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
Alkaline Water Company
(NQ:
WTER
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 5, 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
1.090
1.150
1.070
1.090
76,122
+0.00(+0.00%)
Apr 27, 2023
1.030
1.160
1.030
1.090
108,801
+0.04(+3.81%)
Apr 26, 2023
1.170
1.200
1.020
1.050
182,089
-0.15(-12.50%)
Apr 25, 2023
1.280
1.290
1.200
1.200
80,130
-0.08(-6.25%)
Apr 24, 2023
1.390
1.400
1.250
1.280
149,993
-0.08(-5.88%)
Apr 21, 2023
1.500
1.500
1.350
1.360
105,448
-0.09(-6.21%)
Apr 20, 2023
1.550
1.577
1.400
1.450
195,753
-0.13(-8.23%)
Apr 19, 2023
1.600
1.630
1.560
1.580
89,341
-0.02(-1.25%)
Apr 18, 2023
1.560
1.670
1.553
1.600
307,657
+0.03(+1.91%)
Apr 17, 2023
1.510
1.600
1.500
1.570
110,388
+0.07(+4.67%)
Apr 14, 2023
1.610
1.615
1.500
1.500
97,915
-0.13(-7.98%)
Apr 13, 2023
1.430
1.730
1.430
1.630
385,337
+0.16(+10.88%)
Apr 12, 2023
1.550
1.750
1.350
1.470
617,312
+0.01(+0.68%)
Apr 11, 2023
1.560
1.650
1.440
1.460
181,627
-0.10(-6.41%)
Apr 10, 2023
1.530
1.580
1.400
1.560
111,057
+0.03(+1.96%)
Apr 06, 2023
1.660
1.690
1.510
1.530
148,545
-0.19(-11.05%)
Apr 05, 2023
1.480
1.950
1.260
1.720
815,410
+0.04(+2.29%)
Apr 04, 2023
2.085
2.085
1.651
1.681
441,886
-0.67(-28.60%)
Apr 03, 2023
2.562
2.625
2.250
2.355
74,351
-0.05(-2.00%)
Mar 31, 2023
2.522
2.547
2.400
2.403
59,575
-0.11(-4.53%)
Mar 30, 2023
2.474
2.550
2.430
2.517
33,011
+0.10(+4.35%)
Mar 29, 2023
2.400
2.475
2.362
2.412
37,402
+0.01(+0.25%)
Mar 28, 2023
2.310
2.475
2.252
2.406
50,093
+0.06(+2.69%)
Mar 27, 2023
2.625
2.625
2.221
2.343
126,455
+0.19(+8.62%)
Mar 24, 2023
2.147
2.253
2.100
2.157
106,065
-0.01(-0.55%)
Mar 23, 2023
2.400
2.478
2.119
2.169
207,921
+0.07(+3.29%)
Mar 22, 2023
2.250
2.400
2.100
2.100
99,420
-0.23(-10.03%)
Mar 21, 2023
2.250
2.384
2.163
2.334
85,759
+0.11(+4.99%)
Mar 20, 2023
2.310
2.324
2.145
2.223
72,250
-0.02(-0.74%)
Mar 17, 2023
2.400
2.475
2.240
2.240
133,098
-0.13(-5.51%)
Mar 16, 2023
2.328
2.520
2.300
2.370
75,868
-0.03(-1.25%)
Mar 15, 2023
2.422
2.700
2.362
2.400
66,360
-0.03(-1.11%)
Mar 14, 2023
2.550
2.625
2.400
2.427
98,876
-0.05(-1.94%)
Mar 13, 2023
2.630
2.630
2.400
2.475
100,722
-0.15(-5.88%)
Mar 10, 2023
2.850
2.850
2.580
2.630
65,667
-0.15(-5.35%)
Mar 09, 2023
2.866
2.886
2.752
2.778
59,481
-0.06(-2.27%)
Mar 08, 2023
2.998
3.000
2.761
2.842
62,269
-0.16(-5.20%)
Mar 07, 2023
3.000
3.180
2.723
2.998
117,189
-0.08(-2.54%)
Mar 06, 2023
3.150
3.175
3.045
3.076
47,887
