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
Bit Digital Inc
(NQ:
BTBT
)
2.610
-0.200 (-7.12%)
Streaming Delayed Price
Updated: 4:00 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 31, 2022
3.820
3.850
3.530
3.600
2,314,367
-0.16(-4.26%)
Mar 30, 2022
3.960
4.035
3.735
3.760
2,715,238
-0.28(-6.93%)
Mar 29, 2022
4.110
4.110
3.840
4.040
3,921,682
-0.04(-0.98%)
Mar 28, 2022
4.040
4.200
3.840
4.080
5,903,818
+0.29(+7.65%)
Mar 25, 2022
4.030
4.160
3.690
3.790
3,765,619
-0.15(-3.81%)
Mar 24, 2022
3.840
3.955
3.600
3.940
3,229,757
+0.22(+5.91%)
Mar 23, 2022
3.760
4.000
3.660
3.720
3,286,224
-0.02(-0.53%)
Mar 22, 2022
3.800
3.970
3.680
3.740
5,110,379
+0.15(+4.18%)
Mar 21, 2022
3.620
3.699
3.415
3.590
2,642,725
-0.08(-2.18%)
Mar 18, 2022
3.380
3.790
3.350
3.670
3,976,076
+0.29(+8.58%)
Mar 17, 2022
3.180
3.420
3.150
3.380
2,837,441
+0.21(+6.62%)
Mar 16, 2022
3.130
3.171
2.920
3.170
3,703,837
+0.31(+10.84%)
Mar 15, 2022
2.800
2.920
2.740
2.860
2,703,651
+0.04(+1.42%)
Mar 14, 2022
3.040
3.060
2.790
2.820
5,351,281
-0.25(-8.14%)
Mar 11, 2022
3.420
3.430
3.070
3.070
2,695,671
-0.25(-7.53%)
Mar 10, 2022
3.450
3.510
3.260
3.320
2,781,150
-0.30(-8.29%)
Mar 09, 2022
3.510
3.720
3.460
3.620
4,795,224
+0.33(+10.03%)
Mar 08, 2022
3.170
3.380
3.080
3.290
2,982,554
+0.12(+3.79%)
Mar 07, 2022
3.300
3.495
3.115
3.170
3,073,671
-0.15(-4.52%)
Mar 04, 2022
3.420
3.560
3.270
3.320
2,380,348
-0.23(-6.48%)
Mar 03, 2022
3.900
3.900
3.510
3.550
2,598,622
-0.33(-8.51%)
Mar 02, 2022
3.910
3.930
3.640
3.880
3,017,154
-0.01(-0.26%)
Mar 01, 2022
4.160
4.260
3.770
3.890
4,887,052
-0.04(-1.02%)
Feb 28, 2022
3.600
3.980
3.600
3.930
3,871,177
+0.24(+6.50%)
Feb 25, 2022
3.760
3.790
3.615
3.690
3,128,820
+0.02(+0.54%)
Feb 24, 2022
3.240
3.750
3.160
3.670
4,684,032
+0.17(+4.86%)
Feb 23, 2022
3.900
3.900
3.490
3.500
2,952,500
-0.19(-5.15%)
Feb 22, 2022
3.640
3.800
3.510
3.690
3,527,505
-0.20(-5.14%)
Feb 18, 2022
3.890
0
-0.15(-3.71%)
Feb 17, 2022
4.300
4.490
4.010
4.040
3,556,881
-0.48(-10.62%)
Feb 16, 2022
4.520
4.580
4.300
4.520
4,680,529
-0.07(-1.53%)
Feb 15, 2022
4.560
4.840
4.370
4.590
4,914,874
+0.32(+7.49%)
Feb 14, 2022
4.580
4.640
4.200
4.270
3,943,053
-0.22(-4.90%)
Feb 11, 2022
4.760
5.100
4.440
4.490
