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
Laser Photonics Corporation - Common Stock
(NQ:
LASE
)
2.120
-0.060 (-2.75%)
Streaming Delayed Price
Updated: 11:46 AM EDT, May 23, 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
2.010
2.080
1.920
1.940
126,440
-0.11(-5.37%)
Apr 29, 2024
2.040
2.120
2.020
2.050
92,889
-0.05(-2.38%)
Apr 26, 2024
2.090
2.150
2.010
2.100
163,972
-0.09(-4.11%)
Apr 25, 2024
2.170
2.270
2.090
2.190
597,465
+0.12(+5.80%)
Apr 24, 2024
2.090
2.180
2.050
2.070
51,183
-0.07(-3.27%)
Apr 23, 2024
2.090
2.180
2.050
2.140
100,587
+0.02(+0.94%)
Apr 22, 2024
2.210
2.210
2.100
2.120
72,955
-0.07(-3.20%)
Apr 19, 2024
2.250
2.260
2.110
2.190
134,465
-0.06(-2.67%)
Apr 18, 2024
2.140
2.350
2.140
2.250
193,636
+0.12(+5.63%)
Apr 17, 2024
2.250
2.300
2.100
2.130
125,226
-0.16(-6.99%)
Apr 16, 2024
1.800
2.380
1.780
2.290
579,807
+0.33(+16.84%)
Apr 15, 2024
2.120
2.210
1.840
1.960
432,851
-0.11(-5.31%)
Apr 12, 2024
2.190
2.200
2.010
2.070
414,658
-0.23(-10.00%)
Apr 11, 2024
2.410
2.480
2.100
2.300
828,397
-0.21(-8.37%)
Apr 10, 2024
2.420
3.050
2.210
2.510
5,189,537
-0.08(-3.09%)
Apr 09, 2024
3.970
4.480
2.530
2.590
111,893,880
+1.16(+81.12%)
Apr 08, 2024
1.450
1.480
1.380
1.430
24,747
+0.02(+1.42%)
Apr 05, 2024
1.450
1.460
1.363
1.410
54,772
-0.05(-3.42%)
Apr 04, 2024
1.410
1.540
1.410
1.460
81,003
+0.03(+2.10%)
Apr 03, 2024
1.390
1.480
1.345
1.430
31,667
+0.02(+1.42%)
Apr 02, 2024
1.330
1.520
1.300
1.410
151,259
+0.01(+0.71%)
Apr 01, 2024
1.620
1.630
1.300
1.400
275,534
-0.28(-16.67%)
Mar 28, 2024
1.730
1.670
1.660
1.680
108,699
+0.00(+0.00%)
Mar 27, 2024
1.650
1.690
1.620
1.680
79,183
+0.00(+0.00%)
Mar 26, 2024
1.610
1.750
1.610
1.680
175,972
+0.13(+8.39%)
Mar 25, 2024
1.740
1.800
1.540
1.550
316,706
-0.30(-16.22%)
Mar 22, 2024
2.120
2.480
1.750
1.850
2,097,521
-0.18(-8.87%)
Mar 21, 2024
1.670
2.080
1.570
2.030
9,891,805
+0.49(+31.82%)
Mar 20, 2024
1.550
1.560
1.510
1.540
58,648
-0.01(-0.65%)
Mar 19, 2024
1.710
1.750
1.510
1.550
75,866
-0.13(-7.74%)
Mar 18, 2024
1.550
1.750
1.540
1.680
88,152
+0.12(+7.69%)
Mar 15, 2024
1.570
1.680
1.517
1.560
94,209
-0.01(-0.64%)
Mar 14, 2024
1.650
1.760
1.530
1.570
91,009
-0.06(-3.68%)
Mar 13, 2024
1.770
1.840
1.600
1.630
104,766
-0.21(-11.41%)
Mar 12, 2024
1.840
1.940
1.800
1.840
131,363
+0.09(+5.14%)
Mar 11, 2024
1.850
1.910
1.710
1.750
138,967
-0.17(-8.85%)
Mar 08, 2024
2.260
2.410
1.860
1.920
362,611
-0.33(-14.67%)
Mar 07, 2024
1.730
2.460
1.730
2.250
1,279,957
+0.47(+26.40%)
Mar 06, 2024
1.690
1.980
1.520
1.780
