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
Bimi Intl Medical Inc
(NQ:
BIMI
)
1.200
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 28, 2023
0.7105
1.050
0.7105
0.8600
382,372
+0.13(+18.13%)
Apr 27, 2023
0.7790
0.7843
0.7250
0.7280
91,159
-0.06(-7.23%)
Apr 26, 2023
0.7501
0.8200
0.7501
0.7847
23,060
-0.01(-0.67%)
Apr 25, 2023
0.7900
0.8150
0.7688
0.7900
44,164
+0.01(+1.28%)
Apr 24, 2023
0.7500
0.7830
0.7300
0.7800
40,941
+0.06(+8.92%)
Apr 21, 2023
0.7000
0.7500
0.7000
0.7161
97,500
-0.01(-1.38%)
Apr 20, 2023
0.6600
0.9147
0.6600
0.7261
739,539
+0.06(+8.37%)
Apr 19, 2023
0.5800
0.6800
0.5800
0.6700
68,185
+0.02(+3.08%)
Apr 18, 2023
0.6000
0.6900
0.5700
0.6500
111,033
+0.03(+4.82%)
Apr 17, 2023
0.7300
0.7300
0.5600
0.6201
331,718
-0.10(-13.87%)
Apr 14, 2023
0.5300
0.7550
0.5264
0.7200
1,098,296
+0.19(+35.57%)
Apr 13, 2023
0.5300
0.5689
0.5172
0.5311
29,599
-0.01(-1.56%)
Apr 12, 2023
0.5700
0.5999
0.5238
0.5395
64,579
-0.03(-5.32%)
Apr 11, 2023
0.5200
0.5700
0.5238
0.5698
66,713
+0.03(+5.52%)
Apr 10, 2023
0.5500
0.5700
0.5400
0.5400
72,424
+0.00(+0.00%)
Apr 06, 2023
0.5300
0.5550
0.5300
0.5400
38,634
-0.02(-3.40%)
Apr 05, 2023
0.5300
0.6400
0.5240
0.5590
173,530
+0.03(+5.75%)
Apr 04, 2023
0.5265
0.5400
0.5150
0.5286
13,331
-0.02(-3.91%)
Apr 03, 2023
0.5700
0.5700
0.5124
0.5501
10,799
+0.00(+0.24%)
Mar 31, 2023
0.5200
0.5520
0.5199
0.5488
26,865
+0.03(+5.44%)
Mar 30, 2023
0.5400
0.5521
0.5202
0.5205
41,104
-0.02(-3.61%)
Mar 29, 2023
0.5821
0.5821
0.5151
0.5400
13,193
-0.01(-2.60%)
Mar 28, 2023
0.5500
0.5550
0.5400
0.5544
10,869
-0.02(-2.74%)
Mar 27, 2023
0.5592
0.5800
0.5010
0.5700
63,345
+0.03(+5.56%)
Mar 24, 2023
0.6000
0.6494
0.4800
0.5400
116,797
-0.07(-11.63%)
Mar 23, 2023
0.6273
0.6800
0.6006
0.6111
69,643
-0.04(-6.49%)
Mar 22, 2023
0.7000
0.7000
0.6255
0.6535
53,029
-0.07(-10.11%)
Mar 21, 2023
0.6570
0.7270
0.6250
0.7270
214,996
+0.04(+5.38%)
Mar 20, 2023
0.6400
0.7050
0.6400
0.6899
34,666
+0.03(+3.90%)
Mar 17, 2023
0.7544
1.139
0.6250
0.6640
688,001
-0.09(-12.22%)
Mar 16, 2023
0.7525
0.7981
0.7007
0.7564
31,908
-0.02(-3.03%)
Mar 15, 2023
0.8000
0.8000
0.7505
0.7800
11,349
+0.03(+3.86%)
Mar 14, 2023
0.8500
0.8499
0.7506
0.7510
14,471
-0.05(-6.13%)
Mar 13, 2023
0.8668
0.8834
0.8000
0.8000
33,242
-0.07(-7.70%)
Mar 10, 2023
0.9300
0.9403
0.8501
0.8667
29,759
-0.08(-8.67%)
Mar 09, 2023
0.9950
1.010
0.9101
0.9490
29,456
-0.05(-5.10%)
Mar 08, 2023
0.9600
1.060
0.9545
1.000
16,832
+0.01(+0.56%)
Mar 07, 2023
0.9530
0.9946