6,345,027
-0.22(-4.67%)
Feb 10, 2022
4.470
5.345
4.430
4.710
9,526,245
+0.02(+0.43%)
Feb 09, 2022
4.400
4.730
4.367
4.690
4,084,061
+0.38(+8.82%)
Feb 08, 2022
4.220
4.465
4.150
4.310
4,425,481
+0.06(+1.41%)
Feb 07, 2022
4.390
4.710
4.250
4.250
12,021,511
+0.12(+2.91%)
Feb 04, 2022
3.640
4.260
3.500
4.130
7,741,043
+0.60(+17.00%)
Feb 03, 2022
3.640
3.520
3.530
1,424,491
-0.24(-6.37%)
Feb 02, 2022
3.970
4.000
3.630
3.770
2,992,427
-0.18(-4.56%)
Feb 01, 2022
3.900
4.120
3.800
3.950
7,198,573
+0.33(+9.12%)
Jan 28, 2022
3.500
3.700
3.370
3.620
3,795,359
+0.10(+2.70%)
Jan 27, 2022
3.920
3.980
3.510
3.525
5,239,660
-0.38(-9.62%)
Jan 26, 2022
4.370
4.410
3.850
3.900
16,320,958
-0.41(-9.51%)
Jan 25, 2022
4.420
4.510
4.140
4.310
2,172,512
-0.26(-5.69%)
Jan 24, 2022
4.050
4.620
3.840
4.570
3,821,795
-0.11(-2.35%)
Jan 21, 2022
4.860
4.930
4.600
4.680
2,604,922
-0.45(-8.77%)
Jan 20, 2022
5.160
5.520
5.100
5.130
1,541,222
+0.11(+2.19%)
Jan 19, 2022
5.500
5.560
5.010
5.020
1,551,160
-0.48(-8.73%)
Jan 18, 2022
5.560
5.708
5.320
5.500
1,418,999
-0.33(-5.66%)
Jan 14, 2022
5.830
0
+0.09(+1.57%)
Jan 13, 2022
6.080
6.150
5.660
5.740
1,733,719
-0.23(-3.85%)
Jan 12, 2022
6.050
6.230
5.790
5.970
3,089,171
+0.19(+3.29%)
Jan 11, 2022
5.350
6.210
5.223
5.780
3,289,684
+0.43(+8.04%)
Jan 10, 2022
5.200
5.380
5.057
5.350
1,830,715
+0.06(+1.13%)
Jan 07, 2022
5.500
5.670
5.240
5.290
1,795,623
-0.31(-5.54%)
Jan 06, 2022
5.570
5.670
5.260
5.600
1,977,230
-0.05(-0.88%)
Jan 05, 2022
6.020
6.170
5.550
5.650
3,714,658
-0.48(-7.83%)
Jan 04, 2022
6.210
6.370
5.930
6.130
2,122,703
+0.05(+0.82%)
Jan 03, 2022
6.080
6.240
5.940
6.080
1,399,851
+0.00(+0.00%)
Dec 31, 2021
6.320
6.380
6.050
6.080
2,069,854
-0.18(-2.88%)
Dec 30, 2021
6.290
6.590
6.100
6.260
3,536,469
-0.05(-0.79%)
Dec 29, 2021
6.440
6.640
6.250
6.310
2,151,665
-0.25(-3.81%)
Dec 28, 2021
6.630
6.730
6.230
6.560
3,071,946
-0.37(-5.34%)
Dec 27, 2021
7.280
7.520
6.720
6.930
4,940,187
-0.30(-4.15%)
Dec 23, 2021
6.600
7.430
6.220
7.230
4,820,081
+0.46(+6.79%)
Dec 22, 2021
6.790
6.959
6.520
6.770
1,690,048
-0.10(-1.46%)
Dec 21, 2021
6.670
6.955
6.650
6.870
1,629,788
+0.38(+5.86%)
Dec 20, 2021
6.440
6.550
6.260
6.490
1,840,169
-0.14(-2.11%)
Dec 17, 2021
6.710
7.170
