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
Overseas Shipholding Group Inc
(NY:
OSG
)
8.410
-0.040 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 29, 2022
2.066
2.100
2.017
2.036
206,032
-0.06(-2.80%)
Apr 28, 2022
2.046
2.095
1.992
2.095
287,620
+0.06(+2.88%)
Apr 27, 2022
2.027
2.046
1.978
2.036
185,277
+0.03(+1.46%)
Apr 26, 2022
2.036
2.061
1.978
2.007
196,994
-0.03(-1.44%)
Apr 25, 2022
2.046
2.144
1.958
2.036
580,542
-0.16(-7.14%)
Apr 22, 2022
2.213
2.222
2.193
2.193
158,383
-0.04(-1.75%)
Apr 21, 2022
2.301
2.301
2.213
2.232
249,904
-0.08(-3.39%)
Apr 20, 2022
2.389
2.389
2.281
2.311
248,299
-0.04(-1.67%)
Apr 19, 2022
2.320
2.359
2.301
2.350
216,120
+0.04(+1.69%)
Apr 18, 2022
2.222
2.320
2.198
2.311
305,799
+0.05(+2.16%)
Apr 14, 2022
2.203
2.269
2.164
2.262
282,410
+0.11(+5.00%)
Apr 13, 2022
2.115
2.173
2.105
2.154
278,166
+0.06(+2.80%)
Apr 12, 2022
2.066
2.115
2.066
2.095
124,904
+0.03(+1.42%)
Apr 11, 2022
2.125
2.125
2.017
2.066
252,743
-0.05(-2.31%)
Apr 08, 2022
2.105
2.159
2.095
2.115
351,719
+0.01(+0.47%)
Apr 07, 2022
2.115
2.134
2.066
2.105
198,078
+0.01(+0.47%)
Apr 06, 2022
2.007
2.105
2.007
2.095
260,605
+0.06(+2.88%)
Apr 05, 2022
2.076
2.115
2.027
2.036
378,113
-0.04(-1.89%)
Apr 04, 2022
2.164
2.169
2.066
2.076
514,049
-0.07(-3.20%)
Apr 01, 2022
2.076
2.222
2.056
2.144
489,152
+0.10(+4.78%)
Mar 31, 2022
2.017
2.085
2.017
2.046
565,403
+0.01(+0.48%)
Mar 30, 2022
2.036
2.076
2.027
2.036
124,610
+0.00(+0.00%)
Mar 29, 2022
2.036
2.056
1.987
2.036
252,071
-0.02(-0.95%)
Mar 28, 2022
2.105
2.115
2.036
2.056
215,562
-0.03(-1.41%)
Mar 25, 2022
2.076
2.154
2.046
2.085
556,490
+0.03(+1.43%)
Mar 24, 2022
2.066
2.066
2.007
2.056
697,616
+0.00(+0.00%)
Mar 23, 2022
2.066
2.095
2.036
2.056
876,952
+0.00(+0.00%)
Mar 22, 2022
2.056
2.105
2.046
2.056
490,021
+0.00(+0.00%)
Mar 21, 2022
2.056
2.105
2.036
2.056
639,706
+0.02(+0.96%)
Mar 18, 2022
2.066
2.105
2.017
2.036
722,869
-0.07(-3.26%)
Mar 17, 2022
2.085
2.149
2.046
2.105
245,619
+0.04(+1.90%)
Mar 16, 2022
2.066
2.134
2.036
2.066
187,499
+0.02(+0.96%)
Mar 15, 2022
2.066
2.105
1.997
2.046
198,707
-0.02(-0.95%)
Mar 14, 2022
2.085
2.144
1.997
2.066
369,231
-0.08(-3.65%)
Mar 11, 2022
2.154
2.222
2.076
2.144
427,091
+0.00(+0.00%)
Mar 10, 2022
2.134
2.213
2.056
2.144
525,072
+0.02(+0.92%)
Mar 09, 2022
2.085
2.134
2.017
2.125
515,897
+0.02(+0.93%)
Mar 08, 2022
2.115
2.154
2.056
2.105
706,546
+0.09(+4.37%)
Mar 07, 2022
2.085
2.134
2.007
2.017
618,209
-0.04(-1.90%)
Mar 04, 2022
2.007
2.076
1.958
