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
Srax Inc
(NQ:
SRAX
)
0.6000
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 8, 2023
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
3.840
4.520
3.820
4.000
316,920
+0.16(+4.17%)
Apr 28, 2022
3.730
4.070
3.610
3.840
93,296
+0.17(+4.77%)
Apr 27, 2022
3.741
3.895
3.560
3.665
258,941
-0.19(-5.05%)
Apr 26, 2022
3.950
4.050
3.680
3.860
102,491
-0.09(-2.28%)
Apr 25, 2022
4.120
4.140
3.835
3.950
58,995
-0.08(-1.99%)
Apr 22, 2022
4.110
4.300
3.970
4.030
67,827
-0.10(-2.42%)
Apr 21, 2022
4.210
4.350
4.050
4.130
108,590
-0.07(-1.67%)
Apr 20, 2022
4.240
4.400
4.120
4.200
45,419
-0.07(-1.64%)
Apr 19, 2022
4.200
4.370
4.170
4.270
32,341
+0.04(+0.95%)
Apr 18, 2022
4.190
4.320
4.110
4.230
42,532
-0.01(-0.24%)
Apr 14, 2022
4.260
4.330
4.180
4.240
56,324
+0.03(+0.71%)
Apr 13, 2022
4.100
4.370
4.100
4.210
51,322
+0.11(+2.68%)
Apr 12, 2022
4.180
4.420
4.100
4.100
88,878
-0.09(-2.15%)
Apr 11, 2022
4.290
4.290
4.120
4.190
44,793
-0.09(-2.10%)
Apr 08, 2022
4.200
4.420
4.180
4.280
63,709
+0.15(+3.63%)
Apr 07, 2022
4.260
4.400
4.070
4.130
66,666
-0.20(-4.62%)
Apr 06, 2022
4.500
4.518
4.295
4.330
71,079
-0.17(-3.78%)
Apr 05, 2022
4.580
5.000
4.500
4.500
177,225
-0.33(-6.83%)
Apr 04, 2022
5.060
5.060
4.645
4.830
175,273
+0.14(+2.99%)
Apr 01, 2022
4.910
4.910
4.640
4.690
147,586
-0.14(-2.90%)
Mar 31, 2022
4.780
4.940
4.659
4.830
81,218
+0.11(+2.33%)
Mar 30, 2022
4.900
5.046
4.660
4.720
89,344
-0.17(-3.48%)
Mar 29, 2022
5.060
5.225
4.840
4.890
85,229
-0.16(-3.17%)
Mar 28, 2022
4.910
5.230
4.860
5.050
64,596
+0.03(+0.60%)
Mar 25, 2022
5.040
5.270
4.880
5.020
120,340
+0.08(+1.62%)
Mar 24, 2022
4.790
4.970
4.720
4.940
75,199
+0.21(+4.44%)
Mar 23, 2022
4.670
4.730
4.630
4.730
39,883
+0.13(+2.83%)
Mar 22, 2022
4.546
4.650
4.525
4.600
36,698
+0.07(+1.55%)
Mar 21, 2022
4.500
4.670
4.390
4.530
73,858
-0.02(-0.44%)
Mar 18, 2022
4.570
4.740
4.550
4.550
62,038
+0.00(+0.00%)
Mar 17, 2022
4.690
4.690
4.465
4.550
65,331
+0.05(+1.11%)
Mar 16, 2022
4.400
4.510
4.320
4.500
41,340
+0.03(+0.67%)
Mar 15, 2022
4.390
4.620
4.380
4.470
103,100
+0.01(+0.22%)
Mar 14, 2022
4.490
4.570
4.400
4.460
59,100
-0.05(-1.11%)
Mar 11, 2022
4.600
4.600
4.420
4.510
56,115
-0.12(-2.59%)
Mar 10, 2022
4.510
4.740
4.430
4.630
29,382
+0.05(+1.09%)
Mar 09, 2022
4.480
4.635
4.420
4.580
61,305
+0.15(+3.39%)
Mar 08, 2022
4.460
4.510
4.330
4.430
109,487
-0.03(-0.67%)
Mar 07, 2022
4.540
4.730
4.410
4.460
55,925
-0.11(-2.41%)
Mar 04, 2022
4.550
4.650