6.500
6.630
3,881,698
-0.33(-4.74%)
Dec 16, 2021
7.420
7.650
6.800
6.960
3,151,293
-0.34(-4.66%)
Dec 15, 2021
6.900
7.350
6.460
7.300
2,927,889
+0.47(+6.88%)
Dec 14, 2021
6.900
7.160
6.680
6.830
2,533,524
-0.06(-0.87%)
Dec 13, 2021
7.190
7.285
6.860
6.890
2,369,721
-0.53(-7.14%)
Dec 10, 2021
7.760
7.800
7.210
7.420
1,968,626
-0.22(-2.88%)
Dec 09, 2021
8.150
8.170
7.500
7.640
1,888,978
-0.49(-6.03%)
Dec 08, 2021
8.140
8.355
7.910
8.130
1,133,499
-0.07(-0.85%)
Dec 07, 2021
8.400
8.650
8.130
8.200
1,407,478
+0.30(+3.80%)
Dec 06, 2021
7.820
8.120
7.360
7.900
2,190,019
-0.34(-4.13%)
Dec 03, 2021
9.080
9.080
8.110
8.240
2,800,815
-0.90(-9.85%)
Dec 02, 2021
9.300
9.600
8.690
9.140
2,159,287
-0.28(-2.97%)
Dec 01, 2021
10.00
10.04
9.300
9.420
2,345,757
-0.42(-4.27%)
Nov 30, 2021
9.810
10.22
9.240
9.840
2,833,494
+0.01(+0.10%)
Nov 29, 2021
9.190
9.880
8.921
9.830
3,521,254
+1.05(+11.96%)
Nov 26, 2021
8.975
9.307
8.681
8.780
1,814,081
-0.73(-7.68%)
Nov 24, 2021
9.320
9.680
9.260
9.510
1,391,579
-0.02(-0.21%)
Nov 23, 2021
9.650
9.750
9.110
9.530
2,334,815
-0.06(-0.63%)
Nov 22, 2021
10.00
10.28
9.440
9.590
2,535,758
-0.34(-3.42%)
Nov 19, 2021
9.770
10.15
9.730
9.930
2,196,004
+0.20(+2.06%)
Nov 18, 2021
10.20
9.850
9.650
9.730
3,545,619
-0.81(-7.69%)
Nov 17, 2021
10.87
10.87
10.44
10.54
2,095,952
-0.39(-3.57%)
Nov 16, 2021
10.96
11.37
10.55
10.93
3,260,193
-0.59(-5.12%)
Nov 15, 2021
11.93
11.94
11.21
11.52
3,689,567
-0.26(-2.21%)
Nov 12, 2021
11.70
11.85
11.18
11.78
3,284,813
-0.09(-0.76%)
Nov 11, 2021
11.56
12.02
11.40
11.87
3,586,201
+0.15(+1.28%)
Nov 10, 2021
12.41
11.72
6,072,506
-0.59(-4.79%)
Nov 09, 2021
12.35
12.55
11.40
12.31
7,586,881
+0.53(+4.50%)
Nov 08, 2021
12.04
12.83
11.53
11.78
13,990,009
+0.64(+5.75%)
Nov 05, 2021
11.70
11.72
10.86
11.14
4,002,493
-0.44(-3.80%)
Nov 04, 2021
11.90
12.42
11.51
11.58
4,071,866
-0.35(-2.93%)
Nov 03, 2021
11.65
12.22
11.28
11.93
5,175,752
-0.07(-0.58%)
Nov 02, 2021
12.10
13.22
11.87
12.00
16,516,667
+0.20(+1.69%)
Nov 01, 2021
11.87
12.45
11.20
11.80
13,884,173
-2.45(-17.19%)
Oct 29, 2021
9.940
14.25
9.740
14.25
11,588,960
+4.20(+41.79%)
Oct 28, 2021
9.990
10.32
9.890
10.05
4,113,953
+0.39(+4.04%)
Oct 27, 2021
9.640
10.25
9.550
9.660
2,893,385
