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
Hywin Holdings Ltd ADR
(NQ:
HYW
)
0.4860
-0.2139 (-30.56%)
Streaming Delayed Price
Updated: 3:59 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
6.270
6.660
6.210
6.350
23,060
+0.07(+1.11%)
Apr 27, 2023
6.270
6.350
6.120
6.280
26,702
-0.09(-1.41%)
Apr 26, 2023
6.270
6.550
6.220
6.370
16,512
+0.16(+2.58%)
Apr 25, 2023
6.180
6.540
6.110
6.210
27,044
+0.03(+0.49%)
Apr 24, 2023
6.160
6.370
6.125
6.180
39,096
+0.03(+0.49%)
Apr 21, 2023
6.330
6.520
6.150
6.150
14,091
-0.27(-4.21%)
Apr 20, 2023
6.520
6.540
6.172
6.420
19,277
+0.04(+0.63%)
Apr 19, 2023
6.300
6.620
6.290
6.380
16,134
+0.00(+0.00%)
Apr 18, 2023
6.490
6.520
6.060
6.380
29,132
+0.22(+3.57%)
Apr 17, 2023
6.240
6.460
6.160
6.160
10,304
-0.04(-0.65%)
Apr 14, 2023
6.320
6.500
6.200
6.200
5,553
-0.12(-1.90%)
Apr 13, 2023
6.270
6.460
6.210
6.320
2,654
+0.06(+0.88%)
Apr 12, 2023
6.250
6.630
6.140
6.265
25,488
+0.04(+0.72%)
Apr 11, 2023
6.390
6.600
6.200
6.220
9,412
-0.23(-3.57%)
Apr 10, 2023
6.390
6.620
6.300
6.450
3,478
+0.18(+2.87%)
Apr 06, 2023
6.420
6.490
6.270
6.270
4,298
-0.21(-3.24%)
Apr 05, 2023
6.620
6.650
6.290
6.480
13,914
-0.05(-0.77%)
Apr 04, 2023
6.380
6.620
6.330
6.530
8,783
+0.01(+0.15%)
Apr 03, 2023
6.380
6.580
6.310
6.520
7,368
-0.13(-1.95%)
Mar 31, 2023
6.350
6.660
6.200
6.650
17,041
+0.35(+5.56%)
Mar 30, 2023
6.350
6.350
6.300
6.300
3,915
+0.00(+0.00%)
Mar 29, 2023
6.340
6.660
6.300
6.300
3,147
+0.10(+1.61%)
Mar 28, 2023
6.540
6.680
6.200
6.200
13,908
-0.42(-6.34%)
Mar 27, 2023
6.640
6.660
6.310
6.620
15,551
-0.06(-0.90%)
Mar 24, 2023
6.160
6.680
6.100
6.680
13,714
+0.55(+8.97%)
Mar 23, 2023
6.380
6.380
5.850
6.130
13,989
-0.05(-0.81%)
Mar 22, 2023
5.780
6.180
5.500
6.180
47,713
+0.48(+8.42%)
Mar 21, 2023
5.790
5.840
5.650
5.700
6,914
-0.24(-4.04%)
Mar 20, 2023
5.550
5.990
5.440
5.940
29,815
+0.26(+4.58%)
Mar 17, 2023
5.620
5.680
5.420
5.680
17,860
+0.00(+0.00%)
Mar 16, 2023
5.300
5.750
5.250
5.680
36,694
+0.26(+4.80%)
Mar 15, 2023
5.540
5.570
5.290
5.420
28,291
-0.25(-4.41%)
Mar 14, 2023
5.650
5.800
5.300
5.670
34,178
-0.22(-3.74%)
Mar 13, 2023
5.950
6.000
5.300
5.890
44,622
-0.26(-4.23%)
Mar 10, 2023
5.590
6.150
5.210
6.150
39,694
+0.55(+9.82%)
Mar 09, 2023
5.760
5.950
5.220
5.600
58,123
-0.07(-1.23%)
Mar 08, 2023
5.810
5.920
5.590
5.670
23,596
-0.16(-2.74%)
Mar 07, 2023
5.900
6.180
5.710
5.830
16,360
-0.07(-1.19%)
Mar 06, 2023
5.940
6.000
5.710
5.900
18,738
+0.05(+0.85%)