0.9530
0.9944
11,234
-0.02(-1.54%)
Mar 06, 2023
0.9991
1.030
0.9510
1.010
42,519
-0.02(-1.94%)
Mar 03, 2023
1.030
1.050
0.9403
1.030
61,947
-0.01(-0.96%)
Mar 02, 2023
1.100
1.120
1.010
1.040
44,849
-0.08(-7.14%)
Mar 01, 2023
1.280
1.280
1.120
1.120
51,511
-0.13(-10.40%)
Feb 28, 2023
1.225
1.270
1.225
1.250
4,319
-0.02(-1.57%)
Feb 27, 2023
1.300
1.431
1.250
1.270
30,645
-0.05(-3.79%)
Feb 24, 2023
1.320
1.455
1.280
1.320
16,616
-0.05(-3.65%)
Feb 23, 2023
1.370
1.420
1.280
1.370
23,659
-0.03(-2.14%)
Feb 22, 2023
1.490
1.490
1.400
1.400
5,920
-0.09(-6.04%)
Feb 21, 2023
1.380
1.490
1.350
1.490
35,424
+0.05(+3.47%)
Feb 17, 2023
1.404
1.440
1.345
1.440
17,086
+0.00(+0.00%)
Feb 16, 2023
1.380
1.440
1.370
1.440
15,419
+0.05(+3.60%)
Feb 15, 2023
1.420
1.440
1.365
1.390
32,816
-0.05(-3.47%)
Feb 14, 2023
1.366
1.480
1.354
1.440
38,020
+0.06(+4.35%)
Feb 13, 2023
1.330
1.441
1.330
1.380
30,907
+0.10(+7.81%)
Feb 10, 2023
1.370
1.370
1.280
1.280
14,009
-0.09(-6.57%)
Feb 09, 2023
1.360
1.404
1.360
1.370
40,716
-0.02(-1.44%)
Feb 08, 2023
1.590
1.600
1.345
1.390
102,554
-0.20(-12.58%)
Feb 07, 2023
1.691
1.730
1.580
1.590
22,241
-0.02(-1.24%)
Feb 06, 2023
1.760
1.760
1.610
1.610
25,739
-0.17(-9.55%)
Feb 03, 2023
1.860
1.860
1.730
1.780
59,311
-0.12(-6.32%)
Feb 02, 2023
1.610
1.900
1.602
1.900
211,728
+0.32(+20.25%)
Feb 01, 2023
1.510
1.580
1.500
1.580
22,605
+0.08(+5.33%)
Jan 31, 2023
1.500
1.520
1.450
1.500
14,502
+0.08(+6.01%)
Jan 30, 2023
1.392
1.420
1.392
1.415
5,647
-0.01(-1.05%)
Jan 27, 2023
1.440
1.520
1.410
1.430
31,933
-0.03(-2.05%)
Jan 26, 2023
1.480
1.480
1.410
1.460
14,923
-0.02(-1.35%)
Jan 25, 2023
1.420
1.510
1.380
1.480
27,047
+0.02(+1.37%)
Jan 24, 2023
1.600
1.600
1.410
1.460
37,056
+0.03(+2.08%)
Jan 23, 2023
1.430
1.490
1.390
1.430
18,786
-0.04(-2.70%)
Jan 20, 2023
1.290
1.496
1.290
1.470
41,117
+0.15(+11.36%)
Jan 19, 2023
1.430
1.464
1.200
1.320
44,892
-0.10(-7.04%)
Jan 18, 2023
1.450
1.579
1.356
1.420
27,377
-0.07(-4.70%)
Jan 17, 2023
1.550
1.547
1.470
1.490
19,281
-0.06(-3.87%)
Jan 13, 2023
1.500
1.560
1.480
1.550
27,397
+0.05(+3.33%)
Jan 12, 2023
1.410
1.500
1.410
1.500
14,885
+0.05(+3.45%)
Jan 11, 2023
1.610
1.610
1.429
1.450
38,696
-0.01(-0.68%)
Jan 10, 2023
1.450
1.500
1.400
1.460
23,052
-0.04(-2.67%)
Jan 09, 2023
1.500
1.620
1.480
1.500
167,147
+0.05(+3.59%)
Jan 06, 2023
1.350
1.600
1.350
1.448
133,929
+0.07(+4.93%)
Jan 05, 2023
1.370
1.540
1.331
1.380
194,709
+0.00(+0.00%)
Jan 04, 2023
1.330
1.410
1.330
1.380
40,354
+0.01(+0.73%)