2.056
332,479
+0.03(+1.45%)
Mar 03, 2022
2.007
2.105
1.997
2.027
887,573
+0.05(+2.48%)
Mar 02, 2022
2.036
2.046
1.919
1.978
522,777
-0.06(-2.88%)
Mar 01, 2022
2.056
2.115
2.017
2.036
513,843
+0.00(+0.00%)
Feb 28, 2022
1.997
2.075
1.968
2.036
625,020
+0.07(+3.48%)
Feb 25, 2022
1.831
1.983
1.792
1.968
578,033
+0.09(+4.69%)
Feb 24, 2022
1.841
1.938
1.801
1.880
507,070
+0.04(+2.13%)
Feb 23, 2022
1.733
1.865
1.723
1.841
602,934
+0.11(+6.22%)
Feb 22, 2022
1.733
1.762
1.713
1.733
109,425
-0.01(-0.56%)
Feb 18, 2022
1.743
0
-0.03(-1.66%)
Feb 17, 2022
1.762
1.780
1.752
1.772
42,066
+0.02(+1.12%)
Feb 16, 2022
1.752
1.782
1.752
1.752
80,165
-0.01(-0.56%)
Feb 15, 2022
1.772
1.782
1.752
1.762
93,997
+0.01(+0.56%)
Feb 14, 2022
1.782
1.782
1.743
1.752
110,779
-0.02(-1.11%)
Feb 11, 2022
1.723
1.787
1.713
1.772
235,046
+0.05(+2.84%)
Feb 10, 2022
1.713
1.752
1.704
1.723
601,660
-0.02(-1.12%)
Feb 09, 2022
1.733
1.757
1.733
1.743
145,383
+0.01(+0.56%)
Feb 08, 2022
1.713
1.772
1.713
1.733
188,021
+0.02(+1.14%)
Feb 07, 2022
1.713
1.752
1.708
1.713
381,802
-0.01(-0.57%)
Feb 04, 2022
1.743
1.787
1.723
1.723
139,173
-0.03(-1.68%)
Feb 03, 2022
1.743
1.752
55,706
-0.02(-1.11%)
Feb 02, 2022
1.762
1.811
1.743
1.772
410,491
+0.02(+1.12%)
Feb 01, 2022
1.694
1.762
1.694
1.752
191,531
+0.06(+3.47%)
Jan 31, 2022
1.674
1.694
99,334
-0.02(-1.14%)
Jan 28, 2022
1.684
1.715
1.684
1.713
80,507
+0.01(+0.57%)
Jan 27, 2022
1.704
1.733
1.674
1.704
149,438
+0.00(+0.00%)
Jan 26, 2022
1.762
1.762
1.694
1.704
128,617
-0.04(-2.25%)
Jan 25, 2022
1.664
1.762
1.664
1.743
157,799
+0.01(+0.56%)
Jan 24, 2022
1.752
1.752
1.664
1.733
234,204
-0.03(-1.67%)
Jan 21, 2022
1.782
1.801
1.723
1.762
156,032
-0.02(-1.10%)
Jan 20, 2022
1.841
1.880
1.772
1.782
174,187
-0.07(-3.70%)
Jan 19, 2022
1.880
1.880
1.831
1.850
101,854
-0.02(-1.05%)
Jan 18, 2022
1.890
1.909
1.826
1.870
115,554
-0.03(-1.55%)
Jan 14, 2022
1.899
0
+0.01(+0.52%)
Jan 13, 2022
1.909
1.919
1.870
1.890
70,387
-0.01(-0.52%)
Jan 12, 2022
1.899
1.938
1.860
1.899
345,975
+0.01(+0.52%)
Jan 11, 2022
1.870
1.899
1.837
1.890
128,535
+0.02(+1.05%)
Jan 10, 2022
1.919
1.919
1.870
1.870
98,505
-0.07(-3.54%)
Jan 07, 2022
1.880
1.948
1.870
1.938
101,367
+0.06(+3.12%)
Jan 06, 2022
1.885
1.904
1.850
1.880
80,441
+0.01(+0.52%)
Jan 05, 2022
1.909
1.948
1.870
1.870
129,561
-0.05(-2.55%)
Jan 04, 2022
1.880
1.948
1.845
1.919
321,048
+0.04(+2.08%)
Jan 03, 2022
1.841
1.929
1.841
1.880
250,745
+0.04(+2.13%)
Dec 31, 2021
1.850
1.870
1.782
1.841
718,156
-0.03(-1.57%)
