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
Datchat Inc
(NQ:
DATS
)
1.290
+0.010 (+0.78%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 12, 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
1.410
1.455
1.380
1.440
20,729
+0.02(+1.41%)
Mar 27, 2024
1.430
1.430
1.320
1.420
61,483
+0.02(+1.43%)
Mar 26, 2024
1.420
1.510
1.360
1.400
110,710
-0.06(-4.11%)
Mar 25, 2024
1.430
1.580
1.380
1.460
137,438
+0.01(+0.69%)
Mar 22, 2024
1.400
1.530
1.363
1.450
83,599
+0.04(+2.84%)
Mar 21, 2024
1.380
1.700
1.380
1.410
261,295
+0.01(+0.71%)
Mar 20, 2024
1.330
1.400
1.330
1.400
20,823
+0.03(+2.19%)
Mar 19, 2024
1.360
1.420
1.310
1.370
12,185
+0.00(+0.00%)
Mar 18, 2024
1.340
1.390
1.330
1.370
17,016
+0.03(+2.24%)
Mar 15, 2024
1.360
1.425
1.320
1.340
38,338
-0.06(-4.29%)
Mar 14, 2024
1.370
1.493
1.370
1.400
80,608
+0.06(+4.48%)
Mar 13, 2024
1.310
1.360
1.290
1.340
51,513
+0.03(+2.29%)
Mar 12, 2024
1.320
1.390
1.270
1.310
50,720
-0.01(-0.76%)
Mar 11, 2024
1.350
1.400
1.310
1.320
31,997
+0.00(+0.00%)
Mar 08, 2024
1.310
1.418
1.300
1.320
43,822
-0.01(-0.75%)
Mar 07, 2024
1.330
1.460
1.310
1.330
58,530
-0.03(-2.21%)
Mar 06, 2024
1.310
1.440
1.310
1.360
38,547
+0.06(+4.62%)
Mar 05, 2024
1.340
1.390
1.270
1.300
123,270
-0.09(-6.47%)
Mar 04, 2024
1.540
1.560
1.350
1.390
126,576
-0.15(-9.74%)
Mar 01, 2024
1.680
1.680
1.370
1.540
67,502
+0.08(+5.48%)
Feb 29, 2024
1.620
1.630
1.430
1.460
168,347
-0.09(-5.81%)
Feb 28, 2024
1.480
2.090
1.370
1.550
1,113,498
+0.00(+0.00%)
Feb 27, 2024
1.370
1.630
1.370
1.550
318,644
+0.23(+17.42%)
Feb 26, 2024
1.390
1.390
1.250
1.320
21,589
+0.04(+3.13%)
Feb 23, 2024
1.280
1.280
1.260
1.280
30,581
-0.01(-1.16%)
Feb 22, 2024
1.250
1.390
1.250
1.295
22,800
+0.00(+0.39%)
Feb 21, 2024
1.210
1.390
1.210
1.290
18,596
-0.02(-1.53%)
Feb 20, 2024
1.400
1.470
1.310
1.310
21,663
-0.09(-6.43%)
Feb 16, 2024
1.230
1.427
1.230
1.400
42,906
+0.08(+6.06%)
Feb 15, 2024
1.290
1.360
1.290
1.320
58,955
+0.06(+4.76%)
Feb 14, 2024
1.200
1.280
1.180
1.260
55,415
+0.07(+5.88%)
Feb 13, 2024
1.210
1.210
1.140
1.190
31,171
-0.02(-1.65%)
Feb 12, 2024
1.440
1.440
1.080
1.210
240,515
-0.15(-11.03%)
Feb 09, 2024
1.310
1.400
1.310
1.360
22,303
