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
Axt Inc
(NQ:
AXTI
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
6.300
6.467
5.800
5.900
229,286
-0.05(-0.84%)
Apr 28, 2022
5.810
6.030
5.710
5.950
119,135
+0.19(+3.30%)
Apr 27, 2022
5.680
5.850
5.680
5.760
146,556
-0.01(-0.17%)
Apr 26, 2022
6.040
6.040
5.730
5.770
124,143
-0.34(-5.56%)
Apr 25, 2022
6.100
6.210
6.020
6.110
154,099
+0.00(+0.00%)
Apr 22, 2022
6.090
6.260
6.090
6.110
93,612
-0.02(-0.33%)
Apr 21, 2022
6.350
6.440
6.090
6.130
140,089
-0.18(-2.85%)
Apr 20, 2022
6.450
6.540
6.290
6.310
119,289
-0.14(-2.17%)
Apr 19, 2022
6.390
6.530
6.325
6.450
86,397
+0.06(+0.94%)
Apr 18, 2022
6.290
6.470
6.210
6.390
96,566
+0.05(+0.79%)
Apr 14, 2022
6.500
6.600
6.290
6.340
102,592
-0.12(-1.86%)
Apr 13, 2022
6.460
6.610
6.440
6.460
99,757
+0.03(+0.47%)
Apr 12, 2022
6.370
6.475
6.290
6.430
215,171
+0.19(+3.04%)
Apr 11, 2022
6.250
6.350
6.070
6.240
91,343
-0.09(-1.42%)
Apr 08, 2022
6.500
6.500
6.310
6.330
112,210
-0.18(-2.76%)
Apr 07, 2022
6.620
6.700
6.440
6.510
77,816
-0.09(-1.36%)
Apr 06, 2022
6.730
6.750
6.410
6.600
244,810
-0.18(-2.65%)
Apr 05, 2022
7.040
7.040
6.650
6.780
149,593
-0.26(-3.69%)
Apr 04, 2022
6.890
7.080
6.840
7.040
119,045
+0.14(+2.03%)
Apr 01, 2022
7.020
7.100
6.800
6.900
130,625
-0.12(-1.71%)
Mar 31, 2022
7.230
7.230
6.975
7.020
122,072
-0.22(-3.04%)
Mar 30, 2022
7.430
7.500
7.190
7.240
109,820
-0.22(-2.95%)
Mar 29, 2022
7.390
7.510
7.320
7.460
197,929
+0.15(+2.05%)
Mar 28, 2022
7.250
7.310
6.960
7.310
94,057
+0.09(+1.25%)
Mar 25, 2022
7.320
7.350
7.210
7.220
86,853
-0.12(-1.63%)
Mar 24, 2022
7.200
7.350
7.050
7.340
75,727
+0.14(+1.94%)
Mar 23, 2022
7.100
7.450
7.000
7.200
102,100
-0.14(-1.91%)
Mar 22, 2022
7.180
7.370
7.170
7.340
81,014
+0.19(+2.66%)
Mar 21, 2022
7.190
7.254
7.030
7.150
98,146
-0.10(-1.38%)
Mar 18, 2022
7.070
7.320
6.980
7.250
230,001
+0.15(+2.11%)
Mar 17, 2022
7.020
7.190
6.930
7.100
103,932
+0.04(+0.57%)
Mar 16, 2022
6.670
7.080
6.600
7.060
169,120
+0.55(+8.45%)
Mar 15, 2022
6.380
6.520
6.200
6.510
216,582
+0.13(+2.04%)
Mar 14, 2022
6.840
6.840
6.330
6.380
153,497
-0.46(-6.73%)
Mar 11, 2022
7.320
7.340
6.820
6.840
148,237
-0.44(-6.04%)
Mar 10, 2022
7.210
7.300
7.050
7.280
102,353
-0.01(-0.14%)
Mar 09, 2022
7.150
7.330
7.130
7.290
145,172
+0.37(+5.35%)
Mar 08, 2022
6.790
7.200
6.700
6.920
159,858
+0.17(+2.52%)
Mar 07, 2022
7.000
7.139
6.740
6.750
131,900
-0.22(-3.16%)
Mar 04, 2022
7.100
7.250
6.800
6.970
199,120
-0.28(-3.86%)
Mar 03, 2022
7.440