Dec 30, 2021
1.880
1.880
1.831
1.870
198,953
+0.01(+0.53%)
Dec 29, 2021
1.870
1.909
1.841
1.860
193,916
-0.01(-0.52%)
Dec 28, 2021
1.958
1.958
1.860
1.870
186,804
-0.06(-3.05%)
Dec 27, 2021
1.948
1.958
1.842
1.929
374,613
+0.06(+3.14%)
Dec 23, 2021
1.792
1.890
1.792
1.870
311,430
+0.09(+4.94%)
Dec 22, 2021
1.762
1.841
1.762
1.782
162,928
-0.03(-1.62%)
Dec 21, 2021
1.684
1.863
1.684
1.811
370,499
+0.14(+8.19%)
Dec 20, 2021
1.684
1.684
1.625
1.674
354,030
+0.00(+0.00%)
Dec 17, 2021
1.713
1.713
1.635
1.674
491,964
+0.03(+1.79%)
Dec 16, 2021
1.625
1.674
1.625
1.645
291,323
+0.02(+1.20%)
Dec 15, 2021
1.645
1.664
1.606
1.625
268,366
+0.00(+0.00%)
Dec 14, 2021
1.704
1.772
1.625
1.625
971,423
-0.10(-5.68%)
Dec 13, 2021
1.782
1.821
1.704
1.723
155,039
-0.05(-2.76%)
Dec 10, 2021
1.792
1.821
1.752
1.772
145,958
-0.02(-1.09%)
Dec 09, 2021
1.821
1.845
1.777
1.792
54,600
-0.03(-1.61%)
Dec 08, 2021
1.733
1.899
1.723
1.821
270,508
+0.08(+4.49%)
Dec 07, 2021
1.694
1.772
1.694
1.743
255,612
+0.07(+4.09%)
Dec 06, 2021
1.674
1.728
1.655
1.674
188,802
+0.00(+0.00%)
Dec 03, 2021
1.694
1.701
1.655
1.674
146,119
-0.02(-1.16%)
Dec 02, 2021
1.664
1.702
1.645
1.694
116,950
+0.04(+2.37%)
Dec 01, 2021
1.762
1.782
1.645
1.655
391,847
-0.10(-5.59%)
Nov 30, 2021
1.733
1.752
1.733
1.752
152,021
-0.01(-0.56%)
Nov 29, 2021
1.792
1.841
1.733
1.762
191,342
-0.01(-0.55%)
Nov 26, 2021
1.801
1.826
1.752
1.772
226,079
-0.07(-3.72%)
Nov 24, 2021
1.811
1.841
1.801
1.841
180,496
+0.04(+2.17%)
Nov 23, 2021
1.811
1.841
1.798
1.801
603,766
+0.00(+0.00%)
Nov 22, 2021
1.831
1.858
1.801
1.801
213,784
-0.03(-1.60%)
Nov 19, 2021
1.850
1.865
1.801
1.831
378,028
-0.02(-1.06%)
Nov 18, 2021
1.909
1.909
1.831
1.850
274,126
-0.04(-2.07%)
Nov 17, 2021
1.958
1.958
1.870
1.890
432,571
-0.06(-3.01%)
Nov 16, 2021
1.978
1.978
1.938
1.948
573,507
-0.05(-2.45%)
Nov 15, 2021
2.046
2.046
1.958
1.997
350,415
-0.03(-1.45%)
Nov 12, 2021
1.958
2.036
1.948
2.027
805,500
+0.07(+3.50%)
Nov 11, 2021
1.890
2.017
1.890
1.958
516,003
+0.06(+3.09%)
Nov 10, 2021
1.948
1.890
1.899
551,761
-0.06(-3.00%)
Nov 09, 2021
1.987
1.992
1.938
1.958
359,375
-0.04(-1.96%)
Nov 08, 2021
1.997
2.007
1.968
1.997
163,487
+0.02(+0.99%)
Nov 05, 2021
1.987
2.017
1.968
1.978
51,874
+0.00(+0.00%)
Nov 04, 2021
1.958
2.017
1.948
1.978
397,663
+0.02(+1.00%)
Nov 03, 2021
1.978
1.978
1.958
1.958
62,650
-0.02(-0.99%)
Nov 02, 2021
1.978
1.987
1.948
1.978
101,664
+0.01(+0.50%)
Nov 01, 2021
1.929
1.997
1.968
1.968
290,597
+0.02(+1.00%)
Oct 29, 2021
1.968
1.985
