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
China Automotive Sys
(NQ:
CAAS
)
3.960
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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
4.600
5.090
4.520
4.930
234,843
+0.35(+7.64%)
Apr 27, 2023
4.400
4.630
4.330
4.580
56,483
+0.23(+5.29%)
Apr 26, 2023
4.470
4.487
4.320
4.350
35,247
-0.05(-1.14%)
Apr 25, 2023
4.410
4.500
4.390
4.400
34,233
-0.08(-1.79%)
Apr 24, 2023
4.520
4.590
4.380
4.480
89,788
-0.13(-2.82%)
Apr 21, 2023
4.800
4.800
4.510
4.610
55,114
-0.13(-2.74%)
Apr 20, 2023
4.750
4.850
4.670
4.740
31,832
-0.08(-1.66%)
Apr 19, 2023
4.760
4.950
4.666
4.820
75,572
+0.07(+1.47%)
Apr 18, 2023
4.600
4.900
4.530
4.750
135,789
+0.19(+4.17%)
Apr 17, 2023
4.680
4.780
4.340
4.560
318,895
-0.19(-4.00%)
Apr 14, 2023
4.850
4.880
4.710
4.750
47,958
-0.09(-1.86%)
Apr 13, 2023
4.900
4.980
4.770
4.840
90,696
-0.10(-2.02%)
Apr 12, 2023
5.020
5.020
4.860
4.940
54,484
-0.01(-0.20%)
Apr 11, 2023
5.040
5.120
4.870
4.950
76,991
-0.10(-1.98%)
Apr 10, 2023
4.830
5.240
4.830
5.050
98,431
+0.16(+3.27%)
Apr 06, 2023
5.090
5.220
4.870
4.890
80,951
-0.19(-3.74%)
Apr 05, 2023
5.100
5.190
4.770
5.080
101,115
-0.18(-3.42%)
Apr 04, 2023
5.350
5.405
5.220
5.260
48,225
-0.19(-3.49%)
Apr 03, 2023
5.380
5.645
5.140
5.450
224,049
+0.22(+4.21%)
Mar 31, 2023
4.930
5.320
4.881
5.230
202,026
+0.38(+7.84%)
Mar 30, 2023
5.450
5.740
4.680
4.850
498,534
-1.19(-19.70%)
Mar 29, 2023
5.740
6.090
5.570
6.040
187,968
+0.47(+8.44%)
Mar 28, 2023
5.720
5.800
5.501
5.570
58,107
-0.14(-2.45%)
Mar 27, 2023
5.770
5.910
5.700
5.710
138,068
-0.12(-2.06%)
Mar 24, 2023
5.690
5.925
5.690
5.830
42,207
-0.01(-0.17%)
Mar 23, 2023
5.710
5.980
5.650
5.840
62,154
+0.19(+3.36%)
Mar 22, 2023
5.830
5.830
5.570
5.650
82,505
-0.16(-2.75%)
Mar 21, 2023
5.800
6.020
5.686
5.810
53,233
+0.03(+0.52%)
Mar 20, 2023
5.470
6.090
5.425
5.780
168,622
+0.21(+3.77%)
Mar 17, 2023
6.160
6.160
5.380
5.570
164,354
-0.57(-9.28%)
Mar 16, 2023
6.080
6.370
6.010
6.140
93,351
-0.07(-1.13%)
Mar 15, 2023
5.950
6.260
5.920
6.210
136,209
+0.21(+3.50%)
Mar 14, 2023
6.230
6.260
5.910
6.000
123,536
-0.15(-2.44%)
Mar 13, 2023
6.300
6.540
6.095
6.150
149,903
-0.34(-5.24%)
Mar 10, 2023
6.820
6.836
6.380
6.490
161,333
-0.40(-5.81%)
Mar 09, 2023
7.140
7.215
6.860
6.890
64,578
-0.25(-3.50%)
Mar 08, 2023
7.220
7.270
7.040
7.140
127,529
-0.13(-1.79%)
Mar 07, 2023
7.350
7.380
7.060
7.270
79,010
-0.09(-1.22%)
Mar 06, 2023
7.500
7.500
6.950
7.360
170,784
-0.20(-2.65%)