-0.12(-3.71%)
Mar 03, 2023
3.186
3.270
3.045
3.195
70,277
+0.01(+0.28%)
Mar 02, 2023
3.300
3.446
3.111
3.186
62,561
-0.14(-4.28%)
Mar 01, 2023
3.900
3.900
3.225
3.329
96,729
-0.34(-9.28%)
Feb 28, 2023
3.225
3.708
3.188
3.669
162,056
+0.48(+15.16%)
Feb 27, 2023
3.300
3.437
3.150
3.186
23,849
+0.13(+4.17%)
Feb 24, 2023
3.225
3.225
3.000
3.058
20,649
-0.10(-3.09%)
Feb 23, 2023
3.150
3.225
3.000
3.156
28,198
+0.08(+2.63%)
Feb 22, 2023
3.300
3.306
3.000
3.075
60,670
-0.12(-3.76%)
Feb 21, 2023
3.450
3.450
3.193
3.195
34,680
-0.10(-3.09%)
Feb 17, 2023
3.369
3.369
3.219
3.297
43,436
-0.08(-2.27%)
Feb 16, 2023
3.300
3.373
3.180
3.373
47,991
+0.09(+2.69%)
Feb 15, 2023
3.450
3.450
3.000
3.285
112,350
-0.09(-2.58%)
Feb 14, 2023
3.475
3.475
3.315
3.372
24,254
-0.00(-0.09%)
Feb 13, 2023
3.600
3.600
3.345
3.375
37,768
-0.08(-2.17%)
Feb 10, 2023
3.450
3.510
3.318
3.450
33,743
+0.00(+0.04%)
Feb 09, 2023
3.495
3.582
3.301
3.449
43,660
+0.05(+1.41%)
Feb 08, 2023
3.525
3.600
3.300
3.401
47,045
-0.05(-1.43%)
Feb 07, 2023
3.600
3.660
3.435
3.450
42,918
-0.13(-3.56%)
Feb 06, 2023
3.382
3.674
3.382
3.578
52,268
+0.20(+6.00%)
Feb 03, 2023
3.750
3.877
3.300
3.375
201,806
-0.38(-10.00%)
Feb 02, 2023
3.900
4.162
3.679
3.750
258,658
-0.13(-3.44%)
Feb 01, 2023
3.825
4.005
3.822
3.884
82,638
+0.06(+1.65%)
Jan 31, 2023
3.750
3.900
3.750
3.821
45,577
+0.10(+2.70%)
Jan 30, 2023
3.900
3.974
3.712
3.720
60,308
-0.18(-4.62%)
Jan 27, 2023
3.825
4.041
3.789
3.900
58,709
+0.07(+1.96%)
Jan 26, 2023
3.750
3.974
3.795
3.825
53,197
+0.00(+0.04%)
Jan 25, 2023
3.975
4.200
3.750
3.824
48,662
-0.15(-3.74%)
Jan 24, 2023
3.667
4.186
3.667
3.972
90,967
+0.22(+5.96%)
Jan 23, 2023
3.750
3.817
3.600
3.748
64,312
+0.11(+3.09%)
Jan 20, 2023
3.750
3.795
3.630
3.636
33,475
-0.11(-3.00%)
Jan 19, 2023
3.375
3.825
3.300
3.748
57,978
+0.33(+9.51%)
Jan 18, 2023
3.900
4.040
3.349
3.423
74,238
-0.41(-10.75%)
Jan 17, 2023
3.750
4.035
3.600
3.836
115,724
+0.30(+8.62%)
Jan 13, 2023
3.480
3.675
3.411
3.531
58,149
+0.05(+1.38%)
Jan 12, 2023
3.975
4.050
3.450
3.483
150,165
-0.49(-12.38%)
Jan 11, 2023
3.600
4.050
3.545
3.975
130,535
+0.55(+16.08%)
Jan 10, 2023
3.105
3.480
3.105
3.425
89,666
+0.36(+11.86%)
Jan 09, 2023
2.955
3.313
2.873
3.062
55,159
+0.11(+3.60%)
Jan 06, 2023
2.962
3.150
2.715
2.955
88,389
+0.14(+5.07%)
Jan 05, 2023
3.330
3.330
2.775
2.812
73,230
-0.29(-9.42%)
Jan 04, 2023
2.589
4.425
2.565
3.105
446,083
+0.56(+21.76%)
Jan 03, 2023
2.678
2.678
2.418
2.550
80,774
-0.07(-2.69%)
