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
Cambium Networks Corp
(NQ:
CMBM
)
3.210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
6.050
6.053
5.680
5.730
18,553
-0.32(-5.29%)
Apr 29, 2020
5.910
6.050
5.800
6.050
11,830
+0.45(+8.04%)
Apr 28, 2020
6.050
6.050
5.420
5.600
15,483
-0.28(-4.76%)
Apr 27, 2020
5.500
6.150
5.500
5.880
9,919
+0.31(+5.57%)
Apr 24, 2020
5.570
5.570
5.570
5.570
2,000
-0.05(-0.89%)
Apr 23, 2020
5.750
5.960
5.500
5.620
6,177
-0.18(-3.10%)
Apr 22, 2020
5.450
6.180
5.450
5.800
6,933
+0.43(+8.01%)
Apr 21, 2020
5.440
5.680
4.740
5.370
35,787
-0.31(-5.46%)
Apr 20, 2020
5.810
6.150
5.430
5.680
44,882
-0.01(-0.18%)
Apr 17, 2020
5.660
6.140
5.660
5.690
6,700
-0.02(-0.35%)
Apr 16, 2020
5.800
5.890
5.271
5.710
13,167
-0.14(-2.39%)
Apr 15, 2020
5.680
5.910
5.500
5.850
14,049
-0.07(-1.18%)
Apr 14, 2020
6.090
6.090
5.890
5.920
7,397
+0.10(+1.72%)
Apr 13, 2020
6.000
6.090
5.670
5.820
7,027
-0.10(-1.69%)
Apr 09, 2020
6.150
6.150
5.850
5.920
8,400
-0.23(-3.74%)
Apr 08, 2020
6.170
6.170
5.984
6.150
8,500
+0.14(+2.33%)
Apr 07, 2020
6.610
6.610
5.350
6.010
15,036
-0.26(-4.15%)
Apr 06, 2020
6.390
6.430
6.100
6.270
16,007
+0.27(+4.50%)
Apr 03, 2020
4.980
6.000
4.980
6.000
12,200
+0.76(+14.50%)
Apr 02, 2020
5.100
5.240
4.650
5.240
11,382
+0.27(+5.43%)
Apr 01, 2020
5.530
5.530
4.910
4.970
59,481
-0.63(-11.25%)
Mar 31, 2020
5.150
5.600
5.010
5.600
15,678
+0.55(+10.89%)
Mar 30, 2020
5.120
5.210
4.950
5.050
13,266
+0.05(+1.00%)
Mar 27, 2020
5.441
5.441
5.000
5.000
10,600
-0.26(-4.94%)
Mar 26, 2020
5.070
5.270
5.050
5.260
11,940
+0.25(+4.99%)
Mar 25, 2020
6.094
6.094
5.010
5.010
20,288
-0.44(-8.07%)
Mar 24, 2020
5.490
5.490
4.915
5.450
25,311
+0.09(+1.68%)
Mar 23, 2020
5.000
5.360
5.000
5.360
16,062
+0.26(+5.10%)
Mar 20, 2020
5.300
5.870
4.500
5.100
90,900
-0.18(-3.41%)
Mar 19, 2020
4.880
5.280
4.580
5.280
27,558
+0.75(+16.56%)
Mar 18, 2020
4.240
4.830
4.100
4.530
10,083
+0.05(+1.12%)
Mar 17, 2020
4.000
4.480
3.900
4.480
28,127
+0.57(+14.58%)
Mar 16, 2020
4.000
4.130
3.600
3.910
24,124
-0.59(-13.11%)
Mar 13, 2020
4.310
4.500
3.775
4.500
42,000
+0.26(+6.13%)
Mar 12, 2020
4.470
4.500
4.190
4.240
27,467
-0.42(-9.01%)
Mar 11, 2020
4.640
4.740
4.560
4.660
29,823
-0.20(-4.12%)
Mar 10, 2020
5.050
5.120
4.450
4.860
51,127
-0.31(-6.00%)
Mar 09, 2020
5.320
5.850
5.050
5.170
19,353
-0.51(-8.98%)
Mar 06, 2020
5.640
5.755
5.280
5.680
38,700
-0.18(-3.07%)
Mar 05, 2020
5.880
5.990
5.710
5.860
11,813
-0.14(-2.33%)
Mar 04, 2020
6.050
6.090
5.900
6.000
362,591
-0.04(-0.66%)
