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
Uwm Hldg Corp
(NY:
UWMC
)
6.440
-0.170 (-2.57%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Apr 28, 2023
5.363
5.800
5.354
5.481
2,599,131
+0.16(+2.92%)
Apr 27, 2023
5.372
5.440
5.198
5.326
1,912,659
+0.03(+0.52%)
Apr 26, 2023
5.052
5.335
5.043
5.299
1,769,573
+0.23(+4.50%)
Apr 25, 2023
4.997
5.095
4.979
5.070
1,232,255
+0.03(+0.54%)
Apr 24, 2023
4.851
5.061
4.810
5.043
1,672,932
+0.19(+3.95%)
Apr 21, 2023
4.879
4.920
4.778
4.851
1,040,677
-0.04(-0.75%)
Apr 20, 2023
4.869
4.952
4.837
4.888
801,522
-0.01(-0.19%)
Apr 19, 2023
4.924
4.970
4.787
4.897
1,129,960
-0.08(-1.65%)
Apr 18, 2023
4.879
4.993
4.824
4.979
836,602
+0.10(+2.06%)
Apr 17, 2023
4.751
4.901
4.715
4.879
1,177,098
+0.15(+3.09%)
Apr 14, 2023
4.696
4.755
4.668
4.732
696,201
+0.06(+1.37%)
Apr 13, 2023
4.805
4.860
4.641
4.668
823,132
-0.13(-2.67%)
Apr 12, 2023
4.751
4.805
4.632
4.796
1,222,015
+0.05(+0.96%)
Apr 11, 2023
4.879
4.997
4.719
4.751
1,966,666
-0.07(-1.52%)
Apr 10, 2023
4.714
4.961
4.696
4.824
1,626,213
+0.09(+1.93%)
Apr 06, 2023
4.751
4.906
4.723
4.732
1,951,530
-0.02(-0.38%)
Apr 05, 2023
4.568
4.764
4.495
4.751
1,702,986
+0.16(+3.59%)
Apr 04, 2023
4.614
4.641
4.431
4.586
1,369,949
+0.00(+0.00%)
Apr 03, 2023
4.440
4.614
4.408
4.586
1,802,175
+0.10(+2.24%)
Mar 31, 2023
4.458
4.531
4.435
4.486
831,999
+0.02(+0.41%)
Mar 30, 2023
4.477
4.504
4.390
4.467
1,004,489
+0.04(+0.82%)
Mar 29, 2023
4.458
4.481
4.321
4.431
1,160,441
+0.00(+0.00%)
Mar 28, 2023
4.367
4.449
4.340
4.431
813,736
+0.03(+0.62%)
Mar 27, 2023
4.559
4.577
4.326
4.403
1,012,927
-0.08(-1.83%)
Mar 24, 2023
4.285
4.559
4.285
4.486
1,445,509
+0.15(+3.37%)
Mar 23, 2023
4.230
4.431
4.230
4.340
1,140,942
+0.14(+3.26%)
Mar 22, 2023
4.248
4.340
4.139
4.202
1,142,827
-0.07(-1.71%)
Mar 21, 2023
4.129
4.321
4.129
4.276
1,224,087
+0.22(+5.41%)
Mar 20, 2023
4.184
4.266
4.043
4.056
1,824,340
-0.16(-3.90%)
Mar 17, 2023
4.239
4.257
4.047
4.221
2,745,721
-0.04(-0.86%)
Mar 16, 2023
4.166
4.330
4.111
4.257
1,267,586
+0.08(+1.97%)
Mar 15, 2023
4.120
4.184
4.056
4.175
912,273
-0.05(-1.08%)
Mar 14, 2023
4.294
4.376
4.166
4.221
1,231,905
+0.02(+0.43%)
Mar 13, 2023
3.846
4.285
3.805
