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
Loop Industries Inc
(NQ:
LOOP
)
2.860
UNCHANGED
Streaming Delayed Price
Updated: 3:28 PM 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 29, 2022
6.680
7.150
6.316
6.500
56,549
-0.27(-3.99%)
Apr 28, 2022
6.810
6.885
6.430
6.770
77,031
+0.13(+1.96%)
Apr 27, 2022
6.210
6.700
6.100
6.640
67,232
+0.44(+7.10%)
Apr 26, 2022
7.180
7.180
6.100
6.200
200,794
-0.93(-13.04%)
Apr 25, 2022
7.230
7.230
6.749
7.130
85,998
+0.05(+0.71%)
Apr 22, 2022
7.240
7.652
6.960
7.080
63,571
+0.03(+0.43%)
Apr 21, 2022
7.300
7.345
6.950
7.050
74,688
-0.25(-3.42%)
Apr 20, 2022
7.640
7.710
7.300
7.300
60,036
-0.29(-3.82%)
Apr 19, 2022
7.510
7.870
7.320
7.590
87,316
+0.07(+0.93%)
Apr 18, 2022
7.850
7.850
7.280
7.520
73,762
-0.33(-4.20%)
Apr 14, 2022
7.910
8.076
7.600
7.850
62,882
-0.06(-0.76%)
Apr 13, 2022
8.190
8.270
7.570
7.910
112,696
-0.38(-4.58%)
Apr 12, 2022
8.500
8.600
8.100
8.290
68,684
-0.12(-1.43%)
Apr 11, 2022
8.510
8.650
8.040
8.410
52,247
-0.15(-1.75%)
Apr 08, 2022
8.730
8.730
8.360
8.560
32,503
-0.15(-1.72%)
Apr 07, 2022
8.600
8.740
8.415
8.710
42,820
+0.18(+2.11%)
Apr 06, 2022
8.880
8.960
8.300
8.530
60,095
-0.37(-4.16%)
Apr 05, 2022
9.400
9.500
8.748
8.900
53,464
-0.44(-4.71%)
Apr 04, 2022
8.940
9.460
8.770
9.340
92,786
+0.39(+4.36%)
Apr 01, 2022
9.110
9.209
8.700
8.950
39,571
+0.05(+0.62%)
Mar 31, 2022
8.860
9.010
8.750
8.895
46,077
+0.00(+0.06%)
Mar 30, 2022
9.570
9.800
8.560
8.890
183,953
-0.71(-7.40%)
Mar 29, 2022
8.340
9.770
8.260
9.600
136,597
+1.15(+13.61%)
Mar 28, 2022
9.360
9.492
8.260
8.450
94,874
-0.82(-8.85%)
Mar 25, 2022
9.400
10.69
9.000
9.270
279,311
+0.05(+0.54%)
Mar 24, 2022
9.290
9.300
8.795
9.220
83,502
+0.07(+0.77%)
Mar 23, 2022
9.050
9.560
8.950
9.150
67,342
+0.14(+1.55%)
Mar 22, 2022
8.510
9.015
8.510
9.010
47,671
+0.52(+6.12%)
Mar 21, 2022
8.480
9.430
8.350
8.490
132,281
-0.08(-0.93%)
Mar 18, 2022
8.370
8.920
8.330
8.570
58,459
+0.05(+0.59%)
Mar 17, 2022
7.990
8.660
7.990
8.520
40,847
+0.50(+6.23%)
Mar 16, 2022
8.140
8.140
7.780
8.020
91,233
+0.06(+0.75%)
Mar 15, 2022
8.480
8.480
7.700
7.960
184,679
-0.34(-4.10%)
Mar 14, 2022
8.660
8.660
7.930
8.300
153,636
-0.25(-2.92%)
Mar 11, 2022
8.710
8.800
8.070
8.550
185,283
-0.20(-2.29%)
Mar 10, 2022
8.110
8.770
7.800
8.750
146,312
+0.54(+6.58%)
Mar 09, 2022
7.580
8.280
7.460
8.210
133,883
+0.78(+10.50%)
Mar 08, 2022
6.820
7.586
6.765
7.430
173,415
+0.71(+10.57%)
Mar 07, 2022
6.690
6.910
6.580
6.720
60,190
+0.07(+1.05%)