Mar 03, 2020
6.200
6.250
6.000
6.040
14,680
-0.09(-1.47%)
Mar 02, 2020
6.160
6.230
6.000
6.130
36,568
-0.12(-1.92%)
Feb 28, 2020
6.200
6.315
6.100
6.250
126,700
+0.07(+1.13%)
Feb 27, 2020
6.180
6.460
6.030
6.180
30,214
+0.05(+0.82%)
Feb 26, 2020
6.120
6.440
6.050
6.130
34,713
-0.07(-1.13%)
Feb 25, 2020
6.280
6.320
6.010
6.200
35,172
-0.08(-1.27%)
Feb 24, 2020
6.120
6.455
6.050
6.280
20,473
-0.24(-3.68%)
Feb 21, 2020
6.550
6.570
6.435
6.520
15,700
+0.08(+1.24%)
Feb 20, 2020
6.754
6.754
6.360
6.440
11,808
+0.03(+0.47%)
Feb 19, 2020
6.430
6.520
6.350
6.410
22,678
+0.15(+2.40%)
Feb 18, 2020
6.220
6.260
6.100
6.260
8,421
+0.09(+1.46%)
Feb 14, 2020
6.340
6.340
6.090
6.170
37,400
-0.09(-1.44%)
Feb 13, 2020
6.180
6.450
6.090
6.260
55,433
+0.06(+0.97%)
Feb 12, 2020
6.590
6.769
6.100
6.200
164,767
-0.45(-6.77%)
Feb 11, 2020
6.970
7.000
5.810
6.650
66,749
-0.50(-6.99%)
Feb 10, 2020
7.240
7.487
6.950
7.150
15,073
+0.07(+0.99%)
Feb 07, 2020
7.280
7.600
6.970
7.080
27,000
-0.20(-2.75%)
Feb 06, 2020
7.090
7.330
7.000
7.280
19,514
+0.12(+1.68%)
Feb 05, 2020
7.150
7.590
7.000
7.160
25,056
-0.06(-0.83%)
Feb 04, 2020
7.100
7.340
6.860
7.220
20,718
+0.20(+2.85%)
Feb 03, 2020
6.820
7.540
6.650
7.020
29,018
+0.11(+1.59%)
Jan 31, 2020
6.760
7.130
6.760
6.910
15,000
+0.17(+2.52%)
Jan 30, 2020
7.450
7.595
6.670
6.740
35,419
-0.52(-7.16%)
Jan 29, 2020
7.770
7.830
7.255
7.260
24,522
-0.52(-6.68%)
Jan 28, 2020
8.160
8.300
7.550
7.780
24,474
-0.27(-3.35%)
Jan 27, 2020
8.120
8.390
8.050
8.050
21,827
-0.09(-1.11%)
Jan 24, 2020
8.400
8.450
8.050
8.140
11,600
-0.30(-3.55%)
Jan 23, 2020
8.340
8.660
8.240
8.440
17,125
+0.03(+0.36%)
Jan 22, 2020
8.600
8.800
8.240
8.410
21,976
-0.12(-1.41%)
Jan 21, 2020
8.700
9.240
8.500
8.530
31,306
-0.01(-0.12%)
Jan 17, 2020
8.880
9.229
8.540
8.540
25,700
-0.27(-3.06%)
Jan 16, 2020
8.990
9.140
8.710
8.810
19,837
-0.17(-1.89%)
Jan 15, 2020
9.090
9.290
8.650
8.980
33,507
-0.06(-0.66%)
Jan 14, 2020
9.070
9.090
8.850
9.040
14,864
-0.03(-0.33%)
Jan 13, 2020
9.170
9.300
8.850
9.070
66,416
-0.09(-0.98%)
Jan 10, 2020
8.960
9.400
8.680
9.160
34,700
+0.25(+2.81%)
Jan 09, 2020
9.170
9.500
8.830
8.910
35,950
-0.20(-2.20%)
Jan 08, 2020
8.890
9.240
8.690
9.110
52,625
+0.18(+2.02%)
Jan 07, 2020
8.640
9.000
8.210
8.930
33,311
+0.10(+1.13%)
Jan 06, 2020
8.840
8.998
8.660
8.830
14,872
+0.02(+0.23%)
Jan 03, 2020
9.000
9.000
8.710
8.810
18,100
-0.19(-2.11%)
Jan 02, 2020
8.880
9.155
8.685
9.000
32,418
+0.26(+2.97%)
Dec 31, 2019
7.930
8.900
7.930
8.740
64,100
+0.88(+11.20%)
Dec 30, 2019
7.730
