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
Big 5 Sporting
(NQ:
BGFV
)
3.170
-0.020 (-0.63%)
Streaming Delayed Price
Updated: 9:35 AM EDT, May 23, 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
6.973
7.282
6.973
7.155
339,256
+0.15(+2.20%)
Apr 27, 2023
7.091
8.199
6.991
7.000
1,726,261
-0.07(-1.03%)
Apr 26, 2023
7.037
7.264
7.009
7.073
189,457
+0.01(+0.13%)
Apr 25, 2023
7.254
7.264
7.041
7.064
198,241
-0.25(-3.35%)
Apr 24, 2023
7.273
7.336
7.173
7.309
155,395
+0.01(+0.12%)
Apr 21, 2023
7.127
7.309
7.064
7.300
138,034
+0.15(+2.16%)
Apr 20, 2023
7.227
7.372
7.096
7.146
131,971
-0.15(-1.99%)
Apr 19, 2023
7.109
7.318
7.018
7.291
146,760
+0.14(+1.90%)
Apr 18, 2023
7.064
7.173
7.046
7.155
196,558
+0.10(+1.42%)
Apr 17, 2023
7.218
7.264
7.018
7.055
189,922
-0.09(-1.27%)
Apr 14, 2023
7.264
7.418
7.082
7.146
194,157
-0.10(-1.38%)
Apr 13, 2023
7.418
7.418
7.127
7.245
395,924
-0.25(-3.39%)
Apr 12, 2023
7.781
7.799
7.477
7.500
164,065
-0.19(-2.48%)
Apr 11, 2023
7.291
7.817
7.291
7.690
373,523
+0.43(+5.88%)
Apr 10, 2023
6.982
7.345
6.946
7.264
308,307
+0.27(+3.90%)
Apr 06, 2023
6.955
7.027
6.873
6.991
186,125
+0.09(+1.32%)
Apr 05, 2023
7.009
7.019
6.782
6.900
194,031
-0.14(-1.94%)
Apr 04, 2023
7.218
7.218
6.973
7.037
180,944
-0.14(-1.90%)
Apr 03, 2023
7.037
7.200
6.928
7.173
290,433
+0.19(+2.73%)
Mar 31, 2023
6.819
7.073
6.819
6.982
248,120
+0.19(+2.81%)
Mar 30, 2023
6.755
6.841
6.675
6.791
240,318
+0.09(+1.35%)
Mar 29, 2023
6.810
6.810
6.635
6.701
220,214
-0.05(-0.81%)
Mar 28, 2023
6.646
6.755
6.583
6.755
212,041
+0.12(+1.78%)
Mar 27, 2023
6.728
6.764
6.567
6.637
364,435
-0.03(-0.41%)
Mar 24, 2023
6.564
6.719
6.474
6.664
330,434
+0.05(+0.82%)
Mar 23, 2023
6.828
6.878
6.519
6.610
397,604
-0.18(-2.67%)
Mar 22, 2023
6.982
7.073
6.782
6.791
304,551
-0.17(-2.48%)
Mar 21, 2023
6.964
7.146
6.937
6.964
205,111
+0.07(+1.05%)
Mar 20, 2023
6.900
7.082
6.826
6.891
266,806
+0.05(+0.80%)
Mar 17, 2023
7.082
7.114
6.787
6.837
569,637
-0.30(-4.20%)
Mar 16, 2023
6.955
7.264
6.828
7.136
419,437
+0.13(+1.81%)
Mar 15, 2023
6.864
7.037
6.839
7.009
365,048
-0.09(-1.28%)
Mar 14, 2023
7.264
7.391
7.000
7.100
409,500
+0.05(+0.64%)
Mar 13, 2023
7.264
7.264
6.828
7.055
517,913
-0.28(-3.84%)
Mar 10, 2023
7.727
7.845
7.313
7.336
477,256
-0.42(-5.39%)
Mar 09, 2023
7.736
7.935
7.736
7.754
356,702
-0.02(-0.29%)
Mar 08, 2023
7.843
7.984
7.622
7.777
592,099
-0.07(-0.84%)
Mar 07, 2023
7.781
7.984
7.746
7.843
490,104
+0.12(+1.60%)
Mar 06, 2023
7.913
7.975
7.666
7.719
563,231
-0.20(-2.56%)