7.572
7.160
7.250
96,035
-0.26(-3.46%)
Mar 02, 2022
7.260
7.550
7.245
7.510
111,968
+0.34(+4.74%)
Mar 01, 2022
7.450
7.560
7.070
7.170
161,973
-0.28(-3.76%)
Feb 28, 2022
7.250
7.610
7.250
7.450
152,906
+0.11(+1.50%)
Feb 25, 2022
7.300
7.350
7.130
7.340
178,307
+0.09(+1.24%)
Feb 24, 2022
6.510
7.280
6.390
7.250
250,960
+0.38(+5.53%)
Feb 23, 2022
7.320
7.370
6.820
6.870
156,431
-0.35(-4.85%)
Feb 22, 2022
7.240
7.420
7.200
7.220
184,599
-0.23(-3.09%)
Feb 18, 2022
7.450
0
-0.16(-2.10%)
Feb 17, 2022
7.900
7.945
7.360
7.610
293,209
-0.32(-4.04%)
Feb 16, 2022
7.760
7.970
7.520
7.930
138,889
+0.10(+1.28%)
Feb 15, 2022
7.410
7.950
7.400
7.830
167,589
+0.55(+7.55%)
Feb 14, 2022
7.280
7.490
7.200
7.280
91,343
-0.03(-0.41%)
Feb 11, 2022
7.610
7.690
7.170
7.310
153,811
-0.29(-3.82%)
Feb 10, 2022
7.520
7.920
7.520
7.600
193,661
-0.12(-1.55%)
Feb 09, 2022
7.620
7.780
7.520
7.720
161,973
+0.20(+2.66%)
Feb 08, 2022
7.320
7.530
7.320
7.520
118,804
+0.16(+2.17%)
Feb 07, 2022
7.090
7.530
7.090
7.360
229,464
+0.31(+4.40%)
Feb 04, 2022
7.100
7.140
6.930
7.050
131,500
-0.05(-0.70%)
Feb 03, 2022
7.190
7.080
7.100
224,350
-0.29(-3.92%)
Feb 02, 2022
7.600
7.600
7.310
7.390
165,722
-0.08(-1.07%)
Feb 01, 2022
7.480
7.696
7.360
7.470
193,886
-0.02(-0.27%)
Jan 31, 2022
7.080
7.500
7.490
184,467
+0.43(+6.09%)
Jan 28, 2022
6.710
7.070
6.470
7.060
302,019
+0.30(+4.44%)
Jan 27, 2022
7.220
7.250
6.740
6.760
244,141
-0.35(-4.92%)
Jan 26, 2022
7.350
7.515
7.050
7.110
164,481
-0.09(-1.25%)
Jan 25, 2022
7.260
7.310
7.090
7.200
211,099
-0.25(-3.36%)
Jan 24, 2022
7.350
7.470
6.930
7.450
280,823
-0.09(-1.19%)
Jan 21, 2022
7.550
7.920
7.460
7.540
194,928
-0.13(-1.69%)
Jan 20, 2022
7.860
8.140
7.660
7.670
176,838
-0.14(-1.79%)
Jan 19, 2022
8.190
8.270
7.806
7.810
163,844
-0.32(-3.94%)
Jan 18, 2022
8.370
8.450
8.080
8.130
171,928
-0.41(-4.80%)
Jan 14, 2022
8.540
0
+0.09(+1.07%)
Jan 13, 2022
9.020
9.110
8.430
8.450
274,614
-0.44(-4.95%)
Jan 12, 2022
8.960
9.140
8.730
8.890
206,181
+0.05(+0.57%)
Jan 11, 2022
8.850
9.040
8.720
8.840
203,653
-0.03(-0.34%)
Jan 10, 2022
8.460
8.890
8.130
8.870
408,851
+0.46(+5.47%)
Jan 07, 2022
8.630
8.675
8.350
8.410
165,227
-0.19(-2.21%)
Jan 06, 2022
8.720
9.090
8.510
8.600
163,600
-0.07(-0.81%)
Jan 05, 2022
9.130
9.300
8.630
8.670
187,327
-0.48(-5.25%)
Jan 04, 2022
9.130
9.240
8.800
9.150
373,760
+0.10(+1.10%)
Jan 03, 2022
8.940
9.130
8.860
9.050
145,547
+0.24(+2.72%)
Dec 31, 2021
8.620
9.100
8.610
8.810
458,697
+0.17(+1.97%)
Dec 30, 2021
8.560
8.810