8.110
7.710
7.860
31,383
+0.01(+0.13%)
Dec 27, 2019
7.770
7.850
7.650
7.850
22,300
+0.09(+1.16%)
Dec 26, 2019
7.940
7.970
7.450
7.760
51,480
-0.24(-3.00%)
Dec 24, 2019
7.700
8.000
7.660
8.000
8,900
+0.29(+3.76%)
Dec 23, 2019
6.850
8.270
6.790
7.710
97,998
+0.80(+11.58%)
Dec 20, 2019
6.500
7.250
6.340
6.910
104,700
+0.43(+6.64%)
Dec 19, 2019
6.430
6.630
6.300
6.480
21,592
+0.14(+2.21%)
Dec 18, 2019
6.270
6.520
6.190
6.340
27,007
+0.01(+0.16%)
Dec 17, 2019
6.210
6.450
6.101
6.330
15,120
+0.16(+2.59%)
Dec 16, 2019
6.150
6.407
6.150
6.170
34,243
-0.04(-0.64%)
Dec 13, 2019
6.110
6.460
6.110
6.210
79,900
+0.10(+1.64%)
Dec 12, 2019
6.060
6.240
5.780
6.110
33,900
+0.34(+5.89%)
Dec 11, 2019
6.000
6.000
5.750
5.770
32,957
-0.21(-3.51%)
Dec 10, 2019
6.110
6.810
5.920
5.980
16,281
-0.03(-0.50%)
Dec 09, 2019
6.080
6.284
5.920
6.010
35,498
+0.03(+0.50%)
Dec 06, 2019
6.560
6.647
5.840
5.980
69,600
-0.63(-9.53%)
Dec 05, 2019
6.790
7.032
6.600
6.610
13,979
-0.16(-2.36%)
Dec 04, 2019
7.030
7.030
6.750
6.770
6,088
-0.24(-3.42%)
Dec 03, 2019
7.270
7.310
7.000
7.010
9,806
-0.34(-4.63%)
Dec 02, 2019
7.400
7.500
7.250
7.350
23,322
+0.10(+1.38%)
Nov 29, 2019
7.220
7.380
7.220
7.250
3,400
+0.12(+1.68%)
Nov 27, 2019
6.720
7.400
6.500
7.130
54,800
+0.43(+6.42%)
Nov 26, 2019
7.230
7.240
6.620
6.700
26,726
-0.51(-7.07%)
Nov 25, 2019
6.780
7.390
6.680
7.210
39,369
+0.55(+8.26%)
Nov 22, 2019
6.790
7.180
6.600
6.660
30,200
-0.21(-3.06%)
Nov 21, 2019
7.050
7.245
6.740
6.870
202,639
-0.11(-1.58%)
Nov 20, 2019
7.100
7.130
6.579
6.980
39,051
-0.12(-1.69%)
Nov 19, 2019
7.210
7.450
6.880
7.100
22,929
-0.05(-0.70%)
Nov 18, 2019
7.130
7.450
6.950
7.150
32,384
-0.02(-0.28%)
Nov 15, 2019
6.990
7.690
6.940
7.170
62,700
+0.25(+3.61%)
Nov 14, 2019
7.050
7.590
6.814
6.920
29,368
-0.20(-2.81%)
Nov 13, 2019
7.390
7.446
7.040
7.120
11,597
-0.24(-3.26%)
Nov 12, 2019
7.890
8.290
7.250
7.360
64,753
-0.37(-4.79%)
Nov 11, 2019
7.260
8.120
7.260
7.730
33,720
+0.47(+6.47%)
Nov 08, 2019
8.000
8.000
7.080
7.260
90,500
-1.38(-15.97%)
Nov 07, 2019
8.800
8.850
8.510
8.640
43,355
-0.05(-0.58%)
Nov 06, 2019
8.510
8.710
8.380
8.690
5,810
+0.01(+0.12%)
Nov 05, 2019
8.490
8.720
8.490
8.680
17,097
+0.23(+2.72%)
Nov 04, 2019
8.640
8.640
8.390
8.450
17,375
-0.22(-2.54%)
Nov 01, 2019
8.780
8.790
8.500
8.670
34,800
-0.09(-1.03%)
Oct 31, 2019
8.790
8.950
8.350
8.760
33,750
-0.07(-0.79%)
Oct 30, 2019
8.850
8.900
8.665
8.830
9,088
-0.02(-0.23%)
Oct 29, 2019
8.720
8.850
8.135
8.850
7,373
+0.13(+1.49%)
Oct 28, 2019
8.840
8.910
8.585
8.720