Jan 03, 2023
1.230
1.450
1.230
1.370
86,767
+0.14(+11.38%)
Dec 30, 2022
1.140
1.240
1.140
1.230
50,597
+0.04(+3.36%)
Dec 29, 2022
1.200
1.270
1.070
1.190
61,113
-0.02(-1.49%)
Dec 28, 2022
1.250
1.260
1.160
1.208
35,689
-0.04(-3.36%)
Dec 27, 2022
1.360
1.390
1.220
1.250
70,776
-0.12(-8.76%)
Dec 23, 2022
1.420
1.424
1.320
1.370
66,675
-0.02(-1.44%)
Dec 22, 2022
1.570
1.600
1.340
1.390
238,158
-0.22(-13.66%)
Dec 21, 2022
2.020
2.020
1.610
1.610
183,288
-0.35(-17.86%)
Dec 20, 2022
2.190
2.200
1.911
1.960
199,667
-0.25(-11.31%)
Dec 19, 2022
2.260
2.390
2.210
2.210
159,210
-0.04(-1.78%)
Dec 16, 2022
2.530
2.596
2.240
2.250
132,894
-0.27(-10.71%)
Dec 15, 2022
2.630
2.690
2.380
2.520
312,013
-0.31(-10.95%)
Dec 14, 2022
2.360
2.970
2.190
2.830
4,070,570
+0.76(+36.71%)
Dec 13, 2022
2.350
2.350
2.000
2.070
334,365
-0.17(-7.59%)
Dec 12, 2022
2.100
2.777
2.000
2.240
582,320
+0.16(+7.69%)
Dec 09, 2022
2.099
4.440
2.051
2.080
1,286,846
-0.18(-8.01%)
Dec 08, 2022
2.400
2.598
2.260
2.261
49,866
-0.23(-9.09%)
Dec 07, 2022
2.550
2.600
2.301
2.487
18,491
-0.01(-0.24%)
Dec 06, 2022
2.450
2.503
2.301
2.493
28,401
+0.08(+3.44%)
Dec 05, 2022
2.357
2.600
2.356
2.410
36,229
+0.03(+1.43%)
Dec 02, 2022
2.400
2.500
2.190
2.376
20,955
+0.03(+1.11%)
Dec 01, 2022
2.253
2.449
2.141
2.350
34,757
+0.10(+4.68%)
Nov 30, 2022
2.119
2.301
2.100
2.245
84,286
+0.13(+5.95%)
Nov 29, 2022
2.205
2.366
2.021
2.119
45,663
-0.13(-5.86%)
Nov 28, 2022
2.735
2.735
2.205
2.251
25,761
-0.05(-2.13%)
Nov 25, 2022
2.190
2.490
2.190
2.300
5,928
+0.10(+4.45%)
Nov 23, 2022
2.301
2.497
2.202
2.202
14,155
-0.12(-5.13%)
Nov 22, 2022
2.300
2.498
2.200
2.321
13,027
+0.02(+0.87%)
Nov 21, 2022
2.450
2.599
2.264
2.301
21,213
-0.14(-5.58%)
Nov 18, 2022
2.410
2.530
2.410
2.437
3,691
-0.10(-3.94%)
Nov 17, 2022
2.500
2.699
2.500
2.537
6,558
-0.09(-3.28%)
Nov 16, 2022
2.430
2.850
2.430
2.623
38,109
+0.12(+4.71%)
Nov 15, 2022
2.700
2.700
2.423
2.505
41,282
-0.12(-4.39%)
Nov 14, 2022
2.680
2.686
2.551
2.620
16,965
+0.07(+2.66%)
Nov 11, 2022
2.450
2.670
2.202
2.552
15,816
+0.25(+10.96%)
Nov 10, 2022
2.000
2.410
2.000
2.300
143,791
+0.27(+13.24%)
Nov 09, 2022
2.128
2.298
2.000
2.031
26,854
-0.17(-7.72%)
Nov 08, 2022
2.200
2.300
2.128
2.201
11,127
+0.00(+0.00%)
Nov 07, 2022
2.211
2.270
2.108
2.201
17,989
-0.08(-3.42%)
Nov 04, 2022
2.302
2.387
2.200
2.279
34,246
-0.07(-3.02%)
Nov 03, 2022
2.389
2.488
2.295
2.350
10,681
-0.05(-2.08%)
Nov 02, 2022
2.500
2.600
2.337
2.400
23,704
-0.13(-5.03%)
Nov 01, 2022
2.560