Mar 03, 2023
7.440
7.660
7.370
7.560
69,509
+0.14(+1.89%)
Mar 02, 2023
7.360
7.490
7.260
7.420
64,341
-0.03(-0.40%)
Mar 01, 2023
7.310
7.600
7.210
7.450
120,368
+0.17(+2.34%)
Feb 28, 2023
7.430
7.560
7.230
7.280
55,992
-0.10(-1.36%)
Feb 27, 2023
6.920
7.580
6.920
7.380
272,927
+0.46(+6.65%)
Feb 24, 2023
7.270
7.300
6.860
6.920
254,607
-0.51(-6.86%)
Feb 23, 2023
7.640
7.640
7.360
7.430
113,324
-0.11(-1.46%)
Feb 22, 2023
7.580
7.685
7.320
7.540
107,738
-0.09(-1.18%)
Feb 21, 2023
7.910
8.150
7.460
7.630
252,980
-0.21(-2.68%)
Feb 17, 2023
8.120
8.120
7.765
7.840
134,217
-0.40(-4.85%)
Feb 16, 2023
8.250
8.350
8.100
8.240
141,007
-0.11(-1.32%)
Feb 15, 2023
8.310
8.380
7.830
8.350
232,787
-0.03(-0.36%)
Feb 14, 2023
8.860
8.980
8.060
8.380
362,923
-0.46(-5.20%)
Feb 13, 2023
8.730
8.850
8.290
8.840
177,307
+0.14(+1.61%)
Feb 10, 2023
8.420
8.794
8.320
8.700
105,820
+0.07(+0.81%)
Feb 09, 2023
8.890
9.143
8.420
8.630
270,090
-0.24(-2.71%)
Feb 08, 2023
8.400
9.080
8.200
8.870
301,933
+0.78(+9.64%)
Feb 07, 2023
8.010
8.380
7.948
8.090
227,349
+0.03(+0.37%)
Feb 06, 2023
9.490
9.490
7.620
8.060
840,363
-1.55(-16.13%)
Feb 03, 2023
8.600
9.700
8.600
9.610
461,365
+0.86(+9.83%)
Feb 02, 2023
8.650
8.910
8.441
8.750
315,437
+0.10(+1.16%)
Feb 01, 2023
8.650
8.990
8.430
8.650
323,963
+0.00(+0.00%)
Jan 31, 2023
8.040
8.870
7.850
8.650
500,560
+0.56(+6.92%)
Jan 30, 2023
7.250
8.180
7.230
8.090
534,645
+0.87(+12.05%)
Jan 27, 2023
7.440
7.480
7.180
7.220
148,102
-0.21(-2.83%)
Jan 26, 2023
7.430
7.470
7.280
7.430
130,196
+0.03(+0.41%)
Jan 25, 2023
7.470
7.500
7.210
7.400
108,771
-0.07(-0.94%)
Jan 24, 2023
6.840
7.480
6.690
7.470
289,682
+0.62(+9.05%)
Jan 23, 2023
6.750
6.970
6.561
6.850
116,708
+0.15(+2.24%)
Jan 20, 2023
6.530
6.740
6.490
6.700
79,449
+0.21(+3.24%)
Jan 19, 2023
6.410
6.620
6.290
6.490
77,958
+0.01(+0.15%)
Jan 18, 2023
6.740
6.820
6.400
6.480
97,002
-0.27(-4.00%)
Jan 17, 2023
6.690
6.970
6.470
6.750
155,050
+0.12(+1.81%)
Jan 13, 2023
6.790
6.790
6.442
6.630
74,854
-0.17(-2.50%)
Jan 12, 2023
6.560
6.980
6.489
6.800
117,959
+0.28(+4.29%)
Jan 11, 2023
6.760
6.800
6.320
6.520
106,998
-0.18(-2.69%)
Jan 10, 2023
6.340
6.820
6.340
6.700
227,130
+0.40(+6.35%)
Jan 09, 2023
5.730
6.400
5.730
6.300
258,087
+0.57(+9.95%)
Jan 06, 2023
5.760
5.880
5.690
5.730
79,017
-0.02(-0.35%)
Jan 05, 2023
5.780
5.895
5.660
5.750
61,670
-0.07(-1.20%)
Jan 04, 2023
5.800
6.110
5.760
5.820
162,546
-0.03(-0.51%)
Jan 03, 2023
5.800
6.130
5.760
5.850
201,630
+0.05(+0.86%)