4.202
2,197,756
+0.18(+4.55%)
Mar 10, 2023
4.157
4.157
3.923
4.020
1,272,537
-0.17(-4.14%)
Mar 09, 2023
4.230
4.266
4.166
4.193
876,283
-0.02(-0.43%)
Mar 08, 2023
4.176
4.221
4.113
4.212
653,198
+0.07(+1.73%)
Mar 07, 2023
4.256
4.283
4.104
4.140
1,236,396
-0.12(-2.73%)
Mar 06, 2023
4.346
4.471
4.149
4.256
1,221,685
-0.05(-1.24%)
Mar 03, 2023
4.310
4.475
4.238
4.310
1,529,137
+0.02(+0.42%)
Mar 02, 2023
4.194
4.493
4.158
4.292
3,191,496
+0.18(+4.35%)
Mar 01, 2023
3.756
4.247
3.756
4.113
2,002,548
+0.30(+7.98%)
Feb 28, 2023
3.854
3.934
3.773
3.809
1,250,086
-0.03(-0.70%)
Feb 27, 2023
3.827
3.858
3.774
3.836
951,239
+0.09(+2.39%)
Feb 24, 2023
3.720
3.765
3.648
3.747
638,228
-0.05(-1.41%)
Feb 23, 2023
3.809
3.827
3.738
3.800
553,030
+0.04(+0.95%)
Feb 22, 2023
3.747
3.836
3.693
3.765
662,087
+0.02(+0.48%)
Feb 21, 2023
3.845
3.863
3.711
3.747
850,983
-0.16(-4.12%)
Feb 17, 2023
3.890
3.917
3.841
3.908
576,169
+0.01(+0.23%)
Feb 16, 2023
3.961
3.984
3.892
3.899
915,208
-0.09(-2.24%)
Feb 15, 2023
3.818
4.006
3.802
3.988
765,481
+0.13(+3.24%)
Feb 14, 2023
3.773
3.890
3.711
3.863
946,384
+0.03(+0.70%)
Feb 13, 2023
3.711
3.845
3.675
3.836
588,622
+0.13(+3.37%)
Feb 10, 2023
3.720
3.729
3.630
3.711
802,726
-0.02(-0.48%)
Feb 09, 2023
3.899
3.961
3.724
3.729
1,025,007
-0.13(-3.47%)
Feb 08, 2023
3.961
4.001
3.854
3.863
970,169
-0.12(-2.92%)
Feb 07, 2023
3.970
3.993
3.872
3.979
937,124
-0.01(-0.22%)
Feb 06, 2023
4.229
4.229
3.934
3.988
1,288,611
-0.24(-5.71%)
Feb 03, 2023
4.292
4.314
4.185
4.229
1,094,633
-0.16(-3.67%)
Feb 02, 2023
4.158
4.399
4.149
4.390
1,895,057
+0.20(+4.69%)
Feb 01, 2023
4.069
4.203
3.988
4.194
787,240
+0.10(+2.40%)
Jan 31, 2023
4.042
4.162
4.042
4.095
1,023,187
+0.05(+1.33%)
Jan 30, 2023
4.006
4.051
3.988
4.042
785,315
-0.03(-0.66%)
Jan 27, 2023
3.997
4.084
3.979
4.069
841,785
+0.07(+1.79%)
Jan 26, 2023
3.979
4.046
3.934
3.997
815,445
+0.04(+0.90%)
Jan 25, 2023
3.881
4.006
3.854
3.961
909,449
+0.06(+1.61%)
Jan 24, 2023
3.943
3.952
3.715
3.899
1,115,516
-0.03(-0.68%)
Jan 23, 2023
3.693
3.943
3.693
3.925
1,620,180
+0.21(+5.53%)
Jan 20, 2023
3.648
3.756
3.599
3.720
786,237
+0.11(+2.97%)
Jan 19, 2023
3.595
3.639
3.541
3.613
548,045
-0.04(-1.22%)