Dec 30, 2022
2.475
2.620
2.269
2.620
95,218
+0.15(+6.01%)
Dec 29, 2022
2.550
2.651
2.325
2.472
67,478
-0.11(-4.35%)
Dec 28, 2022
2.451
2.670
2.446
2.584
62,590
+0.07(+2.99%)
Dec 27, 2022
2.696
2.700
2.424
2.510
76,626
-0.13(-4.84%)
Dec 23, 2022
2.775
2.775
2.554
2.637
38,939
-0.06(-2.12%)
Dec 22, 2022
2.438
2.773
2.400
2.694
128,218
+0.19(+7.74%)
Dec 21, 2022
2.256
2.550
2.248
2.501
151,831
+0.22(+9.67%)
Dec 20, 2022
2.250
2.391
2.138
2.280
105,174
+0.02(+0.86%)
Dec 19, 2022
2.400
2.400
2.250
2.260
97,991
-0.09(-3.83%)
Dec 16, 2022
2.400
2.446
2.310
2.350
46,383
-0.05(-2.06%)
Dec 15, 2022
2.321
2.401
2.296
2.400
60,259
+0.03(+1.20%)
Dec 14, 2022
2.400
2.475
2.295
2.372
87,488
-0.03(-1.25%)
Dec 13, 2022
2.550
2.625
2.280
2.401
110,503
-0.13(-5.21%)
Dec 12, 2022
2.625
2.700
2.475
2.534
57,458
-0.16(-6.01%)
Dec 09, 2022
2.568
2.700
2.550
2.696
49,929
+0.16(+6.39%)
Dec 08, 2022
2.620
2.668
2.475
2.534
59,481
-0.04(-1.52%)
Dec 07, 2022
2.760
2.760
2.568
2.572
78,730
-0.12(-4.51%)
Dec 06, 2022
2.881
2.916
2.559
2.694
75,178
-0.17(-6.02%)
Dec 05, 2022
3.015
3.136
2.724
2.866
76,020
-0.21(-6.69%)
Dec 02, 2022
3.075
3.150
3.000
3.072
111,098
-0.06(-2.01%)
Dec 01, 2022
3.150
3.745
3.000
3.135
228,115
+0.52(+19.77%)
Nov 30, 2022
4.050
4.144
2.506
2.618
126,799
-1.45(-35.63%)
Nov 29, 2022
4.050
4.197
3.986
4.066
40,848
+0.02(+0.41%)
Nov 28, 2022
4.133
4.200
4.035
4.050
73,780
-0.12(-2.84%)
Nov 25, 2022
3.900
4.200
3.898
4.168
34,885
+0.32(+8.22%)
Nov 23, 2022
3.633
3.852
3.603
3.852
37,609
+0.24(+6.51%)
Nov 22, 2022
3.600
3.717
3.600
3.616
19,738
-0.04(-0.99%)
Nov 21, 2022
3.831
3.831
3.615
3.652
25,875
-0.01(-0.16%)
Nov 18, 2022
3.825
3.885
3.602
3.659
43,068
-0.11(-3.02%)
Nov 17, 2022
3.813
3.900
3.752
3.772
29,145
+0.00(+0.00%)
Nov 16, 2022
3.825
3.897
3.752
3.772
49,540
+0.01(+0.16%)
Nov 15, 2022
4.200
4.200
3.750
3.767
84,923
-0.35(-8.49%)
Nov 14, 2022
4.200
4.274
4.050
4.116
56,721
+0.06(+1.55%)
Nov 11, 2022
3.975
4.123
3.975
4.053
55,256
+0.31(+8.34%)
Nov 10, 2022
4.500
4.500
3.735
3.741
171,388
-0.52(-12.18%)
Nov 09, 2022
4.350
4.500
4.200
4.260
44,573
-0.10(-2.27%)
Nov 08, 2022
4.407
4.498
4.282
4.359
29,443
-0.07(-1.56%)
Nov 07, 2022
4.498
4.500
4.277
4.428
15,068
+0.04(+0.92%)
Nov 04, 2022
4.500
4.650
4.200
4.388
62,837
-0.24(-5.22%)
Nov 03, 2022
4.500
4.710
4.500
4.629
58,835
+0.09(+1.95%)
Nov 02, 2022
4.500
4.591
4.290
4.540
23,880
+0.01(+0.33%)
Nov 01, 2022
4.500
4.638
4.470
4.526
28,926
+0.02(+0.50%)