Dec 30, 2022
5.630
5.850
5.610
5.800
175,151
+0.02(+0.35%)
Dec 29, 2022
5.820
5.960
5.700
5.780
115,603
-0.08(-1.37%)
Dec 28, 2022
5.630
5.980
5.500
5.860
189,544
+0.12(+2.09%)
Dec 27, 2022
6.330
6.340
5.660
5.740
278,041
-0.62(-9.75%)
Dec 23, 2022
6.010
6.430
5.920
6.360
261,489
+0.46(+7.80%)
Dec 22, 2022
6.420
6.550
5.900
5.900
144,683
-0.60(-9.23%)
Dec 21, 2022
6.240
6.580
6.130
6.500
168,682
+0.25(+4.00%)
Dec 20, 2022
6.640
6.650
6.190
6.250
154,936
-0.33(-5.02%)
Dec 19, 2022
5.890
6.640
5.830
6.580
362,284
+0.37(+5.96%)
Dec 16, 2022
6.660
6.750
5.860
6.210
429,274
-0.50(-7.45%)
Dec 15, 2022
6.710
6.850
6.585
6.710
133,912
+0.06(+0.90%)
Dec 14, 2022
7.090
7.250
6.251
6.650
268,517
-0.44(-6.21%)
Dec 13, 2022
6.900
7.150
6.620
7.090
296,694
+0.37(+5.51%)
Dec 12, 2022
6.660
6.850
6.070
6.720
254,415
+0.27(+4.19%)
Dec 09, 2022
6.860
6.980
6.200
6.450
299,030
-0.28(-4.16%)
Dec 08, 2022
6.630
6.900
6.500
6.730
275,941
+0.30(+4.67%)
Dec 07, 2022
5.720
6.500
5.530
6.430
568,268
+0.79(+14.01%)
Dec 06, 2022
8.000
8.000
5.100
5.640
1,211,831
-2.22(-28.24%)
Dec 05, 2022
7.390
8.130
7.320
7.860
485,779
+0.64(+8.86%)
Dec 02, 2022
7.000
7.690
6.937
7.220
261,233
+0.12(+1.69%)
Dec 01, 2022
7.290
7.380
6.780
7.100
241,390
-0.12(-1.66%)
Nov 30, 2022
6.660
7.280
6.530
7.220
346,441
+0.57(+8.57%)
Nov 29, 2022
6.130
6.720
6.031
6.650
169,328
+0.45(+7.26%)
Nov 28, 2022
6.390
6.390
5.880
6.200
280,458
-0.10(-1.59%)
Nov 25, 2022
6.030
6.390
5.470
6.300
298,771
+0.32(+5.35%)
Nov 23, 2022
5.850
6.055
5.710
5.980
201,304
+0.20(+3.46%)
Nov 22, 2022
5.690
5.850
5.430
5.780
228,273
+0.16(+2.85%)
Nov 21, 2022
5.000
5.690
5.000
5.620
578,916
+0.72(+14.69%)
Nov 18, 2022
5.020
5.040
4.630
4.900
216,513
-0.05(-1.01%)
Nov 17, 2022
4.450
5.050
4.450
4.950
275,839
+0.46(+10.24%)
Nov 16, 2022
4.170
4.580
4.170
4.490
145,205
+0.33(+7.93%)
Nov 15, 2022
4.600
4.775
4.040
4.160
271,960
-0.33(-7.35%)
Nov 14, 2022
4.300
4.550
4.010
4.490
209,410
+0.49(+12.25%)
Nov 11, 2022
4.040
4.169
3.980
4.000
29,825
+0.02(+0.50%)
Nov 10, 2022
4.140
4.140
3.970
3.980
63,441
-0.04(-1.00%)
Nov 09, 2022
4.110
4.110
4.000
4.020
24,099
-0.09(-2.19%)
Nov 08, 2022
4.200
4.200
4.000
4.110
23,625
-0.01(-0.24%)
Nov 07, 2022
4.100
4.204
4.000
4.120
55,590
+0.04(+0.98%)
Nov 04, 2022
4.190
4.210
4.072
4.080
26,578
-0.08(-1.92%)
Nov 03, 2022
4.120
4.210
4.090
4.160
37,346
+0.03(+0.73%)
Nov 02, 2022
4.100
4.250
4.090
4.130
75,043
-0.01(-0.24%)
Nov 01, 2022
4.290
4.290
4.080
4.140
77,826
