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
Corporacion America Airports Sa
(NY:
CAAP
)
18.80
+0.42 (+2.29%)
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 30, 2021
5.780
5.890
5.700
5.770
162,500
-0.01(-0.17%)
Apr 29, 2021
5.900
5.940
5.651
5.780
286,912
-0.11(-1.87%)
Apr 28, 2021
5.600
5.890
5.420
5.890
770,121
+0.50(+9.28%)
Apr 27, 2021
5.200
6.090
5.120
5.390
4,217,125
+0.19(+3.65%)
Apr 26, 2021
4.920
5.210
4.850
5.200
926,776
+0.37(+7.66%)
Apr 23, 2021
4.920
4.980
4.760
4.830
46,400
+0.03(+0.63%)
Apr 22, 2021
4.800
4.860
4.710
4.800
50,075
+0.00(+0.00%)
Apr 21, 2021
4.760
4.930
4.610
4.800
89,589
+0.07(+1.48%)
Apr 20, 2021
4.810
4.810
4.590
4.730
96,838
-0.09(-1.87%)
Apr 19, 2021
4.800
4.840
4.650
4.820
72,909
+0.02(+0.42%)
Apr 16, 2021
4.820
4.830
4.570
4.800
157,400
-0.01(-0.21%)
Apr 15, 2021
4.800
4.900
4.710
4.810
129,091
+0.02(+0.42%)
Apr 14, 2021
4.800
4.880
4.720
4.790
57,311
+0.01(+0.21%)
Apr 13, 2021
4.700
4.800
4.570
4.780
90,561
+0.02(+0.42%)
Apr 12, 2021
4.830
4.830
4.650
4.760
61,193
-0.04(-0.83%)
Apr 09, 2021
4.810
4.912
4.754
4.800
46,300
-0.04(-0.83%)
Apr 08, 2021
4.920
5.000
4.770
4.840
160,736
-0.06(-1.22%)
Apr 07, 2021
4.950
5.000
4.750
4.900
168,775
-0.09(-1.80%)
Apr 06, 2021
4.910
5.000
4.885
4.990
149,336
+0.09(+1.84%)
Apr 05, 2021
4.970
5.010
4.830
4.900
105,622
-0.08(-1.61%)
Apr 01, 2021
4.840
5.000
4.770
4.980
111,700
+0.07(+1.43%)
Mar 31, 2021
4.990
5.000
4.740
4.910
984,525
-0.06(-1.21%)
Mar 30, 2021
4.740
4.990
4.660
4.970
175,530
+0.25(+5.30%)
Mar 29, 2021
4.640
4.870
4.530
4.720
135,855
+0.06(+1.29%)
Mar 26, 2021
4.730
4.730
4.440
4.660
171,200
-0.03(-0.64%)
Mar 25, 2021
4.300
4.710
4.300
4.690
214,168
+0.37(+8.56%)
Mar 24, 2021
4.390
4.600
4.200
4.320
217,438
-0.05(-1.14%)
Mar 23, 2021
4.480
4.560
4.310
4.370
253,376
-0.13(-2.89%)
Mar 22, 2021
4.660
4.730
4.480
4.500
155,285
-0.16(-3.43%)
Mar 19, 2021
4.670
4.760
4.570
4.660
205,000
-0.01(-0.21%)
Mar 18, 2021
4.780
4.950
4.640
4.670
121,214
-0.14(-2.91%)
Mar 17, 2021
4.740
4.900
4.640
4.810
195,826
+0.00(+0.00%)
Mar 16, 2021
4.960
5.110
4.640
4.810
145,455
-0.13(-2.63%)
Mar 15, 2021
4.900
5.150
4.870
4.940
429,257
+0.05(+1.02%)
Mar 12, 2021
5.000
5.000
4.840
4.890
92,800
-0.10(-2.00%)
Mar 11, 2021
4.900
5.020
4.800
4.990
317,419
+0.13(+2.67%)
Mar 10, 2021
4.730
4.990
4.700
4.860
209,863
+0.20(+4.29%)
Mar 09, 2021
4.560
4.690
4.410
4.660
108,945
+0.12(+2.64%)
Mar 08, 2021
4.490
4.750
4.350
4.540
247,996
+0.09(+2.02%)
Mar 05, 2021
4.540
4.590
4.300
4.450