Mar 04, 2022
7.020
7.130
6.400
6.650
178,800
-0.38(-5.41%)
Mar 03, 2022
7.090
7.300
6.930
7.030
93,225
+0.06(+0.86%)
Mar 02, 2022
7.110
7.220
6.920
6.970
41,085
-0.05(-0.71%)
Mar 01, 2022
6.950
7.125
6.740
7.020
142,236
+0.08(+1.15%)
Feb 28, 2022
6.630
6.950
6.570
6.940
174,590
+0.28(+4.20%)
Feb 25, 2022
6.700
6.710
6.520
6.660
50,697
+0.03(+0.45%)
Feb 24, 2022
6.000
6.650
5.900
6.630
109,487
+0.49(+7.98%)
Feb 23, 2022
6.580
6.670
6.110
6.140
123,795
-0.38(-5.83%)
Feb 22, 2022
6.740
6.780
6.500
6.520
157,890
-0.20(-2.98%)
Feb 18, 2022
6.720
0
-0.14(-2.04%)
Feb 17, 2022
7.240
7.450
6.790
6.860
182,526
-0.23(-3.24%)
Feb 16, 2022
7.370
7.470
7.000
7.090
96,063
-0.33(-4.45%)
Feb 15, 2022
7.330
7.540
7.289
7.420
76,321
+0.27(+3.78%)
Feb 14, 2022
7.280
7.370
7.030
7.150
120,483
-0.10(-1.38%)
Feb 11, 2022
7.550
7.680
7.200
7.250
155,247
-0.32(-4.23%)
Feb 10, 2022
7.790
8.030
7.510
7.570
112,104
-0.32(-4.06%)
Feb 09, 2022
7.810
8.100
7.510
7.890
122,275
+0.25(+3.27%)
Feb 08, 2022
7.510
7.680
7.370
7.640
107,645
+0.09(+1.19%)
Feb 07, 2022
7.520
7.950
7.500
7.550
64,903
-0.08(-1.05%)
Feb 04, 2022
7.690
7.768
7.360
7.630
78,910
-0.02(-0.26%)
Feb 03, 2022
7.500
7.845
7.650
161,783
+0.10(+1.32%)
Feb 02, 2022
8.210
8.230
7.510
7.550
100,084
-0.58(-7.13%)
Feb 01, 2022
8.220
8.550
7.860
8.130
112,899
+0.07(+0.87%)
Jan 31, 2022
7.550
8.060
94,844
+0.57(+7.61%)
Jan 28, 2022
7.140
7.630
6.850
7.490
199,735
+0.40(+5.64%)
Jan 27, 2022
7.810
7.810
7.040
7.090
243,078
-0.52(-6.83%)
Jan 26, 2022
8.100
8.300
7.580
7.610
132,747
-0.35(-4.40%)
Jan 25, 2022
7.620
8.260
7.510
7.960
218,031
+0.27(+3.51%)
Jan 24, 2022
8.430
8.430
7.420
7.690
579,946
-0.97(-11.20%)
Jan 21, 2022
9.060
9.200
8.420
8.660
177,160
-0.49(-5.36%)
Jan 20, 2022
9.110
9.750
9.050
9.150
152,193
+0.20(+2.23%)
Jan 19, 2022
9.300
9.580
8.950
8.950
198,456
-0.34(-3.66%)
Jan 18, 2022
9.450
9.640
9.060
9.290
256,593
-0.19(-2.00%)
Jan 14, 2022
9.480
0
+0.32(+3.49%)
Jan 13, 2022
10.21
10.23
9.000
9.160
311,396
-1.05(-10.28%)
Jan 12, 2022
10.76
11.20
10.12
10.21
72,022
-0.83(-7.52%)
Jan 11, 2022
11.09
11.10
10.65
11.04
71,149
+0.11(+1.01%)
Jan 10, 2022
11.40
11.40
10.52
10.93
103,683
-0.60(-5.20%)
Jan 07, 2022
11.40
11.75
11.30
11.53
123,783
+0.11(+0.96%)
Jan 06, 2022
11.32
11.99
10.57
11.42
144,774
+0.13(+1.15%)
Jan 05, 2022
12.23
12.25
11.02
11.29
104,368
-0.93(-7.61%)
Jan 04, 2022
12.76
12.76
12.18
12.22
111,221
-0.56(-4.38%)
Jan 03, 2022
12.39
12.84
12.01
12.78
46,151
+0.51(+4.16%)
Dec 31, 2021
12.39
