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
Information Svcs Group
(NQ:
III
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
4.787
4.941
4.787
4.893
89,596
+0.12(+2.41%)
Apr 27, 2023
4.768
4.778
4.691
4.778
131,275
+0.04(+0.81%)
Apr 26, 2023
4.672
4.778
4.672
4.739
92,977
+0.05(+1.02%)
Apr 25, 2023
4.672
4.763
4.662
4.691
58,195
-0.04(-0.81%)
Apr 24, 2023
4.835
4.859
4.691
4.730
92,685
-0.11(-2.19%)
Apr 21, 2023
4.806
4.855
4.768
4.835
137,072
+0.03(+0.60%)
Apr 20, 2023
4.806
4.855
4.749
4.806
95,510
-0.03(-0.60%)
Apr 19, 2023
4.778
4.888
4.778
4.835
93,005
-0.02(-0.40%)
Apr 18, 2023
4.970
4.970
4.826
4.855
102,069
-0.08(-1.56%)
Apr 17, 2023
4.903
4.941
4.835
4.931
98,294
+0.04(+0.79%)
Apr 14, 2023
4.960
5.018
4.855
4.893
87,206
-0.08(-1.55%)
Apr 13, 2023
4.980
5.047
4.951
4.970
61,800
+0.03(+0.58%)
Apr 12, 2023
4.951
5.042
4.903
4.941
60,583
+0.04(+0.78%)
Apr 11, 2023
4.883
5.066
4.874
4.903
139,505
+0.01(+0.20%)
Apr 10, 2023
4.845
4.917
4.826
4.893
108,068
+0.01(+0.20%)
Apr 06, 2023
4.806
4.912
4.781
4.883
68,723
+0.07(+1.40%)
Apr 05, 2023
4.778
4.855
4.739
4.816
101,952
+0.01(+0.20%)
Apr 04, 2023
4.922
4.922
4.787
4.806
69,893
-0.10(-1.96%)
Apr 03, 2023
4.893
4.960
4.855
4.903
66,289
+0.01(+0.20%)
Mar 31, 2023
4.835
4.912
4.835
4.893
119,617
+0.07(+1.39%)
Mar 30, 2023
4.835
4.888
4.804
4.826
85,667
-0.01(-0.20%)
Mar 29, 2023
4.960
4.960
4.787
4.835
133,181
-0.05(-0.98%)
Mar 28, 2023
4.816
4.922
4.806
4.883
153,767
+0.05(+0.99%)
Mar 27, 2023
4.816
4.855
4.701
4.835
117,834
+0.08(+1.62%)
Mar 24, 2023
4.614
4.792
4.605
4.758
119,075
+0.10(+2.06%)
Mar 23, 2023
4.576
4.701
4.489
4.662
95,456
+0.12(+2.75%)
Mar 22, 2023
4.682
4.710
4.490
4.537
125,995
-0.16(-3.48%)
Mar 21, 2023
4.508
4.720
4.494
4.701
121,292
+0.25(+5.62%)
Mar 20, 2023
4.470
4.528
4.422
4.451
135,149
-0.02(-0.43%)
Mar 17, 2023
4.643
4.643
4.436
4.470
261,989
-0.22(-4.71%)
Mar 16, 2023
4.586
4.729
4.496
4.691
118,191
+0.02(+0.41%)
Mar 15, 2023
4.615
4.691
4.548
4.672
390,831
-0.07(-1.41%)
Mar 14, 2023
4.863
4.863
4.653
4.739
248,677
+0.00(+0.00%)
Mar 13, 2023
4.672
4.786
4.548
4.739
114,450
-0.03(-0.60%)
Mar 10, 2023
5.149
5.149
4.729
4.767
202,324
-0.31(-6.02%)
Mar 09, 2023
5.130
5.149
5.053
5.073
129,601
-0.05(-0.93%)
Mar 08, 2023
5.130
5.177
5.082
5.120
144,396
-0.01(-0.19%)
Mar 07, 2023
5.168
5.206
5.082
5.130
110,725
+0.06(+1.13%)
Mar 06, 2023
5.111
5.111
5.049
5.073
214,997
-0.03(-0.56%)
Mar 03, 2023
5.082
5.168
5.065
5.101
96,974
+0.02(+0.38%)