Jan 18, 2023
3.613
3.751
3.613
3.657
1,082,695
+0.06(+1.74%)
Jan 17, 2023
3.443
3.626
3.434
3.595
930,429
+0.10(+2.81%)
Jan 13, 2023
3.434
3.541
3.427
3.496
896,599
+0.00(+0.00%)
Jan 12, 2023
3.478
3.505
3.326
3.496
937,776
+0.06(+1.82%)
Jan 11, 2023
3.389
3.469
3.358
3.434
1,075,420
+0.07(+2.13%)
Jan 10, 2023
3.300
3.362
3.228
3.362
1,138,046
+0.09(+2.73%)
Jan 09, 2023
3.165
3.308
3.165
3.273
974,879
+0.13(+4.27%)
Jan 06, 2023
3.130
3.165
2.987
3.139
1,153,045
-0.07(-2.23%)
Jan 05, 2023
3.174
3.219
3.130
3.210
638,848
+0.00(+0.00%)
Jan 04, 2023
3.049
3.255
3.049
3.210
1,200,974
+0.17(+5.59%)
Jan 03, 2023
3.040
3.094
2.960
3.040
1,127,050
+0.08(+2.72%)
Dec 30, 2022
3.004
3.040
2.888
2.960
1,416,238
-0.09(-2.93%)
Dec 29, 2022
2.987
3.072
2.978
3.049
1,256,576
+0.07(+2.40%)
Dec 28, 2022
3.058
3.098
2.951
2.978
1,526,289
-0.07(-2.35%)
Dec 27, 2022
3.148
3.180
2.987
3.049
1,251,252
-0.13(-4.21%)
Dec 23, 2022
3.344
3.378
3.165
3.183
961,285
-0.18(-5.32%)
Dec 22, 2022
3.264
3.371
3.143
3.362
1,694,836
+0.04(+1.35%)
Dec 21, 2022
3.487
3.487
3.183
3.317
2,631,759
-0.06(-1.85%)
Dec 20, 2022
3.604
3.702
3.371
3.380
2,553,732
-0.26(-7.13%)
Dec 19, 2022
3.791
3.791
3.626
3.639
848,038
-0.18(-4.68%)
Dec 16, 2022
3.800
3.921
3.773
3.818
1,476,170
+0.01(+0.23%)
Dec 15, 2022
3.899
3.952
3.782
3.809
1,152,971
-0.21(-5.33%)
Dec 14, 2022
4.176
4.181
3.979
4.024
1,085,087
-0.17(-4.05%)
Dec 13, 2022
4.167
4.265
4.077
4.194
1,971,814
+0.03(+0.64%)
Dec 12, 2022
4.149
4.221
4.109
4.167
747,556
+0.02(+0.43%)
Dec 09, 2022
4.113
4.310
4.051
4.149
1,423,756
+0.03(+0.65%)
Dec 08, 2022
4.060
4.207
4.060
4.122
1,066,963
+0.07(+1.77%)
Dec 07, 2022
4.138
4.269
4.011
4.051
1,661,389
-0.09(-2.11%)
Dec 06, 2022
3.954
4.156
3.849
4.138
2,785,513
+0.16(+3.96%)
Dec 05, 2022
3.893
4.077
3.863
3.981
1,425,044
+0.07(+1.79%)
Dec 02, 2022
3.753
3.946
3.718
3.911
1,321,389
+0.10(+2.52%)
Dec 01, 2022
3.911
3.946
3.762
3.814
1,547,308
-0.08(-2.02%)
Nov 30, 2022
3.727
3.946
3.674
3.893
2,671,609
+0.14(+3.73%)
Nov 29, 2022
3.596
3.779
3.570
3.753
803,840
+0.15(+4.13%)
Nov 28, 2022
3.657
3.728
3.578
3.604
729,277
-0.10(-2.83%)
Nov 25, 2022
3.709
3.797
3.674
3.709
769,018
-0.03(-0.70%)