4.460
4.570
145,527
-0.05(-1.08%)
Mar 03, 2022
4.600
4.830
4.570
4.620
77,702
+0.01(+0.22%)
Mar 02, 2022
4.600
4.680
4.490
4.610
66,492
+0.18(+4.06%)
Mar 01, 2022
4.450
4.570
4.430
4.430
59,741
-0.02(-0.45%)
Feb 28, 2022
4.420
4.535
4.420
4.450
94,551
+0.01(+0.23%)
Feb 25, 2022
4.610
4.770
4.400
4.440
49,242
-0.16(-3.48%)
Feb 24, 2022
4.450
4.625
4.400
4.600
111,405
-0.06(-1.29%)
Feb 23, 2022
4.755
4.820
4.660
4.660
80,502
-0.11(-2.31%)
Feb 22, 2022
4.790
5.020
4.660
4.770
135,220
-0.08(-1.65%)
Feb 18, 2022
4.850
0
-0.02(-0.41%)
Feb 17, 2022
4.840
4.900
4.820
4.870
145,981
+0.00(+0.00%)
Feb 16, 2022
4.710
5.010
4.710
4.870
65,604
+0.11(+2.31%)
Feb 15, 2022
4.640
4.860
4.640
4.760
31,912
+0.13(+2.81%)
Feb 14, 2022
4.830
4.847
4.593
4.630
53,172
-0.23(-4.73%)
Feb 11, 2022
4.828
5.065
4.828
4.860
159,063
-0.07(-1.42%)
Feb 10, 2022
4.870
5.200
4.870
4.930
65,124
-0.02(-0.40%)
Feb 09, 2022
4.980
5.023
4.900
4.950
75,709
+0.00(+0.00%)
Feb 08, 2022
5.070
5.160
4.920
4.950
55,577
-0.09(-1.79%)
Feb 07, 2022
4.900
5.135
4.856
5.040
92,750
+0.13(+2.65%)
Feb 04, 2022
4.860
4.950
4.800
4.910
51,956
+0.02(+0.41%)
Feb 03, 2022
4.920
4.890
90,421
-0.12(-2.40%)
Feb 02, 2022
4.960
5.085
4.860
5.010
106,393
+0.02(+0.40%)
Feb 01, 2022
5.000
5.070
4.890
4.990
73,858
-0.01(-0.20%)
Jan 31, 2022
4.650
5.000
105,639
+0.24(+5.04%)
Jan 28, 2022
4.720
4.780
4.550
4.760
79,438
-0.01(-0.21%)
Jan 27, 2022
4.750
4.890
4.750
4.770
145,049
-0.02(-0.42%)
Jan 26, 2022
4.850
4.910
4.720
4.790
106,733
+0.01(+0.21%)
Jan 25, 2022
4.610
4.870
4.440
4.780
173,501
+0.09(+1.92%)
Jan 24, 2022
4.450
4.740
4.450
4.690
197,984
-0.03(-0.64%)
Jan 21, 2022
5.020
5.055
4.640
4.720
334,665
-0.34(-6.72%)
Jan 20, 2022
5.290
5.350
4.940
5.060
163,916
-0.22(-4.17%)
Jan 19, 2022
5.150
5.416
5.100
5.280
196,746
-0.11(-2.04%)
Jan 18, 2022
5.280
5.500
5.170
5.390
239,397
+0.03(+0.56%)
Jan 14, 2022
5.360
0
+0.01(+0.19%)
Jan 13, 2022
5.000
5.400
4.945
5.350
389,200
+0.37(+7.43%)
Jan 12, 2022
4.760
5.130
4.750
4.980
152,882
+0.22(+4.62%)
Jan 11, 2022
4.420
4.850
4.350
4.760
170,172
+0.48(+11.21%)
Jan 10, 2022
4.210
4.540
4.060
4.280
188,326
-0.04(-0.93%)
Jan 07, 2022
4.240
4.380
4.190
4.320
50,557
+0.07(+1.65%)
Jan 06, 2022
4.250
4.480
4.200
4.250
44,009
-0.01(-0.23%)
Jan 05, 2022
4.180
4.350
4.180
4.260
137,505
+0.09(+2.16%)
Jan 04, 2022
4.330
4.404
4.100
4.170
132,911
-0.18(-4.14%)
Jan 03, 2022
4.580
4.610
4.350
4.350
48,065
-0.14(-3.12%)
Dec 31, 2021
4.535
4.670
4.392
4.490
57,121
-0.05(-1.10%)
Dec 30, 2021
