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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
1.840
-0.000 (-0.02%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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
2.430
2.471
2.430
2.471
414
+0.01(+0.23%)
Apr 28, 2022
2.485
2.485
2.465
2.465
6,345
-0.04(-1.40%)
Apr 27, 2022
2.470
2.500
2.470
2.500
2,945
+0.05(+2.01%)
Apr 26, 2022
2.431
2.460
2.431
2.451
31,228
+0.00(+0.03%)
Apr 25, 2022
2.450
2.470
2.450
2.450
2,844
+0.06(+2.51%)
Apr 22, 2022
2.340
2.390
2.340
2.390
2,584
+0.06(+2.58%)
Apr 21, 2022
2.350
2.350
2.330
2.330
1,150
+0.02(+0.65%)
Apr 20, 2022
2.340
2.340
2.315
2.315
407
-0.02(-1.07%)
Apr 19, 2022
2.300
2.340
2.300
2.340
11,476
+0.07(+3.08%)
Apr 18, 2022
2.240
2.270
2.220
2.270
5,005
-0.02(-0.66%)
Apr 14, 2022
2.270
2.285
2.270
2.285
931
+0.03(+1.11%)
Apr 13, 2022
2.260
2.280
2.260
2.260
12,332
-0.03(-1.09%)
Apr 12, 2022
2.290
2.290
2.270
2.285
17,635
-0.03(-1.51%)
Apr 11, 2022
2.320
2.320
2.320
2.320
113
-0.03(-1.07%)
Apr 08, 2022
2.360
2.360
2.331
2.345
1,098
-0.03(-1.15%)
Apr 07, 2022
2.369
2.372
2.360
2.372
1,676
-0.02(-0.73%)
Apr 06, 2022
2.400
2.400
2.380
2.390
3,081
-0.01(-0.47%)
Apr 05, 2022
2.370
2.401
2.350
2.401
1,387
-0.01(-0.37%)
Apr 04, 2022
2.360
2.410
2.360
2.410
17,657
-0.00(-0.21%)
Apr 01, 2022
2.415
2.415
2.415
2.415
889
+0.05(+2.11%)
Mar 31, 2022
2.340
2.365
2.340
2.365
863
-0.02(-0.91%)
Mar 30, 2022
2.363
2.421
2.363
2.387
1,021
-0.03(-1.40%)
Mar 29, 2022
2.450
2.470
2.421
2.421
1,623
+0.01(+0.49%)
Mar 28, 2022
2.379
2.410
2.379
2.409
388
+0.05(+2.30%)
Mar 25, 2022
2.355
2.355
2.355
2.355
100
+0.03(+1.29%)
Mar 24, 2022
2.280
2.365
2.280
2.325
575
-0.02(-0.87%)
Mar 23, 2022
2.370
2.370
2.345
2.345
603
-0.06(-2.68%)
Mar 22, 2022
2.410
2.410
2.410
2.410
798
+0.03(+1.34%)
Mar 21, 2022
2.351
2.378
2.351
2.378
4,794
-0.04(-1.48%)
Mar 18, 2022
2.370
2.420
2.370
2.414
3,575
+0.05(+2.06%)
Mar 17, 2022
2.400
2.400
2.320
2.365
1,084
-0.08(-3.46%)
Mar 16, 2022
2.430
2.490
2.420
2.450
12,924
+0.02(+0.77%)
Mar 15, 2022
2.380
2.530
2.380
2.431
34,081
+0.10(+4.12%)
Mar 14, 2022
2.300
2.335
2.290
2.335
1,709
+0.05(+1.97%)
Mar 11, 2022
2.380
2.380
2.240
2.290
10,066
+0.03(+1.34%)
Mar 10, 2022
2.240
2.260
2.220
2.260
2,691
-0.02(-0.76%)
Mar 09, 2022
2.310
2.320
2.220
2.277
16,343
+0.17(+8.14%)
Mar 08, 2022
2.130
2.210
2.030
2.106
20,252
-0.11(-4.77%)
Mar 07, 2022
2.240
2.370
2.190
2.211