12.57
12.17
12.27
34,025
-0.07(-0.57%)
Dec 30, 2021
12.21
13.05
12.20
12.34
123,774
+0.13(+1.06%)
Dec 29, 2021
12.47
12.47
12.00
12.21
53,669
-0.28(-2.24%)
Dec 28, 2021
12.74
12.88
12.37
12.49
21,138
-0.27(-2.12%)
Dec 27, 2021
12.42
13.00
12.10
12.76
42,721
+0.32(+2.57%)
Dec 23, 2021
12.79
13.02
12.36
12.44
35,225
-0.27(-2.12%)
Dec 22, 2021
12.50
12.91
12.30
12.71
94,674
+0.16(+1.27%)
Dec 21, 2021
12.33
12.56
12.19
12.55
29,752
+0.43(+3.55%)
Dec 20, 2021
12.16
12.40
11.70
12.12
111,257
-0.35(-2.81%)
Dec 17, 2021
12.08
12.60
11.77
12.47
189,680
+0.29(+2.38%)
Dec 16, 2021
12.84
13.14
12.06
12.18
68,816
-0.56(-4.40%)
Dec 15, 2021
12.03
12.85
11.90
12.74
58,659
+0.70(+5.81%)
Dec 14, 2021
12.01
12.50
11.83
12.04
115,934
-0.22(-1.79%)
Dec 13, 2021
12.58
12.67
12.12
12.26
93,965
-0.29(-2.31%)
Dec 10, 2021
12.67
12.82
12.30
12.55
68,432
-0.04(-0.32%)
Dec 09, 2021
13.11
13.63
12.56
12.59
41,788
-0.59(-4.48%)
Dec 08, 2021
13.72
13.87
13.18
13.18
66,617
-0.47(-3.44%)
Dec 07, 2021
13.32
13.78
13.32
13.65
42,312
+0.76(+5.90%)
Dec 06, 2021
12.57
13.00
12.07
12.89
85,437
+0.41(+3.29%)
Dec 03, 2021
13.21
13.21
12.29
12.48
84,163
-0.55(-4.22%)
Dec 02, 2021
12.63
13.14
12.42
13.03
106,653
+0.28(+2.20%)
Dec 01, 2021
13.41
14.00
12.62
12.75
120,506
-0.89(-6.52%)
Nov 30, 2021
13.76
14.13
13.36
13.64
68,607
-0.24(-1.73%)
Nov 29, 2021
14.21
14.43
13.80
13.88
109,415
-0.34(-2.39%)
Nov 26, 2021
13.37
14.24
13.37
14.22
41,668
-0.07(-0.49%)
Nov 24, 2021
13.31
14.59
13.31
14.29
60,369
+0.61(+4.46%)
Nov 23, 2021
13.81
14.03
13.27
13.68
80,253
+0.00(+0.00%)
Nov 22, 2021
14.36
14.36
13.49
13.68
134,294
-0.55(-3.87%)
Nov 19, 2021
14.23
14.62
14.20
14.23
56,122
-0.08(-0.56%)
Nov 18, 2021
14.98
14.39
14.20
14.31
67,005
-0.59(-3.96%)
Nov 17, 2021
14.95
15.20
14.64
14.90
59,759
-0.10(-0.67%)
Nov 16, 2021
15.17
15.20
14.74
15.00
96,201
-0.25(-1.64%)
Nov 15, 2021
16.08
16.08
15.20
15.25
70,397
-0.73(-4.57%)
Nov 12, 2021
16.32
16.49
15.93
15.98
61,859
-0.16(-0.99%)
Nov 11, 2021
16.00
16.50
15.61
16.14
144,543
+0.21(+1.32%)
Nov 10, 2021
16.56
15.93
115,907
-0.85(-5.07%)
Nov 09, 2021
16.86
16.91
16.13
16.78
75,083
-0.01(-0.06%)
Nov 08, 2021
15.60
17.00
15.60
16.79
114,038
+1.04(+6.60%)
Nov 05, 2021
16.74
16.94
15.64
15.75
136,346
-0.80(-4.83%)
Nov 04, 2021
17.75
17.85
16.22
16.55
164,070
-1.13(-6.39%)
Nov 03, 2021
16.99
17.94
16.86
17.68
229,280
+0.59(+3.45%)
Nov 02, 2021
16.78
17.09
16.00
17.09
168,904
+0.49(+2.95%)
Nov 01, 2021
15.75
16.85
15.71
16.60
233,212
+0.89(+5.67%)