2.719
2.510
2.527
16,905
-0.07(-2.77%)
Oct 31, 2022
2.700
2.705
2.530
2.599
23,005
-0.18(-6.48%)
Oct 28, 2022
2.784
2.797
2.600
2.779
6,024
-0.01(-0.39%)
Oct 27, 2022
2.850
2.858
2.687
2.790
14,394
-0.00(-0.14%)
Oct 26, 2022
2.698
2.880
2.695
2.794
15,151
+0.01(+0.40%)
Oct 25, 2022
2.633
2.942
2.510
2.783
21,724
+0.07(+2.54%)
Oct 24, 2022
3.100
3.100
2.632
2.714
51,580
-0.28(-9.26%)
Oct 21, 2022
2.923
3.109
2.900
2.991
5,919
-0.02(-0.70%)
Oct 20, 2022
3.140
3.151
2.890
3.012
16,993
-0.12(-3.80%)
Oct 19, 2022
3.084
3.245
3.047
3.131
8,616
+0.10(+3.16%)
Oct 18, 2022
3.311
3.380
3.000
3.035
31,039
-0.16(-4.89%)
Oct 17, 2022
3.200
3.343
2.976
3.191
41,022
+0.08(+2.67%)
Oct 14, 2022
3.049
3.235
2.900
3.108
20,615
+0.08(+2.81%)
Oct 13, 2022
2.800
3.300
2.806
3.023
188,962
+0.05(+1.61%)
Oct 12, 2022
3.000
3.020
2.812
2.975
27,835
+0.01(+0.24%)
Oct 11, 2022
2.920
3.049
2.850
2.968
12,758
+0.03(+1.06%)
Oct 10, 2022
2.980
2.998
2.900
2.937
13,871
-0.06(-2.17%)
Oct 07, 2022
3.000
3.140
3.000
3.002
13,376
-0.08(-2.69%)
Oct 06, 2022
3.095
3.231
3.000
3.085
11,442
-0.08(-2.68%)
Oct 05, 2022
3.200
3.280
3.051
3.170
9,409
+0.07(+2.26%)
Oct 04, 2022
2.911
3.194
2.911
3.100
19,747
+0.15(+5.23%)
Oct 03, 2022
2.901
2.984
2.801
2.946
32,933
+0.11(+3.88%)
Sep 30, 2022
2.818
2.997
2.818
2.836
19,937
-0.05(-1.87%)
Sep 29, 2022
2.950
3.193
2.738
2.890
30,378
-0.06(-2.20%)
Sep 28, 2022
2.854
3.000
2.810
2.955
22,570
+0.01(+0.44%)
Sep 27, 2022
2.929
3.100
2.811
2.942
38,414
-0.01(-0.27%)
Sep 26, 2022
3.200
3.330
2.950
2.950
46,817
-0.23(-7.32%)
Sep 23, 2022
3.000
3.330
3.000
3.183
21,167
+0.07(+2.35%)
Sep 22, 2022
3.300
3.341
2.932
3.110
62,334
-0.24(-7.19%)
Sep 21, 2022
3.311
3.500
3.302
3.351
25,267
+0.05(+1.55%)
Sep 20, 2022
3.600
3.600
3.123
3.300
70,975
-0.31(-8.59%)
Sep 19, 2022
3.560
3.700
3.440
3.610
63,139
-0.03(-0.72%)
Sep 16, 2022
3.600
3.852
3.556
3.636
52,076
-0.10(-2.68%)
Sep 15, 2022
3.800
4.000
3.600
3.736
61,464
-0.09(-2.45%)
Sep 14, 2022
4.000
4.000
3.821
3.830
49,677
-0.10(-2.54%)
Sep 13, 2022
3.900
4.016
3.820
3.930
88,712
-0.22(-5.32%)
Sep 12, 2022
4.178
4.220
4.101
4.151
27,790
-0.05(-1.17%)
Sep 09, 2022
4.165
4.309
4.150
4.200
55,833
+0.03(+0.62%)
Sep 08, 2022
4.200
4.380
4.066
4.174
62,628
-0.13(-2.93%)
Sep 07, 2022
4.124
4.398
4.011
4.300
78,308
+0.10(+2.38%)
Sep 06, 2022
4.400
4.400
4.010
4.200
106,361
-0.20(-4.55%)
Sep 02, 2022
4.400
4.500
4.000
4.400
161,321
+0.07(+1.55%)
Sep 01, 2022
4.701
4.750
3.500
4.333
483,774
-0.59(-11.93%)