Oct 31, 2022
4.561
4.650
4.502
4.503
23,163
-0.07(-1.61%)
Oct 28, 2022
4.545
4.683
4.500
4.577
28,884
+0.02(+0.36%)
Oct 27, 2022
4.800
4.800
4.509
4.560
30,076
-0.02(-0.33%)
Oct 26, 2022
4.650
5.040
4.575
4.575
58,567
-0.17(-3.51%)
Oct 25, 2022
4.224
4.800
4.200
4.742
56,576
+0.53(+12.45%)
Oct 24, 2022
4.350
4.425
4.200
4.216
27,106
+0.00(+0.07%)
Oct 21, 2022
4.800
4.875
4.200
4.213
53,506
-0.21(-4.65%)
Oct 20, 2022
4.650
4.767
4.395
4.419
25,605
-0.02(-0.47%)
Oct 19, 2022
4.652
4.950
4.440
4.440
27,290
-0.41(-8.47%)
Oct 18, 2022
4.788
4.875
4.556
4.851
39,437
+0.20(+4.32%)
Oct 17, 2022
4.500
4.725
4.540
4.650
26,758
+0.08(+1.77%)
Oct 14, 2022
4.575
4.791
4.500
4.569
12,213
-0.03(-0.72%)
Oct 13, 2022
4.500
4.678
4.050
4.602
60,561
-0.18(-3.67%)
Oct 12, 2022
5.100
5.100
4.542
4.777
34,582
-0.19(-3.78%)
Oct 11, 2022
5.025
5.098
4.953
4.965
22,046
-0.13(-2.62%)
Oct 10, 2022
5.250
5.189
5.040
5.098
18,589
-0.09(-1.73%)
Oct 07, 2022
5.141
5.355
5.141
5.189
25,814
-0.18(-3.38%)
Oct 06, 2022
5.100
5.370
5.100
5.370
23,423
+0.14(+2.70%)
Oct 05, 2022
5.175
5.325
5.100
5.229
37,840
-0.05(-0.91%)
Oct 04, 2022
5.250
5.565
5.176
5.277
67,258
+0.03(+0.54%)
Oct 03, 2022
5.252
5.400
5.100
5.248
34,973
+0.19(+3.83%)
Sep 30, 2022
5.400
5.550
5.025
5.055
53,856
-0.40(-7.39%)
Sep 29, 2022
5.519
5.625
5.176
5.458
47,632
-0.06(-1.09%)
Sep 28, 2022
5.761
5.850
5.451
5.519
52,713
-0.24(-4.22%)
Sep 27, 2022
5.430
5.940
5.430
5.761
44,584
+0.36(+6.61%)
Sep 26, 2022
5.550
5.609
5.100
5.404
41,361
-0.11(-2.01%)
Sep 23, 2022
5.850
5.874
5.400
5.516
42,321
-0.42(-7.12%)
Sep 22, 2022
6.150
6.300
5.888
5.939
29,760
-0.29(-4.60%)
Sep 21, 2022
6.000
6.269
5.965
6.225
26,551
+0.22(+3.75%)
Sep 20, 2022
6.150
6.450
6.000
6.000
31,533
-0.15(-2.44%)
Sep 19, 2022
6.450
6.505
6.150
6.150
38,080
-0.36(-5.46%)
Sep 16, 2022
6.900
7.050
6.375
6.505
80,134
-0.40(-5.76%)
Sep 15, 2022
7.533
7.752
6.903
6.903
56,384
-0.54(-7.26%)
Sep 14, 2022
7.800
8.022
7.443
7.443
42,019
-0.55(-6.89%)
Sep 13, 2022
7.800
8.278
7.815
7.994
19,303
-0.33(-3.91%)
Sep 12, 2022
8.400
8.700
8.250
8.319
28,947
+0.02(+0.25%)
Sep 09, 2022
8.250
8.550
8.250
8.298
27,437
-0.09(-1.11%)
Sep 08, 2022
8.550
8.550
8.188
8.391
21,829
-0.16(-1.86%)
Sep 07, 2022
7.950
8.697
7.650
8.550
70,320
+0.69(+8.80%)
Sep 06, 2022
7.800
7.875
7.652
7.859
13,283
-0.01(-0.15%)
Sep 02, 2022
7.800
7.949
7.502
7.870
15,657
+0.11(+1.37%)
Sep 01, 2022
7.650
8.100
7.500
7.764
14,909
-0.52(-6.30%)
Aug 31, 2022
8.400
8.549