8.560
8.640
143,215
+0.08(+0.93%)
Dec 29, 2021
8.560
8.700
8.480
8.560
149,967
-0.03(-0.35%)
Dec 28, 2021
8.770
8.770
8.560
8.590
128,627
-0.18(-2.05%)
Dec 27, 2021
8.810
8.890
8.640
8.770
150,828
-0.03(-0.34%)
Dec 23, 2021
8.530
8.949
8.530
8.800
253,242
+0.26(+3.04%)
Dec 22, 2021
8.630
8.630
8.330
8.540
205,946
-0.09(-1.04%)
Dec 21, 2021
8.290
8.650
8.260
8.630
295,640
+0.55(+6.81%)
Dec 20, 2021
8.130
8.160
7.830
8.080
228,317
-0.12(-1.46%)
Dec 17, 2021
7.890
8.300
7.830
8.200
315,709
+0.37(+4.73%)
Dec 16, 2021
8.280
8.450
7.750
7.830
201,406
-0.36(-4.40%)
Dec 15, 2021
7.890
8.260
7.640
8.190
305,060
+0.33(+4.20%)
Dec 14, 2021
7.830
7.970
7.750
7.860
259,222
-0.10(-1.26%)
Dec 13, 2021
8.210
8.250
7.930
7.960
147,270
-0.33(-3.98%)
Dec 10, 2021
8.650
8.790
8.140
8.290
156,483
-0.25(-2.93%)
Dec 09, 2021
8.530
8.672
8.440
8.540
277,697
-0.01(-0.12%)
Dec 08, 2021
8.470
8.630
8.290
8.550
77,743
+0.06(+0.71%)
Dec 07, 2021
8.160
8.665
8.150
8.490
208,264
+0.54(+6.79%)
Dec 06, 2021
7.850
8.070
7.591
7.950
187,217
+0.09(+1.15%)
Dec 03, 2021
8.140
8.150
7.770
7.860
184,015
-0.23(-2.84%)
Dec 02, 2021
7.960
8.180
7.850
8.090
290,393
+0.06(+0.75%)
Dec 01, 2021
8.430
8.715
7.990
8.030
292,381
-0.19(-2.31%)
Nov 30, 2021
8.160
8.400
7.913
8.220
222,390
-0.05(-0.60%)
Nov 29, 2021
8.370
8.490
8.212
8.270
129,595
+0.12(+1.47%)
Nov 26, 2021
8.380
8.490
8.040
8.150
225,309
-0.53(-6.11%)
Nov 24, 2021
8.550
8.750
8.400
8.680
131,473
-0.01(-0.12%)
Nov 23, 2021
8.620
8.880
8.490
8.690
160,467
+0.02(+0.23%)
Nov 22, 2021
8.900
9.150
8.670
8.670
265,184
-0.14(-1.59%)
Nov 19, 2021
8.690
8.900
8.690
8.810
131,526
+0.05(+0.57%)
Nov 18, 2021
8.890
8.770
8.700
8.760
392,547
-0.03(-0.34%)
Nov 17, 2021
9.020
9.050
8.720
8.790
179,778
-0.20(-2.22%)
Nov 16, 2021
9.080
9.140
8.960
8.990
204,380
-0.18(-1.96%)
Nov 15, 2021
9.230
9.330
9.000
9.170
232,308
+0.06(+0.66%)
Nov 12, 2021
9.080
9.176
9.010
9.110
155,296
+0.07(+0.77%)
Nov 11, 2021
8.810
9.130
8.800
9.040
173,225
+0.31(+3.55%)
Nov 10, 2021
8.960
8.730
245,405
-0.40(-4.38%)
Nov 09, 2021
9.340
9.400
8.900
9.130
197,774
-0.19(-2.04%)
Nov 08, 2021
9.300
9.449
9.250
9.320
183,699
+0.10(+1.08%)
Nov 05, 2021
9.270
9.600
9.070
9.220
310,106
+0.05(+0.55%)
Nov 04, 2021
8.920
9.300
8.870
9.170
532,522
+0.42(+4.80%)
Nov 03, 2021
8.490
8.815
8.400
8.750
174,344
+0.20(+2.34%)
Nov 02, 2021
8.430
8.630
8.320
8.550
186,069
+0.04(+0.47%)
Nov 01, 2021
8.170
8.700
8.170
8.510
275,854
+0.34(+4.16%)
Oct 29, 2021
7.830
8.250
7.670
8.170
498,108