+0.06(+4.62%)
Feb 08, 2024
1.260
1.335
1.230
1.300
32,730
+0.02(+1.56%)
Feb 07, 2024
1.260
1.320
1.211
1.280
26,354
+0.02(+1.59%)
Feb 06, 2024
1.200
1.270
1.200
1.260
25,464
+0.05(+4.13%)
Feb 05, 2024
1.350
1.380
1.210
1.210
64,667
-0.13(-9.70%)
Feb 02, 2024
1.410
1.415
1.320
1.340
43,985
-0.04(-2.90%)
Feb 01, 2024
1.430
1.454
1.370
1.380
33,018
-0.02(-1.43%)
Jan 31, 2024
1.450
1.500
1.360
1.400
99,299
-0.06(-4.11%)
Jan 30, 2024
1.480
1.530
1.450
1.460
45,025
-0.02(-1.35%)
Jan 29, 2024
1.490
1.540
1.440
1.480
64,063
-0.05(-3.27%)
Jan 26, 2024
1.460
1.630
1.460
1.530
113,287
+0.07(+4.79%)
Jan 25, 2024
1.400
1.620
1.330
1.460
105,834
+0.06(+4.29%)
Jan 24, 2024
1.500
1.500
1.350
1.400
135,043
-0.03(-2.10%)
Jan 23, 2024
1.550
1.590
1.400
1.430
373,404
-0.21(-12.80%)
Jan 22, 2024
1.410
1.770
1.300
1.640
1,290,857
+0.23(+16.31%)
Jan 19, 2024
1.550
1.550
1.400
1.410
250,256
-0.15(-9.62%)
Jan 18, 2024
1.650
1.700
1.520
1.560
384,842
-0.05(-3.11%)
Jan 17, 2024
2.000
2.140
1.600
1.610
1,915,503
-1.57(-49.37%)
Jan 16, 2024
2.160
4.130
2.134
3.180
20,703,948
+1.08(+51.79%)
Jan 12, 2024
2.430
2.788
2.020
2.095
54,092
-0.41(-16.53%)
Jan 11, 2024
2.536
2.539
2.350
2.510
16,557
+0.06(+2.45%)
Jan 10, 2024
2.460
2.545
2.400
2.450
7,382
+0.01(+0.41%)
Jan 09, 2024
2.480
2.640
2.350
2.440
14,687
-0.14(-5.43%)
Jan 08, 2024
2.700
2.750
2.500
2.580
31,486
-0.12(-4.44%)
Jan 05, 2024
2.760
2.955
2.660
2.700
19,755
-0.13(-4.59%)
Jan 04, 2024
3.010
3.010
2.640
2.830
27,121
-0.20(-6.60%)
Jan 03, 2024
3.210
3.603
2.875
3.030
102,338
-0.59(-16.30%)
Jan 02, 2024
2.760
3.620
2.541
3.620
312,198
+0.75(+26.13%)
Dec 29, 2023
2.840
3.270
2.180
2.870
342,873
-0.42(-12.77%)
Dec 28, 2023
2.150
3.740
2.150
3.290
2,120,441
+1.21(+58.25%)
Dec 27, 2023
2.000
2.150
1.920
2.079
14,976
+0.02(+0.92%)
Dec 26, 2023
2.000
2.130
1.990
2.060
13,945
+0.08(+3.88%)
Dec 22, 2023
1.900
2.310
1.840
1.983
73,833
-0.05(-2.32%)
Dec 21, 2023
1.880
2.060
1.880
2.030
19,191
+0.09(+4.64%)
Dec 20, 2023
1.950
2.010
1.880
1.940
4,682
-0.03(-1.52%)
Dec 19, 2023
2.010
2.010
1.868
1.970
3,528
+0.05(+2.60%)
Dec 18, 2023
1.860
1.920
1.800
1.920
8,553
+0.00(+0.00%)
Dec 15, 2023
1.890
2.000
1.770
1.920
6,311