183,300
-0.05(-1.11%)
Mar 04, 2021
4.610
4.700
4.310
4.500
274,978
-0.09(-1.96%)
Mar 03, 2021
4.700
4.750
4.530
4.590
152,270
-0.11(-2.34%)
Mar 02, 2021
4.550
4.730
4.430
4.700
169,268
+0.16(+3.52%)
Mar 01, 2021
4.500
4.630
4.430
4.540
144,559
+0.15(+3.42%)
Feb 26, 2021
4.530
4.539
4.290
4.390
204,100
-0.18(-3.94%)
Feb 25, 2021
4.740
4.740
4.400
4.570
314,615
-0.17(-3.59%)
Feb 24, 2021
4.630
4.750
4.600
4.740
379,418
+0.03(+0.64%)
Feb 23, 2021
4.850
4.850
4.317
4.710
411,385
-0.09(-1.87%)
Feb 22, 2021
4.580
4.890
4.560
4.800
457,652
+0.24(+5.26%)
Feb 19, 2021
4.330
4.570
4.330
4.560
164,300
+0.22(+5.07%)
Feb 18, 2021
4.400
4.400
4.290
4.340
166,289
-0.08(-1.81%)
Feb 17, 2021
4.540
4.620
4.410
4.420
139,136
-0.13(-2.86%)
Feb 16, 2021
4.800
4.800
4.530
4.550
352,707
+0.00(+0.00%)
Feb 12, 2021
4.570
4.600
4.460
4.550
231,900
-0.04(-0.87%)
Feb 11, 2021
4.350
4.630
4.210
4.590
483,016
+0.39(+9.29%)
Feb 10, 2021
4.180
4.310
3.950
4.200
305,328
+0.07(+1.69%)
Feb 09, 2021
4.110
4.198
4.010
4.130
194,556
+0.02(+0.49%)
Feb 08, 2021
4.150
4.238
4.100
4.110
244,804
-0.03(-0.72%)
Feb 05, 2021
4.100
4.190
4.030
4.140
205,700
+0.06(+1.47%)
Feb 04, 2021
4.090
4.110
4.010
4.080
90,760
+0.02(+0.49%)
Feb 03, 2021
4.140
4.200
4.010
4.060
159,209
-0.04(-0.98%)
Feb 02, 2021
4.100
4.130
4.000
4.100
151,196
+0.05(+1.23%)
Feb 01, 2021
4.010
4.080
3.956
4.050
159,069
+0.02(+0.50%)
Jan 29, 2021
4.040
4.210
3.968
4.030
268,000
-0.01(-0.25%)
Jan 28, 2021
3.840
4.110
3.770
4.040
416,269
+0.18(+4.66%)
Jan 27, 2021
3.750
3.870
3.710
3.860
185,705
+0.12(+3.21%)
Jan 26, 2021
3.750
3.780
3.640
3.740
171,824
+0.02(+0.54%)
Jan 25, 2021
3.850
3.890
3.570
3.720
294,824
-0.12(-3.12%)
Jan 22, 2021
3.750
3.840
3.700
3.840
204,400
+0.05(+1.32%)
Jan 21, 2021
3.730
3.930
3.730
3.790
314,899
+0.05(+1.34%)
Jan 20, 2021
3.810
3.810
3.650
3.740
128,679
+0.03(+0.81%)
Jan 19, 2021
3.840
3.850
3.700
3.710
203,924
-0.06(-1.59%)
Jan 15, 2021
3.760
3.790
3.550
3.770
350,700
-0.04(-1.05%)
Jan 14, 2021
3.730
3.930
3.730
3.810
231,714
+0.10(+2.70%)
Jan 13, 2021
3.600
3.775
3.500
3.710
329,889
+0.16(+4.51%)
Jan 12, 2021
3.700
3.700
3.500
3.550
375,715
-0.13(-3.53%)
Jan 11, 2021
3.710
3.730
3.510
3.680
244,808
-0.07(-1.87%)
Jan 08, 2021
3.760
3.820
3.620
3.750
168,200
+0.03(+0.81%)
Jan 07, 2021
3.750
3.790
3.630
3.720
273,053
-0.07(-1.85%)
Jan 06, 2021
3.830
3.900
3.740
3.790
242,929
-0.03(-0.79%)
Jan 05, 2021
3.830
3.860
3.780
3.820
195,514
-0.06(-1.55%)
Jan 04, 2021
4.040
4.050
3.820
3.880
202,815
-0.11(-2.76%)