+0.07(+1.72%)
Oct 31, 2022
4.120
4.155
4.000
4.070
61,162
-0.05(-1.21%)
Oct 28, 2022
4.220
4.300
4.080
4.120
31,038
-0.14(-3.29%)
Oct 27, 2022
4.190
4.300
4.110
4.260
57,664
+0.13(+3.15%)
Oct 26, 2022
4.170
4.220
4.060
4.130
25,973
+0.02(+0.49%)
Oct 25, 2022
3.900
4.300
3.900
4.110
127,606
+0.18(+4.58%)
Oct 24, 2022
4.000
4.000
3.820
3.930
73,878
-0.03(-0.76%)
Oct 21, 2022
4.010
4.100
3.950
3.960
43,717
-0.07(-1.74%)
Oct 20, 2022
4.030
4.055
3.960
4.030
59,559
+0.05(+1.26%)
Oct 19, 2022
4.000
4.085
3.980
3.980
16,817
-0.07(-1.73%)
Oct 18, 2022
3.970
4.155
3.970
4.050
42,658
+0.08(+2.02%)
Oct 17, 2022
4.020
4.080
3.910
3.970
59,111
-0.05(-1.24%)
Oct 14, 2022
4.110
4.110
3.950
4.020
38,869
-0.03(-0.74%)
Oct 13, 2022
4.020
4.070
4.000
4.050
63,403
+0.01(+0.25%)
Oct 12, 2022
3.900
4.150
3.800
4.040
70,178
+0.03(+0.75%)
Oct 11, 2022
3.980
4.070
3.950
4.010
46,975
+0.02(+0.50%)
Oct 10, 2022
4.030
4.106
3.990
3.990
48,178
-0.14(-3.39%)
Oct 07, 2022
4.150
4.209
3.980
4.130
49,503
-0.07(-1.67%)
Oct 06, 2022
4.125
4.300
4.077
4.200
81,684
+0.13(+3.19%)
Oct 05, 2022
4.160
4.170
4.020
4.070
38,219
-0.09(-2.16%)
Oct 04, 2022
3.910
4.190
3.910
4.160
112,878
+0.23(+5.85%)
Oct 03, 2022
3.770
4.010
3.770
3.930
147,672
-0.05(-1.26%)
Sep 30, 2022
3.980
4.085
3.920
3.980
85,766
-0.05(-1.24%)
Sep 29, 2022
4.090
4.099
4.000
4.030
46,013
-0.03(-0.74%)
Sep 28, 2022
4.010
4.090
4.010
4.060
30,805
+0.03(+0.74%)
Sep 27, 2022
4.100
4.173
4.000
4.030
60,892
-0.06(-1.47%)
Sep 26, 2022
3.750
4.100
3.750
4.090
103,809
+0.31(+8.20%)
Sep 23, 2022
4.030
4.040
3.690
3.780
250,398
-0.33(-8.03%)
Sep 22, 2022
3.950
4.146
3.950
4.110
67,682
+0.16(+4.05%)
Sep 21, 2022
4.180
4.410
3.840
3.950
325,730
-0.23(-5.50%)
Sep 20, 2022
4.170
4.310
4.110
4.180
72,669
-0.03(-0.71%)
Sep 19, 2022
4.080
4.330
4.080
4.210
103,773
+0.13(+3.19%)
Sep 16, 2022
4.550
4.550
4.065
4.080
149,301
-0.45(-9.93%)
Sep 15, 2022
4.410
4.570
4.230
4.530
200,015
+0.30(+7.09%)
Sep 14, 2022
4.410
4.460
4.200
4.230
78,898
-0.17(-3.86%)
Sep 13, 2022
4.620
4.620
4.210
4.400
113,248
-0.03(-0.79%)
Sep 12, 2022
4.210
4.570
4.180
4.435
227,724
+0.25(+6.10%)
Sep 09, 2022
4.080
4.300
4.080
4.180
100,641
+0.03(+0.72%)
Sep 08, 2022
4.160
4.320
4.080
4.150
97,924
-0.01(-0.24%)
Sep 07, 2022
4.790
4.830
4.150
4.160
294,283
-0.63(-13.15%)
Sep 06, 2022
4.400
4.800
4.263
4.790
457,854
+0.53(+12.44%)
Sep 02, 2022
4.090
4.300
4.000
4.260
123,278
+0.25(+6.23%)
Sep 01, 2022
4.150
4.180
3.940
4.010
101,036
-0.17(-4.07%)