1.948
1.948
107,440
-0.02(-0.99%)
Oct 28, 2021
1.987
1.987
1.948
1.968
161,041
+0.00(+0.00%)
Oct 27, 2021
1.978
1.999
1.938
1.968
248,152
-0.03(-1.47%)
Oct 26, 2021
2.046
1.997
348,393
-0.02(-0.97%)
Oct 25, 2021
1.997
2.027
1.987
2.017
303,458
+0.03(+1.48%)
Oct 22, 2021
1.987
2.007
1.981
1.987
164,747
-0.01(-0.49%)
Oct 21, 2021
2.007
2.007
1.968
1.997
397,483
+0.00(+0.00%)
Oct 20, 2021
1.987
2.017
1.978
1.997
243,657
+0.00(+0.00%)
Oct 19, 2021
1.997
2.022
1.983
1.997
130,365
+0.02(+0.99%)
Oct 18, 2021
1.997
2.027
1.968
1.978
279,749
-0.01(-0.49%)
Oct 15, 2021
1.987
2.032
1.958
1.987
529,246
+0.00(+0.00%)
Oct 14, 2021
2.076
2.077
1.890
1.987
780,490
-0.09(-4.25%)
Oct 13, 2021
2.076
2.092
2.036
2.076
220,336
+0.00(+0.00%)
Oct 12, 2021
2.105
2.105
2.076
2.076
148,376
-0.03(-1.40%)
Oct 11, 2021
2.105
2.125
2.076
2.105
95,173
+0.01(+0.47%)
Oct 08, 2021
2.085
2.105
2.085
2.095
82,347
-0.01(-0.47%)
Oct 07, 2021
2.085
2.115
2.056
2.105
156,834
+0.02(+0.94%)
Oct 06, 2021
2.085
2.115
2.036
2.085
183,782
-0.03(-1.39%)
Oct 05, 2021
2.115
2.144
2.056
2.115
241,851
+0.00(+0.00%)
Oct 04, 2021
2.154
2.173
2.095
2.115
253,625
-0.04(-1.82%)
Oct 01, 2021
2.076
2.164
2.056
2.154
283,942
+0.12(+5.77%)
Sep 30, 2021
2.036
2.076
2.017
2.036
294,794
+0.00(+0.00%)
Sep 29, 2021
2.085
2.095
2.017
2.036
216,011
-0.03(-1.42%)
Sep 28, 2021
2.095
2.115
2.046
2.066
329,449
-0.04(-1.86%)
Sep 27, 2021
2.105
2.144
2.100
2.105
268,656
+0.01(+0.47%)
Sep 24, 2021
2.036
2.134
2.036
2.095
348,613
+0.04(+1.90%)
Sep 23, 2021
2.017
2.085
2.017
2.056
442,913
+0.04(+1.94%)
Sep 22, 2021
2.027
2.046
1.997
2.017
197,989
+0.00(+0.00%)
Sep 21, 2021
2.017
2.017
1.978
2.017
221,020
+0.02(+0.98%)
Sep 20, 2021
2.017
2.046
1.958
1.997
572,631
-0.06(-2.86%)
Sep 17, 2021
2.046
2.105
2.012
2.056
787,276
+0.01(+0.48%)
Sep 16, 2021
2.056
2.076
2.007
2.046
295,326
-0.01(-0.48%)
Sep 15, 2021
2.027
2.056
2.007
2.056
439,927
+0.03(+1.45%)
Sep 14, 2021
2.056
2.066
2.007
2.027
557,203
-0.01(-0.48%)
Sep 13, 2021
2.095
2.095
2.007
2.036
1,374,042
-0.01(-0.48%)
Sep 10, 2021
2.164
2.183
2.046
2.046
1,339,621
-0.12(-5.43%)
Sep 09, 2021
2.164
2.271
2.115
2.164
954,424
+0.03(+1.38%)
Sep 08, 2021
2.183
2.203
2.071
2.134
3,426,142
-0.52(-19.56%)
Sep 07, 2021
2.673
2.692
2.634
2.653
220,970
-0.01(-0.37%)
Sep 03, 2021
2.712
2.722
2.643
2.663
174,016
-0.03(-1.09%)
Sep 02, 2021
2.683
2.717
2.614
2.692
247,302
+0.05(+1.85%)
Sep 01, 2021
2.585
2.790
2.565
2.643
580,740
+0.08(+3.05%)
Aug 31, 2021
2.546
2.575
2.521
2.565
186,033