Mar 03, 2023
5.890
6.180
5.770
5.850
25,927
-0.07(-1.18%)
Mar 02, 2023
5.900
5.920
5.735
5.920
14,045
-0.01(-0.17%)
Mar 01, 2023
5.870
6.000
5.750
5.930
16,256
+0.03(+0.51%)
Feb 28, 2023
5.890
5.950
5.800
5.900
12,895
+0.00(+0.00%)
Feb 27, 2023
5.950
6.000
5.810
5.900
22,016
-0.16(-2.64%)
Feb 24, 2023
6.000
6.100
5.800
6.060
22,895
+0.01(+0.17%)
Feb 23, 2023
5.890
6.260
5.750
6.050
25,365
+0.18(+3.07%)
Feb 22, 2023
5.920
5.980
5.700
5.870
17,049
+0.02(+0.34%)
Feb 21, 2023
5.930
5.940
5.700
5.850
12,958
-0.18(-2.99%)
Feb 17, 2023
5.950
6.220
5.800
6.030
14,930
+0.09(+1.52%)
Feb 16, 2023
5.950
5.970
5.720
5.940
15,217
-0.11(-1.82%)
Feb 15, 2023
5.990
6.057
5.555
6.050
22,444
-0.04(-0.58%)
Feb 14, 2023
5.990
6.330
5.720
6.085
30,002
+0.16(+2.70%)
Feb 13, 2023
5.950
6.000
5.700
5.925
24,290
-0.02(-0.25%)
Feb 10, 2023
6.010
6.073
5.820
5.940
13,278
-0.14(-2.30%)
Feb 09, 2023
6.023
6.444
5.920
6.080
21,125
+0.11(+1.84%)
Feb 08, 2023
5.950
6.030
5.810
5.970
10,752
+0.09(+1.53%)
Feb 07, 2023
5.970
6.060
5.760
5.880
13,279
-0.05(-0.84%)
Feb 06, 2023
6.450
6.450
5.800
5.930
28,259
-0.07(-1.17%)
Feb 03, 2023
6.110
6.680
5.920
6.000
20,838
-0.08(-1.32%)
Feb 02, 2023
5.930
6.310
5.895
6.080
18,656
+0.23(+3.93%)
Feb 01, 2023
5.900
6.080
5.850
5.850
11,430
-0.16(-2.66%)
Jan 31, 2023
5.800
6.280
5.800
6.010
10,241
+0.08(+1.35%)
Jan 30, 2023
5.900
6.000
5.760
5.930
10,170
-0.07(-1.17%)
Jan 27, 2023
5.990
6.120
5.750
6.000
12,832
+0.01(+0.17%)
Jan 26, 2023
6.000
6.290
5.900
5.990
11,043
-0.11(-1.80%)
Jan 25, 2023
6.320
6.320
5.870
6.100
18,679
+0.08(+1.33%)
Jan 24, 2023
5.640
6.350
5.630
6.020
28,825
+0.21(+3.61%)
Jan 23, 2023
6.000
6.440
5.800
5.810
15,812
-0.39(-6.29%)
Jan 20, 2023
6.100
6.350
6.050
6.200
13,610
+0.07(+1.14%)
Jan 19, 2023
6.300
6.300
6.010
6.130
10,613
-0.22(-3.46%)
Jan 18, 2023
6.180
6.410
5.960
6.350
10,082
+0.25(+4.10%)
Jan 17, 2023
6.177
6.299
6.050
6.100
10,262
-0.06(-0.97%)
Jan 13, 2023
6.150
6.260
6.040
6.160
10,010
+0.03(+0.49%)
Jan 12, 2023
6.170
6.190
5.960
6.130
11,477
-0.07(-1.13%)
Jan 11, 2023
6.180
6.460
5.750
6.200
46,834
+0.16(+2.65%)
Jan 10, 2023
6.380
6.400
5.850
6.040
40,510
-0.18(-2.89%)
Jan 09, 2023
6.150
6.620
5.930
6.220
37,896
+0.14(+2.30%)
Jan 06, 2023
5.510
6.430
5.379
6.080
53,179
+0.43(+7.61%)
Jan 05, 2023
5.610
5.890
5.335
5.650
18,867
+0.06(+1.07%)
Jan 04, 2023
5.500
5.700
5.295
5.590
89,879
+0.14(+2.57%)
Jan 03, 2023
5.550
5.770
5.200
5.450
105,666
-0.23(-4.05%)
Dec 30, 2022