Aug 31, 2022
4.330
4.400
4.040
4.180
184,363
-0.23(-5.22%)
Aug 30, 2022
4.090
4.440
4.000
4.410
328,683
+0.40(+9.98%)
Aug 29, 2022
3.540
4.252
3.540
4.010
422,552
+0.54(+15.56%)
Aug 26, 2022
4.300
4.300
3.030
3.470
518,074
-0.81(-18.93%)
Aug 25, 2022
4.350
4.370
4.160
4.280
202,920
+0.08(+1.90%)
Aug 24, 2022
4.520
5.120
3.780
4.200
1,024,818
-0.30(-6.67%)
Aug 23, 2022
4.030
4.500
3.900
4.500
631,908
+0.47(+11.66%)
Aug 22, 2022
3.600
4.150
3.520
4.030
511,619
+0.53(+15.14%)
Aug 19, 2022
3.670
3.670
3.450
3.500
54,836
-0.01(-0.28%)
Aug 18, 2022
3.400
3.580
3.350
3.510
108,729
+0.21(+6.36%)
Aug 17, 2022
3.200
3.380
3.120
3.300
118,314
+0.21(+6.80%)
Aug 16, 2022
3.060
3.180
2.990
3.090
43,944
+0.04(+1.31%)
Aug 15, 2022
3.060
3.110
2.910
3.050
36,623
-0.02(-0.65%)
Aug 12, 2022
3.060
3.174
2.972
3.070
190,045
+0.08(+2.54%)
Aug 11, 2022
3.010
3.080
2.970
2.994
27,912
+0.04(+1.49%)
Aug 10, 2022
2.970
3.020
2.830
2.950
47,084
-0.04(-1.28%)
Aug 09, 2022
2.990
3.000
2.810
2.988
11,393
+0.02(+0.61%)
Aug 08, 2022
2.940
2.980
2.860
2.970
37,920
+0.03(+1.02%)
Aug 05, 2022
2.900
2.955
2.880
2.940
19,055
+0.07(+2.44%)
Aug 04, 2022
2.870
2.910
2.870
2.870
19,641
+0.00(+0.00%)
Aug 03, 2022
2.850
2.870
2.810
2.870
16,001
+0.04(+1.41%)
Aug 02, 2022
2.870
2.870
2.810
2.830
11,959
+0.00(+0.00%)
Aug 01, 2022
2.840
2.850
2.810
2.830
16,529
+0.01(+0.35%)
Jul 29, 2022
2.790
2.842
2.788
2.820
21,974
-0.02(-0.71%)
Jul 28, 2022
2.800
2.850
2.800
2.840
11,491
-0.01(-0.34%)
Jul 27, 2022
2.831
2.850
2.730
2.850
11,431
+0.04(+1.35%)
Jul 26, 2022
2.770
2.830
2.750
2.812
12,085
-0.01(-0.29%)
Jul 25, 2022
2.750
2.820
2.720
2.820
19,703
+0.02(+0.71%)
Jul 22, 2022
2.760
2.840
2.758
2.800
7,076
+0.02(+0.72%)
Jul 21, 2022
2.811
2.839
2.731
2.780
9,334
-0.04(-1.42%)
Jul 20, 2022
2.730
2.830
2.730
2.820
13,489
+0.03(+1.08%)
Jul 19, 2022
2.749
2.820
2.749
2.790
18,764
+0.05(+1.82%)
Jul 18, 2022
2.730
2.825
2.730
2.740
10,766
+0.00(+0.00%)
Jul 15, 2022
2.870
2.870
2.740
2.740
11,992
-0.10(-3.52%)
Jul 14, 2022
2.730
2.844
2.730
2.840
9,865
+0.02(+0.71%)
Jul 13, 2022
2.803
2.830
2.770
2.820
7,389
-0.01(-0.35%)
Jul 12, 2022
2.786
2.850
2.730
2.830
8,335
+0.01(+0.35%)
Jul 11, 2022
2.800
2.870
2.760
2.820
24,040
+0.02(+0.65%)
Jul 08, 2022
2.710
2.830
2.690
2.802
34,040
+0.14(+5.33%)
Jul 07, 2022
2.750
2.839
2.660
2.660
29,639
-0.11(-3.97%)
Jul 06, 2022
2.810
2.810
2.718
2.770
10,991
+0.02(+0.73%)
Jul 05, 2022
2.810
2.810
2.750
2.750
11,727
-0.02(-0.72%)
Jul 01, 2022
2.740
2.840