Mar 03, 2023
7.843
7.957
7.728
7.922
331,120
+0.13(+1.70%)
Mar 02, 2023
7.763
7.834
7.552
7.790
418,818
+0.03(+0.34%)
Mar 01, 2023
8.151
8.372
7.640
7.763
653,760
-0.03(-0.34%)
Feb 28, 2023
8.107
8.134
7.719
7.790
656,994
-0.33(-4.02%)
Feb 27, 2023
8.628
8.725
8.107
8.116
481,349
-0.44(-5.15%)
Feb 24, 2023
8.601
8.628
8.438
8.557
198,163
-0.11(-1.22%)
Feb 23, 2023
8.681
8.787
8.522
8.663
264,647
+0.01(+0.10%)
Feb 22, 2023
8.584
8.804
8.557
8.654
227,667
+0.11(+1.24%)
Feb 21, 2023
8.875
8.875
8.531
8.548
325,893
-0.38(-4.25%)
Feb 17, 2023
8.910
8.963
8.707
8.928
235,207
+0.07(+0.80%)
Feb 16, 2023
8.663
9.051
8.604
8.857
263,975
+0.11(+1.21%)
Feb 15, 2023
8.443
8.813
8.337
8.751
247,255
+0.27(+3.23%)
Feb 14, 2023
8.434
8.540
8.231
8.478
179,477
+0.00(+0.00%)
Feb 13, 2023
8.460
8.548
8.310
8.478
152,345
-0.01(-0.10%)
Feb 10, 2023
8.451
8.496
8.257
8.487
324,992
+0.04(+0.42%)
Feb 09, 2023
8.778
8.910
8.412
8.451
272,495
-0.25(-2.84%)
Feb 08, 2023
8.972
9.018
8.645
8.698
294,069
-0.39(-4.32%)
Feb 07, 2023
9.210
9.210
8.901
9.091
251,712
-0.12(-1.29%)
Feb 06, 2023
9.201
9.278
8.954
9.210
378,994
+0.01(+0.10%)
Feb 03, 2023
8.840
9.554
8.831
9.201
501,884
+0.24(+2.66%)
Feb 02, 2023
8.910
9.157
8.835
8.963
387,521
+0.18(+2.01%)
Feb 01, 2023
8.804
8.840
8.443
8.787
393,969
-0.03(-0.30%)
Jan 31, 2023
8.381
8.848
8.381
8.813
358,094
+0.52(+6.28%)
Jan 30, 2023
8.487
8.531
8.204
8.293
299,838
-0.34(-3.89%)
Jan 27, 2023
8.593
8.787
8.579
8.628
373,396
+0.08(+0.93%)
Jan 26, 2023
8.734
8.892
8.548
8.548
333,841
-0.04(-0.51%)
Jan 25, 2023
8.575
8.645
8.496
8.593
359,197
-0.03(-0.31%)
Jan 24, 2023
8.601
8.725
8.506
8.619
226,913
-0.03(-0.31%)
Jan 23, 2023
8.354
8.778
8.337
8.645
483,929
+0.31(+3.70%)
Jan 20, 2023
8.372
8.487
8.134
8.337
399,588
+0.13(+1.61%)
Jan 19, 2023
8.213
8.354
8.107
8.204
339,870
-0.05(-0.59%)
Jan 18, 2023
8.398
8.672
8.129
8.253
930,974
-0.78(-8.64%)
Jan 17, 2023
9.016
9.140
8.928
9.034
186,462
+0.04(+0.39%)
Jan 13, 2023
8.637
9.034
8.637
8.998
357,786
+0.32(+3.66%)
Jan 12, 2023
8.645
8.831
8.575
8.681
386,808
+0.11(+1.34%)
Jan 11, 2023
8.487
8.681
8.460
8.566
236,556
+0.15(+1.78%)
Jan 10, 2023
8.160
8.460
8.037
8.416
245,523
+0.26(+3.25%)
Jan 09, 2023
8.160
8.465
8.107
8.151
282,117
+0.04(+0.54%)
Jan 06, 2023
7.949
8.160
7.887
8.107
250,474
+0.19(+2.45%)
Jan 05, 2023
8.072
8.099
7.790
7.913
259,045
-0.19(-2.29%)
Jan 04, 2023
7.904
8.187
7.869
8.099
234,060
+0.19(+2.34%)
Jan 03, 2023
7.931
8.072
7.861
7.913
308,639
+0.12(+1.59%)
Dec 30, 2022