5.510
5.700
5.220
5.680
31,008
+0.03(+0.53%)
Dec 29, 2022
5.400
5.650
5.360
5.650
32,704
+0.07(+1.25%)
Dec 28, 2022
5.500
5.840
5.070
5.580
18,471
+0.16(+2.95%)
Dec 27, 2022
6.220
6.350
5.420
5.420
62,442
-0.87(-13.83%)
Dec 23, 2022
6.280
6.390
6.098
6.290
12,597
-0.07(-1.10%)
Dec 22, 2022
6.350
6.390
6.100
6.360
12,537
+0.00(+0.00%)
Dec 21, 2022
6.180
6.400
5.900
6.360
22,492
+0.23(+3.75%)
Dec 20, 2022
6.170
6.200
6.110
6.130
12,169
-0.02(-0.33%)
Dec 19, 2022
6.190
6.190
6.050
6.150
10,272
-0.04(-0.65%)
Dec 16, 2022
6.200
6.230
6.090
6.190
10,218
+0.00(+0.00%)
Dec 15, 2022
6.150
6.220
6.090
6.190
10,611
+0.11(+1.81%)
Dec 14, 2022
6.150
6.280
5.920
6.080
10,815
+0.00(+0.00%)
Dec 13, 2022
6.090
6.100
6.030
6.080
10,172
+0.04(+0.58%)
Dec 12, 2022
6.080
6.120
6.040
6.045
11,226
-0.08(-1.23%)
Dec 09, 2022
5.970
6.200
5.880
6.120
15,985
+0.22(+3.73%)
Dec 08, 2022
6.000
6.030
5.767
5.900
11,308
-0.10(-1.67%)
Dec 07, 2022
5.930
6.070
5.790
6.000
10,522
+0.05(+0.84%)
Dec 06, 2022
5.900
5.990
5.900
5.950
10,427
-0.03(-0.50%)
Dec 05, 2022
6.060
6.070
5.930
5.980
10,565
-0.07(-1.16%)
Dec 02, 2022
5.950
6.080
5.950
6.050
11,051
-0.02(-0.33%)
Dec 01, 2022
5.970
6.070
5.960
6.070
10,583
+0.07(+1.17%)
Nov 30, 2022
5.950
6.000
5.920
6.000
9,507
+0.05(+0.84%)
Nov 29, 2022
6.080
6.080
5.920
5.950
10,545
-0.06(-1.00%)
Nov 28, 2022
5.920
6.080
5.920
6.010
10,990
-0.04(-0.66%)
Nov 25, 2022
5.950
6.080
5.940
6.050
6,966
+0.05(+0.92%)
Nov 23, 2022
6.090
6.090
5.880
5.995
11,141
+0.02(+0.33%)
Nov 22, 2022
5.970
5.980
5.730
5.975
10,569
-0.06(-0.91%)
Nov 21, 2022
6.100
6.120
5.880
6.030
12,225
+0.09(+1.52%)
Nov 18, 2022
6.070
6.090
5.850
5.940
12,349
-0.05(-0.83%)
Nov 17, 2022
6.020
6.040
5.860
5.990
10,853
+0.04(+0.67%)
Nov 16, 2022
6.010
6.100
5.920
5.950
20,367
-0.10(-1.65%)
Nov 15, 2022
6.070
6.120
5.980
6.050
16,179
+0.00(+0.00%)
Nov 14, 2022
6.010
6.180
5.951
6.050
8,489
-0.03(-0.49%)
Nov 11, 2022
6.300
6.300
5.920
6.080
16,546
+0.22(+3.75%)
Nov 10, 2022
6.100
6.100
5.555
5.860
35,025
-0.21(-3.46%)
Nov 09, 2022
5.970
6.138
5.950
6.070
5,202
+0.10(+1.68%)
Nov 08, 2022
6.050
6.090
5.740
5.970
6,254
-0.15(-2.45%)
Nov 07, 2022
5.970
6.280
5.770
6.120
13,318
-0.01(-0.16%)
Nov 04, 2022
6.050
6.130
5.970
6.130
4,737
+0.18(+3.03%)
Nov 03, 2022
6.090
6.090
5.880
5.950
8,201
-0.17(-2.78%)
Nov 02, 2022
5.900
6.136
5.850
6.120
15,083
+0.19(+3.20%)
Nov 01, 2022
6.100
6.250
5.820
5.930
19,028
-0.09(-1.50%)
Oct 31, 2022
5.790
6.380
