)
Jun 14, 2023
3.670
3.730
3.550
3.590
1,692,421
-0.06(-1.64%)
Jun 13, 2023
3.700
3.900
3.600
3.650
1,122,650
-0.02(-0.54%)
Jun 12, 2023
3.520
3.710
3.480
3.670
1,264,155
+0.13(+3.67%)
Jun 09, 2023
3.700
3.705
3.450
3.540
1,083,297
-0.22(-5.85%)
Jun 08, 2023
3.780
3.785
3.390
3.760
1,858,676
-0.02(-0.53%)
Jun 07, 2023
3.650
4.030
3.590
3.780
2,690,381
+0.16(+4.42%)
Jun 06, 2023
3.160
3.670
3.050
3.620
1,742,296
+0.44(+13.84%)
Jun 05, 2023
3.090
3.315
2.920
3.180
2,178,648
+0.06(+1.92%)
Jun 02, 2023
2.560
3.220
2.540
3.120
2,646,009
+0.63(+25.30%)
Jun 01, 2023
2.390
2.555
2.270
2.490
1,070,649
+0.12(+5.06%)
May 31, 2023
2.340
2.400
2.250
2.370
1,370,135
+0.03(+1.28%)
May 30, 2023
2.400
2.430
2.215
2.340
645,791
-0.04(-1.89%)
May 26, 2023
2.300
2.415
2.210
2.385
613,377
+0.12(+5.53%)
May 25, 2023
2.420
2.450
2.230
2.260
747,574
-0.15(-6.22%)
May 24, 2023
2.580
2.610
2.400
2.410
759,899
-0.19(-7.31%)
May 23, 2023
2.650
2.750
2.580
2.600
707,420
-0.03(-1.14%)
May 22, 2023
2.670
2.710
2.605
2.630
772,751
-0.04(-1.50%)
May 19, 2023
2.820
2.870
2.625
2.670
534,726
-0.07(-2.55%)
May 18, 2023
2.700
2.845
2.650
2.740
881,899
+0.01(+0.37%)
May 17, 2023
2.490
2.745
2.460
2.730
718,276
+0.25(+10.08%)
May 16, 2023
2.530
2.585
2.450
2.480
731,788
-0.08(-3.13%)
May 15, 2023
2.480
2.585
2.420
2.560
1,049,544
+0.08(+3.23%)
May 12, 2023
2.740
2.770
2.470
2.480
1,286,861
-0.25(-8.99%)
May 11, 2023
2.740
2.780
2.670
2.725
935,842
-0.01(-0.37%)
May 10, 2023
3.160
3.195
2.720
2.735
1,043,832
-0.37(-11.77%)
May 09, 2023
3.050
3.150
2.755
3.100
1,759,624
+0.05(+1.64%)
May 08, 2023
3.170
3.520
2.975
3.050
2,411,819
+0.10(+3.57%)
May 05, 2023
3.000
3.040
2.780
2.945
1,475,073
+0.02(+0.86%)
May 04, 2023
3.430
3.640
2.690
2.920
1,858,453
-0.60(-17.05%)
May 03, 2023
3.090
3.630
3.030
3.520
1,800,870
+0.39(+12.46%)
May 02, 2023
3.480
3.950
3.065
3.130
1,761,838
-0.48(-13.30%)
May 01, 2023
3.500
3.760
3.480
3.610
1,625,449
+0.14(+4.03%)
Apr 28, 2023
3.480
3.650
3.400
3.470
1,286,300
+0.01(+0.29%)
Apr 27, 2023
3.610
3.700
3.420
3.460
515,722
-0.12(-3.35%)
Apr 26, 2023
3.810
3.890
3.545
3.580
598,305
-0.27(-7.01%)
Apr 25, 2023
4.050
4.060
3.810
3.850
782,477
-0.27(-6.55%)
Apr 24, 2023
4.170
4.200
4.000
4.120
1,117,267
-0.04(-0.96%)
Apr 21, 2023
4.130
4.230
4.090
4.160
564,616
+0.00(+0.00%)
Apr 20, 2023
4.080
4.270
4.010
4.160
785,384
+0.02(+0.48%)
Apr 19, 2023
3.890
4.180
3.855
4.140
651,959
+0.22(+5.61%)
Apr 18, 2023
3.910
3.975
3.820
3.920
854,120
+0.03(+0.77%)
Apr 17, 2023
3.770
3.890
3.730
3.890
519,186
+0.11(+2.91%)
Apr 14, 2023
3.910
3.960
3.702
3.780
1,267,331
-0.13(-3.32%)
Apr 13, 2023
3.820
3.930
3.790
3.910
550,251
+0.14(+3.71%)
Apr 12, 2023
3.970
4.050
3.760
3.770
1,415,680
-0.18(-4.56%)
Apr 11, 2023
3.880
4.010
3.850
3.950
1,437,553
+0.09(+2.33%)
Apr 10, 2023
3.650
3.960
3.650
3.860
1,055,781
+0.22(+6.04%)
Apr 06, 2023
3.460
3.725
3.440
3.640
712,173
+0.16(+4.60%)
Apr 05, 2023
3.560
3.605
3.455
3.480
769,303
-0.11(-3.06%)
Apr 04, 2023
3.760
3.760
3.470
3.590
1,073,836
-0.15(-4.01%)
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.