912,669
+0.17(+10.50%)
Mar 05, 2024
1.300
1.920
1.280
1.611
1,851,766
+0.33(+25.84%)
Mar 04, 2024
1.400
1.400
1.210
1.280
194,025
-0.10(-7.25%)
Mar 01, 2024
1.330
1.530
1.300
1.380
708,212
-0.07(-4.83%)
Feb 29, 2024
1.190
1.540
1.050
1.450
7,772,120
+0.41(+39.42%)
Feb 28, 2024
1.050
1.050
1.030
1.040
5,513
+0.01(+0.48%)
Feb 27, 2024
1.010
1.050
1.010
1.035
13,764
+0.00(+0.49%)
Feb 26, 2024
1.020
1.050
1.000
1.030
28,919
+0.01(+0.98%)
Feb 23, 2024
1.060
1.070
1.010
1.020
21,111
-0.01(-1.08%)
Feb 22, 2024
1.050
1.090
1.030
1.031
34,543
-0.04(-3.64%)
Feb 21, 2024
1.090
1.100
1.060
1.070
29,710
+0.00(+0.00%)
Feb 20, 2024
1.080
1.080
1.060
1.070
18,211
+0.01(+0.94%)
Feb 16, 2024
1.090
1.100
1.060
1.060
18,122
-0.00(-0.47%)
Feb 15, 2024
1.000
1.070
1.000
1.065
50,603
+0.05(+5.45%)
Feb 14, 2024
0.9900
1.040
0.9800
1.010
27,062
+0.02(+2.42%)
Feb 13, 2024
1.025
1.025
0.9800
0.9861
23,878
-0.05(-5.18%)
Feb 12, 2024
1.000
1.050
0.9900
1.040
12,961
+0.01(+0.98%)
Feb 09, 2024
1.030
1.050
0.9900
1.030
60,336
-0.01(-0.97%)
Feb 08, 2024
1.010
1.060
1.010
1.040
52,575
-0.03(-2.80%)
Feb 07, 2024
1.090
1.090
1.030
1.070
16,989
+0.00(+0.00%)
Feb 06, 2024
1.040
1.100
1.040
1.070
21,894
-0.03(-2.73%)
Feb 05, 2024
1.090
1.100
1.060
1.100
9,294
+0.02(+1.85%)
Feb 02, 2024
1.048
1.100
1.032
1.080
6,916
+0.01(+0.93%)
Feb 01, 2024
1.050
1.110
1.040
1.070
40,082
+0.01(+0.94%)
Jan 31, 2024
1.090
1.090
1.017
1.060
42,665
-0.04(-3.64%)
Jan 30, 2024
1.100
1.100
1.060
1.100
9,053
+0.00(+0.00%)
Jan 29, 2024
1.060
1.100
1.020
1.100
26,874
+0.07(+6.80%)
Jan 26, 2024
1.050
1.055
1.000
1.030
23,189
-0.01(-0.96%)
Jan 25, 2024
1.060
1.094
1.020
1.040
27,737
+0.01(+0.97%)
Jan 24, 2024
1.050
1.110
1.020
1.030
57,004
-0.03(-2.83%)
Jan 23, 2024
1.090
1.100
1.040
1.060
15,393
-0.02(-1.85%)
Jan 22, 2024
1.080
1.129
1.050
1.080
27,224
-0.03(-2.70%)
Jan 19, 2024
1.190
1.190
1.050
1.110
33,037
-0.02(-1.77%)
Jan 18, 2024
1.160
1.160
1.080
1.130
36,344
+0.04(+3.67%)
Jan 17, 2024
1.120
1.120
1.050
1.090
31,194
-0.02(-1.46%)
Jan 16, 2024
1.110
1.160
1.030
1.106
175,224
+0.05(+4.36%)
Jan 12, 2024
1.070
1.070
1.000
1.060
25,125
+0.05(+4.95%)
Jan 11, 2024
1.080
1.090
0.9902
1.010
59,061
-0.03(-2.88%)
Jan 10, 2024
1.050
1.100
0.9900
1.040
51,484
+0.01(+0.97%)
Jan 09, 2024
1.020
1.120
1.020
1.030
47,014
+0.01(+0.98%)
Jan 08, 2024
1.050
1.079
1.010
1.020
87,045
-0.06(-5.56%)
Jan 05, 2024
1.140
1.150
1.060
1.080
45,785
-0.02(-1.82%)
Jan 04, 2024
1.140
1.150
1.100
1.100
43,607
-0.01(-0.90%)
Jan 03, 2024
1.170
1.170
1.100
1.110