Aug 31, 2022
4.939
5.150
4.680
4.920
213,034
+0.02(+0.43%)
Aug 30, 2022
5.400
5.800
4.700
4.899
390,396
-0.61(-11.09%)
Aug 29, 2022
5.400
5.800
5.336
5.510
158,313
-0.22(-3.84%)
Aug 26, 2022
6.240
6.240
5.334
5.730
301,240
-0.37(-6.07%)
Aug 25, 2022
6.200
6.385
5.920
6.100
345,881
-0.30(-4.69%)
Aug 24, 2022
6.000
6.502
5.610
6.400
823,729
+0.59(+10.15%)
Aug 23, 2022
5.800
7.900
5.415
5.810
4,075,236
+0.20(+3.64%)
Aug 22, 2022
4.500
6.200
4.500
5.606
622,812
+1.08(+23.89%)
Aug 19, 2022
4.600
4.723
4.500
4.525
43,030
-0.20(-4.19%)
Aug 18, 2022
4.500
4.888
4.521
4.723
80,591
+0.20(+4.47%)
Aug 17, 2022
5.000
5.000
4.500
4.521
71,422
-0.53(-10.48%)
Aug 16, 2022
4.800
5.300
4.650
5.050
221,349
+0.24(+4.99%)
Aug 15, 2022
5.200
5.200
4.800
4.810
54,539
-0.31(-6.04%)
Aug 12, 2022
5.200
5.200
5.000
5.119
37,430
+0.05(+0.97%)
Aug 11, 2022
5.520
5.550
4.900
5.070
171,103
-0.48(-8.65%)
Aug 10, 2022
5.800
5.800
5.400
5.550
159,145
-0.05(-0.89%)
Aug 09, 2022
7.200
7.466
5.400
5.600
935,889
-0.53(-8.68%)
Aug 08, 2022
6.100
6.200
5.900
6.132
464,889
+0.19(+3.16%)
Aug 05, 2022
5.822
6.000
5.414
5.944
25,485
+0.12(+2.11%)
Aug 04, 2022
6.000
6.146
5.400
5.821
90,685
-0.27(-4.50%)
Aug 03, 2022
5.300
6.350
5.230
6.095
95,803
+0.86(+16.49%)
Aug 02, 2022
5.100
5.771
5.100
5.232
123,434
-0.03(-0.65%)
Aug 01, 2022
5.200
5.400
5.000
5.266
14,220
-0.06(-1.16%)
Jul 29, 2022
5.400
5.591
5.000
5.328
38,590
-0.02(-0.39%)
Jul 28, 2022
5.000
5.400
4.500
5.349
42,332
+0.45(+9.16%)
Jul 27, 2022
4.560
4.950
4.318
4.900
46,954
+0.34(+7.46%)
Jul 26, 2022
4.500
4.900
4.199
4.560
44,189
+0.20(+4.52%)
Jul 25, 2022
4.550
4.650
4.300
4.363
38,110
-0.14(-3.04%)
Jul 22, 2022
4.700
4.945
4.500
4.500
23,892
-0.15(-3.23%)
Jul 21, 2022
4.713
5.047
4.650
4.650
33,799
-0.21(-4.32%)
Jul 20, 2022
4.900
5.146
4.600
4.860
42,174
+0.06(+1.19%)
Jul 19, 2022
4.610
4.995
4.610
4.803
21,694
+0.20(+4.41%)
Jul 18, 2022
4.400
4.830
4.400
4.600
64,362
+0.20(+4.55%)
Jul 15, 2022
6.000
6.275
4.400
4.400
193,181
-1.79(-28.94%)
Jul 14, 2022
6.800
6.800
6.100
6.192
55,576
-0.57(-8.47%)
Jul 13, 2022
6.900
7.075
6.610
6.765
19,120
-0.14(-1.96%)
Jul 12, 2022
6.700
7.100
6.531
6.900
49,721
+0.28(+4.18%)
Jul 11, 2022
6.710
6.760
6.511
6.623
15,075
-0.08(-1.18%)
Jul 08, 2022
6.568
6.800
6.511
6.702
13,622
-0.01(-0.12%)
Jul 07, 2022
7.200
7.200
6.650
6.710
39,807
-0.12(-1.68%)
Jul 06, 2022
7.060
7.398
6.700
6.825
22,622
-0.06(-0.94%)
Jul 05, 2022
6.200
7.000
6.200
6.890
36,522
+0.63(+10.15%)
Jul 01, 2022
6.300