-0.47(-4.64%)
Oct 26, 2021
10.06
10.39
10.13
6,274,083
+0.09(+0.90%)
Oct 25, 2021
10.22
9.990
10.04
6,949,185
-0.13(-1.28%)
Oct 22, 2021
10.87
10.00
10.17
5,559,169
-0.83(-7.55%)
Oct 21, 2021
11.65
11.82
10.65
11.00
9,172,703
-0.82(-6.94%)
Oct 20, 2021
11.60
12.60
11.10
11.82
20,335,760
+0.47(+4.14%)
Oct 19, 2021
11.24
11.93
10.75
11.35
14,452,833
+0.39(+3.56%)
Oct 18, 2021
11.09
11.57
10.52
10.96
11,564,575
-0.26(-2.32%)
Oct 15, 2021
11.34
11.88
10.91
11.22
18,041,354
+0.52(+4.86%)
Oct 14, 2021
11.44
11.45
10.55
10.70
7,599,147
-0.33(-2.99%)
Oct 13, 2021
10.62
11.20
9.750
11.03
11,792,080
+0.35(+3.28%)
Oct 12, 2021
11.86
12.00
10.35
10.68
9,928,772
-1.18(-9.95%)
Oct 11, 2021
12.01
12.87
11.74
11.86
22,848,018
+0.51(+4.49%)
Oct 08, 2021
11.19
11.48
10.62
11.35
10,569,348
+0.32(+2.90%)
Oct 07, 2021
10.84
11.17
10.34
11.03
15,029,044
-0.18(-1.61%)
Oct 06, 2021
11.86
12.42
10.95
11.21
90,588,576
+0.86(+8.31%)
Oct 05, 2021
7.860
10.43
7.860
10.35
75,356,744
+2.76(+36.36%)
Oct 04, 2021
7.910
8.030
7.390
7.590
4,454,066
-0.48(-5.95%)
Oct 01, 2021
7.750
8.300
7.310
8.070
7,878,048
+0.84(+11.62%)
Sep 30, 2021
6.730
7.290
6.500
7.230
13,718,345
-0.68(-8.60%)
Sep 29, 2021
8.810
8.880
7.900
7.910
3,459,461
-0.87(-9.91%)
Sep 28, 2021
9.090
9.120
8.670
8.780
1,502,492
-0.36(-3.94%)
Sep 27, 2021
9.460
9.740
9.080
9.140
2,589,795
-0.32(-3.38%)
Sep 24, 2021
9.000
9.800
8.930
9.460
3,533,113
-0.22(-2.27%)
Sep 23, 2021
9.925
9.950
9.370
9.680
4,714,346
+0.09(+0.94%)
Sep 22, 2021
8.750
9.750
8.660
9.590
5,171,852
+0.95(+11.00%)
Sep 21, 2021
8.920
9.050
8.590
8.640
2,735,529
-0.22(-2.48%)
Sep 20, 2021
9.250
9.390
8.520
8.860
4,650,934
-1.13(-11.31%)
Sep 17, 2021
9.860
10.00
9.510
9.990
2,537,446
+0.13(+1.32%)
Sep 16, 2021
10.02
10.19
9.670
9.860
3,514,344
-0.34(-3.33%)
Sep 15, 2021
10.16
10.74
9.920
10.20
5,951,491
+0.23(+2.31%)
Sep 14, 2021
10.67
10.76
9.841
9.970
5,117,443
-0.43(-4.13%)
Sep 13, 2021
10.10
10.72
9.830
10.40
5,322,234
+0.09(+0.87%)
Sep 10, 2021
11.10
11.11
10.26
10.31
4,287,064
-0.86(-7.70%)
Sep 09, 2021
11.22
11.50
10.95
11.17
5,214,230
+0.08(+0.72%)
Sep 08, 2021
11.64
11.64
10.65
11.09
6,440,669
-0.63(-5.38%)
Sep 07, 2021
13.16
13.21
11.24
11.72
11,721,881
-1.25(-9.64%)
Sep 03, 2021
13.00