Mar 02, 2023
4.977
5.101
4.977
5.082
109,578
+0.05(+0.95%)
Mar 01, 2023
5.025
5.073
4.958
5.034
99,312
+0.01(+0.19%)
Feb 28, 2023
4.987
5.111
4.987
5.025
146,596
+0.01(+0.19%)
Feb 27, 2023
4.930
5.034
4.929
5.015
83,643
+0.12(+2.53%)
Feb 24, 2023
4.825
4.910
4.777
4.891
155,292
+0.00(+0.00%)
Feb 23, 2023
4.834
4.915
4.767
4.891
216,459
+0.10(+1.99%)
Feb 22, 2023
5.025
5.049
4.786
4.796
180,370
-0.22(-4.37%)
Feb 21, 2023
5.101
5.145
4.961
5.015
94,047
-0.15(-2.95%)
Feb 17, 2023
5.130
5.177
5.082
5.168
129,488
+0.07(+1.31%)
Feb 16, 2023
5.101
5.211
5.101
5.101
122,460
-0.06(-1.11%)
Feb 15, 2023
5.082
5.192
5.082
5.158
60,069
+0.01(+0.19%)
Feb 14, 2023
5.225
5.242
5.073
5.149
173,939
-0.08(-1.46%)
Feb 13, 2023
5.301
5.359
5.025
5.225
189,260
-0.02(-0.36%)
Feb 10, 2023
5.063
5.278
5.063
5.244
250,320
+0.16(+3.19%)
Feb 09, 2023
5.044
5.158
5.044
5.082
141,776
+0.05(+0.95%)
Feb 08, 2023
5.073
5.177
5.006
5.034
106,478
-0.11(-2.22%)
Feb 07, 2023
4.996
5.149
4.996
5.149
83,605
+0.11(+2.27%)
Feb 06, 2023
5.225
5.227
4.996
5.034
170,993
-0.21(-4.00%)
Feb 03, 2023
5.301
5.320
5.168
5.244
109,412
-0.11(-2.14%)
Feb 02, 2023
5.101
5.378
5.101
5.359
348,261
+0.28(+5.44%)
Feb 01, 2023
4.987
5.168
4.958
5.082
178,541
+0.09(+1.72%)
Jan 31, 2023
4.815
5.022
4.815
4.996
127,282
+0.16(+3.35%)
Jan 30, 2023
4.968
4.968
4.786
4.834
145,290
-0.12(-2.50%)
Jan 27, 2023
4.930
5.053
4.930
4.958
97,285
-0.01(-0.19%)
Jan 26, 2023
4.910
4.987
4.906
4.968
114,871
+0.05(+0.97%)
Jan 25, 2023
4.863
4.949
4.729
4.920
164,445
+0.02(+0.39%)
Jan 24, 2023
4.987
5.101
4.877
4.901
110,866
-0.10(-2.10%)
Jan 23, 2023
4.891
5.049
4.872
5.006
161,446
+0.10(+2.14%)
Jan 20, 2023
4.910
4.958
4.863
4.901
126,357
+0.03(+0.59%)
Jan 19, 2023
4.910
4.958
4.853
4.872
149,993
-0.04(-0.78%)
Jan 18, 2023
5.053
5.109
4.910
4.910
238,589
-0.11(-2.28%)
Jan 17, 2023
4.977
5.068
4.958
5.025
104,462
+0.07(+1.35%)
Jan 13, 2023
4.844
4.991
4.844
4.958
150,964
+0.04(+0.78%)
Jan 12, 2023
4.786
4.939
4.748
4.920
104,529
+0.16(+3.41%)
Jan 11, 2023
4.672
4.834
4.672
4.758
370,719
+0.09(+1.84%)
Jan 10, 2023
4.558
4.710
4.558
4.672
86,423
+0.09(+1.87%)
Jan 09, 2023
4.672
4.701
4.520
4.586
183,563
-0.04(-0.93%)
Jan 06, 2023
4.520
4.701
4.443
4.629
154,933
+0.13(+2.86%)
Jan 05, 2023
4.481
4.567
4.434
4.500
158,285
+0.00(+0.00%)
Jan 04, 2023
4.481
4.567
4.438
4.500
355,361
+0.07(+1.51%)
Jan 03, 2023
4.443
4.462
4.291
4.434
245,927
+0.05(+1.09%)
Dec 30, 2022
4.386
4.415
4.300
4.386
122,436
-0.06(-1.29%)
Dec 29, 2022