7.737
7.949
7.737
7.790
482,755
-0.12(-1.56%)
Dec 29, 2022
7.534
8.019
7.455
7.913
401,396
+0.43(+5.78%)
Dec 28, 2022
7.816
7.860
7.375
7.481
694,125
-0.37(-4.72%)
Dec 27, 2022
8.019
8.028
7.737
7.852
507,422
-0.17(-2.09%)
Dec 23, 2022
8.090
8.116
7.869
8.019
608,720
-0.05(-0.66%)
Dec 22, 2022
8.204
8.204
7.966
8.072
504,946
-0.19(-2.35%)
Dec 21, 2022
8.248
8.409
8.178
8.266
576,398
+0.17(+2.07%)
Dec 20, 2022
8.398
8.484
8.090
8.099
569,326
-0.34(-3.97%)
Dec 19, 2022
8.848
8.917
8.416
8.434
559,777
-0.44(-4.97%)
Dec 16, 2022
9.087
9.219
8.804
8.875
407,600
-0.34(-3.64%)
Dec 15, 2022
9.289
9.528
9.157
9.210
383,206
-0.13(-1.42%)
Dec 14, 2022
9.510
9.651
9.219
9.342
364,931
-0.19(-1.94%)
Dec 13, 2022
10.24
10.34
9.501
9.528
496,524
-0.35(-3.57%)
Dec 12, 2022
9.766
9.889
9.589
9.881
285,978
+0.11(+1.17%)
Dec 09, 2022
9.889
10.01
9.713
9.766
253,979
-0.20(-2.04%)
Dec 08, 2022
10.15
10.28
9.916
9.969
333,578
-0.19(-1.82%)
Dec 07, 2022
10.19
10.44
10.14
10.15
216,615
-0.13(-1.29%)
Dec 06, 2022
10.38
10.52
10.15
10.29
348,954
-0.07(-0.68%)
Dec 05, 2022
10.49
10.58
10.19
10.36
342,558
-0.26(-2.49%)
Dec 02, 2022
10.67
10.74
10.48
10.62
195,347
-0.03(-0.25%)
Dec 01, 2022
10.89
11.12
10.62
10.65
206,274
-0.30(-2.74%)
Nov 30, 2022
10.76
10.97
10.52
10.95
252,131
+0.17(+1.55%)
Nov 29, 2022
10.91
10.95
10.67
10.78
326,772
-0.18(-1.66%)
Nov 28, 2022
11.09
11.23
10.83
10.96
294,778
-0.14(-1.25%)
Nov 25, 2022
10.99
11.35
10.99
11.10
153,557
+0.15(+1.34%)
Nov 23, 2022
11.12
11.16
10.87
10.95
293,236
-0.06(-0.55%)
Nov 22, 2022
10.87
11.28
10.87
11.01
284,146
+0.29(+2.74%)
Nov 21, 2022
11.04
11.13
10.66
10.72
334,016
-0.41(-3.73%)
Nov 18, 2022
11.54
11.65
11.13
11.13
224,682
-0.18(-1.60%)
Nov 17, 2022
11.00
11.34
10.84
11.32
204,947
+0.22(+2.03%)
Nov 16, 2022
11.58
11.62
10.86
11.09
311,177
-0.63(-5.38%)
Nov 15, 2022
11.28
12.02
11.28
11.72
611,330
+0.61(+5.44%)
Nov 14, 2022
11.01
11.14
10.79
11.12
363,538
+0.15(+1.34%)
Nov 11, 2022
10.73
11.07
10.63
10.97
367,796
+0.38(+3.59%)
Nov 10, 2022
10.49
11.02
10.46
10.59
463,634
+0.35(+3.46%)
Nov 09, 2022
10.37
10.63
10.09
10.24
331,729
-0.43(-4.05%)
Nov 08, 2022
11.71
11.84
10.37
10.67
656,641
-0.99(-8.46%)
Nov 07, 2022
11.15
11.75
10.76
11.65
409,311
+0.44(+3.93%)
Nov 04, 2022
10.75
11.24
10.72
11.21
379,870
+0.50(+4.68%)
Nov 03, 2022
10.18
10.85
10.16
10.71
416,745
+0.35(+3.34%)
Nov 02, 2022
10.42
10.37
865,324
-0.77(-6.91%)
Nov 01, 2022
11.27
11.38
10.73
11.13
954,973
-0.01(-0.08%)
Oct 31, 2022
11.20
11.58
10.99
11.14
755,570