6.578
6.200
6.255
25,340
-0.13(-2.05%)
Jun 30, 2022
6.300
6.500
6.202
6.386
21,421
-0.11(-1.74%)
Jun 29, 2022
6.800
6.900
6.201
6.499
39,932
-0.15(-2.29%)
Jun 28, 2022
7.100
7.200
6.601
6.651
29,113
-0.24(-3.52%)
Jun 27, 2022
6.300
7.500
6.112
6.894
128,965
+0.39(+6.03%)
Jun 24, 2022
6.400
6.700
5.774
6.502
95,971
+0.25(+4.03%)
Jun 23, 2022
5.700
6.500
5.528
6.250
96,945
+0.46(+7.94%)
Jun 22, 2022
5.528
5.799
5.415
5.790
24,376
+0.26(+4.76%)
Jun 21, 2022
5.900
6.000
5.323
5.527
54,948
-0.14(-2.54%)
Jun 17, 2022
5.300
5.700
5.277
5.671
44,486
+0.35(+6.52%)
Jun 16, 2022
5.000
5.400
4.900
5.324
31,618
+0.17(+3.38%)
Jun 15, 2022
4.800
5.699
4.801
5.150
72,627
+0.10(+1.98%)
Jun 14, 2022
5.500
5.783
4.500
5.050
163,986
-0.55(-9.81%)
Jun 13, 2022
6.300
6.305
5.510
5.599
222,980
-1.16(-17.20%)
Jun 10, 2022
7.121
7.500
5.617
6.762
2,964,730
+1.56(+30.04%)
Jun 09, 2022
4.650
6.700
4.441
5.200
479,105
+0.56(+12.07%)
Jun 08, 2022
4.400
4.948
4.400
4.640
57,850
+0.27(+6.18%)
Jun 07, 2022
4.330
4.388
4.241
4.370
44,426
-0.11(-2.46%)
Jun 06, 2022
4.307
4.599
4.250
4.480
58,365
+0.24(+5.66%)
Jun 03, 2022
4.258
4.447
4.141
4.240
96,207
-0.01(-0.26%)
Jun 02, 2022
4.300
4.400
4.150
4.251
172,614
+0.01(+0.21%)
Jun 01, 2022
4.300
4.490
4.151
4.242
78,122
+0.09(+2.22%)
May 31, 2022
4.299
4.470
4.040
4.150
110,052
+0.00(+0.00%)
May 27, 2022
4.280
4.500
4.000
4.150
211,846
-0.11(-2.58%)
May 26, 2022
4.885
4.950
4.143
4.260
224,932
-0.87(-16.94%)
May 25, 2022
5.781
5.852
4.800
5.129
394,672
-1.12(-17.94%)
May 24, 2022
10.10
10.30
5.900
6.250
4,214,314
+0.20(+3.31%)
May 23, 2022
6.400
6.500
5.920
6.050
3,616
+0.15(+2.58%)
May 20, 2022
6.000
6.480
5.559
5.898
7,758
-0.05(-0.87%)
May 19, 2022
5.905
6.288
5.803
5.950
6,076
+0.04(+0.76%)
May 18, 2022
6.200
6.360
5.800
5.905
6,582
-0.29(-4.76%)
May 17, 2022
6.650
6.660
6.100
6.200
5,763
-0.03(-0.45%)
May 16, 2022
6.710
7.000
6.206
6.228
4,572
-0.48(-7.18%)
May 13, 2022
6.799
7.000
6.520
6.710
10,590
+0.41(+6.51%)
May 12, 2022
6.700
6.700
6.010
6.300
6,502
-0.40(-5.98%)
May 11, 2022
6.600
7.499
6.440
6.701
6,723
-0.45(-6.29%)
May 10, 2022
9.000
9.000
7.090
7.151
4,243
-0.63(-8.07%)
May 09, 2022
8.800
8.800
6.400
7.779
6,456
-1.02(-11.60%)
May 06, 2022
9.100
9.500
8.510
8.800
9,397
-0.42(-4.58%)
May 05, 2022
9.993
9.993
9.200
9.222
1,689
-0.76(-7.59%)
May 04, 2022
9.600
10.09
9.031
9.979
5,256
+0.03(+0.29%)
May 03, 2022
9.526
10.00
9.500
9.950
2,006
-0.05(-0.50%)
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.