4.329
4.462
4.305
4.443
139,362
+0.17(+4.02%)
Dec 28, 2022
4.443
4.481
4.148
4.272
404,206
-0.15(-3.45%)
Dec 27, 2022
4.396
4.462
4.357
4.424
219,347
+0.08(+1.75%)
Dec 23, 2022
4.148
4.396
4.133
4.348
372,749
+0.18(+4.35%)
Dec 22, 2022
4.138
4.243
4.095
4.167
224,839
-0.01(-0.23%)
Dec 21, 2022
4.167
4.376
4.138
4.176
790,913
+0.11(+2.82%)
Dec 20, 2022
4.148
4.186
3.957
4.062
1,028,312
-0.09(-2.07%)
Dec 19, 2022
4.319
4.319
4.129
4.148
120,950
-0.16(-3.76%)
Dec 16, 2022
4.348
4.362
4.195
4.310
319,958
-0.10(-2.38%)
Dec 15, 2022
4.701
4.729
4.386
4.415
152,324
-0.33(-7.03%)
Dec 14, 2022
4.777
4.930
4.691
4.748
261,186
-0.01(-0.20%)
Dec 13, 2022
4.672
4.806
4.591
4.758
577,903
+0.18(+3.96%)
Dec 12, 2022
4.767
4.767
4.558
4.577
211,218
-0.18(-3.81%)
Dec 09, 2022
4.844
4.930
4.701
4.758
219,136
-0.09(-1.77%)
Dec 08, 2022
4.910
5.001
4.815
4.844
111,066
-0.05(-0.97%)
Dec 07, 2022
4.987
5.034
4.882
4.891
123,857
-0.10(-1.91%)
Dec 06, 2022
5.025
5.025
4.901
4.987
172,731
-0.01(-0.19%)
Dec 05, 2022
4.958
5.101
4.958
4.996
145,062
+0.00(+0.00%)
Dec 02, 2022
5.053
5.073
4.939
4.996
94,181
-0.10(-2.06%)
Dec 01, 2022
5.101
5.186
5.030
5.101
89,007
+0.03(+0.56%)
Nov 30, 2022
4.969
5.082
4.846
5.073
132,487
+0.14(+2.88%)
Nov 29, 2022
5.111
5.112
4.921
4.931
124,952
-0.18(-3.52%)
Nov 28, 2022
5.073
5.148
5.044
5.111
120,946
+0.04(+0.75%)
Nov 25, 2022
4.969
5.148
4.914
5.073
47,424
+0.10(+2.10%)
Nov 23, 2022
5.025
5.054
4.883
4.969
218,977
-0.06(-1.13%)
Nov 22, 2022
5.120
5.201
5.016
5.025
174,906
-0.15(-2.92%)
Nov 21, 2022
5.300
5.340
5.177
5.177
143,483
-0.09(-1.80%)
Nov 18, 2022
5.404
5.480
5.262
5.271
171,986
-0.02(-0.36%)
Nov 17, 2022
5.253
5.385
5.177
5.290
111,997
-0.02(-0.36%)
Nov 16, 2022
5.432
5.480
5.290
5.309
92,209
-0.13(-2.43%)
Nov 15, 2022
5.309
5.451
5.271
5.442
183,700
+0.24(+4.55%)
Nov 14, 2022
5.338
5.413
5.186
5.205
391,062
-0.10(-1.96%)
Nov 11, 2022
5.376
5.376
5.191
5.309
180,501
-0.07(-1.23%)
Nov 10, 2022
5.006
5.376
5.006
5.376
290,957
+0.49(+10.08%)
Nov 09, 2022
4.827
4.983
4.779
4.883
373,487
+0.02(+0.39%)
Nov 08, 2022
4.770
4.988
4.732
4.865
170,768
+0.09(+1.98%)
Nov 07, 2022
4.477
4.808
4.477
4.770
217,225
+0.27(+6.11%)
Nov 04, 2022
4.931
5.010
4.259
4.495
305,953
-0.26(-5.57%)
Nov 03, 2022
4.940
4.940
4.723
4.760
153,732
-0.20(-4.01%)
Nov 02, 2022
5.186
5.205
4.950
4.959
133,764
-0.23(-4.38%)
Nov 01, 2022
5.139
5.243
5.101
5.186
144,289
+0.05(+0.92%)
Oct 31, 2022
5.234
5.234
5.092
5.139
149,757
-0.10(-1.99%)
