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
Ofs Credit Company
(NQ:
OCCI
)
7.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2024
7.002
7.002
6.913
6.923
127,257
-0.03(-0.43%)
Apr 29, 2024
6.972
6.992
6.934
6.952
66,712
+0.01(+0.21%)
Apr 26, 2024
6.952
7.001
6.923
6.938
62,465
+0.04(+0.64%)
Apr 25, 2024
6.923
6.977
6.893
6.893
84,243
-0.02(-0.36%)
Apr 24, 2024
6.864
6.987
6.864
6.918
74,384
+0.02(+0.28%)
Apr 23, 2024
6.903
6.938
6.864
6.898
73,979
+0.02(+0.23%)
Apr 22, 2024
6.903
6.942
6.864
6.883
99,077
-0.03(-0.49%)
Apr 19, 2024
6.903
6.962
6.903
6.917
87,859
-0.02(-0.23%)
Apr 18, 2024
6.962
7.016
6.903
6.933
143,129
-0.06(-0.85%)
Apr 17, 2024
7.099
7.118
6.924
6.992
169,539
+0.00(+0.00%)
Apr 16, 2024
7.079
7.157
6.982
6.992
123,680
-0.07(-0.96%)
Apr 15, 2024
7.147
7.157
6.992
7.060
143,700
+0.07(+0.97%)
Apr 12, 2024
7.060
7.245
6.943
6.992
159,159
-0.06(-0.83%)
Apr 11, 2024
7.050
7.089
6.974
7.050
108,497
+0.08(+1.12%)
Apr 10, 2024
7.031
7.040
6.967
6.972
126,129
-0.07(-1.02%)
Apr 09, 2024
7.040
7.177
7.040
7.044
125,055
+0.00(+0.06%)
Apr 08, 2024
6.943
7.196
6.943
7.040
184,483
+0.08(+1.12%)
Apr 05, 2024
6.885
7.040
6.885
6.963
95,853
+0.07(+0.99%)
Apr 04, 2024
6.836
7.050
6.836
6.895
164,505
+0.06(+0.93%)
Apr 03, 2024
6.836
6.856
6.817
6.831
85,217
+0.02(+0.36%)
Apr 02, 2024
6.865
6.885
6.788
6.807
111,763
-0.06(-0.85%)
Apr 01, 2024
6.953
7.011
6.788
6.865
213,882
-0.10(-1.40%)
Mar 28, 2024
7.002
7.031
6.953
6.963
128,829
+0.01(+0.14%)
Mar 27, 2024
6.807
7.002
6.783
6.953
187,748
+0.17(+2.45%)
Mar 26, 2024
6.710
6.807
6.710
6.787
114,738
+0.09(+1.29%)
Mar 25, 2024
6.788
6.788
6.690
6.700
124,664
+0.00(+0.00%)
Mar 22, 2024
6.642
6.749
6.632
6.700
72,631
+0.07(+1.03%)
Mar 21, 2024
6.681
6.728
6.603
6.632
151,507
-0.01(-0.15%)
Mar 20, 2024
6.797
6.797
6.642
6.642
131,087
-0.16(-2.29%)
Mar 19, 2024
6.904
6.963
6.797
6.797
164,535
-0.09(-1.34%)
Mar 18, 2024
6.807
6.914
6.807
6.890
217,323
+0.13(+1.94%)
Mar 15, 2024
6.739
6.897
6.739
6.758
174,262
+0.02(+0.28%)
Mar 14, 2024
6.758
6.821
6.720
6.739
121,655
-0.01(-0.14%)
Mar 13, 2024
6.730
6.797
6.682
6.749
103,507
-0.04(-0.56%)
Mar 12, 2024
6.720
6.806
6.710
6.787
91,949
+0.06(+0.85%)
Mar 11, 2024
6.576
6.802
6.519
6.730
136,809