53,614
-0.09(-3.86%)
Mar 04, 2022
2.370
2.390
2.300
2.300
33,354
-0.12(-5.15%)
Mar 03, 2022
2.450
2.450
2.410
2.425
7,932
-0.03(-1.02%)
Mar 02, 2022
2.470
2.510
2.420
2.450
21,745
+0.04(+1.82%)
Mar 01, 2022
2.470
2.500
2.406
2.406
29,933
-0.10(-4.13%)
Feb 28, 2022
2.490
2.510
2.450
2.510
1,731
+0.00(+0.02%)
Feb 25, 2022
2.520
2.520
2.500
2.509
12,462
+0.01(+0.38%)
Feb 24, 2022
2.270
2.575
2.270
2.500
63,282
+0.09(+3.73%)
Feb 23, 2022
2.470
2.470
2.410
2.410
21,590
-0.04(-1.57%)
Feb 22, 2022
2.430
2.460
2.430
2.448
11,365
-0.01(-0.49%)
Feb 18, 2022
2.461
0
+0.01(+0.23%)
Feb 17, 2022
2.480
2.480
2.450
2.455
45,759
-0.08(-3.16%)
Feb 16, 2022
2.570
2.580
2.530
2.535
41,690
-0.07(-2.87%)
Feb 15, 2022
2.600
2.610
2.590
2.610
5,804
+0.07(+2.84%)
Feb 14, 2022
2.560
2.580
2.530
2.538
114,320
-0.04(-1.50%)
Feb 11, 2022
2.650
2.650
2.575
2.577
6,546
-0.10(-3.69%)
Feb 10, 2022
2.680
2.680
2.640
2.675
3,342
+0.01(+0.52%)
Feb 09, 2022
2.661
2.661
2.661
2.661
706
-0.01(-0.51%)
Feb 08, 2022
2.690
2.690
2.670
2.675
8,834
-0.02(-0.74%)
Feb 07, 2022
2.730
2.730
2.690
2.695
7,722
-0.04(-1.46%)
Feb 04, 2022
2.737
2.750
2.735
2.735
974
-0.01(-0.36%)
Feb 03, 2022
2.749
2.750
2.745
2.745
4,529
+0.00(+0.07%)
Feb 02, 2022
2.720
2.743
2.720
2.743
1,290
-0.02(-0.62%)
Feb 01, 2022
2.760
2.760
2.760
2.760
48
-0.03(-1.08%)
Jan 31, 2022
2.790
2.790
14,544
-0.00(-0.18%)
Jan 28, 2022
2.800
2.819
2.795
2.795
4,856
+0.02(+0.72%)
Jan 27, 2022
2.770
2.790
2.760
2.775
7,882
+0.07(+2.59%)
Jan 26, 2022
2.705
2.705
2.705
2.705
17
+0.09(+3.44%)
Jan 25, 2022
2.630
2.630
2.615
2.615
1,410
-0.01(-0.57%)
Jan 24, 2022
2.640
2.670
2.630
2.630
102,807
-0.03(-1.13%)
Jan 21, 2022
2.630
2.670
2.630
2.660
110,807
+0.02(+0.76%)
Jan 20, 2022
2.640
2.640
2.610
2.640
116,167
+0.01(+0.38%)
Jan 19, 2022
2.680
2.680
2.620
2.630
104,648
-0.09(-3.31%)
Jan 18, 2022
2.720
2.720
2.720
2.720
356
+0.01(+0.37%)
Jan 14, 2022
2.710
0
+0.01(+0.41%)
Jan 13, 2022
2.680
2.710
2.680
2.699
28,531
+0.02(+0.90%)
Jan 12, 2022
2.680
2.690
2.670
2.675
66,653
-0.02(-0.68%)
Jan 11, 2022
2.710
2.715
2.693
2.693
1,826
-0.06(-2.24%)
Jan 10, 2022
2.780
2.780
2.755
2.755
643
-0.02(-0.72%)
Jan 07, 2022
2.770
2.775
2.770
2.775
1,023
-0.02(-0.72%)
Jan 06, 2022
2.774
2.800
2.774
2.795
671
+0.06(+2.32%)
Jan 05, 2022
2.668
2.740
2.668
2.732
6,491
+0.01(+0.43%)
Jan 04, 2022
2.750
2.750
2.710
2.720
7,143
-0.03(-1.14%)
Jan 03, 2022
2.760
2.760
2.748
2.752
3,045