Oct 28, 2022
5.158
5.290
5.092
5.243
110,557
+0.09(+1.65%)
Oct 27, 2022
5.111
5.232
5.054
5.158
115,677
+0.09(+1.68%)
Oct 26, 2022
4.959
5.120
4.959
5.073
116,705
+0.09(+1.71%)
Oct 25, 2022
4.723
5.016
4.723
4.988
122,963
+0.29(+6.25%)
Oct 24, 2022
4.732
4.732
4.600
4.694
77,198
-0.01(-0.20%)
Oct 21, 2022
4.581
4.723
4.448
4.704
102,803
+0.14(+3.11%)
Oct 20, 2022
4.609
4.732
4.529
4.562
80,018
-0.05(-1.03%)
Oct 19, 2022
4.723
4.723
4.543
4.609
116,117
-0.04(-0.81%)
Oct 18, 2022
4.855
4.855
4.609
4.647
91,310
-0.09(-1.80%)
Oct 17, 2022
4.590
4.808
4.590
4.732
122,186
+0.19(+4.17%)
Oct 14, 2022
4.685
4.706
4.514
4.543
103,107
-0.07(-1.44%)
Oct 13, 2022
4.372
4.647
4.287
4.609
202,058
+0.14(+3.18%)
Oct 12, 2022
4.495
4.524
4.382
4.467
89,513
-0.02(-0.42%)
Oct 11, 2022
4.581
4.609
4.458
4.486
57,483
-0.11(-2.47%)
Oct 10, 2022
4.543
4.656
4.524
4.600
104,178
+0.08(+1.67%)
Oct 07, 2022
4.637
4.789
4.495
4.524
67,198
-0.15(-3.24%)
Oct 06, 2022
4.751
4.765
4.656
4.675
77,127
-0.07(-1.40%)
Oct 05, 2022
4.760
4.817
4.713
4.742
101,550
-0.08(-1.57%)
Oct 04, 2022
4.789
4.940
4.760
4.817
149,328
+0.10(+2.21%)
Oct 03, 2022
4.505
4.727
4.477
4.713
100,691
+0.21(+4.62%)
Sep 30, 2022
4.495
4.609
4.495
4.505
111,204
-0.01(-0.21%)
Sep 29, 2022
4.505
4.562
4.420
4.514
113,198
-0.06(-1.24%)
Sep 28, 2022
4.467
4.609
4.439
4.571
96,031
+0.10(+2.33%)
Sep 27, 2022
4.486
4.628
4.424
4.467
127,907
-0.05(-1.05%)
Sep 26, 2022
4.581
4.704
4.467
4.514
105,860
-0.08(-1.65%)
Sep 23, 2022
4.552
4.652
4.519
4.590
167,105
-0.07(-1.42%)
Sep 22, 2022
4.742
4.751
4.647
4.656
107,778
-0.10(-2.19%)
Sep 21, 2022
4.992
4.992
4.732
4.760
216,137
-0.13(-2.71%)
Sep 20, 2022
4.978
5.006
4.879
4.893
114,023
-0.13(-2.64%)
Sep 19, 2022
4.940
5.025
4.798
5.025
131,346
+0.02(+0.38%)
Sep 16, 2022
4.978
5.025
4.902
5.006
482,326
-0.03(-0.56%)
Sep 15, 2022
4.893
5.073
4.845
5.035
221,553
+0.08(+1.53%)
Sep 14, 2022
5.044
5.046
4.921
4.959
134,240
-0.09(-1.69%)
Sep 13, 2022
5.243
5.253
5.035
5.044
149,853
-0.32(-6.00%)
Sep 12, 2022
5.243
5.366
5.238
5.366
110,815
+0.11(+2.16%)
Sep 09, 2022
5.177
5.262
5.158
5.253
111,154
+0.08(+1.46%)
Sep 08, 2022
5.224
5.224
5.120
5.177
139,843
-0.09(-1.62%)
Sep 07, 2022
5.063
5.281
5.020
5.262
383,539
+0.11(+2.21%)
Sep 06, 2022
5.347
5.347
5.073
5.148
344,028
-0.15(-2.86%)
Sep 02, 2022
5.385
5.432
5.262
5.300
251,530
-0.05(-0.88%)
Sep 01, 2022
5.357
5.404
5.263
5.347
314,829
-0.08(-1.39%)
Aug 31, 2022
5.516
5.526
5.404
5.422
158,482
-0.09(-1.70%)
Aug 30, 2022