Dec 31, 2020
3.990
3.990
3.990
159,624
+0.00(+0.00%)
Dec 30, 2020
3.920
4.020
3.905
3.990
159,624
+0.07(+1.79%)
Dec 29, 2020
4.050
4.100
3.850
3.920
207,843
-0.04(-1.01%)
Dec 28, 2020
3.830
4.030
3.830
3.960
273,206
+0.12(+3.13%)
Dec 24, 2020
3.950
3.950
3.800
3.840
93,400
-0.11(-2.78%)
Dec 23, 2020
3.810
3.990
3.810
3.950
191,650
+0.11(+2.86%)
Dec 22, 2020
3.950
3.990
3.790
3.840
330,421
-0.12(-3.03%)
Dec 21, 2020
3.870
4.020
3.820
3.960
302,197
+0.00(+0.00%)
Dec 18, 2020
4.000
4.040
3.920
3.960
234,300
-0.01(-0.25%)
Dec 17, 2020
4.000
4.120
3.920
3.970
199,766
+0.03(+0.76%)
Dec 16, 2020
3.880
4.010
3.810
3.940
265,111
+0.02(+0.51%)
Dec 15, 2020
4.070
4.130
3.900
3.920
458,281
-0.20(-4.85%)
Dec 14, 2020
4.360
4.360
4.030
4.120
265,992
-0.15(-3.51%)
Dec 11, 2020
4.350
4.400
4.200
4.270
155,600
-0.14(-3.17%)
Dec 10, 2020
3.970
4.490
3.880
4.410
420,517
+0.41(+10.25%)
Dec 09, 2020
4.040
4.240
3.860
4.000
689,114
-0.02(-0.50%)
Dec 08, 2020
4.260
4.260
4.000
4.020
704,172
-0.24(-5.63%)
Dec 07, 2020
4.280
4.460
4.200
4.260
429,516
-0.11(-2.52%)
Dec 04, 2020
4.240
4.490
4.160
4.370
475,700
+0.13(+3.07%)
Dec 03, 2020
4.540
4.740
4.180
4.240
880,945
-0.28(-6.19%)
Dec 02, 2020
4.170
4.870
4.100
4.520
2,590,961
+0.03(+0.67%)
Dec 01, 2020
3.680
5.590
3.580
4.490
18,554,712
+1.35(+42.99%)
Nov 30, 2020
3.290
3.380
3.040
3.140
942,627
-0.05(-1.57%)
Nov 27, 2020
3.090
3.380
3.080
3.190
249,800
+0.14(+4.59%)
Nov 25, 2020
3.230
3.230
3.010
3.050
286,500
-0.13(-4.09%)
Nov 24, 2020
3.120
3.270
3.060
3.180
301,285
+0.15(+4.95%)
Nov 23, 2020
2.920
3.090
2.880
3.030
351,381
+0.16(+5.57%)
Nov 20, 2020
2.850
2.930
2.790
2.870
125,300
+0.00(+0.00%)
Nov 19, 2020
2.960
3.040
2.780
2.870
274,108
-0.12(-4.01%)
Nov 18, 2020
3.160
3.280
2.950
2.990
297,360
-0.12(-3.86%)
Nov 17, 2020
2.880
3.110
2.850
3.110
267,641
+0.23(+7.99%)
Nov 16, 2020
2.860
2.940
2.800
2.880
334,036
+0.15(+5.49%)
Nov 13, 2020
2.730
2.860
2.700
2.730
260,400
-0.10(-3.53%)
Nov 12, 2020
2.750
2.890
2.640
2.830
448,818
+0.21(+8.02%)
Nov 11, 2020
2.720
2.890
2.570
2.620
380,707
-0.02(-0.76%)
Nov 10, 2020
2.440
2.650
2.400
2.640
468,011
+0.19(+7.76%)
Nov 09, 2020
2.270
2.600
2.190
2.450
1,241,851
+0.47(+23.74%)
Nov 06, 2020
1.890
2.010
1.890
1.980
212,000
+0.08(+4.21%)
Nov 05, 2020
1.910
2.000
1.890
1.900
402,030
+0.01(+0.53%)
Nov 04, 2020
1.940
2.020
1.890
1.890
158,329
-0.04(-2.07%)
Nov 03, 2020
1.900
1.990
1.900
1.930
242,605
+0.06(+3.21%)
Nov 02, 2020
1.790
1.930
1.770
1.870
240,355
+0.15(+8.72%)
Oct 30, 2020
1.790
1.825