-0.03(-1.54%)
Dec 14, 2023
1.940
1.950
1.845
1.950
7,361
+0.11(+5.98%)
Dec 13, 2023
1.720
2.000
1.720
1.840
17,763
+0.09(+5.14%)
Dec 12, 2023
1.790
1.799
1.700
1.750
15,308
-0.05(-2.78%)
Dec 11, 2023
1.780
1.855
1.781
1.800
3,801
-0.02(-1.18%)
Dec 08, 2023
1.850
1.920
1.740
1.821
2,929
-0.08(-4.13%)
Dec 07, 2023
1.819
1.980
1.819
1.900
5,195
-0.11(-5.47%)
Dec 06, 2023
2.000
2.025
1.920
2.010
5,346
-0.02(-0.99%)
Dec 05, 2023
2.100
2.100
1.840
2.030
13,184
+0.01(+0.50%)
Dec 04, 2023
2.050
2.130
1.950
2.020
12,703
-0.03(-1.46%)
Dec 01, 2023
2.030
2.093
1.972
2.050
13,949
+0.00(+0.00%)
Nov 30, 2023
1.870
2.250
1.870
2.050
19,817
+0.09(+4.86%)
Nov 29, 2023
1.880
1.980
1.870
1.955
3,090
+0.08(+4.55%)
Nov 28, 2023
1.850
1.871
1.783
1.870
2,976
+0.02(+1.08%)
Nov 27, 2023
1.830
1.900
1.830
1.850
6,200
-0.12(-6.09%)
Nov 24, 2023
1.952
2.119
1.930
1.970
5,382
+0.13(+7.07%)
Nov 22, 2023
1.880
1.990
1.790
1.840
18,456
+0.09(+5.26%)
Nov 21, 2023
1.740
1.840
1.740
1.748
6,258
-0.09(-4.74%)
Nov 20, 2023
1.780
1.940
1.750
1.835
11,829
+0.11(+6.69%)
Nov 17, 2023
1.710
1.740
1.683
1.720
4,895
-0.04(-2.27%)
Nov 16, 2023
1.760
1.800
1.720
1.760
2,539
+0.03(+1.73%)
Nov 15, 2023
1.750
1.770
1.710
1.730
10,756
-0.03(-1.70%)
Nov 14, 2023
1.760
1.790
1.750
1.760
3,391
+0.07(+4.14%)
Nov 13, 2023
1.700
1.800
1.660
1.690
7,345
-0.02(-1.17%)
Nov 10, 2023
1.670
1.790
1.650
1.710
2,594
-0.08(-4.47%)
Nov 09, 2023
1.900
1.900
1.730
1.790
3,486
-0.05(-2.67%)
Nov 08, 2023
1.800
1.850
1.750
1.839
5,355
+0.05(+2.51%)
Nov 07, 2023
1.740
1.835
1.688
1.794
10,703
-0.01(-0.33%)
Nov 06, 2023
1.700
1.822
1.700
1.800
4,782
+0.15(+9.09%)
Nov 03, 2023
1.660
1.790
1.640
1.650
14,946
-0.08(-4.35%)
Nov 02, 2023
1.690
1.850
1.690
1.725
4,822
-0.00(-0.23%)
Nov 01, 2023
1.790
1.840
1.600
1.729
16,828
-0.09(-4.95%)
Oct 31, 2023
1.700
1.850
1.662
1.819
1,921
+0.07(+3.97%)
Oct 30, 2023
1.730
1.810
1.650
1.750
10,904
-0.02(-1.38%)
Oct 27, 2023
1.800
1.830
1.720
1.774
16,486
+0.04(+2.55%)
Oct 26, 2023
1.840
1.898
1.710
1.730
10,786
-0.12(-6.26%)
Oct 25, 2023
1.870
1.940
1.776
1.845
3,263
-0.01(-0.46%)
Oct 24, 2023
1.750
2.000
1.750
1.854
8,976
+0.06(+3.58%)
Oct 23, 2023
1.940
1.940
1.790