4.245
4.800
4.245
4.540
124,324
+0.17(+3.89%)
Dec 29, 2021
4.550
4.570
4.330
4.370
37,221
-0.15(-3.32%)
Dec 28, 2021
4.630
4.700
4.460
4.520
51,261
-0.09(-1.95%)
Dec 27, 2021
4.610
4.690
4.450
4.610
58,030
+0.00(+0.00%)
Dec 23, 2021
4.550
4.700
4.442
4.610
75,054
+0.06(+1.32%)
Dec 22, 2021
4.540
4.640
4.497
4.550
43,277
-0.01(-0.22%)
Dec 21, 2021
4.380
4.610
4.270
4.560
82,323
+0.25(+5.80%)
Dec 20, 2021
4.510
4.510
4.280
4.310
73,023
-0.25(-5.48%)
Dec 17, 2021
4.280
4.570
4.260
4.560
143,888
+0.20(+4.59%)
Dec 16, 2021
4.520
4.520
4.250
4.360
69,730
-0.08(-1.80%)
Dec 15, 2021
4.350
4.470
4.070
4.440
104,586
+0.09(+2.07%)
Dec 14, 2021
4.190
4.380
4.170
4.350
114,191
+0.11(+2.59%)
Dec 13, 2021
4.330
4.430
4.175
4.240
117,735
-0.12(-2.75%)
Dec 10, 2021
4.440
4.505
4.290
4.360
32,105
-0.03(-0.68%)
Dec 09, 2021
4.620
4.710
4.340
4.390
67,352
-0.26(-5.59%)
Dec 08, 2021
4.490
4.660
4.330
4.650
98,815
+0.18(+4.03%)
Dec 07, 2021
4.350
4.560
4.350
4.470
106,651
+0.20(+4.68%)
Dec 06, 2021
4.250
4.330
4.112
4.270
164,473
-0.05(-1.16%)
Dec 03, 2021
4.970
4.970
4.270
4.320
370,988
-0.68(-13.60%)
Dec 02, 2021
4.900
5.010
4.690
5.000
164,631
+0.08(+1.63%)
Dec 01, 2021
5.330
5.440
4.880
4.920
204,473
-0.33(-6.29%)
Nov 30, 2021
5.210
5.315
5.040
5.250
79,828
+0.00(+0.00%)
Nov 29, 2021
5.180
5.270
4.934
5.250
211,378
+0.16(+3.14%)
Nov 26, 2021
5.000
5.120
4.817
5.090
77,919
+0.00(+0.00%)
Nov 24, 2021
4.950
5.140
4.890
5.090
61,416
+0.07(+1.39%)
Nov 23, 2021
5.110
5.110
4.880
5.020
233,428
-0.13(-2.52%)
Nov 22, 2021
5.300
5.350
5.000
5.150
299,115
-0.15(-2.83%)
Nov 19, 2021
5.160
5.500
5.115
5.300
186,619
+0.10(+1.92%)
Nov 18, 2021
5.100
5.258
5.180
5.200
254,133
+0.02(+0.39%)
Nov 17, 2021
5.130
5.270
4.980
5.180
179,380
+0.01(+0.19%)
Nov 16, 2021
5.250
5.330
4.815
5.170
458,010
-0.43(-7.68%)
Nov 15, 2021
5.620
5.790
5.320
5.600
776,441
+0.10(+1.82%)
Nov 12, 2021
5.900
5.900
5.370
5.500
269,829
-0.33(-5.66%)
Nov 11, 2021
6.030
6.120
5.810
5.830
95,750
-0.18(-3.00%)
Nov 10, 2021
6.030
6.010
154,442
-0.08(-1.31%)
Nov 09, 2021
6.460
6.460
5.980
6.090
188,040
-0.37(-5.73%)
Nov 08, 2021
6.300
6.500
6.210
6.460
229,076
+0.20(+3.19%)
Nov 05, 2021
6.160
6.310
6.010
6.260
167,796
+0.16(+2.62%)
Nov 04, 2021
6.150
6.350
6.050
6.100
138,345
-0.05(-0.81%)
Nov 03, 2021
6.150
6.170
5.940
6.150
126,787
-0.02(-0.32%)
Nov 02, 2021
6.300
6.329
5.800
6.170
236,571
-0.06(-0.96%)
Nov 01, 2021
6.130
6.500
6.070
6.230
357,794
+0.16(+2.64%)
Oct 29, 2021
5.640
6.329
5.632
6.070