7.500
8.286
37,745
-0.13(-1.52%)
Aug 30, 2022
8.550
8.700
8.101
8.414
16,587
-0.07(-0.81%)
Aug 29, 2022
8.100
8.700
7.950
8.482
26,663
+0.14(+1.73%)
Aug 26, 2022
8.400
8.700
8.250
8.338
35,480
+0.00(+0.02%)
Aug 25, 2022
7.800
8.700
7.800
8.337
71,453
+0.42(+5.27%)
Aug 24, 2022
7.800
7.947
7.667
7.920
18,862
+0.12(+1.54%)
Aug 23, 2022
7.635
7.946
7.365
7.800
29,088
+0.16(+2.12%)
Aug 22, 2022
7.350
7.800
7.200
7.638
25,038
+0.14(+1.88%)
Aug 19, 2022
7.650
7.935
7.365
7.497
22,658
-0.45(-5.68%)
Aug 18, 2022
7.500
8.025
7.383
7.949
42,548
+0.15(+1.90%)
Aug 17, 2022
7.500
7.800
7.353
7.800
38,125
+0.04(+0.48%)
Aug 16, 2022
7.950
7.950
7.350
7.763
46,579
-0.04(-0.46%)
Aug 15, 2022
7.350
7.800
7.282
7.798
40,756
+0.29(+3.88%)
Aug 12, 2022
7.050
7.619
7.005
7.508
57,594
+0.43(+6.13%)
Aug 11, 2022
7.021
7.200
6.900
7.074
28,026
-0.01(-0.08%)
Aug 10, 2022
6.900
7.230
6.450
7.080
84,616
+0.03(+0.43%)
Aug 09, 2022
7.200
7.260
6.900
7.050
13,481
-0.20(-2.69%)
Aug 08, 2022
7.200
7.335
6.900
7.245
44,177
+0.32(+4.64%)
Aug 05, 2022
7.200
7.200
6.900
6.924
19,918
-0.28(-3.83%)
Aug 04, 2022
6.900
7.050
6.900
7.200
27,730
+0.24(+3.49%)
Aug 03, 2022
7.500
7.500
6.750
6.957
84,594
-0.51(-6.87%)
Aug 02, 2022
7.200
7.498
7.200
7.470
28,635
+0.12(+1.63%)
Aug 01, 2022
6.741
7.800
6.600
7.350
102,505
+0.93(+14.49%)
Jul 29, 2022
6.360
6.598
6.354
6.420
22,684
+0.07(+1.11%)
Jul 28, 2022
6.146
6.588
6.000
6.349
37,079
+0.20(+3.24%)
Jul 27, 2022
6.150
6.300
5.940
6.150
35,587
+0.05(+0.84%)
Jul 26, 2022
6.315
6.673
6.064
6.099
34,317
-0.32(-4.98%)
Jul 25, 2022
6.900
6.900
6.300
6.418
52,795
-0.37(-5.48%)
Jul 22, 2022
7.013
7.798
6.639
6.790
97,605
-0.22(-3.17%)
Jul 21, 2022
7.200
7.319
6.752
7.013
39,454
-0.03(-0.47%)
Jul 20, 2022
6.600
7.050
6.600
7.045
64,300
+0.40(+5.98%)
Jul 19, 2022
6.750
6.814
6.450
6.648
37,716
-0.10(-1.51%)
Jul 18, 2022
6.601
7.050
6.527
6.750
45,025
-0.30(-4.26%)
Jul 15, 2022
7.452
7.527
6.362
7.050
87,374
-0.39(-5.18%)
Jul 14, 2022
7.800
8.061
7.215
7.436
71,500
-0.36(-4.60%)
Jul 13, 2022
7.800
8.078
7.650
7.794
33,064
-0.16(-2.04%)
Jul 12, 2022
8.700
8.850
7.500
7.956
104,602
+0.16(+2.00%)
Jul 11, 2022
7.470
9.600
7.425
7.800
244,652
+0.75(+10.64%)
Jul 08, 2022
7.332
7.484
6.900
7.050
61,232
+0.04(+0.64%)
Jul 07, 2022
6.450
7.200
6.300
7.005
79,863
+0.93(+15.22%)
Jul 06, 2022
6.300
6.359
5.777
6.080
33,226
+0.36(+6.35%)
Jul 05, 2022
5.895
5.895
5.550
5.716
20,627
-0.01(-0.10%)
Jul 01, 2022
5.700
6.000
5.551
5.723
31,021