5.657
5.690
5.479
5.516
223,529
-0.15(-2.65%)
Aug 29, 2022
5.695
5.751
5.592
5.667
136,483
-0.02(-0.33%)
Aug 26, 2022
5.817
5.836
5.676
5.686
117,460
-0.18(-3.04%)
Aug 25, 2022
5.789
5.977
5.723
5.864
243,253
+0.15(+2.63%)
Aug 24, 2022
5.714
5.761
5.676
5.714
219,020
-0.01(-0.16%)
Aug 23, 2022
5.733
5.789
5.676
5.723
156,286
-0.04(-0.65%)
Aug 22, 2022
5.751
5.817
5.695
5.761
137,752
-0.07(-1.13%)
Aug 19, 2022
5.892
5.912
5.798
5.826
188,415
-0.07(-1.12%)
Aug 18, 2022
5.751
5.892
5.751
5.892
236,617
+0.15(+2.62%)
Aug 17, 2022
5.808
5.920
5.695
5.742
210,218
-0.16(-2.71%)
Aug 16, 2022
5.817
5.949
5.770
5.902
249,868
+0.08(+1.45%)
Aug 15, 2022
5.676
5.845
5.639
5.817
243,981
+0.08(+1.48%)
Aug 12, 2022
5.601
5.770
5.554
5.733
216,892
+0.14(+2.52%)
Aug 11, 2022
5.686
5.756
5.582
5.592
235,231
-0.07(-1.16%)
Aug 10, 2022
5.789
5.832
5.648
5.657
347,379
-0.07(-1.15%)
Aug 09, 2022
6.005
6.005
5.667
5.723
325,524
-0.23(-3.94%)
Aug 08, 2022
7.067
7.067
5.878
5.958
1,070,788
-1.24(-17.23%)
Aug 05, 2022
6.907
7.293
6.870
7.199
270,024
+0.25(+3.65%)
Aug 04, 2022
7.180
7.222
6.935
6.945
232,838
-0.24(-3.40%)
Aug 03, 2022
7.208
7.293
7.076
7.189
155,422
+0.06(+0.79%)
Aug 02, 2022
7.133
7.208
6.992
7.133
170,496
+0.05(+0.66%)
Aug 01, 2022
7.001
7.133
6.898
7.086
112,080
+0.08(+1.07%)
Jul 29, 2022
7.029
7.039
6.888
7.011
146,780
-0.03(-0.40%)
Jul 28, 2022
6.973
7.048
6.879
7.039
113,296
+0.08(+1.22%)
Jul 27, 2022
6.813
6.973
6.794
6.954
154,819
+0.25(+3.79%)
Jul 26, 2022
6.682
6.738
6.616
6.700
118,031
-0.01(-0.14%)
Jul 25, 2022
6.691
6.794
6.672
6.710
89,180
+0.01(+0.14%)
Jul 22, 2022
6.757
6.827
6.668
6.700
165,620
-0.03(-0.42%)
Jul 21, 2022
6.747
6.786
6.672
6.729
130,057
-0.03(-0.42%)
Jul 20, 2022
6.672
6.776
6.625
6.757
158,102
+0.08(+1.27%)
Jul 19, 2022
6.541
6.747
6.513
6.672
217,714
+0.22(+3.35%)
Jul 18, 2022
6.447
6.541
6.428
6.456
189,379
+0.04(+0.59%)
Jul 15, 2022
6.456
6.503
6.362
6.419
223,757
+0.08(+1.34%)
Jul 14, 2022
6.381
6.409
6.315
6.334
235,741
-0.06(-0.88%)
Jul 13, 2022
6.550
6.559
6.325
6.390
372,418
-0.30(-4.49%)
Jul 12, 2022
6.437
6.738
6.419
6.691
511,416
+0.28(+4.40%)
Jul 11, 2022
6.541
6.597
6.376
6.409
222,422
-0.20(-2.99%)
Jul 08, 2022
6.569
6.653
6.503
6.606
242,998
+0.02(+0.29%)
Jul 07, 2022
6.437
6.738
6.437
6.588
598,521
+0.23(+3.55%)
Jul 06, 2022
6.522
6.522
6.315
6.362
418,533
-0.13(-2.03%)
Jul 05, 2022
6.212
6.513
6.108
6.494
369,403
+0.14(+2.22%)
Jul 01, 2022
6.306
6.390
6.024
6.353
240,449
+0.00(+0.00%)