1,327,504
+0.40(+7.05%)
Oct 28, 2021
5.580
5.720
5.571
5.670
164,420
+0.13(+2.35%)
Oct 27, 2021
5.490
5.590
5.460
5.540
89,713
+0.05(+0.91%)
Oct 26, 2021
5.870
5.490
149,824
-0.35(-5.99%)
Oct 25, 2021
5.770
5.885
5.730
5.840
164,211
+0.05(+0.86%)
Oct 22, 2021
5.890
5.930
5.610
5.790
141,282
-0.11(-1.86%)
Oct 21, 2021
5.850
5.970
5.760
5.900
117,609
+0.05(+0.85%)
Oct 20, 2021
5.800
5.920
5.770
5.850
115,278
+0.02(+0.34%)
Oct 19, 2021
5.940
5.959
5.700
5.830
193,180
-0.08(-1.35%)
Oct 18, 2021
6.190
6.250
5.830
5.910
218,327
-0.27(-4.37%)
Oct 15, 2021
6.080
6.450
6.030
6.180
337,984
+0.15(+2.49%)
Oct 14, 2021
5.720
6.100
5.610
6.030
282,022
+0.36(+6.35%)
Oct 13, 2021
5.520
5.700
5.486
5.670
165,826
+0.20(+3.66%)
Oct 12, 2021
5.420
5.511
5.300
5.470
113,224
+0.06(+1.11%)
Oct 11, 2021
5.310
5.460
5.301
5.410
103,902
+0.11(+2.08%)
Oct 08, 2021
5.510
5.510
5.130
5.300
126,793
-0.17(-3.11%)
Oct 07, 2021
5.430
5.550
5.320
5.470
181,277
+0.02(+0.37%)
Oct 06, 2021
5.370
5.520
5.350
5.450
125,422
-0.05(-0.91%)
Oct 05, 2021
5.370
5.520
5.210
5.500
92,027
+0.17(+3.19%)
Oct 04, 2021
5.310
5.380
5.040
5.330
101,015
-0.03(-0.56%)
Oct 01, 2021
5.360
5.390
5.159
5.360
82,491
+0.02(+0.37%)
Sep 30, 2021
5.090
5.340
5.060
5.340
129,975
+0.27(+5.33%)
Sep 29, 2021
5.160
5.490
4.860
5.070
591,898
-0.25(-4.70%)
Sep 28, 2021
5.480
5.480
5.140
5.320
331,019
-0.22(-3.97%)
Sep 27, 2021
5.700
5.700
5.320
5.540
284,379
-0.16(-2.81%)
Sep 24, 2021
5.530
5.820
5.530
5.700
186,623
+0.05(+0.88%)
Sep 23, 2021
5.540
5.710
5.430
5.650
115,762
+0.17(+3.10%)
Sep 22, 2021
5.450
5.660
5.340
5.480
91,681
+0.07(+1.29%)
Sep 21, 2021
5.600
5.600
5.280
5.410
224,712
-0.13(-2.35%)
Sep 20, 2021
5.610
5.790
5.400
5.540
297,108
-0.31(-5.30%)
Sep 17, 2021
5.540
5.840
5.430
5.850
236,340
+0.23(+4.09%)
Sep 16, 2021
5.520
5.820
5.420
5.620
214,845
+0.08(+1.44%)
Sep 15, 2021
5.420
5.680
5.350
5.540
114,401
+0.09(+1.65%)
Sep 14, 2021
5.600
5.655
5.400
5.450
307,194
+0.03(+0.55%)
Sep 13, 2021
5.510
5.750
5.260
5.420
386,314
-0.08(-1.45%)
Sep 10, 2021
5.420
5.750
5.400
5.500
232,786
+0.06(+1.10%)
Sep 09, 2021
5.280
5.530
5.082
5.440
363,850
+0.08(+1.49%)
Sep 08, 2021
5.230
5.460
5.180
5.360
271,890
+0.06(+1.13%)
Sep 07, 2021
5.350
5.500
5.180
5.300
301,279
-0.05(-0.93%)
Sep 03, 2021
5.100
5.400
5.010
5.350
409,165
+0.21(+4.09%)
Sep 02, 2021
5.260
5.350
5.050
5.140
191,830
-0.03(-0.58%)
Sep 01, 2021
5.650
5.680
5.110
5.170
239,299
-0.42(-7.51%)
Aug 31, 2021
5.490
5.650
5.380
5.590
189,774
+0.09(+1.64%)