2.740
2.770
20,784
+0.07(+2.59%)
Jun 30, 2022
2.780
2.780
2.700
2.700
13,333
-0.03(-1.10%)
Jun 29, 2022
2.705
2.810
2.705
2.730
9,775
-0.11(-3.87%)
Jun 28, 2022
2.840
2.840
2.770
2.840
19,105
+0.00(+0.00%)
Jun 27, 2022
2.760
2.850
2.711
2.840
19,824
+0.09(+3.27%)
Jun 24, 2022
2.680
2.800
2.680
2.750
42,902
+0.05(+1.85%)
Jun 23, 2022
2.750
2.820
2.657
2.700
37,338
+0.02(+0.75%)
Jun 22, 2022
2.620
2.750
2.610
2.680
13,925
-0.03(-1.11%)
Jun 21, 2022
2.670
2.750
2.610
2.710
33,573
+0.03(+1.12%)
Jun 17, 2022
2.680
2.750
2.680
2.680
39,411
-0.09(-3.25%)
Jun 16, 2022
2.730
2.830
2.710
2.770
22,734
+0.02(+0.73%)
Jun 15, 2022
2.750
2.862
2.750
2.750
56,180
-0.04(-1.43%)
Jun 14, 2022
2.870
2.877
2.740
2.790
17,336
-0.04(-1.41%)
Jun 13, 2022
2.870
2.889
2.752
2.830
15,402
-0.07(-2.41%)
Jun 10, 2022
2.900
2.930
2.860
2.900
21,826
-0.04(-1.36%)
Jun 09, 2022
2.920
2.950
2.860
2.940
21,267
-0.01(-0.34%)
Jun 08, 2022
2.910
2.950
2.875
2.950
22,708
+0.03(+1.03%)
Jun 07, 2022
2.900
2.940
2.852
2.920
24,507
+0.02(+0.69%)
Jun 06, 2022
2.920
2.940
2.875
2.900
21,998
-0.01(-0.34%)
Jun 03, 2022
2.870
2.940
2.800
2.910
14,494
+0.01(+0.34%)
Jun 02, 2022
2.840
2.940
2.810
2.900
24,678
-0.01(-0.34%)
Jun 01, 2022
2.750
2.910
2.670
2.910
98,317
+0.27(+10.23%)
May 31, 2022
2.920
2.920
2.600
2.640
80,916
-0.27(-9.28%)
May 27, 2022
2.960
2.989
2.870
2.910
14,765
-0.04(-1.47%)
May 26, 2022
2.900
3.000
2.900
2.953
13,995
+0.01(+0.46%)
May 25, 2022
2.901
2.952
2.870
2.940
26,223
+0.01(+0.34%)
May 24, 2022
2.910
2.949
2.870
2.930
10,644
+0.03(+1.03%)
May 23, 2022
2.810
3.000
2.746
2.900
26,607
+0.00(+0.00%)
May 20, 2022
2.950
2.950
2.890
2.900
66,313
-0.07(-2.36%)
May 19, 2022
2.970
2.970
2.820
2.970
32,002
+0.00(+0.00%)
May 18, 2022
2.814
2.970
2.814
2.970
19,598
+0.07(+2.41%)
May 17, 2022
2.960
3.000
2.840
2.900
21,825
-0.03(-1.02%)
May 16, 2022
2.930
3.000
2.820
2.930
34,725
+0.00(+0.00%)
May 13, 2022
2.790
2.940
2.580
2.930
60,731
+0.18(+6.55%)
May 12, 2022
2.900
2.900
2.700
2.750
42,627
-0.15(-5.17%)
May 11, 2022
2.900
2.900
2.781
2.900
29,560
-0.01(-0.35%)
May 10, 2022
2.900
2.950
2.780
2.910
32,205
+0.01(+0.34%)
May 09, 2022
2.890
2.925
2.810
2.900
63,696
+0.00(+0.00%)
May 06, 2022
2.800
2.969
2.800
2.900
19,328
-0.10(-3.33%)
May 05, 2022
3.000
3.050
2.890
3.000
24,807
+0.01(+0.33%)
May 04, 2022
3.000
3.000
2.906
2.990
34,013
-0.01(-0.33%)
May 03, 2022
2.880
3.000
2.855
3.000
36,402
+0.07(+2.39%)
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.