+0.06(+2.29%)
Dec 31, 2021
2.680
2.702
2.680
2.690
8,121
-0.02(-0.92%)
Dec 30, 2021
2.748
2.748
2.715
2.715
244
-0.04(-1.27%)
Dec 29, 2021
2.790
2.790
2.750
2.750
2,077
+0.00(+0.18%)
Dec 28, 2021
2.720
2.745
2.720
2.745
433
+0.01(+0.45%)
Dec 27, 2021
2.730
2.733
2.720
2.733
3,253
-0.00(-0.13%)
Dec 23, 2021
2.751
2.751
2.730
2.736
2,298
-0.02(-0.68%)
Dec 22, 2021
2.750
2.769
2.750
2.755
5,023
-0.05(-1.78%)
Dec 21, 2021
2.790
2.810
2.790
2.805
4,487
+0.00(+0.07%)
Dec 20, 2021
2.760
2.803
2.760
2.803
5,036
+0.03(+1.01%)
Dec 17, 2021
2.750
2.775
2.730
2.775
1,782
+0.00(+0.10%)
Dec 16, 2021
2.800
2.800
2.770
2.772
22,284
-0.06(-2.28%)
Dec 15, 2021
2.850
2.900
2.837
2.837
16,184
-0.02(-0.86%)
Dec 14, 2021
2.865
2.865
2.851
2.861
4,039
+0.05(+1.83%)
Dec 13, 2021
2.800
2.810
2.800
2.810
2,155
-0.02(-0.53%)
Dec 10, 2021
2.830
2.830
2.820
2.825
8,010
-0.03(-1.05%)
Dec 09, 2021
2.830
2.855
2.830
2.855
21,438
+0.04(+1.24%)
Dec 08, 2021
2.850
2.850
2.820
2.820
1,202
-0.01(-0.18%)
Dec 07, 2021
2.820
2.830
2.820
2.825
1,121
-0.03(-0.97%)
Dec 06, 2021
2.853
2.853
2.853
2.853
39
-0.00(-0.08%)
Dec 03, 2021
2.880
2.880
2.855
2.855
237
-0.03(-0.87%)
Dec 02, 2021
2.880
2.887
2.870
2.880
6,755
+0.03(+1.10%)
Dec 01, 2021
2.850
2.860
2.849
2.849
648
-0.01(-0.22%)
Nov 30, 2021
2.800
2.860
2.780
2.855
4,730
+0.03(+0.96%)
Nov 29, 2021
2.828
2.828
2.828
2.828
0
+0.01(+0.48%)
Nov 26, 2021
2.750
2.814
2.750
2.814
17,098
+0.01(+0.21%)
Nov 24, 2021
2.830
2.830
2.790
2.808
11,368
+0.01(+0.19%)
Nov 23, 2021
2.790
2.815
2.790
2.803
11,572
+0.05(+1.89%)
Nov 22, 2021
2.700
2.751
2.700
2.751
4,096
+0.14(+5.23%)
Nov 19, 2021
2.590
2.614
2.560
2.614
8,172
+0.03(+1.33%)
Nov 18, 2021
2.580
2.580
2.580
2.580
1,225
+0.02(+0.58%)
Nov 17, 2021
2.541
2.580
2.540
2.565
21,812
-0.03(-1.16%)
Nov 16, 2021
2.550
2.595
2.550
2.595
25,425
+0.06(+2.17%)
Nov 15, 2021
2.540
2.560
2.540
2.540
4,025
-0.01(-0.39%)
Nov 12, 2021
2.590
2.590
2.550
2.550
15,585
+0.00(+0.00%)
Nov 11, 2021
2.550
2.570
2.550
2.550
11,080
-0.04(-1.65%)
Nov 10, 2021
2.620
2.593
27,038
-0.06(-2.35%)
Nov 09, 2021
2.670
2.680
2.655
2.655
3,191
-0.02(-0.89%)
Nov 08, 2021
2.690
2.690
2.670
2.679
15,701
-0.03(-0.96%)
Nov 05, 2021
2.720
2.720
2.705
2.705
4,619
-0.06(-2.35%)
Nov 04, 2021
2.770
2.780
2.770
2.770
4,923
-0.07(-2.63%)
Nov 03, 2021
2.875
2.880
2.845
2.845
10,940
+0.05(+1.79%)
Nov 02, 2021
2.790
2.800
2.785
2.795
940
+0.01(+0.36%)
Nov 01, 2021
2.784