1.790
7,902
-0.13(-6.77%)
Oct 20, 2023
2.060
2.120
1.780
1.920
18,389
-0.20(-9.43%)
Oct 19, 2023
2.090
2.210
2.021
2.120
6,744
+0.00(+0.24%)
Oct 18, 2023
2.130
2.300
2.011
2.115
99,391
+0.01(+0.24%)
Oct 17, 2023
2.100
2.280
2.100
2.110
9,098
-0.06(-2.76%)
Oct 16, 2023
2.180
2.340
2.140
2.170
4,412
+0.00(+0.00%)
Oct 13, 2023
2.230
2.320
2.129
2.170
5,071
-0.10(-4.47%)
Oct 12, 2023
2.380
2.380
2.090
2.272
10,288
-0.02(-0.80%)
Oct 11, 2023
2.240
2.440
2.240
2.290
25,863
+0.05(+2.23%)
Oct 10, 2023
2.180
2.340
2.162
2.240
2,529
+0.06(+2.75%)
Oct 09, 2023
2.170
2.380
2.170
2.180
9,821
-0.10(-4.39%)
Oct 06, 2023
2.350
2.480
2.120
2.280
27,631
-0.13(-5.32%)
Oct 05, 2023
2.530
2.563
2.408
2.408
4,274
-0.00(-0.08%)
Oct 04, 2023
2.450
2.578
2.322
2.410
13,140
-0.09(-3.60%)
Oct 03, 2023
2.500
2.689
2.450
2.500
32,334
-0.11(-4.21%)
Oct 02, 2023
2.535
2.610
2.460
2.610
9,273
-0.04(-1.51%)
Sep 29, 2023
2.513
2.670
2.513
2.650
8,403
-0.00(-0.19%)
Sep 28, 2023
2.890
3.012
2.600
2.655
46,424
-0.20(-6.84%)
Sep 27, 2023
2.980
2.980
2.850
2.850
8,874
-0.15(-5.00%)
Sep 26, 2023
2.880
3.077
2.880
3.000
43,719
+0.03(+1.01%)
Sep 25, 2023
2.940
3.340
2.940
2.970
91,131
+0.07(+2.41%)
Sep 22, 2023
2.560
3.020
2.400
2.900
110,325
+0.27(+10.27%)
Sep 21, 2023
3.120
3.280
2.600
2.630
79,712
-0.69(-20.78%)
Sep 20, 2023
3.830
4.240
3.300
3.320
116,779
-0.72(-17.76%)
Sep 18, 2023
4.037
1,791
-0.01(-0.32%)
Sep 15, 2023
4.609
4.750
4.050
4.050
18,110
-0.51(-11.20%)
Sep 14, 2023
4.500
4.780
4.490
4.561
7,111
+0.06(+1.36%)
Sep 13, 2023
4.900
5.034
4.500
4.500
32,513
-0.39(-8.07%)
Sep 12, 2023
5.045
5.257
4.710
4.895
18,016
-0.31(-5.88%)
Sep 11, 2023
5.044
5.500
4.814
5.201
19,773
+0.10(+1.98%)
Sep 08, 2023
6.000
6.000
4.802
5.100
41,561
-0.60(-10.53%)
Sep 07, 2023
5.350
6.512
5.000
5.700
271,484
+0.80(+16.33%)
Sep 06, 2023
5.200
5.200
4.521
4.900
30,947
-0.19(-3.73%)
Sep 05, 2023
4.300
5.200
4.325
5.090
20,089
+0.48(+10.36%)
Sep 01, 2023
4.600
4.700
4.300
4.612
13,145
-0.02(-0.39%)
Aug 31, 2023
4.500
4.874
4.210
4.630
6,706
-0.15(-3.18%)
Aug 30, 2023
4.510
4.880
4.510
4.782
4,044
+0.04(+0.86%)
Aug 29, 2023
4.697
4.900
4.466
4.741
4,342
+0.04(+0.94%)
Aug 28, 2023
4.555
4.786