5.620
6.020
18,487
+0.20(+3.44%)
Oct 28, 2022
5.550
5.820
5.550
5.820
4,139
+0.00(+0.00%)
Oct 27, 2022
5.840
5.840
5.680
5.820
16,406
-0.07(-1.19%)
Oct 26, 2022
5.750
6.380
5.710
5.890
16,950
-0.12(-2.00%)
Oct 25, 2022
6.150
6.200
6.010
6.010
15,451
-0.04(-0.66%)
Oct 24, 2022
5.990
6.480
5.800
6.050
32,775
-0.13(-2.10%)
Oct 21, 2022
6.400
6.580
6.020
6.180
17,474
+0.07(+1.15%)
Oct 20, 2022
6.200
6.360
5.860
6.110
10,618
+0.32(+5.53%)
Oct 19, 2022
5.550
5.900
5.215
5.790
20,427
-0.09(-1.53%)
Oct 18, 2022
5.700
6.030
5.640
5.880
21,075
+0.21(+3.70%)
Oct 17, 2022
5.720
6.280
5.600
5.670
18,765
-0.05(-0.87%)
Oct 14, 2022
5.700
6.180
5.580
5.720
13,699
+0.19(+3.44%)
Oct 13, 2022
4.930
5.820
4.930
5.530
44,789
+0.53(+10.60%)
Oct 12, 2022
5.490
5.490
5.000
5.000
4,439
-0.75(-13.04%)
Oct 11, 2022
6.310
6.690
5.600
5.750
41,862
-0.66(-10.30%)
Oct 10, 2022
6.700
6.700
6.380
6.410
17,398
-0.12(-1.84%)
Oct 07, 2022
6.340
6.890
6.220
6.530
34,726
+0.23(+3.65%)
Oct 06, 2022
6.550
6.600
6.180
6.300
22,011
-0.06(-0.94%)
Oct 05, 2022
6.540
6.600
6.260
6.360
14,755
-0.10(-1.55%)
Oct 04, 2022
6.260
6.520
6.200
6.460
23,229
+0.26(+4.19%)
Oct 03, 2022
6.420
6.790
6.150
6.200
34,857
-0.34(-5.20%)
Sep 30, 2022
6.360
6.780
6.120
6.540
51,979
+0.24(+3.81%)
Sep 29, 2022
6.450
6.700
5.950
6.300
35,230
+0.17(+2.77%)
Sep 28, 2022
6.110
6.550
6.010
6.130
16,719
+0.09(+1.49%)
Sep 27, 2022
6.160
6.260
5.880
6.040
11,434
-0.11(-1.79%)
Sep 26, 2022
6.230
6.490
6.150
6.150
14,618
-0.08(-1.28%)
Sep 23, 2022
6.480
6.490
6.180
6.230
16,447
-0.02(-0.32%)
Sep 22, 2022
6.450
6.490
6.220
6.250
14,759
-0.03(-0.48%)
Sep 21, 2022
6.510
6.540
6.240
6.280
13,861
-0.01(-0.16%)
Sep 20, 2022
6.330
6.790
6.220
6.290
23,054
-0.01(-0.16%)
Sep 19, 2022
6.310
6.840
6.210
6.300
20,904
-0.02(-0.32%)
Sep 16, 2022
6.280
6.750
6.180
6.320
26,532
+0.02(+0.32%)
Sep 15, 2022
6.380
6.500
6.235
6.300
16,063
-0.01(-0.16%)
Sep 14, 2022
6.410
6.530
6.250
6.310
16,225
-0.05(-0.79%)
Sep 13, 2022
6.530
6.600
6.350
6.360
19,782
-0.15(-2.30%)
Sep 12, 2022
6.500
6.750
6.370
6.510
17,086
+0.03(+0.46%)
Sep 09, 2022
6.530
6.750
6.300
6.480
36,916
-0.11(-1.67%)
Sep 08, 2022
6.560
6.820
6.520
6.590
17,415
+0.03(+0.46%)
Sep 07, 2022
6.570
6.820
6.500
6.560
21,433
+0.01(+0.15%)
Sep 06, 2022
6.530
7.180
6.500
6.550
25,326
-0.08(-1.21%)
Sep 02, 2022
6.780
6.960
6.530
6.630
27,894
-0.15(-2.21%)
Sep 01, 2022
6.910
7.130
6.710
6.780
27,723
-0.05(-0.73%)
Aug 31, 2022
6.970
7.190
6.810