10,681
-0.10(-1.13%)
Oct 25, 2019
8.780
8.900
8.600
8.820
12,800
+0.02(+0.23%)
Oct 24, 2019
8.760
8.970
8.650
8.800
29,505
+0.06(+0.69%)
Oct 23, 2019
8.680
8.980
8.600
8.740
16,098
+0.10(+1.16%)
Oct 22, 2019
8.780
8.780
8.360
8.640
19,946
-0.23(-2.59%)
Oct 21, 2019
8.710
9.000
8.470
8.870
25,959
+0.24(+2.78%)
Oct 18, 2019
8.750
8.840
8.505
8.630
16,300
-0.14(-1.60%)
Oct 17, 2019
8.750
8.880
8.400
8.770
37,934
+0.08(+0.92%)
Oct 16, 2019
8.460
8.700
8.380
8.690
22,652
+0.07(+0.81%)
Oct 15, 2019
8.370
8.700
8.270
8.620
53,969
+0.30(+3.61%)
Oct 14, 2019
8.360
8.390
8.000
8.320
33,460
-0.04(-0.48%)
Oct 11, 2019
8.370
8.690
8.250
8.360
35,900
+0.09(+1.09%)
Oct 10, 2019
8.840
8.880
8.213
8.270
55,848
-0.58(-6.55%)
Oct 09, 2019
8.910
9.270
8.750
8.850
31,130
-0.01(-0.11%)
Oct 08, 2019
9.060
9.085
8.795
8.860
41,590
-0.27(-2.96%)
Oct 07, 2019
9.220
9.450
9.060
9.130
46,477
-0.11(-1.19%)
Oct 04, 2019
9.170
9.300
9.040
9.240
41,300
+0.06(+0.65%)
Oct 03, 2019
9.270
9.450
9.150
9.180
28,242
+0.00(+0.00%)
Oct 02, 2019
9.280
9.346
9.100
9.180
72,137
-0.17(-1.82%)
Oct 01, 2019
9.950
9.960
9.250
9.350
50,407
-0.35(-3.61%)
Sep 30, 2019
9.260
9.980
9.250
9.700
62,036
+0.18(+1.89%)
Sep 27, 2019
9.770
9.980
9.460
9.520
15,200
-0.23(-2.36%)
Sep 26, 2019
9.680
9.960
9.505
9.750
17,453
-0.21(-2.11%)
Sep 25, 2019
9.390
10.15
9.370
9.960
80,240
+0.58(+6.18%)
Sep 24, 2019
9.600
9.750
9.290
9.380
85,426
-0.18(-1.88%)
Sep 23, 2019
9.830
10.25
9.500
9.560
66,951
-0.25(-2.55%)
Sep 20, 2019
10.79
10.90
9.810
9.810
434,100
-0.94(-8.74%)
Sep 19, 2019
10.64
11.10
9.800
10.75
79,815
+0.25(+2.38%)
Sep 18, 2019
10.61
11.21
10.49
10.50
64,302
-0.41(-3.76%)
Sep 17, 2019
10.22
11.38
10.14
10.91
52,307
+0.49(+4.70%)
Sep 16, 2019
10.80
10.80
10.16
10.42
54,178
-0.46(-4.23%)
Sep 13, 2019
11.11
11.44
10.48
10.88
71,800
-0.19(-1.72%)
Sep 12, 2019
9.990
11.75
9.950
11.07
147,863
+1.05(+10.48%)
Sep 11, 2019
9.280
10.70
9.255
10.02
124,010
+0.64(+6.82%)
Sep 10, 2019
10.76
10.76
8.980
9.380
96,784
-1.32(-12.34%)
Sep 09, 2019
9.680
10.73
9.310
10.70
76,680
+1.20(+12.63%)
Sep 06, 2019
9.480
9.780
8.980
9.500
29,300
+0.17(+1.82%)
Sep 05, 2019
9.500
9.650
9.030
9.330
31,737
-0.07(-0.74%)
Sep 04, 2019
8.900
9.455
8.890
9.400
17,223
+0.62(+7.06%)
Sep 03, 2019
8.840
9.250
8.750
8.780
59,102
-0.21(-2.34%)
Aug 30, 2019
9.450
9.450
8.750
8.990
32,700
-0.40(-4.26%)
Aug 29, 2019
9.470
9.630
9.186
9.390
12,478
-0.05(-0.53%)
Aug 28, 2019
9.440
9.580
9.260
9.440
11,835
-0.10(-1.05%)
Aug 27, 2019
9.000
9.550
8.785
9.540
34,041