4.502
4.697
4,623
+0.19(+4.31%)
Aug 25, 2023
4.600
4.641
4.400
4.503
3,451
-0.05(-1.03%)
Aug 24, 2023
4.780
4.801
4.190
4.550
6,119
-0.24(-4.91%)
Aug 23, 2023
4.790
4.914
4.600
4.785
13,967
-0.03(-0.58%)
Aug 22, 2023
4.764
4.878
4.502
4.813
3,944
-0.07(-1.35%)
Aug 21, 2023
4.753
5.043
4.424
4.879
9,779
-0.02(-0.43%)
Aug 18, 2023
4.500
5.100
4.200
4.900
24,237
+0.20(+4.23%)
Aug 17, 2023
5.000
4.970
4.662
4.701
21,084
-0.30(-5.92%)
Aug 16, 2023
5.600
5.550
4.615
4.997
51,020
-0.18(-3.40%)
Aug 15, 2023
4.976
5.290
4.976
5.173
14,581
+0.03(+0.60%)
Aug 14, 2023
5.130
5.300
5.021
5.142
11,069
-0.15(-2.78%)
Aug 11, 2023
5.097
5.300
5.026
5.289
5,973
+0.03(+0.57%)
Aug 10, 2023
5.200
5.300
4.967
5.259
18,441
+0.07(+1.25%)
Aug 09, 2023
5.400
5.400
4.961
5.194
18,807
+0.27(+5.57%)
Aug 08, 2023
4.900
5.299
4.600
4.920
28,078
+0.01(+0.24%)
Aug 07, 2023
5.000
5.322
4.802
4.908
12,326
-0.07(-1.41%)
Aug 04, 2023
4.999
4.999
4.500
4.978
15,823
-0.05(-1.03%)
Aug 03, 2023
4.913
5.300
4.800
5.030
9,189
-0.04(-0.69%)
Aug 02, 2023
5.050
5.400
4.905
5.065
10,994
-0.13(-2.60%)
Aug 01, 2023
5.200
5.398
5.100
5.200
5,195
+0.00(+0.00%)
Jul 31, 2023
5.110
5.295
5.110
5.200
2,601
+0.02(+0.39%)
Jul 28, 2023
5.050
5.369
5.050
5.180
7,714
+0.07(+1.35%)
Jul 27, 2023
5.340
5.671
5.110
5.111
7,045
-0.30(-5.51%)
Jul 26, 2023
5.600
5.600
5.251
5.409
7,720
-0.14(-2.58%)
Jul 25, 2023
5.325
5.700
5.142
5.552
12,638
+0.23(+4.28%)
Jul 24, 2023
5.297
5.480
5.059
5.324
17,266
+0.11(+2.19%)
Jul 21, 2023
4.890
5.479
4.804
5.210
35,520
+0.22(+4.33%)
Jul 20, 2023
4.800
5.095
4.800
4.994
6,703
+0.09(+1.75%)
Jul 19, 2023
4.810
5.000
4.810
4.908
5,628
+0.10(+2.04%)
Jul 18, 2023
4.900
5.100
4.700
4.810
25,586
-0.10(-2.02%)
Jul 17, 2023
5.010
5.100
4.710
4.909
5,489
-0.10(-2.02%)
Jul 14, 2023
5.200
5.397
4.900
5.010
9,003
-0.18(-3.47%)
Jul 13, 2023
5.000
5.400
5.000
5.190
20,620
+0.19(+3.80%)
Jul 12, 2023
5.201
5.213
5.000
5.000
9,003
-0.15(-2.91%)
Jul 11, 2023
5.400
5.400
5.100
5.150
5,586
-0.14(-2.65%)
Jul 10, 2023
5.108
5.332
5.100
5.290
5,745
+0.28(+5.53%)
Jul 07, 2023
5.215
5.484
4.900
5.013
6,409
-0.29(-5.42%)
Jul 06, 2023
5.399
5.572
5.106
5.300
12,851
-0.40(-7.02%)
Jul 05, 2023