-0.05(-0.46%)
Oct 28, 2022
11.01
11.30
10.81
11.20
405,132
+0.28(+2.53%)
Oct 27, 2022
10.93
11.24
10.81
10.92
273,990
+0.04(+0.40%)
Oct 26, 2022
10.68
11.13
10.68
10.88
324,081
+0.21(+1.95%)
Oct 25, 2022
10.47
10.89
10.42
10.67
270,426
+0.23(+2.24%)
Oct 24, 2022
10.20
10.45
9.976
10.43
468,168
+0.28(+2.72%)
Oct 21, 2022
10.03
10.34
9.958
10.16
423,400
+0.22(+2.17%)
Oct 20, 2022
9.734
10.18
9.704
9.942
358,326
+0.17(+1.77%)
Oct 19, 2022
9.536
9.791
9.371
9.769
342,965
+0.05(+0.53%)
Oct 18, 2022
9.847
10.07
9.561
9.717
179,395
+0.00(+0.00%)
Oct 17, 2022
9.527
9.769
9.527
9.717
205,317
+0.27(+2.84%)
Oct 14, 2022
9.596
9.682
9.311
9.449
196,335
-0.14(-1.44%)
Oct 13, 2022
9.060
9.596
8.844
9.587
356,860
+0.40(+4.33%)
Oct 12, 2022
9.233
9.242
9.004
9.190
188,648
-0.01(-0.09%)
Oct 11, 2022
9.172
9.449
8.935
9.198
273,283
-0.05(-0.56%)
Oct 10, 2022
9.354
9.475
9.034
9.250
235,560
-0.13(-1.38%)
Oct 07, 2022
9.605
9.668
9.285
9.380
569,589
-0.36(-3.73%)
Oct 06, 2022
9.760
9.985
9.682
9.743
138,650
-0.09(-0.88%)
Oct 05, 2022
9.561
9.855
9.527
9.829
227,580
+0.03(+0.26%)
Oct 04, 2022
9.484
9.829
9.484
9.803
450,799
+0.39(+4.13%)
Oct 03, 2022
9.363
9.553
9.159
9.414
376,887
+0.13(+1.40%)
Sep 30, 2022
9.285
9.717
8.904
9.285
419,459
-0.20(-2.10%)
Sep 29, 2022
9.639
9.743
9.389
9.484
310,479
-0.34(-3.43%)
Sep 28, 2022
9.354
9.908
9.371
9.821
307,533
+0.37(+3.93%)
Sep 27, 2022
9.276
9.544
9.190
9.449
289,511
+0.32(+3.50%)
Sep 26, 2022
9.164
9.881
9.086
9.129
475,560
-0.13(-1.40%)
Sep 23, 2022
9.475
9.475
9.129
9.259
338,144
-0.22(-2.37%)
Sep 22, 2022
9.570
9.648
9.406
9.484
288,597
-0.13(-1.35%)
Sep 21, 2022
9.760
10.00
9.570
9.613
204,452
-0.14(-1.42%)
Sep 20, 2022
10.05
10.05
9.665
9.752
242,245
-0.36(-3.59%)
Sep 19, 2022
9.942
10.20
9.942
10.11
214,315
+0.00(+0.00%)
Sep 16, 2022
10.43
10.43
9.947
10.11
467,629
-0.29(-2.74%)
Sep 15, 2022
10.41
10.75
10.32
10.40
286,775
+0.02(+0.17%)
Sep 14, 2022
10.51
10.71
10.15
10.38
273,990
-0.05(-0.50%)
Sep 13, 2022
10.31
10.58
10.24
10.43
359,729
-0.16(-1.47%)
Sep 12, 2022
10.80
11.01
10.56
10.59
323,338
-0.13(-1.21%)
Sep 09, 2022
10.46
10.73
10.46
10.72
304,667
+0.36(+3.51%)
Sep 08, 2022
10.03
10.38
9.933
10.36
315,777
+0.17(+1.70%)
Sep 07, 2022
9.890
10.29
9.786
10.18
399,517
+0.23(+2.35%)
Sep 06, 2022
10.20
10.25
9.890
9.950
389,675
-0.28(-2.70%)
Sep 02, 2022
10.61
10.62
10.10
10.23
362,156
-0.24(-2.31%)
Sep 01, 2022
10.37
10.61
10.13
10.47
531,090
-0.11(-1.06%)
Aug 31, 2022
10.76
10.79
10.31
10.58
693,141
-0.04(-0.41%)
Aug 30, 2022