+0.50(+5.53%)
Aug 26, 2019
8.920
9.460
8.879
9.040
28,278
+0.12(+1.35%)
Aug 23, 2019
9.300
9.460
8.780
8.920
57,800
-0.28(-3.04%)
Aug 22, 2019
8.990
9.633
8.792
9.200
80,798
+0.20(+2.22%)
Aug 21, 2019
8.800
9.010
8.700
9.000
61,726
+0.15(+1.69%)
Aug 20, 2019
8.600
8.990
8.600
8.850
43,601
+0.16(+1.84%)
Aug 19, 2019
9.080
9.080
8.540
8.690
42,052
-0.29(-3.23%)
Aug 16, 2019
8.970
9.090
8.600
8.980
61,300
-0.02(-0.22%)
Aug 15, 2019
9.030
9.130
8.100
9.000
97,693
-0.14(-1.53%)
Aug 14, 2019
8.440
9.160
8.400
9.140
59,360
+0.63(+7.40%)
Aug 13, 2019
8.590
9.550
8.510
8.510
26,140
-0.09(-1.05%)
Aug 12, 2019
8.930
8.930
8.540
8.600
9,783
-0.28(-3.15%)
Aug 09, 2019
9.200
9.270
8.300
8.880
137,800
-0.42(-4.52%)
Aug 08, 2019
9.550
9.560
9.095
9.300
38,566
-0.04(-0.43%)
Aug 07, 2019
9.110
9.500
8.815
9.340
37,374
-0.09(-0.95%)
Aug 06, 2019
9.450
9.690
9.160
9.430
26,864
+0.02(+0.21%)
Aug 05, 2019
9.650
9.650
9.200
9.410
25,627
-0.29(-2.99%)
Aug 02, 2019
9.670
9.700
9.500
9.700
26,100
+0.06(+0.62%)
Aug 01, 2019
9.560
9.730
9.500
9.640
12,252
+0.03(+0.31%)
Jul 31, 2019
9.690
9.970
9.540
9.610
35,013
-0.08(-0.83%)
Jul 30, 2019
9.770
10.05
9.510
9.690
55,413
-0.08(-0.82%)
Jul 29, 2019
10.00
10.00
9.610
9.770
34,109
-0.21(-2.10%)
Jul 26, 2019
10.21
10.28
9.810
9.980
57,100
-0.27(-2.63%)
Jul 25, 2019
9.700
10.38
9.670
10.25
185,149
+0.47(+4.81%)
Jul 24, 2019
9.950
9.950
9.510
9.780
165,754
-0.17(-1.71%)
Jul 23, 2019
9.910
10.00
9.345
9.950
143,100
+0.02(+0.20%)
Jul 22, 2019
10.24
10.75
9.580
9.930
200,039
-0.52(-4.98%)
Jul 19, 2019
10.10
10.45
9.600
10.45
139,800
+0.25(+2.45%)
Jul 18, 2019
9.850
10.26
9.135
10.20
61,664
+0.33(+3.34%)
Jul 17, 2019
9.970
10.01
9.620
9.870
59,264
-0.10(-1.00%)
Jul 16, 2019
9.900
10.00
9.415
9.970
123,772
+0.03(+0.30%)
Jul 15, 2019
9.390
9.950
9.135
9.940
86,712
+0.59(+6.31%)
Jul 12, 2019
9.350
9.430
9.075
9.350
28,700
+0.04(+0.43%)
Jul 11, 2019
8.930
9.360
8.700
9.310
95,238
+0.37(+4.14%)
Jul 10, 2019
9.150
9.150
8.700
8.940
137,788
-0.25(-2.72%)
Jul 09, 2019
8.320
9.190
8.041
9.190
106,145
+0.07(+0.77%)
Jul 08, 2019
9.340
9.340
8.750
9.120
96,300
-0.35(-3.70%)
Jul 05, 2019
9.480
9.480
9.090
9.470
92,100
-0.01(-0.11%)
Jul 03, 2019
9.620
9.633
9.280
9.480
173,400
-0.17(-1.76%)
Jul 02, 2019
9.710
9.790
9.350
9.650
362,516
-0.05(-0.52%)
Jul 01, 2019
9.710
10.50
9.300
9.700
339,739
+0.11(+1.15%)
Jun 28, 2019
9.490
9.670
8.500
9.590
472,200
+0.09(+0.95%)
Jun 27, 2019
9.680
9.850
9.320
9.500
369,964
-0.20(-2.06%)
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.