+0.29(+3.68%)
Oct 28, 2021
8.014
8.080
7.030
7.880
1,111,837
-0.70(-8.16%)
Oct 27, 2021
8.500
8.860
8.530
8.580
210,002
+0.03(+0.35%)
Oct 26, 2021
8.800
8.550
213,179
-0.13(-1.50%)
Oct 25, 2021
8.530
8.791
8.530
8.680
249,215
+0.14(+1.64%)
Oct 22, 2021
8.600
8.713
8.460
8.540
202,246
-0.12(-1.39%)
Oct 21, 2021
8.490
8.750
8.440
8.660
215,877
+0.09(+1.05%)
Oct 20, 2021
8.430
8.660
8.380
8.570
129,255
+0.07(+0.82%)
Oct 19, 2021
8.450
8.540
8.280
8.500
105,792
+0.12(+1.43%)
Oct 18, 2021
8.055
8.440
8.002
8.380
252,888
+0.21(+2.57%)
Oct 15, 2021
8.390
8.390
8.170
8.170
207,298
-0.08(-0.97%)
Oct 14, 2021
8.290
8.340
8.150
8.250
167,787
+0.13(+1.60%)
Oct 13, 2021
8.090
8.280
8.050
8.120
146,681
+0.07(+0.87%)
Oct 12, 2021
8.040
8.120
7.930
8.050
118,210
+0.05(+0.63%)
Oct 11, 2021
8.030
8.183
7.980
8.000
199,148
-0.06(-0.74%)
Oct 08, 2021
8.080
8.150
8.010
8.060
138,279
+0.03(+0.37%)
Oct 07, 2021
7.990
8.240
7.975
8.030
148,823
+0.17(+2.16%)
Oct 06, 2021
7.770
7.990
7.770
7.860
165,071
-0.05(-0.63%)
Oct 05, 2021
7.980
8.120
7.820
7.910
402,910
-0.02(-0.25%)
Oct 04, 2021
8.220
8.300
7.810
7.930
373,042
-0.35(-4.23%)
Oct 01, 2021
8.380
8.410
8.070
8.280
209,045
-0.05(-0.60%)
Sep 30, 2021
7.980
8.385
7.920
8.330
656,675
+0.41(+5.18%)
Sep 29, 2021
8.330
8.400
7.890
7.920
395,707
-0.37(-4.46%)
Sep 28, 2021
8.710
8.800
8.120
8.290
719,721
-0.51(-5.80%)
Sep 27, 2021
8.620
9.010
8.620
8.800
481,729
+0.20(+2.33%)
Sep 24, 2021
8.560
8.723
8.550
8.600
297,568
-0.10(-1.15%)
Sep 23, 2021
8.230
8.780
8.180
8.700
737,279
+0.54(+6.62%)
Sep 22, 2021
7.970
8.209
7.910
8.160
396,559
+0.31(+3.95%)
Sep 21, 2021
7.640
8.080
7.550
7.850
1,605,817
+0.35(+4.67%)
Sep 20, 2021
7.680
7.700
7.360
7.500
689,552
-0.42(-5.30%)
Sep 17, 2021
7.530
7.940
7.330
7.920
2,954,135
+0.40(+5.32%)
Sep 16, 2021
7.520
7.610
7.310
7.520
559,658
-0.14(-1.83%)
Sep 15, 2021
7.680
7.760
7.260
7.660
991,616
-0.11(-1.42%)
Sep 14, 2021
7.820
8.237
7.455
7.770
1,384,985
+0.09(+1.17%)
Sep 13, 2021
9.060
9.060
6.530
7.680
5,037,427
-1.55(-16.79%)
Sep 10, 2021
9.270
9.380
9.190
9.230
210,487
+0.06(+0.65%)
Sep 09, 2021
9.170
9.360
9.100
9.170
213,909
-0.07(-0.76%)
Sep 08, 2021
9.600
9.649
9.210
9.240
236,969
-0.41(-4.25%)
Sep 07, 2021
9.870
9.950
9.560
9.650
168,546
-0.16(-1.63%)
Sep 03, 2021
9.720
9.990
9.630
9.810
188,797
+0.09(+0.93%)
Sep 02, 2021
9.390
9.910
9.300
9.720
240,851
+0.42(+4.52%)
Sep 01, 2021
9.360
9.410
9.190
9.300
159,028
-0.01(-0.11%)
Aug 31, 2021
9.360
9.390
9.120
9.310
147,642