Aug 30, 2021
5.550
5.630
5.200
5.500
237,937
-0.10(-1.79%)
Aug 27, 2021
5.330
5.700
5.130
5.600
578,987
+0.31(+5.86%)
Aug 26, 2021
5.230
5.400
5.113
5.290
363,854
+0.06(+1.15%)
Aug 25, 2021
5.140
5.500
4.970
5.230
430,269
+0.14(+2.75%)
Aug 24, 2021
4.930
5.220
4.810
5.090
821,036
+0.10(+2.00%)
Aug 23, 2021
4.700
5.240
4.650
4.990
859,887
+0.38(+8.24%)
Aug 20, 2021
4.370
4.751
4.290
4.610
240,441
+0.17(+3.83%)
Aug 19, 2021
4.120
4.720
4.010
4.440
780,357
+0.30(+7.25%)
Aug 18, 2021
4.150
4.300
4.000
4.140
698,035
-0.09(-2.13%)
Aug 17, 2021
4.300
4.460
3.900
4.230
2,189,069
+0.38(+9.87%)
Aug 16, 2021
3.970
4.000
3.630
3.850
467,932
-0.01(-0.26%)
Aug 13, 2021
3.940
4.040
3.800
3.860
241,033
-0.12(-3.02%)
Aug 12, 2021
3.910
4.070
3.660
3.980
781,241
+0.02(+0.51%)
Aug 11, 2021
4.010
4.350
3.840
3.960
792,592
-0.06(-1.49%)
Aug 10, 2021
4.350
4.400
3.900
4.020
553,225
-0.37(-8.43%)
Aug 09, 2021
4.370
4.540
4.270
4.390
237,873
+0.01(+0.23%)
Aug 06, 2021
4.260
4.580
4.150
4.380
260,113
+0.12(+2.82%)
Aug 05, 2021
4.080
4.620
4.050
4.260
351,926
+0.18(+4.41%)
Aug 04, 2021
4.010
4.240
4.010
4.080
76,950
+0.00(+0.00%)
Aug 03, 2021
4.150
4.150
3.960
4.080
65,807
-0.12(-2.86%)
Aug 02, 2021
4.220
4.287
4.120
4.200
59,901
-0.05(-1.18%)
Jul 30, 2021
4.150
4.280
3.960
4.250
147,968
+0.07(+1.67%)
Jul 29, 2021
4.240
4.460
4.150
4.180
190,902
-0.05(-1.18%)
Jul 28, 2021
4.160
4.350
4.050
4.230
175,309
+0.08(+1.93%)
Jul 27, 2021
4.300
4.350
4.050
4.150
102,200
-0.21(-4.82%)
Jul 26, 2021
4.250
4.480
4.130
4.360
184,658
+0.14(+3.32%)
Jul 23, 2021
4.108
4.250
4.085
4.220
106,853
+0.03(+0.72%)
Jul 22, 2021
4.260
4.400
4.150
4.190
46,702
-0.13(-3.01%)
Jul 21, 2021
4.280
4.440
4.250
4.320
109,839
+0.12(+2.86%)
Jul 20, 2021
4.150
4.270
4.050
4.200
221,293
+0.08(+1.94%)
Jul 19, 2021
3.930
4.650
3.900
4.120
578,372
+0.10(+2.49%)
Jul 16, 2021
4.220
4.340
4.010
4.020
111,461
-0.20(-4.74%)
Jul 15, 2021
4.120
4.240
4.030
4.220
148,151
+0.10(+2.43%)
Jul 14, 2021
4.500
4.550
4.090
4.120
189,869
-0.33(-7.42%)
Jul 13, 2021
4.510
4.530
4.349
4.450
178,459
-0.13(-2.84%)
Jul 12, 2021
4.560
4.620
4.350
4.580
215,857
+0.05(+1.10%)
Jul 09, 2021
4.560
4.590
4.380
4.530
272,821
+0.13(+2.95%)
Jul 08, 2021
4.530
4.590
4.300
4.400
675,937
-0.35(-7.37%)
Jul 07, 2021
5.280
5.280
4.610
4.750
899,134
-0.48(-9.18%)
Jul 06, 2021
5.420
5.530
5.140
5.230
215,497
-0.19(-3.51%)
Jul 02, 2021
5.430
5.450
5.260
5.420
136,086
+0.00(+0.00%)
Jul 01, 2021
5.470
5.660
5.260
5.420
651,368
-0.02(-0.37%)
Jun 30, 2021