+0.12(+1.74%)
Mar 08, 2024
6.739
6.887
6.605
6.615
229,151
-0.12(-1.85%)
Mar 07, 2024
6.806
6.941
6.691
6.739
98,944
-0.11(-1.54%)
Mar 06, 2024
6.912
7.057
6.845
6.845
76,787
+0.02(+0.28%)
Mar 05, 2024
6.912
6.926
6.826
6.826
41,332
-0.17(-2.47%)
Mar 04, 2024
6.988
7.017
6.893
6.998
102,981
+0.01(+0.14%)
Mar 01, 2024
6.643
7.180
6.643
6.988
220,066
+0.28(+4.14%)
Feb 29, 2024
6.615
6.710
6.595
6.710
72,675
+0.12(+1.74%)
Feb 28, 2024
6.519
6.615
6.519
6.595
43,846
+0.05(+0.73%)
Feb 27, 2024
6.519
6.567
6.519
6.548
29,488
+0.04(+0.59%)
Feb 26, 2024
6.500
6.556
6.490
6.509
52,341
+0.01(+0.09%)
Feb 23, 2024
6.432
6.509
6.432
6.503
83,901
+0.07(+1.10%)
Feb 22, 2024
6.471
6.528
6.423
6.432
88,720
-0.01(-0.15%)
Feb 21, 2024
6.519
6.567
6.436
6.442
83,513
-0.08(-1.18%)
Feb 20, 2024
6.538
6.605
6.500
6.519
75,531
-0.10(-1.45%)
Feb 16, 2024
6.595
6.642
6.356
6.615
112,331
-0.03(-0.43%)
Feb 15, 2024
6.576
6.749
6.576
6.643
130,276
+0.03(+0.43%)
Feb 14, 2024
6.643
6.690
6.577
6.615
136,816
+0.02(+0.29%)
Feb 13, 2024
6.624
6.690
6.520
6.596
116,230
-0.07(-0.99%)
Feb 12, 2024
6.643
6.709
6.624
6.662
122,564
-0.02(-0.28%)
Feb 09, 2024
6.615
6.700
6.548
6.681
111,236
+0.09(+1.29%)
Feb 08, 2024
6.530
6.605
6.530
6.596
95,324
+0.00(+0.00%)
Feb 07, 2024
6.605
6.605
6.520
6.596
94,014
+0.02(+0.29%)
Feb 06, 2024
6.596
6.605
6.530
6.577
59,600
+0.04(+0.58%)
Feb 05, 2024
6.567
6.572
6.515
6.539
92,147
-0.02(-0.29%)
Feb 02, 2024
6.520
6.605
6.520
6.558
143,756
+0.01(+0.14%)
Feb 01, 2024
6.671
6.671
6.520
6.548
148,458
+0.02(+0.29%)
Jan 31, 2024
6.596
6.690
6.520
6.530
51,687
-0.09(-1.43%)
Jan 30, 2024
6.615
6.700
6.482
6.624
41,403
-0.02(-0.28%)
Jan 29, 2024
6.473
6.709
6.473
6.643
80,516
+0.04(+0.57%)
Jan 26, 2024
6.615
6.652
6.482
6.605
66,800
+0.05(+0.72%)
Jan 25, 2024
6.539
6.596
6.473
6.558
90,342
+0.02(+0.29%)
Jan 24, 2024
6.577
6.605
6.478
6.539
145,638
-0.10(-1.56%)
Jan 23, 2024
6.766
6.804
6.634
6.643
107,613
-0.10(-1.54%)
Jan 22, 2024
6.477
6.756
6.477
6.747
225,433
+0.19(+2.84%)
Jan 19, 2024
6.505
6.602
6.477
6.561
145,632
+0.00(+0.00%)
Jan 18, 2024
6.626
6.626
6.365
6.561
230,804
-0.07(-0.98%)
Jan 17, 2024
6.505
6.644
6.458
6.626
180,228
+0.12(+1.86%)
Jan 16, 2024
6.383
6.505
6.297
6.505
189,848
+0.13(+2.05%)