-0.05(-0.53%)
Aug 30, 2021
9.380
9.420
9.201
9.360
147,545
+0.03(+0.32%)
Aug 27, 2021
9.130
9.430
9.130
9.330
373,087
+0.20(+2.19%)
Aug 26, 2021
9.140
9.280
8.990
9.130
200,293
-0.04(-0.44%)
Aug 25, 2021
9.260
9.490
9.130
9.170
386,083
-0.10(-1.08%)
Aug 24, 2021
9.340
9.340
9.060
9.270
139,244
+0.17(+1.87%)
Aug 23, 2021
8.760
9.120
8.760
9.100
222,602
+0.49(+5.69%)
Aug 20, 2021
8.440
8.675
8.440
8.610
210,784
+0.11(+1.29%)
Aug 19, 2021
8.600
8.700
8.470
8.500
168,250
-0.25(-2.86%)
Aug 18, 2021
8.700
9.030
8.660
8.750
288,926
+0.06(+0.69%)
Aug 17, 2021
9.030
9.030
8.570
8.690
404,346
-0.49(-5.34%)
Aug 16, 2021
9.480
9.500
9.120
9.180
401,450
-0.41(-4.28%)
Aug 13, 2021
9.660
9.780
9.540
9.590
165,712
-0.17(-1.74%)
Aug 12, 2021
10.17
10.17
9.680
9.760
199,637
-0.49(-4.78%)
Aug 11, 2021
10.38
10.44
10.02
10.25
444,468
-0.10(-0.97%)
Aug 10, 2021
9.810
10.40
9.540
10.35
562,719
+0.55(+5.61%)
Aug 09, 2021
9.770
9.910
9.550
9.800
163,894
+0.02(+0.20%)
Aug 06, 2021
9.580
9.870
9.580
9.780
232,328
+0.16(+1.66%)
Aug 05, 2021
9.620
9.770
9.460
9.620
244,416
+0.04(+0.42%)
Aug 04, 2021
9.750
9.910
9.522
9.580
293,645
-0.27(-2.74%)
Aug 03, 2021
10.07
10.13
9.730
9.850
217,567
-0.20(-1.99%)
Aug 02, 2021
10.30
10.50
10.04
10.05
277,766
-0.15(-1.47%)
Jul 30, 2021
10.00
10.47
10.00
10.20
308,899
+0.05(+0.49%)
Jul 29, 2021
10.10
10.37
9.960
10.15
353,883
+0.12(+1.20%)
Jul 28, 2021
9.960
10.47
9.800
10.03
481,887
+0.74(+7.97%)
Jul 27, 2021
9.430
9.690
9.030
9.290
342,640
-0.53(-5.40%)
Jul 26, 2021
9.820
10.07
9.790
9.820
273,402
+0.00(+0.00%)
Jul 23, 2021
9.820
9.850
9.590
9.820
209,393
-0.02(-0.20%)
Jul 22, 2021
10.15
10.31
9.790
9.840
234,641
-0.33(-3.24%)
Jul 21, 2021
9.620
10.22
9.610
10.17
291,956
+0.67(+7.05%)
Jul 20, 2021
9.190
9.660
8.990
9.500
273,802
+0.31(+3.37%)
Jul 19, 2021
9.160
9.330
8.930
9.190
234,886
-0.18(-1.92%)
Jul 16, 2021
9.760
9.845
9.330
9.370
216,242
-0.23(-2.40%)
Jul 15, 2021
9.780
9.920
9.450
9.600
251,134
-0.27(-2.74%)
Jul 14, 2021
10.36
10.42
9.820
9.870
291,688
-0.35(-3.42%)
Jul 13, 2021
10.40
10.49
10.19
10.22
163,141
-0.28(-2.67%)
Jul 12, 2021
10.45
10.54
10.26
10.50
193,116
+0.10(+0.96%)
Jul 09, 2021
10.21
10.47
10.04
10.40
189,811
+0.32(+3.17%)
Jul 08, 2021
9.880
10.20
9.760
10.08
298,066
-0.09(-0.88%)
Jul 07, 2021
10.56
10.68
10.11
10.17
291,184
-0.36(-3.42%)
Jul 06, 2021
10.72
10.73
10.35
10.53
294,097
-0.16(-1.50%)
Jul 02, 2021
10.84
10.87
10.65
10.69
192,768
-0.09(-0.83%)
Jul 01, 2021
11.00
11.00
10.68
10.78
249,057
-0.20(-1.82%)