14.55
12.32
12.97
29,392,142
+0.25(+1.97%)
Sep 02, 2021
13.40
13.97
12.63
12.72
11,650,042
+0.09(+0.71%)
Sep 01, 2021
12.75
13.35
12.43
12.63
9,439,233
-0.19(-1.48%)
Aug 31, 2021
12.64
12.95
12.00
12.82
9,513,713
+0.01(+0.08%)
Aug 30, 2021
12.02
13.50
11.53
12.81
14,252,845
+0.35(+2.81%)
Aug 27, 2021
10.62
12.69
10.56
12.46
17,847,218
+1.94(+18.44%)
Aug 26, 2021
10.62
11.36
10.33
10.52
6,440,901
-0.46(-4.19%)
Aug 25, 2021
10.48
11.82
10.44
10.98
9,625,801
+0.12(+1.10%)
Aug 24, 2021
11.20
11.21
10.26
10.86
10,686,355
-0.56(-4.90%)
Aug 23, 2021
12.50
12.92
11.16
11.42
15,486,949
-0.54(-4.52%)
Aug 20, 2021
12.53
13.58
11.62
11.96
29,451,504
-0.12(-0.99%)
Aug 19, 2021
11.01
12.35
10.52
12.08
14,122,807
+0.90(+8.05%)
Aug 18, 2021
12.02
12.55
11.04
11.18
9,662,823
-0.84(-6.99%)
Aug 17, 2021
12.50
13.58
11.67
12.02
8,727,295
-0.72(-5.65%)
Aug 16, 2021
13.92
14.05
12.51
12.74
8,093,946
-0.83(-6.12%)
Aug 13, 2021
15.32
16.20
13.50
13.57
12,016,830
-1.22(-8.25%)
Aug 12, 2021
13.82
15.19
12.89
14.79
11,155,137
-0.03(-0.20%)
Aug 11, 2021
16.00
16.26
14.10
14.82
15,137,196
-0.70(-4.51%)
Aug 10, 2021
16.58
17.20
13.48
15.52
25,406,128
-0.78(-4.79%)
Aug 09, 2021
19.00
20.74
15.87
16.30
62,208,872
-1.25(-7.12%)
Aug 06, 2021
15.90
19.51
15.06
17.55
77,358,504
+1.77(+11.22%)
Aug 05, 2021
12.03
16.40
11.70
15.78
57,156,696
+2.71(+20.73%)
Aug 04, 2021
10.39
13.58
10.31
13.07
66,683,828
+3.07(+30.70%)
Aug 03, 2021
10.49
10.90
9.630
10.00
17,617,392
-0.40(-3.85%)
Aug 02, 2021
9.060
11.24
8.900
10.40
60,918,464
+1.40(+15.56%)
Jul 30, 2021
7.780
9.170
7.710
9.000
38,130,880
+1.04(+13.07%)
Jul 29, 2021
7.890
9.380
7.550
7.960
47,394,760
-0.04(-0.50%)
Jul 28, 2021
7.500
9.460
6.950
8.000
137,642,496
+2.11(+35.82%)
Jul 27, 2021
7.580
7.750
5.780
5.890
31,731,746
-2.98(-33.60%)
Jul 26, 2021
4.880
9.400
4.882
8.870
209,495,504
+4.64(+109.69%)
Jul 23, 2021
4.520
4.560
4.230
4.230
1,129,099
-0.33(-7.24%)
Jul 22, 2021
4.820
4.900
4.440
4.560
1,364,534
-0.17(-3.59%)
Jul 21, 2021
4.540
4.855
4.360
4.730
3,407,320
+0.47(+11.03%)
Jul 20, 2021
4.230
4.370
3.970
4.260
2,488,596
-0.04(-0.93%)
Jul 19, 2021
4.280
4.560
4.250
4.300
2,618,180
-0.27(-5.91%)
Jul 16, 2021
5.070
5.093
4.545
4.570
2,407,638
-0.55(-10.74%)