Jan 12, 2024
6.225
6.383
6.216
6.374
119,227
+0.12(+1.94%)
Jan 11, 2024
6.272
6.281
6.197
6.253
69,064
+0.00(+0.00%)
Jan 10, 2024
6.272
6.281
6.169
6.253
67,620
-0.02(-0.30%)
Jan 09, 2024
6.225
6.281
6.142
6.272
146,182
+0.07(+1.20%)
Jan 08, 2024
6.150
6.206
6.104
6.197
155,460
+0.06(+0.91%)
Jan 05, 2024
6.206
6.206
6.123
6.141
133,504
-0.07(-1.05%)
Jan 04, 2024
6.262
6.281
6.150
6.206
121,039
-0.03(-0.45%)
Jan 03, 2024
6.160
6.262
6.020
6.234
236,975
+0.09(+1.52%)
Jan 02, 2024
6.104
6.160
5.964
6.141
210,569
+0.12(+2.01%)
Dec 29, 2023
6.029
6.057
5.843
6.020
193,363
-0.03(-0.46%)
Dec 28, 2023
5.927
6.113
5.927
6.048
120,812
+0.07(+1.09%)
Dec 27, 2023
6.011
6.057
5.927
5.983
169,831
+0.01(+0.16%)
Dec 26, 2023
6.029
6.104
5.936
5.973
161,149
-0.06(-0.93%)
Dec 22, 2023
6.216
6.244
6.011
6.029
248,917
-0.19(-3.00%)
Dec 21, 2023
6.244
6.523
6.160
6.216
229,673
-0.07(-1.19%)
Dec 20, 2023
6.200
6.381
6.200
6.290
273,505
+0.09(+1.46%)
Dec 19, 2023
6.091
6.236
6.091
6.200
240,721
+0.14(+2.24%)
Dec 18, 2023
5.955
6.100
5.911
6.064
283,386
+0.21(+3.55%)
Dec 15, 2023
5.820
5.955
5.820
5.856
130,601
+0.03(+0.47%)
Dec 14, 2023
5.847
5.983
5.802
5.829
196,715
-0.05(-0.77%)
Dec 13, 2023
5.928
5.973
5.811
5.874
157,997
-0.05(-0.76%)
Dec 12, 2023
6.046
6.064
5.892
5.919
149,970
-0.13(-2.10%)
Dec 11, 2023
6.037
6.200
6.019
6.046
111,921
-0.06(-1.04%)
Dec 08, 2023
6.091
6.136
6.028
6.109
137,031
+0.02(+0.30%)
Dec 07, 2023
6.028
6.136
6.001
6.091
179,813
+0.10(+1.66%)
Dec 06, 2023
5.964
6.037
5.920
5.992
97,694
+0.03(+0.46%)
Dec 05, 2023
5.883
6.001
5.836
5.964
171,623
+0.08(+1.38%)
Dec 04, 2023
5.892
5.946
5.774
5.883
266,789
-0.04(-0.61%)
Dec 01, 2023
5.892
6.037
5.838
5.919
232,407
-0.05(-0.91%)
Nov 30, 2023
5.874
6.001
5.814
5.973
229,225
+0.14(+2.33%)
Nov 29, 2023
5.684
5.874
5.521
5.838
509,009
+0.21(+3.70%)
Nov 28, 2023
5.584
5.630
5.539
5.630
89,171
+0.13(+2.30%)
Nov 27, 2023
5.494
5.630
5.494
5.503
51,176
-0.02(-0.33%)
Nov 24, 2023
5.412
5.539
5.412
5.521
35,030
+0.05(+0.99%)
Nov 22, 2023
5.485
5.485
5.421
5.467
45,668
+0.05(+1.00%)
Nov 21, 2023
5.430
5.557
5.385
5.412
100,209
-0.11(-1.97%)
Nov 20, 2023
5.611
5.648
5.449
5.521
144,724
-0.09(-1.61%)
Nov 17, 2023
5.449
5.621
5.449
5.611
140,391