48,615
-0.01(-0.89%)
Jan 02, 2024
1.190
1.220
1.100
1.120
71,257
-0.06(-5.08%)
Dec 29, 2023
1.310
1.310
1.120
1.180
62,826
-0.09(-7.09%)
Dec 28, 2023
1.430
1.440
1.270
1.270
92,910
-0.06(-4.51%)
Dec 27, 2023
1.350
1.440
1.320
1.330
89,184
-0.08(-5.67%)
Dec 26, 2023
1.370
1.460
1.368
1.410
74,202
-0.03(-2.08%)
Dec 22, 2023
1.410
1.490
1.350
1.440
159,729
+0.07(+5.11%)
Dec 21, 2023
1.110
1.400
1.110
1.370
171,612
+0.25(+22.32%)
Dec 20, 2023
1.140
1.200
1.100
1.120
56,363
+0.02(+1.82%)
Dec 19, 2023
1.170
1.300
1.100
1.100
157,424
-0.12(-9.84%)
Dec 18, 2023
1.430
1.430
1.160
1.220
213,126
-0.12(-8.96%)
Dec 15, 2023
1.140
1.470
1.120
1.340
350,734
+0.24(+21.82%)
Dec 14, 2023
1.000
1.130
0.9400
1.100
179,279
+0.16(+17.02%)
Dec 13, 2023
0.9500
0.9899
0.8400
0.9400
65,848
-0.01(-0.91%)
Dec 12, 2023
0.9251
0.9598
0.8900
0.9486
51,176
+0.11(+13.60%)
Dec 11, 2023
0.8500
0.8999
0.8350
0.8350
44,813
-0.05(-5.11%)
Dec 08, 2023
0.8500
0.9100
0.8500
0.8800
24,417
+0.05(+5.78%)
Dec 07, 2023
0.8130
0.9199
0.7810
0.8319
72,163
-0.04(-4.27%)
Dec 06, 2023
0.9800
0.9800
0.8500
0.8690
31,578
-0.06(-6.81%)
Dec 05, 2023
1.060
1.120
0.8942
0.9325
75,859
-0.15(-13.66%)
Dec 04, 2023
1.080
1.110
1.000
1.080
111,116
+0.04(+3.85%)
Dec 01, 2023
0.9455
1.300
0.9455
1.040
585,729
+0.09(+9.47%)
Nov 30, 2023
0.7777
0.9500
0.7439
0.9500
174,887
+0.22(+30.32%)
Nov 29, 2023
0.7289
0.7400
0.6911
0.7290
14,157
+0.03(+3.82%)
Nov 28, 2023
0.7102
0.7203
0.6908
0.7022
26,114
-0.02(-2.51%)
Nov 27, 2023
0.7300
0.7300
0.6901
0.7203
41,028
+0.02(+2.87%)
Nov 24, 2023
0.7450
0.7450
0.7002
0.7002
7,480
+0.01(+1.08%)
Nov 22, 2023
0.6800
0.7500
0.6798
0.6927
81,083
+0.01(+0.95%)
Nov 21, 2023
0.7300
0.7399
0.6862
0.6862
46,367
-0.05(-7.27%)
Nov 20, 2023
0.7400
0.8000
0.6700
0.7400
75,971
+0.00(+0.00%)
Nov 17, 2023
0.7896
0.7896
0.7400
0.7400
35,378
+0.00(+0.00%)
Nov 16, 2023
0.7301
0.7700
0.7301
0.7400
17,639
+0.01(+1.34%)
Nov 15, 2023
0.7800
0.7800
0.7250
0.7302
24,545
-0.03(-4.05%)
Nov 14, 2023
0.8000
0.8000
0.7606
0.7610
82,853
-0.03(-3.97%)
Nov 13, 2023
0.8500
0.8500
0.7628
0.7925
38,177
-0.04(-4.50%)
Nov 10, 2023
0.8300
0.8750
0.8012
0.8298
28,136
+0.04(+5.04%)
Nov 09, 2023
0.9100
0.9100
0.7601
0.7900
134,703
-0.08(-8.80%)
Nov 08, 2023
0.9099
0.9100
0.8650
0.8662
24,077
-0.02(-1.79%)
Nov 07, 2023
0.9075
0.9100
0.8820
0.8820
15,324
-0.01(-0.90%)
Nov 06, 2023
0.9100
0.9100
0.8900
0.8900
46,713
+0.00(+0.00%)
Nov 03, 2023
0.9100
0.9100
0.8707
0.8900
26,711
+0.00(+0.00%)
Nov 02, 2023
0.9100
0.9399
0.8650
0.8900
53,058