Jul 15, 2021
5.150
5.520
4.920
5.120
1,645,816
-0.01(-0.19%)
Jul 14, 2021
5.340
5.390
5.120
5.130
1,317,001
-0.15(-2.84%)
Jul 13, 2021
5.300
5.610
5.230
5.280
1,464,933
-0.04(-0.75%)
Jul 12, 2021
5.680
5.710
5.170
5.320
1,626,086
-0.31(-5.51%)
Jul 09, 2021
5.460
5.700
5.390
5.630
1,061,016
+0.18(+3.30%)
Jul 08, 2021
5.250
5.560
5.250
5.450
1,199,822
-0.12(-2.15%)
Jul 07, 2021
5.930
6.030
5.490
5.570
1,603,042
-0.32(-5.43%)
Jul 06, 2021
5.860
6.050
5.770
5.890
2,194,552
+0.03(+0.51%)
Jul 02, 2021
6.375
6.375
5.860
5.860
2,112,211
-0.44(-6.98%)
Jul 01, 2021
6.820
6.860
6.220
6.300
2,426,777
-0.54(-7.89%)
Jun 30, 2021
6.900
7.100
6.630
6.840
2,285,216
-0.11(-1.58%)
Jun 29, 2021
7.250
7.450
6.830
6.950
2,606,863
-0.16(-2.25%)
Jun 28, 2021
6.660
7.310
6.610
7.110
3,939,531
+0.56(+8.55%)
Jun 25, 2021
6.600
6.750
6.520
6.550
2,309,888
-0.18(-2.67%)
Jun 24, 2021
6.890
6.990
6.330
6.730
4,225,198
-0.15(-2.18%)
Jun 23, 2021
7.250
7.270
6.800
6.880
2,904,288
-0.12(-1.71%)
Jun 22, 2021
6.770
7.120
6.360
7.000
2,109,215
+0.05(+0.72%)
Jun 21, 2021
7.250
7.250
6.750
6.950
2,968,810
-0.55(-7.33%)
Jun 18, 2021
7.970
7.986
7.470
7.500
3,103,838
-0.50(-6.25%)
Jun 17, 2021
8.150
8.490
7.910
8.000
1,887,948
-0.26(-3.15%)
Jun 16, 2021
8.300
8.440
7.950
8.260
2,350,272
-0.35(-4.07%)
Jun 15, 2021
8.810
9.210
8.150
8.610
3,489,042
-0.28(-3.15%)
Jun 14, 2021
8.200
10.08
8.040
8.890
9,483,550
+1.15(+14.86%)
Jun 11, 2021
8.140
8.200
7.460
7.740
2,275,213
-0.37(-4.56%)
Jun 10, 2021
8.650
9.190
8.040
8.110
3,063,056
-0.31(-3.68%)
Jun 09, 2021
8.020
8.780
7.810
8.420
3,435,050
+0.61(+7.81%)
Jun 08, 2021
7.960
8.035
7.432
7.810
1,827,165
-0.27(-3.34%)
Jun 07, 2021
8.170
8.220
7.680
8.080
2,474,293
-0.12(-1.46%)
Jun 04, 2021
8.420
8.460
8.120
8.200
1,336,384
-0.21(-2.50%)
Jun 03, 2021
8.950
8.970
8.350
8.410
2,013,785
-0.53(-5.93%)
Jun 02, 2021
8.930
8.930
8.500
8.940
1,877,711
+0.21(+2.41%)
Jun 01, 2021
8.570
9.120
8.380
8.730
2,260,945
+0.28(+3.31%)
May 28, 2021
9.100
9.470
8.440
8.450
2,308,361
-0.98(-10.39%)
May 27, 2021
10.00
10.18
8.763
9.430
5,149,585
+0.38(+4.20%)
May 26, 2021
8.520
9.530
8.440
9.050
2,050,672
+0.81(+9.83%)
May 25, 2021
8.250
8.700
8.050
8.240
1,989,408
-0.19(-2.25%)
May 24, 2021
8.550