6.830
30,133
-0.09(-1.30%)
Aug 30, 2022
6.910
7.130
6.860
6.920
26,483
+0.09(+1.32%)
Aug 29, 2022
6.930
7.350
6.830
6.830
21,137
-0.32(-4.48%)
Aug 26, 2022
7.360
7.360
7.000
7.150
44,638
+0.00(+0.00%)
Aug 25, 2022
6.920
7.390
6.775
7.150
25,732
+0.12(+1.71%)
Aug 24, 2022
7.390
7.430
6.910
7.030
28,400
-0.11(-1.54%)
Aug 23, 2022
7.070
7.320
6.967
7.140
33,982
+0.03(+0.42%)
Aug 22, 2022
6.860
7.371
6.850
7.110
34,111
+0.33(+4.87%)
Aug 19, 2022
7.100
7.340
6.690
6.780
33,890
-0.32(-4.51%)
Aug 18, 2022
6.880
7.180
6.797
7.100
24,093
+0.18(+2.60%)
Aug 17, 2022
7.010
7.310
6.820
6.920
21,476
-0.22(-3.08%)
Aug 16, 2022
7.400
7.589
7.120
7.140
19,290
-0.24(-3.25%)
Aug 15, 2022
7.260
7.550
7.260
7.380
23,817
+0.10(+1.37%)
Aug 12, 2022
7.310
7.340
6.970
7.280
36,282
+0.06(+0.83%)
Aug 11, 2022
7.290
7.320
7.000
7.220
28,390
+0.14(+1.98%)
Aug 10, 2022
7.150
7.310
6.870
7.080
36,409
-0.09(-1.26%)
Aug 09, 2022
6.970
7.290
6.850
7.170
31,373
+0.18(+2.58%)
Aug 08, 2022
7.440
7.440
6.950
6.990
30,927
-0.18(-2.51%)
Aug 05, 2022
7.250
7.550
6.910
7.170
45,335
-0.08(-1.10%)
Aug 04, 2022
7.220
7.480
6.920
7.250
38,537
+0.07(+0.97%)
Aug 03, 2022
7.130
7.800
7.070
7.180
28,767
-0.06(-0.83%)
Aug 02, 2022
6.802
7.700
6.802
7.240
60,068
+0.32(+4.62%)
Aug 01, 2022
7.140
7.140
6.893
6.920
21,965
-0.18(-2.54%)
Jul 29, 2022
7.060
7.100
6.650
7.100
32,968
+0.08(+1.14%)
Jul 28, 2022
7.140
7.140
6.720
7.020
23,774
+0.19(+2.78%)
Jul 27, 2022
6.840
7.080
6.650
6.830
31,891
-0.13(-1.87%)
Jul 26, 2022
6.880
7.220
6.740
6.960
34,499
+0.16(+2.35%)
Jul 25, 2022
6.830
6.980
6.720
6.800
32,099
-0.05(-0.73%)
Jul 22, 2022
6.800
7.150
6.640
6.850
34,381
+0.05(+0.74%)
Jul 21, 2022
6.890
7.230
6.670
6.800
44,657
-0.01(-0.15%)
Jul 20, 2022
6.760
6.979
6.700
6.810
33,048
+0.09(+1.34%)
Jul 19, 2022
6.750
6.810
6.480
6.720
49,347
+0.23(+3.54%)
Jul 18, 2022
6.470
6.760
6.453
6.490
18,226
-0.10(-1.52%)
Jul 15, 2022
6.890
6.890
6.430
6.590
28,101
-0.08(-1.20%)
Jul 14, 2022
6.670
6.950
6.630
6.670
28,722
-0.06(-0.89%)
Jul 13, 2022
6.800
6.970
6.660
6.730
22,215
+0.08(+1.20%)
Jul 12, 2022
6.610
6.950
6.601
6.650
34,542
+0.01(+0.15%)
Jul 11, 2022
6.710
6.950
6.630
6.640
32,654
-0.08(-1.19%)
Jul 08, 2022
6.750
6.950
6.660
6.720
24,391
-0.03(-0.44%)
Jul 07, 2022
6.710
6.980
6.580
6.750
30,632
+0.01(+0.15%)
Jul 06, 2022
6.940
6.950
6.650
6.740
23,386
-0.01(-0.15%)
Jul 05, 2022
6.690
6.950
6.660
6.750
24,660
-0.04(-0.59%)
Jul 01, 2022
6.740
6.950
6.670
6.790
14,309