+0.13(+2.31%)
Nov 16, 2023
5.376
5.503
5.331
5.485
83,807
+0.12(+2.19%)
Nov 15, 2023
5.177
5.385
4.951
5.367
259,526
+0.17(+3.31%)
Nov 14, 2023
5.521
5.720
5.096
5.195
825,362
-0.31(-5.59%)
Nov 13, 2023
5.286
5.584
5.204
5.503
242,727
+0.17(+3.23%)
Nov 10, 2023
5.430
5.458
5.186
5.331
404,972
-0.09(-1.67%)
Nov 09, 2023
5.657
5.657
5.421
5.421
168,109
-0.19(-3.39%)
Nov 08, 2023
5.530
5.648
5.530
5.611
95,933
+0.03(+0.49%)
Nov 07, 2023
5.675
5.702
5.385
5.584
277,037
-0.13(-2.22%)
Nov 06, 2023
5.874
5.874
5.611
5.711
107,181
-0.12(-2.00%)
Nov 03, 2023
5.792
5.901
5.702
5.828
140,520
+0.10(+1.72%)
Nov 02, 2023
5.611
5.847
5.611
5.729
124,196
+0.18(+3.26%)
Nov 01, 2023
5.539
5.720
5.385
5.548
294,971
-0.05(-0.81%)
Oct 31, 2023
5.611
5.702
5.575
5.593
141,198
-0.08(-1.44%)
Oct 30, 2023
5.783
5.783
5.604
5.675
148,828
+0.11(+1.95%)
Oct 27, 2023
5.765
5.788
5.566
5.566
86,346
-0.22(-3.76%)
Oct 26, 2023
5.811
5.901
5.756
5.783
97,549
-0.09(-1.54%)
Oct 25, 2023
5.992
5.992
5.765
5.874
72,914
-0.07(-1.22%)
Oct 24, 2023
5.792
6.055
5.792
5.946
103,901
+0.20(+3.46%)
Oct 23, 2023
5.611
5.856
5.567
5.747
123,976
+0.11(+1.93%)
Oct 20, 2023
6.209
6.209
5.566
5.639
156,599
-0.53(-8.65%)
Oct 19, 2023
6.091
6.245
6.028
6.173
92,745
+0.02(+0.29%)
Oct 18, 2023
6.336
6.336
6.155
6.155
52,309
-0.15(-2.44%)
Oct 17, 2023
6.354
6.390
6.236
6.308
98,212
-0.09(-1.41%)
Oct 16, 2023
6.390
6.453
6.317
6.399
121,242
+0.02(+0.28%)
Oct 13, 2023
6.390
6.417
6.299
6.381
77,213
+0.05(+0.86%)
Oct 12, 2023
6.155
6.363
6.082
6.326
78,190
+0.12(+1.90%)
Oct 11, 2023
6.200
6.209
6.073
6.209
58,295
+0.09(+1.48%)
Oct 10, 2023
6.019
6.118
6.010
6.118
80,587
+0.13(+2.11%)
Oct 09, 2023
6.019
6.082
5.892
5.992
68,019
-0.02(-0.30%)
Oct 06, 2023
5.838
6.100
5.792
6.010
104,401
+0.12(+2.00%)
Oct 05, 2023
5.928
5.992
5.856
5.892
77,154
-0.08(-1.36%)
Oct 04, 2023
5.928
6.136
5.892
5.973
97,342
+0.02(+0.30%)
Oct 03, 2023
6.155
6.155
5.874
5.955
191,976
-0.18(-2.95%)
Oct 02, 2023
6.480
6.507
6.028
6.136
206,193
-0.28(-4.37%)
Sep 29, 2023
6.661
6.661
6.376
6.417
141,260
-0.17(-2.61%)
Sep 28, 2023
6.390
6.589
6.355
6.589
100,812
+0.24(+3.70%)
Sep 27, 2023
6.218
6.399
6.213
6.354
113,977
+0.16(+2.63%)
Sep 26, 2023
6.028
6.299
5.955
6.191
235,190
+0.15(+2.55%)