+0.01(+1.02%)
Nov 01, 2023
0.9100
0.9100
0.8801
0.8810
5,308
-0.03(-3.19%)
Oct 31, 2023
0.8950
0.9590
0.8720
0.9100
58,951
+0.03(+3.41%)
Oct 30, 2023
0.8650
0.9000
0.8650
0.8800
19,651
-0.00(-0.01%)
Oct 27, 2023
0.8900
0.9000
0.8616
0.8801
41,766
-0.00(-0.22%)
Oct 26, 2023
0.9500
0.9500
0.8800
0.8820
63,132
-0.07(-7.17%)
Oct 25, 2023
0.9555
0.9800
0.9500
0.9501
47,069
-0.00(-0.09%)
Oct 24, 2023
0.9690
1.000
0.9200
0.9510
66,266
+0.08(+8.76%)
Oct 23, 2023
1.030
1.060
0.8744
0.8744
312,366
-0.19(-17.51%)
Oct 20, 2023
1.150
1.151
1.050
1.060
221,692
-0.05(-4.50%)
Oct 19, 2023
1.190
1.230
1.050
1.110
74,288
-0.09(-7.50%)
Oct 18, 2023
1.240
1.255
1.180
1.200
73,713
-0.03(-2.44%)
Oct 17, 2023
1.300
1.320
1.210
1.230
134,720
+0.00(+0.00%)
Oct 16, 2023
1.300
1.290
1.210
1.230
71,193
-0.04(-3.15%)
Oct 13, 2023
1.320
1.370
1.268
1.270
53,507
-0.02(-1.55%)
Oct 12, 2023
1.390
1.390
1.251
1.290
36,840
-0.04(-3.01%)
Oct 11, 2023
1.360
1.394
1.320
1.330
28,309
-0.02(-1.36%)
Oct 10, 2023
1.400
1.400
1.320
1.348
37,180
-0.00(-0.13%)
Oct 09, 2023
1.450
1.450
1.300
1.350
72,291
+0.05(+3.85%)
Oct 06, 2023
1.330
1.390
1.270
1.300
35,362
-0.01(-0.76%)
Oct 05, 2023
1.340
1.400
1.280
1.310
41,249
-0.03(-2.24%)
Oct 04, 2023
1.400
1.400
1.330
1.340
30,186
+0.01(+0.75%)
Oct 03, 2023
1.490
1.490
1.330
1.330
60,210
-0.15(-10.14%)
Oct 02, 2023
1.390
1.510
1.390
1.480
46,363
+0.08(+5.71%)
Sep 29, 2023
1.400
1.430
1.370
1.400
25,780
-0.01(-0.71%)
Sep 28, 2023
1.390
1.440
1.300
1.410
56,145
+0.05(+3.68%)
Sep 27, 2023
1.470
1.500
1.360
1.360
50,936
-0.07(-4.90%)
Sep 26, 2023
1.530
1.530
1.430
1.430
51,467
-0.04(-2.72%)
Sep 25, 2023
1.650
1.520
1.450
1.470
70,516
-0.16(-9.82%)
Sep 22, 2023
1.680
1.780
1.630
1.630
66,956
-0.01(-0.61%)
Sep 21, 2023
1.660
1.740
1.620
1.640
40,144
-0.03(-1.80%)
Sep 20, 2023
1.770
1.780
1.660
1.670
63,752
-0.13(-7.22%)
Sep 19, 2023
1.820
1.820
1.729
1.800
22,484
+0.04(+2.27%)
Sep 18, 2023
1.900
1.950
1.730
1.760
84,855
-0.15(-7.85%)
Sep 15, 2023
1.980
2.056
1.900
1.910
63,149
-0.11(-5.45%)
Sep 14, 2023
2.010
2.110
1.990
2.020
72,182
+0.02(+1.00%)
Sep 13, 2023
1.970
2.140
1.970
2.000
48,103
-0.04(-1.96%)
Sep 12, 2023
2.080
2.157
1.970
2.040
54,342
-0.08(-3.77%)
Sep 11, 2023
2.270
2.270
1.950
2.120
57,864
+0.00(+0.00%)
Sep 08, 2023
2.120
2.380
2.100
2.120
139,814
-0.14(-6.19%)
Sep 07, 2023
1.920
2.430
1.866
2.260
162,007
+0.43(+23.50%)
Sep 06, 2023
1.885
1.910
1.830
1.830
5,987
-0.02(-1.08%)
Sep 05, 2023
1.970
1.995
1.840
1.850
34,039
-0.11(-5.61%)
Sep 01, 2023
1.880
1.990