Nov 23, 2022
3.552
3.771
3.539
3.736
1,441,601
+0.17(+4.91%)
Nov 22, 2022
3.578
3.627
3.543
3.561
367,013
-0.01(-0.25%)
Nov 21, 2022
3.552
3.661
3.552
3.569
397,859
-0.01(-0.24%)
Nov 18, 2022
3.587
3.674
3.504
3.578
1,152,877
+0.02(+0.49%)
Nov 17, 2022
3.456
3.578
3.438
3.561
540,373
+0.01(+0.25%)
Nov 16, 2022
3.622
3.622
3.469
3.552
950,589
-0.11(-3.10%)
Nov 15, 2022
3.674
3.801
3.631
3.666
1,630,715
+0.05(+1.45%)
Nov 14, 2022
3.639
3.688
3.556
3.613
1,915,991
-0.10(-2.59%)
Nov 11, 2022
3.657
3.806
3.631
3.709
2,263,258
+0.07(+1.92%)
Nov 10, 2022
3.447
3.644
3.447
3.639
2,902,525
+0.33(+10.05%)
Nov 09, 2022
3.429
3.438
3.298
3.307
1,219,659
-0.14(-4.06%)
Nov 08, 2022
3.526
3.596
3.273
3.447
3,307,800
-0.02(-0.50%)
Nov 07, 2022
3.255
3.526
3.255
3.464
2,605,910
+0.22(+6.74%)
Nov 04, 2022
2.878
3.259
2.870
3.246
4,044,463
+0.54(+20.06%)
Nov 03, 2022
2.756
2.773
2.664
2.703
1,338,481
-0.10(-3.44%)
Nov 02, 2022
2.808
2.891
2.769
2.800
928,392
-0.04(-1.23%)
Nov 01, 2022
2.905
2.905
2.826
2.835
415,602
-0.03(-1.22%)
Oct 31, 2022
2.765
2.896
2.760
2.870
1,169,723
+0.10(+3.80%)
Oct 28, 2022
2.642
2.800
2.625
2.765
1,556,492
+0.12(+4.64%)
Oct 27, 2022
2.677
2.738
2.638
2.642
637,873
-0.01(-0.33%)
Oct 26, 2022
2.703
2.782
2.651
2.651
913,598
-0.03(-0.98%)
Oct 25, 2022
2.616
2.756
2.607
2.677
1,208,034
+0.08(+3.03%)
Oct 24, 2022
2.703
2.703
2.555
2.598
1,022,700
-0.10(-3.57%)
Oct 21, 2022
2.555
2.712
2.493
2.695
1,646,013
+0.14(+5.48%)
Oct 20, 2022
2.668
2.677
2.537
2.555
1,441,358
-0.12(-4.58%)
Oct 19, 2022
2.703
2.778
2.660
2.677
850,636
-0.05(-1.92%)
Oct 18, 2022
2.791
2.844
2.686
2.730
1,027,121
-0.02(-0.64%)
Oct 17, 2022
2.756
2.783
2.721
2.747
688,554
+0.02(+0.64%)
Oct 14, 2022
2.878
2.887
2.721
2.730
984,164
-0.14(-4.88%)
Oct 13, 2022
2.835
2.870
2.760
2.870
1,114,295
-0.05(-1.80%)
Oct 12, 2022
2.791
2.953
2.712
2.922
1,304,537
+0.14(+5.03%)
Oct 11, 2022
2.773
2.795
2.664
2.782
1,325,568
+0.00(+0.00%)
Oct 10, 2022
2.870
2.874
2.747
2.782
554,087
-0.07(-2.45%)
Oct 07, 2022
2.826
2.865
2.759
2.852
1,389,051
+0.03(+1.24%)
Oct 06, 2022
2.852
2.940
2.800
2.817
803,903
-0.03(-0.92%)
Oct 05, 2022
2.782
2.843
2.721
2.843
624,474
+0.00(+0.00%)
Oct 04, 2022
2.730