+0.01(+0.38%)
Aug 30, 2021
2.555
2.565
2.516
2.555
111,180
+0.01(+0.38%)
Aug 27, 2021
2.536
2.594
2.526
2.546
151,147
+0.00(+0.00%)
Aug 26, 2021
2.594
2.624
2.516
2.546
137,201
-0.06(-2.26%)
Aug 25, 2021
2.604
2.634
2.575
2.604
155,844
+0.01(+0.38%)
Aug 24, 2021
2.497
2.648
2.497
2.594
271,250
+0.10(+3.92%)
Aug 23, 2021
2.467
2.585
2.467
2.497
266,547
+0.04(+1.59%)
Aug 20, 2021
2.438
2.477
2.438
2.457
443,885
-0.01(-0.40%)
Aug 19, 2021
2.448
2.477
2.433
2.467
256,408
-0.01(-0.40%)
Aug 18, 2021
2.477
2.501
2.448
2.477
138,911
+0.00(+0.00%)
Aug 17, 2021
2.487
2.526
2.457
2.477
148,420
+0.00(+0.00%)
Aug 16, 2021
2.516
2.544
2.438
2.477
284,728
-0.06(-2.32%)
Aug 13, 2021
2.526
2.560
2.506
2.536
96,064
+0.02(+0.78%)
Aug 12, 2021
2.546
2.546
2.425
2.516
328,841
-0.02(-0.77%)
Aug 11, 2021
2.594
2.594
2.536
2.536
200,942
-0.05(-1.89%)
Aug 10, 2021
2.546
2.590
2.541
2.585
404,719
+0.00(+0.00%)
Aug 09, 2021
2.585
2.604
2.537
2.585
423,769
-0.01(-0.38%)
Aug 06, 2021
2.663
2.663
2.555
2.594
360,944
-0.07(-2.57%)
Aug 05, 2021
2.663
2.732
2.634
2.663
354,193
+0.02(+0.74%)
Aug 04, 2021
2.634
2.653
2.614
2.643
358,816
+0.00(+0.00%)
Aug 03, 2021
2.624
2.653
2.599
2.643
249,358
+0.03(+1.12%)
Aug 02, 2021
2.604
2.683
2.604
2.614
247,175
+0.01(+0.38%)
Jul 30, 2021
2.594
2.634
2.594
2.604
226,819
-0.01(-0.37%)
Jul 29, 2021
2.604
2.653
2.594
2.614
284,910
+0.01(+0.38%)
Jul 28, 2021
2.614
2.634
2.604
2.604
181,615
-0.01(-0.37%)
Jul 27, 2021
2.683
2.683
2.604
2.614
281,197
-0.05(-1.84%)
Jul 26, 2021
2.624
2.689
2.624
2.663
168,343
+0.00(+0.00%)
Jul 23, 2021
2.673
2.673
2.624
2.663
218,982
-0.02(-0.73%)
Jul 22, 2021
2.683
2.722
2.643
2.683
322,525
-0.06(-2.14%)
Jul 21, 2021
2.663
2.771
2.653
2.741
630,932
+0.10(+3.70%)
Jul 20, 2021
2.604
2.673
2.594
2.643
581,792
+0.04(+1.50%)
Jul 19, 2021
2.594
2.702
2.594
2.604
1,070,943
-0.02(-0.75%)
Jul 16, 2021
2.624
2.653
2.590
2.624
1,057,563
+0.00(+0.00%)
Jul 15, 2021
2.575
2.643
2.575
2.624
480,794
+0.04(+1.52%)
Jul 14, 2021
2.594
2.741
2.546
2.585
786,356
+0.00(+0.00%)
Jul 13, 2021
2.614
2.624
2.570
2.585
493,891
-0.05(-1.86%)
Jul 12, 2021
2.683
2.692
2.594
2.634
434,153
-0.08(-2.89%)
Jul 09, 2021
2.663
2.712
2.634
2.712
427,554
+0.09(+3.36%)
Jul 08, 2021
2.692
2.706
2.594
2.624
1,028,987
-0.12(-4.29%)
Jul 07, 2021
2.761
2.790
2.692
2.741
1,210,480
-0.01(-0.36%)
Jul 06, 2021
2.820
2.859
2.732
2.751
2,634,078
-0.07(-2.43%)
Jul 02, 2021
2.820
2.976
2.702
2.820
19,165,634
+0.76(+37.14%)
Jul 01, 2021
2.076
2.085
2.046
2.056
274,329