2.785
2.784
2.785
408
-0.02(-0.71%)
Oct 29, 2021
2.821
2.826
2.800
2.805
638
+0.05(+1.81%)
Oct 28, 2021
2.780
2.780
2.755
2.755
1,615
-0.01(-0.36%)
Oct 27, 2021
2.765
2.765
2.765
2.765
25
-0.01(-0.36%)
Oct 26, 2021
2.800
2.775
2.775
1,626
+0.04(+1.46%)
Oct 25, 2021
2.740
2.740
2.720
2.735
11,271
-0.04(-1.44%)
Oct 22, 2021
2.740
2.810
2.715
2.775
14,996
-0.03(-1.07%)
Oct 21, 2021
2.820
2.825
2.805
2.805
3,775
+0.00(+0.00%)
Oct 20, 2021
2.810
2.810
2.805
2.805
1,533
-0.06(-2.14%)
Oct 19, 2021
2.820
2.870
2.820
2.866
5,612
-0.01(-0.30%)
Oct 18, 2021
2.870
2.880
2.870
2.875
3,833
+0.01(+0.35%)
Oct 15, 2021
2.830
2.865
2.830
2.865
7,249
+0.10(+3.62%)
Oct 14, 2021
2.770
2.780
2.765
2.765
3,050
-0.02(-0.72%)
Oct 13, 2021
2.800
2.810
2.775
2.785
12,255
-0.10(-3.47%)
Oct 12, 2021
2.885
2.885
2.880
2.885
1,011
-0.03(-0.97%)
Oct 11, 2021
2.913
2.913
2.913
2.913
74
+0.01(+0.31%)
Oct 08, 2021
2.910
2.910
2.904
2.904
510
-0.00(-0.02%)
Oct 07, 2021
2.880
2.905
2.880
2.905
268
+0.03(+1.04%)
Oct 06, 2021
2.910
2.910
2.875
2.875
7,864
-0.00(-0.17%)
Oct 05, 2021
2.910
2.910
2.880
2.880
6,368
+0.01(+0.52%)
Oct 04, 2021
2.910
2.910
2.860
2.865
3,423
-0.03(-1.04%)
Oct 01, 2021
2.910
2.910
2.891
2.895
487
+0.01(+0.35%)
Sep 30, 2021
2.970
2.970
2.850
2.885
17,492
-0.11(-3.67%)
Sep 29, 2021
2.980
3.000
2.980
2.995
8,981
+0.02(+0.67%)
Sep 28, 2021
2.950
2.975
2.950
2.975
6,994
+0.05(+1.71%)
Sep 27, 2021
2.910
2.925
2.910
2.925
10,687
-0.01(-0.34%)
Sep 24, 2021
2.920
2.935
2.920
2.935
7,085
+0.00(+0.17%)
Sep 23, 2021
2.910
2.930
2.910
2.930
2,573
+0.06(+2.25%)
Sep 22, 2021
2.840
2.880
2.832
2.865
5,609
+0.02(+0.72%)
Sep 21, 2021
2.860
2.860
2.845
2.845
2,472
-0.02(-0.87%)
Sep 20, 2021
2.900
2.910
2.879
2.870
18,820
-0.04(-1.54%)
Sep 17, 2021
2.920
2.930
2.910
2.915
2,094
+0.00(+0.07%)
Sep 16, 2021
2.910
2.920
2.900
2.913
16,501
+0.12(+4.45%)
Sep 15, 2021
2.795
2.795
2.780
2.789
12,136
+0.03(+1.23%)
Sep 14, 2021
2.780
2.780
2.750
2.755
3,772
-0.04(-1.43%)
Sep 13, 2021
2.800
2.800
2.795
2.795
1,504
-0.01(-0.40%)
Sep 10, 2021
2.781
2.806
2.781
2.806
1,164
+0.02(+0.76%)
Sep 09, 2021
2.790
2.790
2.785
2.785
452
-0.02(-0.67%)
Sep 08, 2021
2.793
2.804
2.790
2.804
2,543
+0.01(+0.52%)
Sep 07, 2021
2.780
2.789
2.771
2.789
2,862
+0.10(+3.88%)
Sep 03, 2021
2.700
2.710
2.685
2.685
10,960
-0.06(-2.01%)
Sep 02, 2021
2.740
2.740
2.740
2.740
56
+0.02(+0.55%)
Sep 01, 2021
2.721
2.740
2.721
2.725
1,729
+0.00(+0.00%)