Sep 25, 2023
6.001
6.037
5.964
6.037
230,887
+0.00(+0.00%)
Sep 22, 2023
5.955
6.037
5.883
6.037
214,480
+0.22(+3.73%)
Sep 21, 2023
6.109
6.109
5.657
5.820
460,937
-0.33(-5.30%)
Sep 20, 2023
6.345
6.399
6.082
6.145
208,895
-0.09(-1.45%)
Sep 19, 2023
6.507
6.516
6.200
6.236
381,135
-0.24(-3.77%)
Sep 18, 2023
6.698
6.698
6.444
6.480
302,335
-0.22(-3.24%)
Sep 15, 2023
6.698
6.725
6.571
6.698
159,720
-0.05(-0.67%)
Sep 14, 2023
6.698
6.770
6.625
6.743
332,715
+0.10(+1.50%)
Sep 13, 2023
6.795
6.854
6.635
6.643
552,566
-0.15(-2.23%)
Sep 12, 2023
6.812
6.871
6.778
6.795
322,768
+0.01(+0.12%)
Sep 11, 2023
6.677
6.803
6.677
6.786
265,614
+0.12(+1.77%)
Sep 08, 2023
6.896
6.896
6.635
6.669
393,743
-0.13(-1.86%)
Sep 07, 2023
6.887
6.904
6.761
6.795
207,367
-0.09(-1.34%)
Sep 06, 2023
6.997
7.014
6.879
6.887
225,605
-0.11(-1.56%)
Sep 05, 2023
6.845
6.997
6.845
6.997
279,428
+0.23(+3.36%)
Sep 01, 2023
6.736
6.786
6.719
6.770
113,740
+0.03(+0.50%)
Aug 31, 2023
6.778
6.837
6.711
6.736
108,555
-0.08(-1.23%)
Aug 30, 2023
6.837
6.871
6.786
6.820
84,355
-0.02(-0.25%)
Aug 29, 2023
6.820
6.862
6.803
6.837
178,505
+0.03(+0.37%)
Aug 28, 2023
6.820
6.837
6.778
6.812
69,516
+0.00(+0.00%)
Aug 25, 2023
6.727
6.828
6.677
6.812
116,960
+0.05(+0.75%)
Aug 24, 2023
6.845
6.854
6.736
6.761
82,191
-0.08(-1.11%)
Aug 23, 2023
6.795
6.887
6.795
6.837
106,746
+0.04(+0.62%)
Aug 22, 2023
6.837
6.841
6.736
6.795
125,176
-0.04(-0.62%)
Aug 21, 2023
6.828
6.862
6.694
6.837
134,850
+0.02(+0.25%)
Aug 18, 2023
6.753
6.871
6.753
6.820
93,801
-0.03(-0.37%)
Aug 17, 2023
7.073
7.115
6.778
6.845
442,152
-0.20(-2.87%)
Aug 16, 2023
6.845
7.176
6.828
7.047
201,848
+0.24(+3.46%)
Aug 15, 2023
6.610
6.828
6.534
6.812
149,289
+0.23(+3.45%)
Aug 14, 2023
6.567
6.584
6.525
6.584
198,064
+0.04(+0.64%)
Aug 11, 2023
6.551
6.643
6.510
6.542
129,219
-0.03(-0.38%)
Aug 10, 2023
6.618
6.652
6.542
6.567
114,650
-0.02(-0.26%)
Aug 09, 2023
6.567
6.626
6.534
6.584
104,525
+0.05(+0.77%)
Aug 08, 2023
6.652
6.685
6.525
6.534
241,721
-0.13(-2.02%)
Aug 07, 2023
6.593
6.677
6.584
6.669
186,798
+0.09(+1.34%)
Aug 04, 2023
6.584
6.679
6.567
6.580
222,874
+0.04(+0.58%)
Aug 03, 2023
6.677
6.702
6.492
6.542
397,576
-0.10(-1.52%)
Aug 02, 2023
6.736
6.736
6.618
6.643
201,813