+0.01(+0.48%)
Jun 30, 2021
2.046
2.076
2.036
2.046
227,391
-0.01(-0.48%)
Jun 29, 2021
2.017
2.066
1.987
2.056
562,218
+0.03(+1.45%)
Jun 28, 2021
2.076
2.085
2.007
2.027
498,191
-0.04(-1.90%)
Jun 25, 2021
2.036
2.134
2.007
2.066
8,886,970
+0.02(+0.96%)
Jun 24, 2021
2.007
2.056
1.968
2.046
900,318
+0.06(+2.96%)
Jun 23, 2021
2.076
2.076
1.978
1.987
1,133,686
-0.09(-4.25%)
Jun 22, 2021
2.066
2.080
2.036
2.076
543,832
+0.00(+0.00%)
Jun 21, 2021
2.085
2.115
2.036
2.076
715,006
+0.01(+0.47%)
Jun 18, 2021
2.066
2.095
2.036
2.066
682,104
-0.06(-2.76%)
Jun 17, 2021
2.125
2.154
2.056
2.125
515,367
-0.01(-0.46%)
Jun 16, 2021
2.144
2.154
2.105
2.134
506,423
+0.00(+0.00%)
Jun 15, 2021
2.183
2.203
2.129
2.134
514,472
-0.03(-1.36%)
Jun 14, 2021
2.154
2.222
2.154
2.164
326,233
+0.00(+0.00%)
Jun 11, 2021
2.173
2.207
2.154
2.164
287,986
+0.00(+0.00%)
Jun 10, 2021
2.164
2.174
2.134
2.164
276,386
+0.02(+0.91%)
Jun 09, 2021
2.173
2.183
2.134
2.144
189,483
-0.02(-0.90%)
Jun 08, 2021
2.164
2.183
2.154
2.164
236,790
-0.01(-0.45%)
Jun 07, 2021
2.173
2.222
2.144
2.173
411,364
-0.01(-0.45%)
Jun 04, 2021
2.193
2.203
2.154
2.183
290,042
+0.01(+0.45%)
Jun 03, 2021
2.222
2.222
2.129
2.173
377,253
-0.06(-2.63%)
Jun 02, 2021
2.222
2.252
2.193
2.232
189,748
+0.02(+0.88%)
Jun 01, 2021
2.281
2.281
2.213
2.213
173,491
-0.05(-2.16%)
May 28, 2021
2.232
2.271
2.193
2.262
173,092
+0.04(+1.76%)
May 27, 2021
2.281
2.281
2.203
2.222
142,138
-0.02(-0.87%)
May 26, 2021
2.154
2.271
2.149
2.242
227,539
+0.07(+3.15%)
May 25, 2021
2.271
2.301
2.173
2.173
374,921
-0.10(-4.31%)
May 24, 2021
2.301
2.350
2.252
2.271
231,497
-0.03(-1.28%)
May 21, 2021
2.281
2.320
2.262
2.301
181,443
+0.04(+1.73%)
May 20, 2021
2.262
2.271
2.222
2.262
251,835
-0.01(-0.43%)
May 19, 2021
2.262
2.291
2.205
2.271
241,896
-0.02(-0.85%)
May 18, 2021
2.173
2.330
2.154
2.291
779,998
+0.13(+5.88%)
May 17, 2021
2.125
2.232
2.066
2.164
549,405
+0.03(+1.38%)
May 14, 2021
2.125
2.173
2.115
2.134
445,964
+0.01(+0.46%)
May 13, 2021
2.193
2.222
2.125
2.125
587,665
-0.06(-2.69%)
May 12, 2021
2.203
2.242
2.164
2.183
380,214
-0.07(-3.04%)
May 11, 2021
2.301
2.311
2.213
2.252
467,852
-0.05(-2.13%)
May 10, 2021
2.369
2.546
2.281
2.301
1,496,898
+0.02(+0.86%)
May 07, 2021
2.281
2.301
2.213
2.281
354,571
-0.05(-2.10%)
May 06, 2021
2.291
2.340
2.252
2.330
322,369
+0.04(+1.71%)
May 05, 2021
2.311
2.350
2.271
2.291
308,647
+0.00(+0.00%)
May 04, 2021
2.311
2.350
2.232
2.291
280,911
-0.03(-1.27%)
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.