Aug 31, 2021
2.740
2.750
2.725
2.725
7,723
-0.01(-0.37%)
Aug 30, 2021
2.740
2.750
2.735
2.735
9,687
+0.02(+0.74%)
Aug 27, 2021
2.761
2.761
2.711
2.715
15,005
-0.08(-2.86%)
Aug 26, 2021
2.800
2.800
2.790
2.795
9,397
+0.00(+0.18%)
Aug 25, 2021
2.770
2.830
2.770
2.790
12,456
+0.04(+1.27%)
Aug 24, 2021
2.750
2.755
2.740
2.755
2,004
-0.00(-0.18%)
Aug 23, 2021
2.750
2.770
2.750
2.760
9,959
-0.07(-2.30%)
Aug 20, 2021
2.825
2.825
2.825
2.825
100
-0.01(-0.35%)
Aug 19, 2021
2.820
2.840
2.820
2.835
8,129
+0.02(+0.71%)
Aug 18, 2021
2.800
2.840
2.800
2.815
4,803
-0.01(-0.35%)
Aug 17, 2021
2.820
2.830
2.820
2.825
933
+0.01(+0.39%)
Aug 16, 2021
2.820
2.820
2.810
2.814
888
-0.02(-0.75%)
Aug 13, 2021
2.890
2.890
2.835
2.835
931
-0.08(-2.73%)
Aug 12, 2021
2.930
2.930
2.910
2.915
516
+0.00(+0.15%)
Aug 11, 2021
2.931
2.950
2.910
2.910
15,772
-0.08(-2.70%)
Aug 10, 2021
3.000
3.020
2.990
2.991
8,586
+0.01(+0.21%)
Aug 09, 2021
2.950
3.000
2.950
2.985
27,635
+0.09(+2.97%)
Aug 06, 2021
2.888
2.900
2.885
2.899
7,049
+0.14(+5.10%)
Aug 05, 2021
2.752
2.758
2.750
2.758
3,120
+0.02(+0.85%)
Aug 04, 2021
2.670
2.745
2.670
2.735
1,841
+0.00(+0.00%)
Aug 03, 2021
2.740
2.740
2.730
2.735
1,400
+0.00(+0.18%)
Aug 02, 2021
2.720
2.730
2.720
2.730
1,602
+0.01(+0.27%)
Jul 30, 2021
2.690
2.730
2.690
2.723
10,391
+0.04(+1.64%)
Jul 29, 2021
2.690
2.690
2.670
2.679
5,418
-0.07(-2.41%)
Jul 28, 2021
2.770
2.790
2.745
2.745
836
-0.03(-1.08%)
Jul 27, 2021
2.780
2.780
2.770
2.775
778
-0.01(-0.29%)
Jul 26, 2021
2.771
2.783
2.770
2.783
511
+0.02(+0.65%)
Jul 23, 2021
2.740
2.770
2.740
2.765
1,032
+0.02(+0.73%)
Jul 22, 2021
2.780
2.780
2.745
2.745
1,296
-0.01(-0.42%)
Jul 21, 2021
2.760
2.760
2.756
2.756
136
+0.01(+0.43%)
Jul 20, 2021
2.730
2.750
2.730
2.745
665
+0.01(+0.35%)
Jul 19, 2021
2.740
2.740
2.730
2.735
2,954
+0.00(+0.00%)
Jul 16, 2021
2.689
2.735
2.688
2.735
1,328
+0.06(+2.24%)
Jul 15, 2021
2.690
2.690
2.675
2.675
3,511
-0.01(-0.37%)
Jul 14, 2021
2.680
2.700
2.680
2.685
5,886
-0.06(-2.19%)
Jul 13, 2021
2.740
2.745
2.734
2.745
1,601
-0.01(-0.36%)
Jul 12, 2021
2.750
2.755
2.750
2.755
421
+0.01(+0.36%)
Jul 09, 2021
2.740
2.745
2.740
2.745
180
-0.02(-0.72%)
Jul 08, 2021
2.780
2.790
2.765
2.765
3,487
+0.00(+0.03%)
Jul 07, 2021
2.764
2.764
2.764
2.764
35
-0.02(-0.74%)
Jul 06, 2021
2.730
2.785
2.730
2.785
7,679
-0.03(-0.91%)
Jul 02, 2021
2.820
2.822
2.810
2.811
1,192
-0.03(-1.07%)
Jul 01, 2021
2.840
2.861
2.840
2.841