2.852
2.730
2.843
1,512,460
+0.15(+5.52%)
Oct 03, 2022
2.590
2.703
2.515
2.695
975,294
+0.13(+5.12%)
Sep 30, 2022
2.528
2.686
2.520
2.563
1,520,978
+0.05(+2.09%)
Sep 29, 2022
2.642
2.642
2.485
2.511
2,112,963
-0.16(-5.90%)
Sep 28, 2022
2.695
2.695
2.607
2.668
2,495,912
-0.03(-0.97%)
Sep 27, 2022
2.765
2.800
2.642
2.695
1,604,593
-0.05(-1.91%)
Sep 26, 2022
2.957
3.045
2.747
2.747
2,075,106
-0.23(-7.65%)
Sep 23, 2022
3.018
3.045
2.896
2.975
1,605,054
-0.08(-2.58%)
Sep 22, 2022
3.193
3.228
3.027
3.053
1,389,999
-0.17(-5.42%)
Sep 21, 2022
3.193
3.311
3.185
3.228
1,355,258
+0.05(+1.65%)
Sep 20, 2022
3.193
3.220
3.150
3.176
766,426
-0.05(-1.63%)
Sep 19, 2022
3.141
3.263
3.141
3.228
1,470,446
+0.09(+2.79%)
Sep 16, 2022
3.217
3.234
3.141
3.141
2,069,044
-0.12(-3.66%)
Sep 15, 2022
3.251
3.354
3.222
3.260
1,171,383
-0.03(-0.78%)
Sep 14, 2022
3.175
3.303
3.137
3.285
2,126,035
+0.14(+4.61%)
Sep 13, 2022
3.132
3.179
3.055
3.141
1,675,656
-0.07(-2.12%)
Sep 12, 2022
3.192
3.239
3.171
3.209
749,933
+0.03(+0.80%)
Sep 09, 2022
3.124
3.192
3.115
3.183
890,459
+0.08(+2.47%)
Sep 08, 2022
3.047
3.107
3.005
3.107
1,015,317
+0.03(+1.11%)
Sep 07, 2022
3.039
3.183
3.013
3.073
1,961,386
+0.09(+2.85%)
Sep 06, 2022
3.064
3.064
2.937
2.988
1,723,510
-0.03(-0.85%)
Sep 02, 2022
3.081
3.122
2.996
3.013
769,520
-0.05(-1.67%)
Sep 01, 2022
3.064
3.115
2.996
3.064
1,728,048
-0.02(-0.55%)
Aug 31, 2022
3.064
3.132
3.034
3.081
995,576
+0.03(+0.84%)
Aug 30, 2022
3.064
3.098
3.026
3.056
919,749
+0.03(+0.84%)
Aug 29, 2022
3.022
3.141
3.022
3.030
1,602,590
-0.03(-1.11%)
Aug 26, 2022
3.226
3.230
3.064
3.064
986,349
-0.14(-4.51%)
Aug 25, 2022
3.149
3.226
3.124
3.209
914,501
+0.09(+3.01%)
Aug 24, 2022
3.115
3.209
3.076
3.115
1,230,631
+0.02(+0.55%)
Aug 23, 2022
3.200
3.243
3.077
3.098
1,123,147
-0.10(-3.19%)
Aug 22, 2022
3.303
3.328
3.141
3.200
2,007,264
-0.16(-4.81%)
Aug 19, 2022
3.362
3.409
3.320
3.362
1,585,201
-0.02(-0.50%)
Aug 18, 2022
3.362
3.409
3.360
3.379
672,113
+0.01(+0.25%)
Aug 17, 2022
3.422
3.456
3.337
3.371
1,101,913
-0.09(-2.70%)
Aug 16, 2022
3.405
3.511
3.345
3.464
1,676,092
+0.04(+1.24%)
Aug 15, 2022
3.439
3.549
3.303
3.422
2,298,663
-0.03(-0.99%)
Aug 12, 2022
3.413
3.481