Oct 29, 2021
14.98
15.99
14.89
15.71
337,093
+0.97(+6.58%)
Oct 28, 2021
13.85
14.85
13.73
14.74
193,812
+0.99(+7.20%)
Oct 27, 2021
13.18
14.22
13.13
13.75
127,169
+0.54(+4.09%)
Oct 26, 2021
13.33
13.21
143,193
-0.19(-1.42%)
Oct 25, 2021
13.00
13.69
12.99
13.40
157,726
+0.45(+3.47%)
Oct 22, 2021
12.90
13.00
12.50
12.95
50,963
+0.14(+1.09%)
Oct 21, 2021
12.76
13.04
12.49
12.81
103,234
+0.05(+0.39%)
Oct 20, 2021
12.90
13.01
12.60
12.76
51,813
-0.12(-0.93%)
Oct 19, 2021
12.45
12.94
11.93
12.88
73,546
+0.55(+4.46%)
Oct 18, 2021
12.20
12.48
12.01
12.33
60,889
+0.18(+1.48%)
Oct 15, 2021
13.12
13.47
12.04
12.15
173,625
-0.97(-7.39%)
Oct 14, 2021
12.49
13.45
12.25
13.12
139,859
+0.84(+6.84%)
Oct 13, 2021
11.42
12.45
11.42
12.28
76,486
+0.84(+7.34%)
Oct 12, 2021
11.49
11.63
11.25
11.44
72,333
-0.01(-0.09%)
Oct 11, 2021
11.48
12.04
11.38
11.45
35,565
-0.02(-0.17%)
Oct 08, 2021
11.37
11.79
11.14
11.47
64,444
+0.05(+0.44%)
Oct 07, 2021
11.97
12.90
11.40
11.42
274,200
+0.32(+2.88%)
Oct 06, 2021
11.13
11.33
10.74
11.10
43,826
-0.12(-1.07%)
Oct 05, 2021
11.13
11.40
11.05
11.22
46,155
+0.15(+1.36%)
Oct 04, 2021
11.60
11.72
11.01
11.07
75,506
-0.54(-4.65%)
Oct 01, 2021
11.43
11.79
11.25
11.61
54,775
+0.18(+1.57%)
Sep 30, 2021
11.94
11.94
11.36
11.43
54,582
-0.48(-4.03%)
Sep 29, 2021
12.00
12.15
11.64
11.91
93,666
+0.05(+0.42%)
Sep 28, 2021
12.55
12.65
11.80
11.86
124,416
-0.92(-7.20%)
Sep 27, 2021
11.99
12.87
11.85
12.78
184,681
+0.82(+6.86%)
Sep 24, 2021
11.76
12.20
11.64
11.96
98,406
+0.15(+1.27%)
Sep 23, 2021
11.39
11.88
11.12
11.81
84,725
+0.54(+4.79%)
Sep 22, 2021
11.09
11.43
10.77
11.27
64,661
+0.19(+1.71%)
Sep 21, 2021
10.65
11.38
10.63
11.08
157,933
+0.58(+5.52%)
Sep 20, 2021
10.34
10.56
10.16
10.50
82,646
-0.06(-0.57%)
Sep 17, 2021
10.23
10.56
10.06
10.56
440,656
+0.27(+2.62%)
Sep 16, 2021
10.16
10.30
9.840
10.29
116,608
+0.10(+0.98%)
Sep 15, 2021
10.26
10.34
9.890
10.19
178,872
-0.08(-0.78%)
Sep 14, 2021
11.23
11.42
10.12
10.27
215,721
-1.01(-8.95%)
Sep 13, 2021
10.85
11.44
10.65
11.28
179,014
+0.57(+5.32%)
Sep 10, 2021
10.97
11.49
10.52
10.71
174,448
-0.11(-1.02%)
Sep 09, 2021
10.44
10.85
10.02
10.82
119,831
+0.35(+3.34%)
Sep 08, 2021
10.62
10.72
9.940
10.47
107,547
-0.05(-0.48%)
Sep 07, 2021
10.38
10.82
10.21
10.52
105,883
+0.12(+1.15%)
Sep 03, 2021
10.37
10.53
10.03
10.40
110,364
+0.01(+0.10%)
Sep 02, 2021
9.410
10.60
9.243
10.39
175,827
+0.90(+9.48%)
Sep 01, 2021
9.070
9.760
8.850
9.490
226,912
+0.42(+4.63%)
Aug 31, 2021
8.990
9.160
8.870