1.880
1.960
13,547
+0.01(+0.51%)
Aug 31, 2023
2.030
2.040
1.930
1.950
11,779
-0.06(-2.99%)
Aug 30, 2023
1.930
2.090
1.920
2.010
20,517
+0.08(+4.15%)
Aug 29, 2023
2.130
2.130
1.930
1.930
28,284
+0.03(+1.58%)
Aug 28, 2023
1.880
2.020
1.800
1.900
20,567
-0.03(-1.55%)
Aug 25, 2023
2.060
2.132
1.850
1.930
29,903
-0.06(-3.02%)
Aug 24, 2023
2.250
2.330
1.940
1.990
69,761
-0.21(-9.55%)
Aug 23, 2023
1.890
2.240
1.890
2.200
141,936
+0.39(+21.55%)
Aug 22, 2023
1.560
1.880
1.560
1.810
106,312
+0.27(+17.53%)
Aug 21, 2023
1.620
1.640
1.510
1.540
47,851
-0.09(-5.52%)
Aug 18, 2023
1.690
1.705
1.590
1.630
44,318
+0.01(+0.62%)
Aug 17, 2023
1.830
1.830
1.620
1.620
63,691
-0.15(-8.47%)
Aug 16, 2023
1.830
1.860
1.765
1.770
32,600
+0.00(+0.00%)
Aug 15, 2023
2.100
2.110
1.750
1.770
95,996
-0.43(-19.55%)
Aug 14, 2023
2.250
2.300
2.110
2.200
27,450
-0.14(-5.98%)
Aug 11, 2023
2.280
2.390
2.265
2.340
15,204
+0.14(+6.36%)
Aug 10, 2023
2.385
2.385
2.200
2.200
27,348
-0.15(-6.38%)
Aug 09, 2023
2.240
2.520
2.240
2.350
26,030
+0.03(+1.29%)
Aug 08, 2023
2.320
2.480
2.240
2.320
15,858
-0.05(-2.11%)
Aug 07, 2023
2.560
2.560
2.340
2.370
54,984
-0.19(-7.42%)
Aug 04, 2023
2.600
2.680
2.550
2.560
17,109
-0.04(-1.54%)
Aug 03, 2023
2.660
2.740
2.550
2.600
17,193
-0.07(-2.62%)
Aug 02, 2023
2.673
2.800
2.580
2.670
67,445
-0.02(-0.74%)
Aug 01, 2023
2.690
2.690
2.575
2.690
13,168
+0.07(+2.67%)
Jul 31, 2023
2.600
2.700
2.561
2.620
44,748
+0.06(+2.34%)
Jul 28, 2023
2.570
2.650
2.530
2.560
12,594
+0.00(+0.00%)
Jul 27, 2023
2.590
2.629
2.530
2.560
8,410
+0.01(+0.39%)
Jul 26, 2023
2.660
2.660
2.510
2.550
17,303
+0.02(+0.79%)
Jul 25, 2023
2.640
2.640
2.501
2.530
31,663
-0.08(-3.07%)
Jul 24, 2023
2.700
2.700
2.540
2.610
15,173
+0.01(+0.38%)
Jul 21, 2023
2.570
2.670
2.510
2.600
24,839
+0.00(+0.15%)
Jul 20, 2023
2.690
2.700
2.524
2.596
16,808
-0.01(-0.54%)
Jul 19, 2023
2.660
2.690
2.570
2.610
38,497
-0.08(-2.97%)
Jul 18, 2023
2.710
2.750
2.470
2.690
44,098
-0.05(-1.82%)
Jul 17, 2023
2.700
2.840
2.700
2.740
35,282
+0.00(+0.00%)
Jul 14, 2023
2.840
2.840
2.730
2.740
27,270
-0.06(-2.14%)
Jul 13, 2023
2.840
2.870
2.765
2.800
17,385
-0.06(-2.10%)
Jul 12, 2023
2.960
2.960
2.790
2.860
21,039
-0.07(-2.39%)
Jul 11, 2023
2.850
2.931
2.750
2.930
25,173
+0.06(+2.09%)
Jul 10, 2023
2.990
3.000
2.861
2.870
25,092
-0.03(-1.03%)
Jul 07, 2023
3.040
3.040
2.850
2.900
11,533
+0.05(+1.75%)
Jul 06, 2023
3.090
3.090
2.850
2.850
27,960
-0.15(-4.86%)
Jul 05, 2023
3.030
3.050
2.943
2.996
46,188
-0.08(-2.74%)
Jul 03, 2023
3.170
3.170
2.970
3.080