Jun 30, 2021
11.10
11.13
10.88
10.98
400,159
-0.19(-1.70%)
Jun 29, 2021
11.21
11.25
11.02
11.17
171,961
-0.02(-0.18%)
Jun 28, 2021
11.00
11.25
10.96
11.19
273,919
+0.26(+2.38%)
Jun 25, 2021
11.44
11.53
10.88
10.93
643,317
-0.34(-3.02%)
Jun 24, 2021
10.82
11.30
10.81
11.27
238,236
+0.50(+4.64%)
Jun 23, 2021
10.68
10.92
10.65
10.77
409,461
+0.05(+0.47%)
Jun 22, 2021
10.70
10.80
10.56
10.72
242,458
-0.05(-0.46%)
Jun 21, 2021
11.11
11.15
10.68
10.77
358,902
-0.33(-2.97%)
Jun 18, 2021
11.50
11.70
11.08
11.10
1,703,396
-0.54(-4.64%)
Jun 17, 2021
11.61
12.19
11.50
11.64
444,949
-0.11(-0.94%)
Jun 16, 2021
11.70
11.86
11.41
11.75
456,348
+0.07(+0.60%)
Jun 15, 2021
12.00
12.19
11.60
11.68
701,299
-0.62(-5.04%)
Jun 14, 2021
10.27
12.35
10.23
12.30
2,790,913
+2.10(+20.59%)
Jun 11, 2021
10.28
10.36
10.11
10.20
259,624
+0.02(+0.20%)
Jun 10, 2021
10.31
10.42
10.13
10.18
238,929
-0.07(-0.68%)
Jun 09, 2021
10.64
10.79
10.23
10.25
327,045
-0.40(-3.76%)
Jun 08, 2021
10.60
10.70
10.28
10.65
206,826
+0.19(+1.82%)
Jun 07, 2021
10.58
10.70
10.30
10.46
386,877
-0.12(-1.13%)
Jun 04, 2021
10.25
10.58
10.14
10.58
200,044
+0.46(+4.55%)
Jun 03, 2021
10.40
10.42
10.08
10.12
248,625
-0.40(-3.80%)
Jun 02, 2021
10.40
11.00
10.30
10.52
812,289
+0.14(+1.35%)
Jun 01, 2021
10.27
10.51
10.18
10.38
245,390
+0.20(+1.96%)
May 28, 2021
10.48
10.57
10.12
10.18
409,757
-0.22(-2.12%)
May 27, 2021
10.10
10.48
10.06
10.40
228,862
+0.33(+3.28%)
May 26, 2021
9.890
10.15
9.806
10.07
226,759
+0.19(+1.92%)
May 25, 2021
10.11
10.30
9.850
9.880
323,431
-0.20(-1.98%)
May 24, 2021
10.01
10.22
9.880
10.08
251,277
+0.13(+1.31%)
May 21, 2021
10.06
10.16
9.770
9.950
241,371
-0.01(-0.10%)
May 20, 2021
9.850
9.990
9.680
9.960
307,743
+0.26(+2.68%)
May 19, 2021
9.300
9.720
9.050
9.700
370,134
+0.28(+2.97%)
May 18, 2021
9.950
10.20
9.370
9.420
775,266
-0.10(-1.05%)
May 17, 2021
9.700
9.710
9.130
9.520
760,342
+0.57(+6.37%)
May 14, 2021
8.850
9.099
8.810
8.950
254,349
+0.23(+2.64%)
May 13, 2021
8.920
9.170
8.451
8.720
358,620
+0.01(+0.11%)
May 12, 2021
9.150
9.320
8.680
8.710
481,219
-0.66(-7.04%)
May 11, 2021
8.670
9.410
8.470
9.370
455,726
+0.39(+4.34%)
May 10, 2021
9.560
9.670
8.960
8.980
495,756
-0.68(-7.04%)
May 07, 2021
9.590
9.830
9.340
9.660
345,214
+0.15(+1.58%)
May 06, 2021
9.570
9.650
9.200
9.510
486,716
-0.09(-0.94%)
May 05, 2021
9.660
9.948
9.400
9.600
508,005
+0.03(+0.31%)
May 04, 2021
9.660
9.700
9.220
9.570
618,065
-0.30(-3.04%)
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.