5.340
5.550
4.970
5.440
501,996
+0.17(+3.23%)
Jun 29, 2021
5.400
5.410
5.170
5.270
123,297
-0.05(-0.94%)
Jun 28, 2021
5.370
5.470
5.250
5.320
200,716
-0.12(-2.21%)
Jun 25, 2021
5.570
5.800
5.230
5.440
457,265
-0.08(-1.45%)
Jun 24, 2021
5.080
5.630
4.960
5.520
396,368
+0.48(+9.52%)
Jun 23, 2021
5.050
5.120
4.940
5.040
127,318
-0.03(-0.59%)
Jun 22, 2021
5.080
5.080
4.720
5.070
411,024
+0.03(+0.60%)
Jun 21, 2021
5.140
5.157
4.870
5.040
368,607
+0.05(+1.00%)
Jun 18, 2021
5.530
5.530
4.990
4.990
629,874
-0.52(-9.44%)
Jun 17, 2021
5.520
5.705
5.350
5.510
316,161
-0.10(-1.78%)
Jun 16, 2021
5.370
5.610
5.220
5.610
343,975
+0.23(+4.28%)
Jun 15, 2021
5.850
5.940
5.340
5.380
437,081
-0.52(-8.81%)
Jun 14, 2021
6.000
6.310
5.820
5.900
437,242
-0.09(-1.50%)
Jun 11, 2021
6.570
6.580
5.930
5.990
576,796
-0.56(-8.55%)
Jun 10, 2021
6.460
6.890
6.320
6.550
583,761
+0.25(+3.97%)
Jun 09, 2021
7.020
7.290
6.210
6.300
1,659,648
-0.52(-7.62%)
Jun 08, 2021
6.300
6.980
6.150
6.820
1,556,998
+0.71(+11.62%)
Jun 07, 2021
5.630
6.170
5.570
6.110
1,187,952
+0.60(+10.89%)
Jun 04, 2021
5.450
5.700
5.190
5.510
549,635
+0.15(+2.80%)
Jun 03, 2021
5.360
5.500
5.130
5.360
501,540
-0.06(-1.11%)
Jun 02, 2021
5.260
5.590
5.050
5.420
1,085,276
+0.37(+7.33%)
Jun 01, 2021
5.100
5.580
4.910
5.050
1,073,384
+0.10(+2.02%)
May 28, 2021
5.180
5.280
4.860
4.950
577,573
-0.28(-5.35%)
May 27, 2021
4.720
5.290
4.645
5.230
806,466
+0.55(+11.75%)
May 26, 2021
4.750
4.770
4.625
4.680
299,504
-0.04(-0.85%)
May 25, 2021
4.780
4.800
4.590
4.720
248,561
+0.03(+0.64%)
May 24, 2021
4.690
4.800
4.439
4.690
216,443
+0.12(+2.63%)
May 21, 2021
4.570
4.820
4.380
4.570
788,906
+0.07(+1.56%)
May 20, 2021
4.570
4.660
4.410
4.500
385,235
-0.05(-1.10%)
May 19, 2021
4.240
4.570
4.150
4.550
493,726
+0.22(+5.08%)
May 18, 2021
4.600
4.760
4.280
4.330
1,217,951
-0.33(-7.08%)
May 17, 2021
4.620
4.780
4.240
4.660
1,195,328
+0.22(+4.95%)
May 14, 2021
3.940
4.470
3.920
4.440
721,321
+0.57(+14.73%)
May 13, 2021
3.960
4.070
3.650
3.870
493,313
-0.01(-0.26%)
May 12, 2021
3.740
4.130
3.740
3.880
358,548
+0.07(+1.84%)
May 11, 2021
3.730
3.980
3.530
3.810
762,361
+0.02(+0.53%)
May 10, 2021
4.120
4.150
3.770
3.790
325,934
-0.37(-8.89%)
May 07, 2021
4.000
4.180
3.898
4.160
462,493
+0.24(+6.12%)
May 06, 2021
4.060
4.075
3.780
3.920
462,608
-0.20(-4.85%)
May 05, 2021
4.320
4.380
3.960
4.120
485,619
-0.16(-3.74%)
May 04, 2021
4.110
4.500
3.850
4.280
992,918
+0.08(+1.90%)
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.