Jun 30, 2022
6.090
6.353
5.977
6.353
550,396
+0.23(+3.68%)
Jun 29, 2022
6.240
6.259
6.080
6.127
387,969
-0.13(-2.10%)
Jun 28, 2022
6.212
6.390
6.188
6.259
745,303
+0.04(+0.60%)
Jun 27, 2022
6.024
6.325
5.946
6.221
536,364
+0.27(+4.58%)
Jun 24, 2022
5.592
6.043
5.592
5.949
8,208,993
+0.34(+6.03%)
Jun 23, 2022
5.610
5.723
5.526
5.610
407,925
-0.02(-0.33%)
Jun 22, 2022
5.535
5.765
5.535
5.629
605,572
+0.03(+0.50%)
Jun 21, 2022
5.554
5.845
5.507
5.601
703,656
+0.09(+1.71%)
Jun 17, 2022
5.441
5.563
5.385
5.507
418,954
+0.11(+2.09%)
Jun 16, 2022
5.394
5.460
5.169
5.394
436,820
-0.06(-1.03%)
Jun 15, 2022
5.451
5.648
5.451
5.451
374,214
+0.00(+0.00%)
Jun 14, 2022
5.244
5.474
5.225
5.451
270,124
+0.26(+5.07%)
Jun 13, 2022
5.225
5.272
5.117
5.187
335,994
-0.23(-4.17%)
Jun 10, 2022
5.357
5.432
5.272
5.413
229,154
+0.02(+0.35%)
Jun 09, 2022
5.394
5.404
5.234
5.394
429,688
+0.01(+0.17%)
Jun 08, 2022
5.648
5.761
5.385
5.385
392,375
-0.26(-4.66%)
Jun 07, 2022
5.902
6.071
5.629
5.648
793,335
-0.33(-5.50%)
Jun 06, 2022
6.127
6.165
5.883
5.977
318,530
-0.10(-1.70%)
Jun 03, 2022
6.212
6.231
6.052
6.080
206,100
-0.19(-3.00%)
Jun 02, 2022
6.212
6.372
6.212
6.268
172,432
+0.08(+1.37%)
Jun 01, 2022
6.062
6.249
6.062
6.184
442,487
+0.17(+2.79%)
May 31, 2022
6.072
6.142
5.987
6.015
256,143
-0.09(-1.53%)
May 27, 2022
5.885
6.123
5.885
6.109
169,285
+0.21(+3.64%)
May 26, 2022
5.614
5.908
5.586
5.894
267,990
+0.31(+5.52%)
May 25, 2022
5.464
5.670
5.427
5.586
202,653
+0.12(+2.22%)
May 24, 2022
5.707
5.740
5.408
5.464
261,879
-0.33(-5.65%)
May 23, 2022
5.829
5.922
5.754
5.791
1,460,477
-0.04(-0.64%)
May 20, 2022
5.950
5.950
5.698
5.829
161,805
-0.01(-0.16%)
May 19, 2022
5.810
5.931
5.810
5.838
169,071
-0.05(-0.79%)
May 18, 2022
6.034
6.052
5.815
5.885
151,480
-0.18(-2.93%)
May 17, 2022
6.015
6.109
5.959
6.062
222,634
+0.17(+2.85%)
May 16, 2022
5.857
6.006
5.754
5.894
239,363
+0.00(+0.00%)
May 13, 2022
5.978
6.324
5.866
5.894
541,359
-0.14(-2.32%)
May 12, 2022
5.782
6.055
5.698
6.034
400,817
+0.18(+3.03%)
May 11, 2022
5.810
6.137
5.801
5.857
620,407
+0.06(+0.97%)
May 10, 2022
5.661
6.118
5.661
5.801
545,584
+0.41(+7.63%)
May 09, 2022
5.380
5.492
5.324
5.390
454,693
-0.14(-2.53%)
May 06, 2022
5.548
5.570
5.343
5.530
602,532
-0.07(-1.17%)
May 05, 2022
5.745
5.801
5.513
5.595
1,202,377
-0.22(-3.85%)
May 04, 2022
5.773
5.838
5.586
5.819
208,313
+0.05(+0.81%)
May 03, 2022
6.006
6.006
5.735
5.773
283,649
-0.18(-2.98%)
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.