9.070
62,673
+0.08(+0.89%)
Aug 30, 2021
9.180
9.320
8.920
8.990
65,357
-0.12(-1.32%)
Aug 27, 2021
8.850
9.395
8.850
9.110
115,219
+0.07(+0.77%)
Aug 26, 2021
9.100
9.580
8.800
9.040
133,189
-0.09(-0.99%)
Aug 25, 2021
9.040
9.315
8.800
9.130
63,611
+0.13(+1.44%)
Aug 24, 2021
9.620
9.650
8.899
9.000
220,394
-0.59(-6.15%)
Aug 23, 2021
9.410
9.611
8.968
9.590
117,081
+0.41(+4.47%)
Aug 20, 2021
8.920
9.280
8.920
9.180
58,819
+0.23(+2.57%)
Aug 19, 2021
9.070
9.110
8.652
8.950
66,263
-0.20(-2.19%)
Aug 18, 2021
8.990
9.390
8.790
9.150
65,803
+0.16(+1.78%)
Aug 17, 2021
9.000
9.100
8.700
8.990
97,721
-0.09(-0.99%)
Aug 16, 2021
9.070
9.380
8.850
9.080
73,218
-0.14(-1.52%)
Aug 13, 2021
10.02
10.07
9.160
9.220
150,962
-0.90(-8.89%)
Aug 12, 2021
10.29
10.34
10.01
10.12
49,691
-0.28(-2.69%)
Aug 11, 2021
10.40
10.53
10.08
10.40
59,581
+0.01(+0.10%)
Aug 10, 2021
10.50
10.55
10.26
10.39
49,764
-0.04(-0.38%)
Aug 09, 2021
10.27
10.50
10.14
10.43
74,796
+0.15(+1.46%)
Aug 06, 2021
10.30
10.49
10.20
10.28
33,532
-0.02(-0.19%)
Aug 05, 2021
10.35
10.55
10.25
10.30
51,106
-0.16(-1.53%)
Aug 04, 2021
10.42
10.60
10.20
10.46
63,156
-0.06(-0.57%)
Aug 03, 2021
10.49
10.58
10.09
10.52
64,359
+0.07(+0.67%)
Aug 02, 2021
10.51
10.61
10.26
10.45
67,726
-0.03(-0.29%)
Jul 30, 2021
10.76
11.07
10.32
10.48
29,401
-0.41(-3.76%)
Jul 29, 2021
10.82
11.07
10.60
10.89
84,730
+0.12(+1.11%)
Jul 28, 2021
10.48
10.89
10.42
10.77
53,370
+0.33(+3.16%)
Jul 27, 2021
10.58
10.64
10.14
10.44
105,853
-0.31(-2.88%)
Jul 26, 2021
10.82
11.11
10.62
10.75
55,473
+0.04(+0.37%)
Jul 23, 2021
10.92
10.92
10.40
10.71
115,824
-0.31(-2.81%)
Jul 22, 2021
11.09
11.20
10.81
11.02
37,528
-0.06(-0.54%)
Jul 21, 2021
10.70
11.13
10.70
11.08
74,307
+0.42(+3.94%)
Jul 20, 2021
10.87
10.87
10.45
10.66
106,637
-0.02(-0.19%)
Jul 19, 2021
10.12
10.92
10.02
10.68
125,900
+0.37(+3.59%)
Jul 16, 2021
11.17
11.17
10.30
10.31
152,653
-0.69(-6.27%)
Jul 15, 2021
11.26
11.54
10.81
11.00
112,090
-0.24(-2.14%)
Jul 14, 2021
11.89
11.90
10.90
11.24
230,332
-0.65(-5.47%)
Jul 13, 2021
11.83
12.38
11.79
11.89
90,161
+0.03(+0.25%)
Jul 12, 2021
11.92
11.92
11.36
11.86
113,255
-0.09(-0.75%)
Jul 09, 2021
12.38
12.48
11.81
11.95
96,790
-0.22(-1.81%)
Jul 08, 2021
11.82
12.37
11.51
12.17
153,458
+0.17(+1.42%)
Jul 07, 2021
12.38
12.52
11.92
12.00
84,089
-0.27(-2.20%)
Jul 06, 2021
12.20
12.34
11.77
12.27
72,511
-0.16(-1.29%)
Jul 02, 2021
12.15
12.62
11.71
12.43
247,898
+0.48(+4.02%)
Jul 01, 2021
12.27
12.27
11.65
11.95
170,963
-0.38(-3.08%)