27,866
-0.02(-0.65%)
Jun 30, 2023
3.150
3.150
3.050
3.100
12,112
-0.02(-0.64%)
Jun 29, 2023
3.050
3.148
3.051
3.120
10,318
+0.05(+1.63%)
Jun 28, 2023
3.000
3.140
2.950
3.070
28,145
+0.14(+4.78%)
Jun 27, 2023
2.930
3.020
2.822
2.930
11,727
+0.01(+0.34%)
Jun 26, 2023
3.030
3.030
2.880
2.920
10,914
-0.07(-2.34%)
Jun 23, 2023
2.960
3.050
2.850
2.990
22,478
+0.03(+1.01%)
Jun 22, 2023
2.980
2.985
2.820
2.960
29,708
+0.05(+1.72%)
Jun 21, 2023
3.000
3.000
2.900
2.910
30,002
-0.07(-2.35%)
Jun 20, 2023
3.060
3.196
2.900
2.980
81,181
-0.10(-3.40%)
Jun 16, 2023
3.160
3.329
2.970
3.085
93,638
-0.06(-1.75%)
Jun 15, 2023
3.520
3.560
3.100
3.140
56,014
-0.30(-8.72%)
Jun 14, 2023
3.730
3.730
3.330
3.440
54,373
-0.23(-6.27%)
Jun 13, 2023
3.840
3.840
3.540
3.670
22,024
+0.01(+0.27%)
Jun 12, 2023
4.050
4.050
3.630
3.660
46,216
-0.23(-5.91%)
Jun 09, 2023
3.900
4.170
3.770
3.890
40,195
+0.01(+0.26%)
Jun 08, 2023
3.800
3.910
3.598
3.880
36,198
+0.28(+7.78%)
Jun 07, 2023
3.270
3.779
3.270
3.600
93,088
+0.20(+5.88%)
Jun 06, 2023
3.130
3.460
3.110
3.400
17,173
+0.12(+3.66%)
Jun 05, 2023
3.270
3.370
3.190
3.280
9,052
-0.07(-2.09%)
Jun 02, 2023
3.080
3.523
3.043
3.350
82,608
+0.27(+8.77%)
Jun 01, 2023
2.930
3.100
2.930
3.080
21,669
+0.09(+3.01%)
May 31, 2023
2.920
3.070
2.920
2.990
22,420
-0.02(-0.66%)
May 30, 2023
3.020
3.090
2.952
3.010
27,195
-0.03(-0.99%)
May 26, 2023
3.100
3.100
2.900
3.040
19,949
-0.05(-1.62%)
May 25, 2023
3.040
3.100
2.940
3.090
41,591
+0.13(+4.39%)
May 24, 2023
3.050
3.090
2.930
2.960
15,766
-0.04(-1.17%)
May 23, 2023
3.010
3.075
2.950
2.995
8,249
+0.02(+0.84%)
May 22, 2023
2.990
3.060
2.940
2.970
28,412
-0.01(-0.34%)
May 19, 2023
2.820
3.150
2.820
2.980
48,954
+0.12(+4.20%)
May 18, 2023
2.750
2.965
2.700
2.860
31,627
+0.06(+2.14%)
May 17, 2023
2.830
2.850
2.720
2.800
27,318
-0.07(-2.44%)
May 16, 2023
2.890
2.900
2.810
2.870
45,767
-0.04(-1.37%)
May 15, 2023
2.980
2.990
2.900
2.910
21,327
+0.01(+0.34%)
May 12, 2023
2.980
2.980
2.900
2.900
28,059
+0.00(+0.00%)
May 11, 2023
3.140
3.160
2.770
2.900
105,460
-0.69(-19.22%)
May 10, 2023
2.990
3.730
2.970
3.590
197,035
+0.61(+20.47%)
May 09, 2023
3.084
3.120
2.920
2.980
20,489
-0.11(-3.56%)
May 08, 2023
2.980
3.120
2.890
3.090
41,758
+0.06(+1.98%)
May 05, 2023
3.050
3.050
2.940
3.030
55,699
+0.10(+3.41%)
May 04, 2023
2.900
3.100
2.900
2.930
32,607
-0.02(-0.68%)
May 03, 2023
2.980
3.040
2.910
2.950
33,381
-0.09(-2.96%)
May 02, 2023
3.090
3.090
2.900
3.040
39,878
-0.03(-0.98%)
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.