5.300
5.781
5.300
5.700
4,296
+0.15(+2.70%)
Jul 03, 2023
5.409
5.831
5.279
5.550
3,401
+0.09(+1.72%)
Jun 30, 2023
5.003
5.456
4.900
5.456
16,558
+0.15(+2.79%)
Jun 29, 2023
5.281
5.527
5.073
5.308
8,600
-0.20(-3.67%)
Jun 28, 2023
5.400
5.630
5.243
5.510
7,827
+0.01(+0.13%)
Jun 27, 2023
5.300
5.831
5.300
5.503
5,858
+0.20(+3.77%)
Jun 26, 2023
5.300
5.961
5.300
5.303
15,847
-0.13(-2.34%)
Jun 23, 2023
5.430
5.770
5.430
5.430
14,672
-0.17(-3.00%)
Jun 22, 2023
6.300
6.314
5.238
5.598
27,613
-0.43(-7.16%)
Jun 21, 2023
6.217
6.755
5.900
6.030
18,212
-0.38(-5.91%)
Jun 20, 2023
6.385
7.085
6.130
6.409
42,531
-0.49(-7.12%)
Jun 16, 2023
6.000
7.471
5.500
6.900
193,520
+1.21(+21.16%)
Jun 15, 2023
6.352
6.980
5.122
5.695
168,753
+2.28(+66.67%)
May 08, 2023
3.505
3.659
3.351
3.417
6,770
-0.09(-2.46%)
May 05, 2023
3.600
3.875
3.300
3.503
5,145
-0.30(-7.79%)
May 04, 2023
3.582
3.874
3.582
3.799
3,086
+0.28(+7.90%)
May 03, 2023
3.295
3.661
3.295
3.521
6,655
+0.06(+1.76%)
May 02, 2023
3.800
3.899
3.443
3.460
3,724
-0.13(-3.67%)
May 01, 2023
3.500
3.999
3.000
3.592
7,836
-0.18(-4.75%)
Apr 28, 2023
3.700
4.296
3.455
3.771
7,267
-0.08(-1.95%)
Apr 27, 2023
4.100
4.389
3.770
3.846
6,374
-0.09(-2.39%)
Apr 26, 2023
4.500
4.600
3.517
3.940
16,142
-0.66(-14.35%)
Apr 25, 2023
4.898
4.898
4.600
4.600
2,460
-0.16(-3.34%)
Apr 24, 2023
4.751
4.998
4.601
4.759
1,133
+0.06(+1.23%)
Apr 21, 2023
4.500
4.918
4.500
4.701
2,218
+0.20(+4.47%)
Apr 20, 2023
4.707
4.815
4.500
4.500
5,993
-0.45(-9.11%)
Apr 19, 2023
4.700
4.975
4.680
4.951
4,058
+0.16(+3.40%)
Apr 18, 2023
5.200
5.297
4.007
4.788
16,343
-0.11(-2.29%)
Apr 17, 2023
5.304
5.500
4.900
4.900
4,446
-0.15(-2.99%)
Apr 14, 2023
5.116
5.500
5.051
5.051
2,586
-0.23(-4.34%)
Apr 13, 2023
5.010
5.500
5.001
5.280
1,960
+0.04(+0.69%)
Apr 12, 2023
5.350
5.427
5.243
5.244
4,013
-0.19(-3.46%)
Apr 11, 2023
5.409
5.679
5.002
5.432
2,124
-0.27(-4.67%)
Apr 10, 2023
5.000
5.800
5.000
5.698
5,673
+0.59(+11.51%)
Apr 06, 2023
5.800
5.800
5.000
5.110
4,769
-0.05(-0.97%)
Apr 05, 2023
5.168
5.300
4.957
5.160
3,706
-0.14(-2.64%)
Apr 04, 2023
4.903
5.450
4.903
5.300
2,048
-0.02(-0.38%)
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.