-0.11(-1.62%)
Aug 01, 2023
6.837
6.871
6.711
6.753
449,578
-0.10(-1.47%)
Jul 31, 2023
6.904
6.988
6.736
6.854
389,062
-0.03(-0.37%)
Jul 28, 2023
6.820
6.896
6.820
6.879
73,225
+0.06(+0.86%)
Jul 27, 2023
6.904
6.904
6.820
6.820
281,269
-0.08(-1.22%)
Jul 26, 2023
6.972
6.972
6.862
6.904
338,890
-0.05(-0.73%)
Jul 25, 2023
6.963
6.972
6.930
6.955
92,656
+0.01(+0.12%)
Jul 24, 2023
6.980
6.980
6.930
6.946
121,453
-0.01(-0.12%)
Jul 21, 2023
6.946
7.005
6.938
6.955
217,289
-0.01(-0.12%)
Jul 20, 2023
6.946
6.988
6.913
6.963
215,399
+0.00(+0.00%)
Jul 19, 2023
7.014
7.073
6.946
6.963
254,586
-0.08(-1.08%)
Jul 18, 2023
7.073
7.115
7.031
7.039
107,195
-0.03(-0.48%)
Jul 17, 2023
6.946
7.150
6.946
7.073
152,924
+0.08(+1.08%)
Jul 14, 2023
6.887
7.056
6.862
6.997
101,214
+0.04(+0.61%)
Jul 13, 2023
7.005
7.022
6.904
6.955
133,518
-0.04(-0.60%)
Jul 12, 2023
6.988
7.056
6.938
6.997
112,225
-0.08(-1.07%)
Jul 11, 2023
7.090
7.148
7.064
7.073
96,611
-0.04(-0.59%)
Jul 10, 2023
7.115
7.126
6.980
7.115
157,703
+0.04(+0.54%)
Jul 07, 2023
7.056
7.115
7.056
7.077
60,881
+0.00(+0.06%)
Jul 06, 2023
7.132
7.157
7.064
7.073
98,562
-0.06(-0.83%)
Jul 05, 2023
7.148
7.241
7.090
7.132
67,375
+0.01(+0.12%)
Jul 03, 2023
7.064
7.127
7.064
7.123
25,961
+0.08(+1.20%)
Jun 30, 2023
7.014
7.174
7.014
7.039
142,731
-0.04(-0.59%)
Jun 29, 2023
7.115
7.157
7.039
7.081
93,804
-0.03(-0.36%)
Jun 28, 2023
7.106
7.216
7.098
7.106
212,505
+0.01(+0.12%)
Jun 27, 2023
7.081
7.207
7.081
7.098
61,547
+0.01(+0.12%)
Jun 26, 2023
7.098
7.164
7.090
7.090
69,914
+0.00(+0.00%)
Jun 23, 2023
7.182
7.191
7.056
7.090
88,843
-0.14(-1.98%)
Jun 22, 2023
7.241
7.325
7.157
7.233
69,602
-0.02(-0.23%)
Jun 21, 2023
7.165
7.393
7.165
7.249
119,966
+0.06(+0.82%)
Jun 20, 2023
7.342
7.367
7.157
7.191
68,493
-0.17(-2.29%)
Jun 16, 2023
7.443
7.536
7.351
7.359
120,446
-0.01(-0.11%)
Jun 15, 2023
7.409
7.443
7.346
7.367
755,387
+1.04(+16.36%)
May 08, 2023
6.317
6.449
6.317
6.332
131,466
+0.01(+0.23%)
May 05, 2023
6.258
6.498
6.258
6.317
45,698
+0.05(+0.82%)
May 04, 2023
6.222
6.420
6.170
6.266
71,360
+0.06(+0.95%)
May 03, 2023
5.950
6.302
5.950
6.207
90,595
+0.27(+4.58%)
May 02, 2023
6.163
6.207
5.891
5.935
115,322
-0.24(-3.81%)
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.