10.40
10.70
10.18
10.62
1,034,656
+0.28(+2.70%)
Aug 29, 2022
10.31
10.52
10.28
10.35
303,924
-0.13(-1.21%)
Aug 26, 2022
10.66
10.93
10.27
10.47
659,668
-0.09(-0.88%)
Aug 25, 2022
10.12
10.59
10.07
10.57
363,055
+0.42(+4.18%)
Aug 24, 2022
10.42
10.42
10.02
10.14
653,032
-0.32(-3.08%)
Aug 23, 2022
10.68
10.70
10.43
10.46
675,271
-0.09(-0.88%)
Aug 22, 2022
10.50
10.72
10.29
10.56
548,189
-0.19(-1.81%)
Aug 19, 2022
10.85
10.99
10.64
10.75
576,389
-0.28(-2.53%)
Aug 18, 2022
11.70
11.95
10.79
11.03
1,043,183
-0.99(-8.25%)
Aug 17, 2022
12.85
12.87
11.95
12.02
1,140,165
-1.06(-8.10%)
Aug 16, 2022
11.59
13.22
11.47
13.08
2,284,587
+1.65(+14.46%)
Aug 15, 2022
11.18
11.45
11.04
11.43
383,747
+0.21(+1.89%)
Aug 12, 2022
10.85
11.24
10.62
11.22
472,570
+0.52(+4.83%)
Aug 11, 2022
10.56
11.20
10.56
10.70
514,545
+0.25(+2.35%)
Aug 10, 2022
10.40
10.55
10.20
10.46
641,178
+0.35(+3.44%)
Aug 09, 2022
10.99
11.16
10.01
10.11
924,933
-1.08(-9.69%)
Aug 08, 2022
9.430
11.20
9.430
11.19
1,468,567
+1.86(+19.87%)
Aug 05, 2022
9.659
9.794
9.278
9.337
852,987
-0.42(-4.26%)
Aug 04, 2022
10.24
10.32
9.744
9.752
825,229
-0.55(-5.35%)
Aug 03, 2022
10.07
10.44
9.544
10.30
2,323,131
-0.58(-5.37%)
Aug 02, 2022
10.86
11.25
10.76
10.89
1,033,129
-0.03(-0.31%)
Aug 01, 2022
10.88
11.18
10.71
10.92
762,614
+0.03(+0.23%)
Jul 29, 2022
10.61
10.90
10.52
10.90
374,750
+0.33(+3.13%)
Jul 28, 2022
10.51
10.62
10.19
10.57
257,724
+0.10(+0.97%)
Jul 27, 2022
10.43
10.55
10.18
10.46
346,182
+0.13(+1.23%)
Jul 26, 2022
10.47
10.57
10.04
10.34
544,168
-0.38(-3.56%)
Jul 25, 2022
11.01
11.24
10.60
10.72
721,228
-0.20(-1.86%)
Jul 22, 2022
10.76
10.94
10.53
10.92
481,573
+0.23(+2.14%)
Jul 21, 2022
10.62
10.74
10.28
10.69
225,446
-0.05(-0.47%)
Jul 20, 2022
10.31
10.77
10.18
10.74
469,179
+0.44(+4.28%)
Jul 19, 2022
10.14
10.49
10.14
10.30
503,298
+0.27(+2.70%)
Jul 18, 2022
10.27
10.46
9.964
10.03
462,302
-0.15(-1.50%)
Jul 15, 2022
10.22
10.35
9.909
10.18
682,225
+0.17(+1.69%)
Jul 14, 2022
9.896
10.04
9.719
10.01
221,586
-0.12(-1.17%)
Jul 13, 2022
9.769
10.21
9.718
10.13
316,126
+0.23(+2.31%)
Jul 12, 2022
9.871
10.12
9.782
9.905
306,310
-0.01(-0.09%)
Jul 11, 2022
10.08
10.29
9.845
9.913
364,653
-0.27(-2.66%)
Jul 08, 2022
9.811
10.26
9.705
10.18
521,238
+0.36(+3.71%)
Jul 07, 2022
9.303
9.837
9.303
9.820
437,406
+0.60(+6.53%)
Jul 06, 2022
9.727
9.845
9.167
9.218
565,230
-0.47(-4.90%)
Jul 05, 2022
9.312
9.718
9.104
9.693
613,577
+0.36(+3.91%)
Jul 01, 2022
9.430
9.460
8.981
9.328
610,775
-0.17(-1.78%)
Jun 30, 2022