-0.17(-2.93%)
Jun 30, 2022
5.700
5.895
5.490
5.895
40,112
+0.02(+0.33%)
Jun 29, 2022
5.923
6.063
5.716
5.875
35,152
-0.05(-0.81%)
Jun 28, 2022
6.075
6.147
5.820
5.923
27,637
-0.11(-1.84%)
Jun 27, 2022
6.000
6.207
5.925
6.035
28,697
+0.12(+2.08%)
Jun 24, 2022
6.407
6.407
5.912
5.912
25,983
-0.34(-5.51%)
Jun 23, 2022
6.150
6.408
6.150
6.256
20,048
+0.11(+1.73%)
Jun 22, 2022
6.075
6.404
6.016
6.150
29,332
+0.00(+0.02%)
Jun 21, 2022
6.300
6.420
6.045
6.149
24,304
+0.15(+2.48%)
Jun 17, 2022
6.450
6.450
6.000
6.000
37,874
-0.45(-6.96%)
Jun 16, 2022
6.000
6.450
5.851
6.449
30,492
+0.48(+7.99%)
Jun 15, 2022
6.000
6.231
5.851
5.971
58,479
+0.21(+3.67%)
Jun 14, 2022
6.450
6.750
5.739
5.760
68,949
-0.87(-13.08%)
Jun 13, 2022
7.350
7.650
6.450
6.627
59,333
-0.72(-9.82%)
Jun 10, 2022
7.500
7.650
7.140
7.348
36,205
-0.38(-4.95%)
Jun 09, 2022
7.650
7.873
7.564
7.731
47,981
+0.29(+3.95%)
Jun 08, 2022
7.350
7.635
7.050
7.437
38,638
+0.54(+7.78%)
Jun 07, 2022
6.900
7.311
6.750
6.900
40,789
-0.14(-2.04%)
Jun 06, 2022
7.050
7.444
6.750
7.044
45,615
-0.00(-0.04%)
Jun 03, 2022
7.780
7.780
6.683
7.047
131,446
+0.15(+2.15%)
Jun 02, 2022
6.300
6.900
6.300
6.899
62,328
+0.51(+7.98%)
Jun 01, 2022
6.750
7.050
6.270
6.388
26,771
-0.21(-3.20%)
May 31, 2022
6.446
6.600
6.150
6.600
48,654
+0.00(+0.00%)
May 27, 2022
6.332
7.050
6.332
6.600
50,995
+0.17(+2.56%)
May 26, 2022
5.850
6.542
5.658
6.435
86,272
+0.64(+11.02%)
May 25, 2022
5.100
5.796
4.952
5.796
76,047
+0.43(+7.93%)
May 24, 2022
5.700
5.895
5.250
5.370
72,828
-0.46(-7.90%)
May 23, 2022
5.974
5.991
5.355
5.830
117,547
+0.09(+1.49%)
May 20, 2022
6.300
6.442
5.730
5.745
109,452
-0.53(-8.44%)
May 19, 2022
6.450
6.598
6.165
6.274
85,227
-0.18(-2.74%)
May 18, 2022
7.050
7.125
6.450
6.452
51,917
-0.60(-8.49%)
May 17, 2022
6.732
7.136
6.732
7.050
30,860
+0.47(+7.13%)
May 16, 2022
6.750
6.941
6.453
6.580
63,063
+0.21(+3.22%)
May 13, 2022
6.600
6.675
6.300
6.375
76,986
+0.17(+2.76%)
May 12, 2022
6.300
6.417
6.002
6.204
79,855
-0.06(-0.93%)
May 11, 2022
7.200
7.350
6.046
6.263
131,933
-0.80(-11.38%)
May 10, 2022
7.050
7.500
6.825
7.066
89,022
+0.24(+3.54%)
May 09, 2022
7.500
7.628
6.750
6.825
171,101
-1.00(-12.82%)
May 06, 2022
8.550
8.625
7.725
7.829
94,268
-0.57(-6.74%)
May 05, 2022
8.475
8.768
8.250
8.394
358,552
-2.77(-24.83%)
May 04, 2022
11.10
11.24
10.50
11.17
79,926
-0.07(-0.61%)
May 03, 2022
11.25
11.55
10.88
11.23
45,402
-0.09(-0.79%)
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.