1.720
1.720
141,700
-0.07(-3.91%)
Oct 29, 2020
1.760
1.830
1.740
1.790
243,752
+0.01(+0.56%)
Oct 28, 2020
1.910
1.930
1.760
1.780
290,469
-0.07(-3.78%)
Oct 27, 2020
2.010
2.010
1.830
1.850
333,183
-0.16(-7.96%)
Oct 26, 2020
2.100
2.120
1.960
2.010
307,251
-0.16(-7.37%)
Oct 23, 2020
2.170
2.250
2.120
2.170
262,500
+0.05(+2.36%)
Oct 22, 2020
2.040
2.130
2.040
2.120
269,236
+0.10(+4.95%)
Oct 21, 2020
2.040
2.110
2.020
2.020
235,810
-0.02(-0.98%)
Oct 20, 2020
2.010
2.100
2.000
2.040
285,068
+0.08(+4.08%)
Oct 19, 2020
1.950
2.010
1.940
1.960
175,318
+0.01(+0.51%)
Oct 16, 2020
1.980
2.000
1.880
1.950
212,500
-0.06(-2.99%)
Oct 15, 2020
1.980
2.080
1.970
2.010
150,475
-0.02(-0.99%)
Oct 14, 2020
1.970
2.090
1.920
2.030
513,095
+0.08(+4.10%)
Oct 13, 2020
1.840
1.980
1.770
1.950
390,281
+0.12(+6.56%)
Oct 12, 2020
1.860
1.915
1.790
1.830
240,612
-0.01(-0.54%)
Oct 09, 2020
1.930
1.980
1.800
1.840
599,300
-0.08(-4.17%)
Oct 08, 2020
2.070
2.070
1.780
1.920
703,149
-0.13(-6.34%)
Oct 07, 2020
2.150
2.180
2.020
2.050
165,915
-0.05(-2.38%)
Oct 06, 2020
2.220
2.250
2.070
2.100
53,839
-0.07(-3.23%)
Oct 05, 2020
2.230
2.270
2.150
2.170
69,866
+0.02(+0.93%)
Oct 02, 2020
2.220
2.220
2.120
2.150
183,400
-0.09(-4.02%)
Oct 01, 2020
2.230
2.280
2.180
2.240
54,590
+0.01(+0.45%)
Sep 30, 2020
2.280
2.300
2.230
2.230
59,304
-0.05(-2.19%)
Sep 29, 2020
2.260
2.290
2.200
2.280
80,494
+0.05(+2.24%)
Sep 28, 2020
2.200
2.280
2.200
2.230
36,698
+0.03(+1.36%)
Sep 25, 2020
2.180
2.240
2.140
2.200
46,300
+0.01(+0.46%)
Sep 24, 2020
2.140
2.220
2.055
2.190
168,376
+0.03(+1.39%)
Sep 23, 2020
2.150
2.260
2.120
2.160
185,856
+0.02(+0.93%)
Sep 22, 2020
2.100
2.170
2.020
2.140
182,812
+0.05(+2.39%)
Sep 21, 2020
2.130
2.160
2.020
2.090
98,753
-0.07(-3.24%)
Sep 18, 2020
2.250
2.300
2.120
2.160
85,800
-0.09(-4.00%)
Sep 17, 2020
2.160
2.270
2.070
2.250
94,472
+0.05(+2.27%)
Sep 16, 2020
2.230
2.300
2.160
2.200
65,212
-0.04(-1.79%)
Sep 15, 2020
2.250
2.330
2.230
2.240
88,635
-0.01(-0.44%)
Sep 14, 2020
2.240
2.330
2.230
2.250
95,205
+0.01(+0.45%)
Sep 11, 2020
2.350
2.390
2.240
2.240
84,600
-0.07(-3.03%)
Sep 10, 2020
2.320
2.410
2.310
2.310
69,455
-0.02(-0.86%)
Sep 09, 2020
2.430
2.470
2.320
2.330
109,008
-0.09(-3.72%)
Sep 08, 2020
2.430
2.500
2.350
2.420
61,152
+0.03(+1.26%)
Sep 04, 2020
2.460
2.470
2.330
2.390
81,100
-0.05(-2.05%)
Sep 03, 2020
2.380
2.480
2.310
2.440
123,536
+0.08(+3.39%)
Sep 02, 2020
2.400
2.430
2.300
2.360
164,700
-0.04(-1.67%)
Sep 01, 2020
2.380
2.490
2.320
2.400
113,048
+0.02(+0.84%)