2,760
-0.02(-0.84%)
Jun 30, 2021
2.890
2.890
2.865
2.865
1,061
-0.03(-0.93%)
Jun 29, 2021
2.910
2.910
2.890
2.892
1,368
+0.05(+1.65%)
Jun 28, 2021
2.841
2.845
2.841
2.845
146
+0.00(+0.00%)
Jun 25, 2021
2.820
2.845
2.820
2.845
6,500
-0.01(-0.35%)
Jun 24, 2021
2.850
2.855
2.835
2.855
1,013
+0.00(+0.00%)
Jun 23, 2021
2.802
2.855
2.800
2.855
5,255
+0.00(+0.12%)
Jun 22, 2021
2.840
2.852
2.840
2.852
586
+0.02(+0.77%)
Jun 21, 2021
2.845
2.845
2.830
2.830
4,930
-0.04(-1.39%)
Jun 18, 2021
2.850
2.870
2.850
2.870
4,482
+0.01(+0.24%)
Jun 17, 2021
2.850
2.870
2.836
2.863
14,326
+0.15(+5.65%)
Jun 16, 2021
2.620
2.710
2.620
2.710
5,361
+0.08(+2.85%)
Jun 15, 2021
2.629
2.640
2.629
2.635
1,901
+0.02(+0.76%)
Jun 14, 2021
2.650
2.650
2.610
2.615
8,383
+0.03(+1.16%)
Jun 11, 2021
2.565
2.585
2.560
2.585
2,163
+0.06(+2.38%)
Jun 10, 2021
2.540
2.550
2.525
2.525
4,534
-0.02(-0.93%)
Jun 09, 2021
2.540
2.550
2.540
2.549
6,831
+0.01(+0.42%)
Jun 08, 2021
2.539
2.550
2.538
2.538
3,887
+0.01(+0.51%)
Jun 07, 2021
2.560
2.560
2.525
2.525
1,310
-0.02(-0.61%)
Jun 04, 2021
2.570
2.570
2.540
2.541
2,959
-0.05(-2.10%)
Jun 03, 2021
2.610
2.610
2.590
2.595
11,279
+0.10(+3.80%)
Jun 02, 2021
2.510
2.520
2.500
2.500
18,424
-0.02(-0.99%)
Jun 01, 2021
2.500
2.530
2.490
2.525
40,403
-0.00(-0.20%)
May 28, 2021
2.560
2.560
2.500
2.530
7,702
-0.01(-0.20%)
May 27, 2021
2.559
2.570
2.530
2.535
8,452
+0.01(+0.20%)
May 26, 2021
2.510
2.550
2.510
2.530
9,120
+0.00(+0.06%)
May 25, 2021
2.580
2.580
2.529
2.529
4,161
-0.06(-2.16%)
May 24, 2021
2.580
2.590
2.570
2.584
12,257
-0.01(-0.41%)
May 21, 2021
2.610
2.610
2.580
2.595
1,146
-0.01(-0.34%)
May 20, 2021
2.620
2.620
2.590
2.604
681
-0.02(-0.81%)
May 19, 2021
2.630
2.630
2.561
2.625
4,214
-0.00(-0.19%)
May 18, 2021
2.640
2.644
2.625
2.630
2,577
-0.01(-0.19%)
May 17, 2021
2.680
2.680
2.630
2.635
4,982
-0.08(-2.94%)
May 14, 2021
2.721
2.721
2.710
2.715
4,625
-0.06(-2.01%)
May 13, 2021
2.820
2.820
2.770
2.771
1,050
-0.02(-0.87%)
May 12, 2021
2.780
2.795
2.780
2.795
4,437
+0.06(+2.19%)
May 11, 2021
2.790
2.790
2.730
2.735
27,691
+0.00(+0.18%)
May 10, 2021
2.700
2.740
2.700
2.730
32,632
-0.02(-0.55%)
May 07, 2021
2.730
2.760
2.730
2.745
6,986
-0.07(-2.45%)
May 06, 2021
2.870
2.870
2.810
2.814
23,240
-0.10(-3.47%)
May 05, 2021
2.915
2.915
2.915
2.915
60
-0.02(-0.68%)
May 04, 2021
2.930
2.935
2.930
2.935
354
+0.05(+1.73%)
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.