3.371
3.456
1,387,689
+0.05(+1.50%)
Aug 11, 2022
3.447
3.728
3.379
3.405
3,529,214
+0.00(+0.00%)
Aug 10, 2022
3.345
3.498
3.311
3.405
1,783,226
-0.04(-1.23%)
Aug 09, 2022
3.430
3.624
3.354
3.447
2,823,149
+0.03(+0.75%)
Aug 08, 2022
3.447
3.549
3.396
3.422
1,783,513
-0.03(-0.99%)
Aug 05, 2022
3.371
3.481
3.328
3.456
1,696,397
+0.02(+0.49%)
Aug 04, 2022
3.362
3.481
3.345
3.439
1,374,958
+0.05(+1.51%)
Aug 03, 2022
3.294
3.430
3.294
3.388
1,396,068
+0.10(+3.11%)
Aug 02, 2022
3.141
3.349
3.098
3.285
1,896,024
+0.15(+4.89%)
Aug 01, 2022
3.149
3.196
3.107
3.132
1,740,371
-0.08(-2.39%)
Jul 29, 2022
3.073
3.251
3.051
3.209
2,564,860
+0.14(+4.43%)
Jul 28, 2022
3.030
3.124
2.996
3.073
1,091,548
+0.07(+2.27%)
Jul 27, 2022
2.988
3.039
2.962
3.005
1,359,041
+0.04(+1.44%)
Jul 26, 2022
3.107
3.107
2.962
2.962
1,302,629
-0.19(-5.95%)
Jul 25, 2022
3.115
3.171
3.005
3.149
1,979,214
+0.03(+0.82%)
Jul 22, 2022
3.175
3.217
3.102
3.124
1,478,710
-0.05(-1.61%)
Jul 21, 2022
3.064
3.200
3.064
3.175
1,766,232
+0.07(+2.19%)
Jul 20, 2022
3.030
3.158
3.013
3.107
2,192,252
+0.09(+2.82%)
Jul 19, 2022
2.996
3.064
2.979
3.022
1,228,419
+0.05(+1.72%)
Jul 18, 2022
2.996
3.090
2.954
2.971
1,332,879
-0.03(-0.85%)
Jul 15, 2022
2.954
3.034
2.890
2.996
1,378,684
+0.09(+2.92%)
Jul 14, 2022
3.124
3.132
2.837
2.911
3,885,736
-0.25(-7.82%)
Jul 13, 2022
3.175
3.192
3.098
3.158
1,492,183
-0.03(-1.07%)
Jul 12, 2022
3.192
3.320
3.188
3.192
1,703,240
+0.00(+0.00%)
Jul 11, 2022
3.277
3.307
3.158
3.192
1,456,832
-0.07(-2.09%)
Jul 08, 2022
3.260
3.298
3.217
3.260
1,493,571
-0.02(-0.52%)
Jul 07, 2022
3.175
3.294
3.158
3.277
2,099,721
+0.15(+4.90%)
Jul 06, 2022
3.285
3.383
3.124
3.124
2,114,462
-0.15(-4.68%)
Jul 05, 2022
3.081
3.284
3.047
3.277
1,541,902
+0.11(+3.49%)
Jul 01, 2022
2.996
3.226
2.979
3.166
1,597,476
+0.15(+5.08%)
Jun 30, 2022
3.005
3.154
2.941
3.013
1,580,256
-0.01(-0.28%)
Jun 29, 2022
3.115
3.115
2.996
3.022
1,015,877
-0.09(-3.01%)
Jun 28, 2022
3.200
3.260
3.098
3.115
1,434,738
-0.09(-2.92%)
Jun 27, 2022
3.268
3.268
3.145
3.209
1,216,312
-0.05(-1.57%)
Jun 24, 2022
3.081
3.388
3.081
3.260
3,102,893
+0.16(+5.22%)
Jun 23, 2022
2.868
3.107
2.826
3.098
1,801,509
+0.23(+8.01%)
Jun 22, 2022