Aug 31, 2020
2.570
2.570
2.380
2.380
177,204
-0.16(-6.30%)
Aug 28, 2020
2.300
2.540
2.300
2.540
150,900
+0.24(+10.43%)
Aug 27, 2020
2.350
2.390
2.290
2.300
99,644
+0.00(+0.00%)
Aug 26, 2020
2.480
2.478
2.280
2.300
270,388
-0.14(-5.74%)
Aug 25, 2020
2.310
2.600
2.310
2.440
178,067
+0.06(+2.52%)
Aug 24, 2020
2.460
2.460
2.301
2.380
214,069
-0.06(-2.46%)
Aug 21, 2020
2.600
2.650
2.440
2.440
172,700
-0.19(-7.22%)
Aug 20, 2020
2.620
2.650
2.500
2.630
123,293
+0.03(+1.15%)
Aug 19, 2020
2.580
2.690
2.550
2.600
96,843
+0.05(+1.96%)
Aug 18, 2020
2.520
2.620
2.450
2.550
131,231
+0.03(+1.19%)
Aug 17, 2020
2.630
2.670
2.490
2.520
134,385
-0.14(-5.26%)
Aug 14, 2020
2.670
2.750
2.600
2.660
130,600
+0.00(+0.00%)
Aug 13, 2020
2.740
2.880
2.610
2.660
245,506
-0.08(-2.92%)
Aug 12, 2020
2.880
2.880
2.730
2.740
71,547
-0.14(-4.86%)
Aug 11, 2020
3.050
3.050
2.868
2.880
91,656
-0.08(-2.70%)
Aug 10, 2020
2.970
3.100
2.860
2.960
91,000
+0.04(+1.37%)
Aug 07, 2020
2.840
3.080
2.810
2.920
197,300
+0.08(+2.82%)
Aug 06, 2020
2.740
2.890
2.730
2.840
193,588
+0.10(+3.65%)
Aug 05, 2020
2.860
2.950
2.680
2.740
323,470
-0.12(-4.20%)
Aug 04, 2020
3.070
3.150
2.840
2.860
508,897
-0.03(-1.04%)
Aug 03, 2020
2.770
2.930
2.610
2.890
433,966
+0.15(+5.47%)
Jul 31, 2020
2.800
2.800
2.690
2.740
117,800
-0.06(-2.14%)
Jul 30, 2020
2.810
2.830
2.680
2.800
104,053
-0.04(-1.41%)
Jul 29, 2020
2.830
2.850
2.750
2.840
158,213
+0.07(+2.53%)
Jul 28, 2020
2.750
2.830
2.690
2.770
143,898
+0.05(+1.84%)
Jul 27, 2020
2.710
2.820
2.680
2.720
409,338
+0.07(+2.64%)
Jul 24, 2020
2.680
2.720
2.630
2.650
88,000
-0.07(-2.57%)
Jul 23, 2020
2.680
2.740
2.650
2.720
417,235
+0.01(+0.37%)
Jul 22, 2020
2.560
2.720
2.520
2.710
360,995
+0.17(+6.69%)
Jul 21, 2020
2.470
2.630
2.470
2.540
223,711
+0.12(+4.96%)
Jul 20, 2020
2.584
2.584
2.410
2.420
165,389
-0.10(-3.97%)
Jul 17, 2020
2.540
2.610
2.510
2.520
122,600
-0.03(-1.18%)
Jul 16, 2020
2.520
2.660
2.470
2.550
113,577
+0.01(+0.39%)
Jul 15, 2020
2.540
2.600
2.460
2.540
262,908
+0.07(+2.83%)
Jul 14, 2020
2.490
2.490
2.420
2.470
70,567
-0.05(-1.98%)
Jul 13, 2020
2.500
2.600
2.420
2.520
221,456
+0.01(+0.40%)
Jul 10, 2020
2.360
2.550
2.300
2.510
85,900
+0.14(+5.91%)
Jul 09, 2020
2.500
2.500
2.340
2.370
127,025
-0.09(-3.66%)
Jul 08, 2020
2.420
2.480
2.355
2.460
138,877
+0.06(+2.50%)
Jul 07, 2020
2.590
2.590
2.360
2.400
238,524
-0.18(-6.98%)
Jul 06, 2020
2.500
2.650
2.500
2.580
383,162
+0.16(+6.61%)
Jul 02, 2020
2.480
2.540
2.360
2.420
135,100
+0.02(+0.83%)
Jul 01, 2020
2.180
2.450
2.180
2.400