8.689
7.850
8.430
2,869,891
-0.14(-1.63%)
May 21, 2021
9.500
9.639
8.410
8.570
2,479,752
-0.79(-8.49%)
May 20, 2021
9.550
9.980
9.084
9.365
2,671,989
+0.37(+4.06%)
May 19, 2021
10.00
10.14
8.770
9.000
5,109,927
-1.85(-17.05%)
May 18, 2021
9.910
11.21
9.905
10.85
1,399,104
+0.90(+9.05%)
May 17, 2021
10.20
10.78
9.500
9.950
1,782,115
-0.23(-2.26%)
May 14, 2021
9.880
10.77
9.751
10.18
2,059,130
+0.68(+7.16%)
May 13, 2021
10.00
11.49
9.280
9.500
4,527,398
-0.21(-2.16%)
May 12, 2021
10.11
10.58
9.450
9.710
953,014
-0.67(-6.45%)
May 11, 2021
9.260
10.50
9.080
10.38
1,017,540
-0.07(-0.67%)
May 10, 2021
11.68
11.69
10.44
10.45
767,183
-1.41(-11.89%)
May 07, 2021
11.94
12.30
11.61
11.86
673,488
+0.23(+1.98%)
May 06, 2021
12.01
12.05
11.29
11.63
739,065
-0.34(-2.84%)
May 05, 2021
11.96
12.36
11.67
11.97
693,825
+0.04(+0.34%)
May 04, 2021
12.41
12.50
11.43
11.93
995,133
-0.56(-4.48%)
May 03, 2021
13.23
13.52
12.16
12.49
1,085,458
-0.71(-5.38%)
Apr 30, 2021
13.28
13.76
12.86
13.20
1,042,200
-0.10(-0.75%)
Apr 29, 2021
13.29
13.68
12.91
13.30
868,635
-0.17(-1.26%)
Apr 28, 2021
13.18
13.80
12.68
13.47
1,650,354
+0.36(+2.75%)
Apr 27, 2021
13.65
13.80
13.03
13.11
904,645
-0.34(-2.53%)
Apr 26, 2021
13.88
13.88
13.12
13.45
1,299,425
+0.29(+2.20%)
Apr 23, 2021
12.28
13.43
12.25
13.16
1,318,900
+0.26(+2.02%)
Apr 22, 2021
12.91
13.86
12.66
12.90
1,603,085
-0.03(-0.23%)
Apr 21, 2021
11.60
13.09
11.58
12.93
2,507,677
+1.20(+10.23%)
Apr 20, 2021
12.07
12.29
11.51
11.73
1,561,690
-0.63(-5.10%)
Apr 19, 2021
12.52
13.23
11.90
12.36
2,219,957
-0.97(-7.28%)
Apr 16, 2021
13.96
13.96
13.05
13.33
4,032,400
-0.95(-6.65%)
Apr 15, 2021
15.27
15.36
12.77
14.28
6,694,864
+0.03(+0.21%)
Apr 14, 2021
16.80
19.02
13.65
14.25
25,814,860
-1.03(-6.74%)
Apr 13, 2021
16.57
16.73
15.04
15.28
2,082,781
+0.08(+0.53%)
Apr 12, 2021
17.40
17.97
14.84
15.20
2,250,368
-1.76(-10.38%)
Apr 09, 2021
17.15
17.30
16.01
16.96
1,539,700
+0.11(+0.65%)
Apr 08, 2021
15.41
17.00
15.38
16.85
1,801,285
+1.43(+9.27%)
Apr 07, 2021
15.85
16.68
15.12
15.42
1,264,596
-1.34(-8.00%)
Apr 06, 2021
16.34
17.22
14.85
16.76
2,019,395
+0.01(+0.06%)
Apr 05, 2021
14.87
16.90
14.25
16.75
2,352,916
+2.42(+16.89%)
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.