9.193
9.523
9.074
9.498
576,087
+0.08(+0.81%)
Jun 29, 2022
9.642
9.644
9.235
9.422
576,963
-0.21(-2.20%)
Jun 28, 2022
10.04
10.25
9.591
9.633
414,663
-0.38(-3.81%)
Jun 27, 2022
10.25
10.38
9.981
10.01
398,373
-0.19(-1.83%)
Jun 24, 2022
10.08
10.35
10.05
10.20
888,011
+0.23(+2.29%)
Jun 23, 2022
9.718
10.11
9.680
9.972
541,440
+0.35(+3.61%)
Jun 22, 2022
9.413
9.887
9.362
9.625
1,013,926
+0.02(+0.18%)
Jun 21, 2022
10.17
10.35
9.566
9.608
1,436,642
-0.40(-3.98%)
Jun 17, 2022
9.642
10.06
9.534
10.01
3,009,328
+0.41(+4.24%)
Jun 16, 2022
9.583
9.828
9.405
9.600
817,211
-0.24(-2.41%)
Jun 15, 2022
9.532
10.33
9.532
9.837
1,511,583
+0.46(+4.88%)
Jun 14, 2022
9.023
9.506
8.990
9.379
838,917
+0.42(+4.73%)
Jun 13, 2022
9.295
9.523
8.803
8.956
1,240,941
-0.59(-6.21%)
Jun 10, 2022
9.752
9.930
9.453
9.549
803,513
-0.37(-3.76%)
Jun 09, 2022
9.964
10.05
9.667
9.922
953,125
-0.09(-0.93%)
Jun 08, 2022
10.23
10.29
9.972
10.01
719,785
-0.28(-2.72%)
Jun 07, 2022
10.09
10.38
9.955
10.29
548,404
-0.07(-0.65%)
Jun 06, 2022
10.51
10.55
10.05
10.36
536,684
+0.03(+0.25%)
Jun 03, 2022
10.80
11.01
10.25
10.34
595,312
-0.67(-6.08%)
Jun 02, 2022
10.65
11.07
10.41
11.01
930,157
+0.38(+3.59%)
Jun 01, 2022
10.96
10.99
10.40
10.62
782,229
-0.18(-1.65%)
May 31, 2022
11.35
11.43
10.67
10.80
1,278,654
-0.30(-2.67%)
May 27, 2022
11.02
11.44
10.92
11.10
1,141,016
+0.14(+1.29%)
May 26, 2022
10.82
11.32
10.81
10.96
1,117,000
+0.32(+3.05%)
May 25, 2022
9.461
10.87
9.278
10.63
1,786,168
+0.81(+8.30%)
May 24, 2022
9.935
9.935
9.503
9.819
930,789
-0.22(-2.24%)
May 23, 2022
10.10
10.14
9.669
10.04
910,841
-0.04(-0.41%)
May 20, 2022
10.07
10.13
9.536
10.08
1,207,829
+0.05(+0.50%)
May 19, 2022
9.910
10.30
9.894
10.04
823,727
-0.10(-0.98%)
May 18, 2022
10.82
10.82
9.936
10.13
1,776,862
-1.08(-9.64%)
May 17, 2022
11.25
11.39
10.83
11.22
826,256
+0.22(+2.04%)
May 16, 2022
11.27
11.42
10.96
10.99
690,847
-0.32(-2.79%)
May 13, 2022
11.14
11.59
11.08
11.31
680,761
+0.29(+2.64%)
May 12, 2022
10.58
11.38
10.58
11.02
965,318
+0.19(+1.77%)
May 11, 2022
11.09
11.55
10.75
10.82
1,305,460
-0.31(-2.76%)
May 10, 2022
11.41
11.56
10.87
11.13
1,005,114
-0.11(-0.96%)
May 09, 2022
11.51
11.64
11.03
11.24
1,644,056
-0.59(-4.99%)
May 06, 2022
12.03
12.21
11.66
11.83
807,935
-0.37(-3.07%)
May 05, 2022
12.35
12.38
11.65
12.21
1,530,370
-0.27(-2.20%)
May 04, 2022
12.06
12.64
11.86
12.48
2,870,357
-0.72(-5.48%)
May 03, 2022
12.60
13.41
12.37
13.20
1,322,737
+0.60(+4.75%)
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.