207,415
+0.22(+10.09%)
Jun 30, 2020
2.230
2.280
2.110
2.180
678,577
-0.05(-2.24%)
Jun 29, 2020
2.200
2.310
2.170
2.230
241,471
+0.04(+1.83%)
Jun 26, 2020
2.270
2.300
2.110
2.190
219,500
-0.08(-3.52%)
Jun 25, 2020
2.130
2.430
2.130
2.270
480,276
+0.01(+0.44%)
Jun 24, 2020
2.420
2.420
2.210
2.260
401,459
-0.18(-7.38%)
Jun 23, 2020
2.370
2.520
2.350
2.440
305,678
+0.06(+2.52%)
Jun 22, 2020
2.450
2.485
2.340
2.380
274,056
-0.16(-6.30%)
Jun 19, 2020
2.580
2.735
2.450
2.540
541,700
+0.03(+1.20%)
Jun 18, 2020
2.650
2.800
2.470
2.510
698,912
-0.28(-10.04%)
Jun 17, 2020
3.010
3.010
2.660
2.790
219,730
-0.13(-4.45%)
Jun 16, 2020
2.950
3.110
2.790
2.920
249,457
-0.02(-0.68%)
Jun 15, 2020
2.690
3.000
2.660
2.940
138,681
+0.14(+5.00%)
Jun 12, 2020
3.010
3.050
2.800
2.800
193,300
-0.02(-0.71%)
Jun 11, 2020
3.000
3.080
2.730
2.820
253,775
-0.31(-9.90%)
Jun 10, 2020
3.160
3.200
3.000
3.130
184,976
-0.10(-3.10%)
Jun 09, 2020
3.320
3.320
3.060
3.230
289,131
-0.22(-6.38%)
Jun 08, 2020
3.510
3.510
3.220
3.450
310,359
+0.07(+2.07%)
Jun 05, 2020
3.500
3.590
3.360
3.380
328,800
+0.12(+3.68%)
Jun 04, 2020
3.090
3.260
3.050
3.260
328,119
+0.17(+5.50%)
Jun 03, 2020
3.260
3.300
2.980
3.090
434,891
+0.13(+4.39%)
Jun 02, 2020
2.600
3.000
2.580
2.960
491,012
+0.38(+14.73%)
Jun 01, 2020
2.490
2.600
2.428
2.580
167,094
+0.13(+5.31%)
May 29, 2020
2.490
2.530
2.360
2.450
216,000
-0.01(-0.41%)
May 28, 2020
2.680
2.680
2.410
2.460
155,080
-0.14(-5.38%)
May 27, 2020
2.790
2.790
2.483
2.600
207,100
-0.03(-1.14%)
May 26, 2020
2.600
2.680
2.550
2.630
483,838
+0.15(+6.05%)
May 22, 2020
2.380
2.550
2.350
2.480
273,300
+0.12(+5.08%)
May 21, 2020
2.250
2.500
2.240
2.360
403,267
+0.15(+6.79%)
May 20, 2020
2.250
2.320
2.070
2.210
356,475
-0.01(-0.45%)
May 19, 2020
2.270
2.350
2.160
2.220
74,330
-0.05(-2.20%)
May 18, 2020
2.220
2.340
2.190
2.270
341,895
+0.16(+7.58%)
May 15, 2020
2.010
2.120
1.920
2.110
295,600
+0.12(+6.03%)
May 14, 2020
2.050
2.100
1.950
1.990
480,103
-0.09(-4.33%)
May 13, 2020
2.350
2.350
2.050
2.080
184,588
-0.30(-12.61%)
May 12, 2020
2.300
2.520
2.300
2.380
287,393
+0.01(+0.42%)
May 11, 2020
2.440
2.440
2.210
2.370
272,312
-0.08(-3.27%)
May 08, 2020
2.220
2.470
2.220
2.450
481,600
+0.24(+10.86%)
May 07, 2020
2.110
2.260
2.110
2.210
347,916
+0.05(+2.31%)
May 06, 2020
2.320
2.320
2.130
2.160
192,253
-0.16(-6.90%)
May 05, 2020
2.310
2.440
2.270
2.320
112,030
+0.02(+0.87%)
May 04, 2020
2.270
2.366
2.170
2.300
449,564
-0.03(-1.29%)
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.