+0.02(+0.30%)
Jun 30, 2022
6.940
7.040
6.660
6.770
25,281
+0.02(+0.30%)
Jun 29, 2022
6.900
6.920
6.720
6.750
16,453
-0.10(-1.46%)
Jun 28, 2022
6.850
7.050
6.740
6.850
32,818
-0.13(-1.86%)
Jun 27, 2022
6.820
6.980
6.720
6.980
40,667
+0.19(+2.80%)
Jun 24, 2022
6.610
7.060
6.610
6.790
23,211
+0.05(+0.74%)
Jun 23, 2022
6.800
7.050
6.685
6.740
26,000
-0.11(-1.61%)
Jun 22, 2022
6.760
7.100
6.695
6.850
24,209
-0.02(-0.29%)
Jun 21, 2022
7.230
7.230
6.750
6.870
41,118
-0.07(-1.01%)
Jun 17, 2022
7.160
7.190
6.840
6.940
37,491
+0.10(+1.46%)
Jun 16, 2022
6.650
7.000
6.650
6.840
25,003
+0.12(+1.79%)
Jun 15, 2022
6.710
6.980
6.560
6.720
26,499
+0.08(+1.20%)
Jun 14, 2022
6.650
7.220
6.560
6.640
30,682
+0.02(+0.30%)
Jun 13, 2022
6.700
7.250
6.520
6.620
36,818
-0.03(-0.45%)
Jun 10, 2022
6.580
7.200
6.500
6.650
29,071
+0.02(+0.30%)
Jun 09, 2022
6.650
7.000
6.535
6.630
28,288
-0.04(-0.60%)
Jun 08, 2022
6.620
7.150
6.460
6.670
33,019
+0.05(+0.76%)
Jun 07, 2022
6.380
6.850
6.380
6.620
10,146
+0.01(+0.15%)
Jun 06, 2022
6.630
7.050
6.570
6.610
18,137
-0.19(-2.79%)
Jun 03, 2022
6.810
7.090
6.550
6.800
16,558
+0.10(+1.49%)
Jun 02, 2022
6.780
7.150
6.600
6.700
28,662
-0.13(-1.90%)
Jun 01, 2022
6.780
7.450
6.677
6.830
45,560
+0.11(+1.64%)
May 31, 2022
6.580
7.030
6.500
6.720
24,460
-0.01(-0.15%)
May 27, 2022
6.832
7.040
6.530
6.730
23,530
+0.12(+1.84%)
May 26, 2022
6.540
6.920
6.440
6.609
13,906
+0.11(+1.67%)
May 25, 2022
6.580
6.750
6.420
6.500
5,081
+0.02(+0.31%)
May 24, 2022
6.600
6.720
6.430
6.480
2,571
-0.02(-0.31%)
May 23, 2022
6.670
6.820
6.400
6.500
11,163
-0.05(-0.76%)
May 20, 2022
6.700
6.740
6.500
6.550
18,661
-0.12(-1.80%)
May 19, 2022
6.690
6.860
6.500
6.670
31,988
-0.04(-0.60%)
May 18, 2022
6.500
6.740
6.390
6.710
8,234
+0.19(+2.91%)
May 17, 2022
6.670
6.740
6.500
6.520
7,015
+0.07(+1.09%)
May 16, 2022
6.590
6.800
6.180
6.450
36,600
+0.04(+0.62%)
May 13, 2022
6.970
7.000
6.410
6.410
29,109
-0.37(-5.46%)
May 12, 2022
6.790
7.000
6.560
6.780
33,705
-0.02(-0.29%)
May 11, 2022
7.020
7.070
6.800
6.800
15,662
-0.02(-0.29%)
May 10, 2022
7.140
7.140
6.660
6.820
45,016
-0.11(-1.59%)
May 09, 2022
7.130
7.130
6.580
6.930
41,899
-0.09(-1.28%)
May 06, 2022
7.110
7.115
6.790
7.020
38,395
+0.02(+0.29%)
May 05, 2022
6.980
7.110
6.760
7.000
47,069
-0.04(-0.57%)
May 04, 2022
7.000
7.110
6.770
7.040
53,087
+0.09(+1.29%)
May 03, 2022
7.150
7.190
6.850
6.950
44,702
-0.23(-3.19%)
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.