2.741
2.919
2.741
2.868
1,907,709
+0.10(+3.69%)
Jun 21, 2022
2.766
2.864
2.749
2.766
1,448,569
+0.03(+0.93%)
Jun 17, 2022
2.766
2.792
2.673
2.741
2,292,291
+0.03(+1.26%)
Jun 16, 2022
2.756
2.781
2.657
2.707
2,584,374
-0.09(-3.24%)
Jun 15, 2022
2.905
2.925
2.670
2.797
3,828,877
-0.10(-3.42%)
Jun 14, 2022
2.921
2.946
2.855
2.897
1,430,123
+0.01(+0.29%)
Jun 13, 2022
3.053
3.090
2.855
2.888
2,895,724
-0.29(-9.09%)
Jun 10, 2022
3.350
3.375
3.119
3.177
2,627,961
-0.21(-6.33%)
Jun 09, 2022
3.392
3.449
3.350
3.392
1,252,611
-0.02(-0.48%)
Jun 08, 2022
3.416
3.499
3.342
3.408
1,301,633
-0.03(-0.96%)
Jun 07, 2022
3.309
3.449
3.305
3.441
1,793,663
+0.09(+2.71%)
Jun 06, 2022
3.317
3.388
3.303
3.350
1,169,308
+0.06(+1.75%)
Jun 03, 2022
3.342
3.346
3.260
3.293
1,130,560
-0.08(-2.44%)
Jun 02, 2022
3.260
3.375
3.260
3.375
1,209,078
+0.02(+0.49%)
Jun 01, 2022
3.350
3.359
3.231
3.359
2,495,651
+0.02(+0.49%)
May 31, 2022
3.383
3.400
3.309
3.342
2,335,407
-0.05(-1.46%)
May 27, 2022
3.309
3.408
3.293
3.392
1,966,343
+0.07(+2.24%)
May 26, 2022
3.260
3.400
3.243
3.317
1,941,362
+0.06(+1.77%)
May 25, 2022
3.185
3.268
3.173
3.260
1,656,651
+0.07(+2.07%)
May 24, 2022
3.235
3.260
3.132
3.194
1,874,173
-0.08(-2.52%)
May 23, 2022
3.301
3.326
3.189
3.276
1,558,338
+0.01(+0.25%)
May 20, 2022
3.235
3.284
3.169
3.268
2,267,720
+0.03(+1.02%)
May 19, 2022
3.045
3.251
3.045
3.235
3,264,494
-0.07(-2.24%)
May 18, 2022
3.342
3.497
3.235
3.309
3,025,562
-0.03(-0.99%)
May 17, 2022
3.218
3.350
3.202
3.342
2,361,255
+0.12(+3.85%)
May 16, 2022
3.095
3.288
3.078
3.218
3,523,991
+0.09(+2.90%)
May 13, 2022
3.078
3.161
3.012
3.128
3,115,593
+0.07(+2.43%)
May 12, 2022
2.888
3.115
2.859
3.053
5,866,566
+0.17(+6.02%)
May 11, 2022
2.946
3.136
2.872
2.880
4,619,752
-0.09(-3.06%)
May 10, 2022
2.905
3.301
2.830
2.971
6,987,696
+0.10(+3.45%)
May 09, 2022
2.938
2.954
2.789
2.872
2,846,156
-0.12(-3.87%)
May 06, 2022
3.086
3.119
2.917
2.987
2,642,720
-0.10(-3.21%)
May 05, 2022
3.144
3.146
3.004
3.086
1,513,958
-0.11(-3.36%)
May 04, 2022
3.095
3.202
3.020
3.194
1,418,460
+0.08(+2.65%)
May 03, 2022
2.996
3.227
2.996
3.111
2,063,941
+0.07(+2.45%)
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.