Jun 30, 2021
12.35
12.49
11.70
12.33
254,176
-0.17(-1.36%)
Jun 29, 2021
13.28
13.93
12.34
12.50
361,545
-0.55(-4.21%)
Jun 28, 2021
13.07
13.49
12.63
13.05
252,241
-0.02(-0.15%)
Jun 25, 2021
14.66
14.89
13.03
13.07
688,855
-1.78(-11.99%)
Jun 24, 2021
15.80
16.21
14.38
14.85
996,907
-1.05(-6.60%)
Jun 23, 2021
13.80
18.20
13.75
15.90
8,834,620
+2.71(+20.55%)
Jun 22, 2021
12.56
13.38
12.45
13.19
169,468
+0.62(+4.93%)
Jun 21, 2021
12.98
12.98
12.31
12.57
147,705
-0.42(-3.23%)
Jun 18, 2021
11.90
12.99
11.70
12.99
382,878
+1.10(+9.25%)
Jun 17, 2021
11.37
12.00
11.30
11.89
171,099
+0.28(+2.41%)
Jun 16, 2021
10.41
12.40
10.21
11.61
817,260
+1.39(+13.60%)
Jun 15, 2021
10.75
10.87
9.650
10.22
647,198
-0.41(-3.86%)
Jun 14, 2021
11.64
11.90
10.37
10.63
337,821
-0.57(-5.09%)
Jun 11, 2021
14.19
14.21
10.82
11.20
425,436
-2.55(-18.55%)
Jun 10, 2021
13.64
14.30
13.25
13.75
258,963
+0.18(+1.33%)
Jun 09, 2021
13.24
14.18
13.14
13.57
593,514
+0.43(+3.27%)
Jun 08, 2021
12.69
13.25
12.51
13.14
591,572
+0.28(+2.18%)
Jun 07, 2021
11.60
12.99
11.60
12.86
751,119
+1.23(+10.58%)
Jun 04, 2021
10.00
12.16
9.980
11.63
1,109,595
+1.76(+17.83%)
Jun 03, 2021
9.450
9.970
9.340
9.870
98,355
+0.36(+3.79%)
Jun 02, 2021
9.340
9.550
9.090
9.510
124,590
+0.23(+2.48%)
Jun 01, 2021
9.170
9.810
8.910
9.280
238,225
+0.05(+0.54%)
May 28, 2021
9.510
9.840
9.130
9.230
144,239
-0.20(-2.12%)
May 27, 2021
8.720
9.490
8.720
9.430
135,549
+0.67(+7.65%)
May 26, 2021
8.480
8.850
8.440
8.760
45,721
+0.34(+4.04%)
May 25, 2021
8.530
8.645
8.360
8.420
42,020
-0.06(-0.71%)
May 24, 2021
8.780
8.950
8.470
8.480
67,822
-0.27(-3.09%)
May 21, 2021
8.630
9.305
8.570
8.750
217,063
+0.19(+2.22%)
May 20, 2021
8.100
8.600
8.100
8.560
49,700
+0.46(+5.68%)
May 19, 2021
8.320
8.500
8.033
8.100
100,941
-0.32(-3.80%)
May 18, 2021
7.840
8.420
7.660
8.420
112,310
+0.61(+7.81%)
May 17, 2021
7.890
7.896
7.500
7.810
113,656
+0.06(+0.77%)
May 14, 2021
7.920
8.040
7.700
7.750
50,177
+0.04(+0.52%)
May 13, 2021
7.990
8.220
7.600
7.710
152,088
-0.25(-3.14%)
May 12, 2021
8.110
8.170
7.910
7.960
73,705
-0.31(-3.75%)
May 11, 2021
8.070
8.380
7.970
8.270
104,402
+0.16(+1.97%)
May 10, 2021
8.460
8.556
8.020
8.110
147,327
-0.42(-4.92%)
May 07, 2021
8.200
8.650
8.200
8.530
58,468
+0.34(+4.15%)
May 06, 2021
8.140
8.420
8.000
8.190
111,233
+0.04(+0.49%)
May 05, 2021
8.350
8.350
8.000
8.150
87,515
-0.06(-0.73%)
May 04, 2021
8.470
8.470
7.910
8.210
154,209
-0.33(-3.86%)
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.