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
Bio-Key Intl Inc
(NQ:
BKYI
)
1.720
+0.000 (+0.01%)
Streaming Delayed Price
Updated: 11:02 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 28, 2023
0.7090
0.7620
0.6500
0.6600
3,047
-0.02(-2.37%)
Apr 27, 2023
0.7400
0.7506
0.6760
0.6760
9,541
-0.05(-6.31%)
Apr 26, 2023
0.6946
0.7384
0.6946
0.7215
4,423
+0.00(+0.21%)
Apr 25, 2023
0.7550
0.7900
0.7111
0.7200
26,536
-0.05(-6.96%)
Apr 24, 2023
0.7900
0.7900
0.7100
0.7739
18,923
-0.02(-2.04%)
Apr 21, 2023
0.7700
0.7900
0.7700
0.7900
3,419
+0.02(+2.60%)
Apr 20, 2023
0.7700
0.7900
0.7700
0.7700
13,410
-0.02(-2.53%)
Apr 19, 2023
0.7900
0.8200
0.7900
0.7900
8,750
+0.00(+0.00%)
Apr 18, 2023
0.8099
0.8099
0.7900
0.7900
7,796
-0.02(-3.07%)
Apr 17, 2023
0.8000
0.8200
0.7900
0.8150
5,328
-0.02(-1.81%)
Apr 14, 2023
0.7900
0.8300
0.7900
0.8300
8,334
-0.01(-0.87%)
Apr 13, 2023
0.8373
0.8373
0.8200
0.8373
5,447
+0.00(+0.00%)
Apr 12, 2023
0.8500
0.8500
0.8025
0.8373
30,839
+0.02(+2.11%)
Apr 11, 2023
0.8200
0.8200
0.7900
0.8200
9,673
+0.00(+0.00%)
Apr 10, 2023
0.8000
0.8200
0.7900
0.8200
27,977
+0.02(+2.50%)
Apr 06, 2023
0.8000
0.8100
0.7700
0.8000
16,030
+0.01(+1.27%)
Apr 05, 2023
0.7600
0.7900
0.7600
0.7900
4,184
+0.02(+2.60%)
Apr 04, 2023
0.6800
0.7800
0.6800
0.7700
26,114
+0.07(+9.27%)
Apr 03, 2023
0.6910
0.7300
0.6701
0.7047
3,615
+0.00(+0.67%)
Mar 31, 2023
0.7200
0.7200
0.6600
0.7000
31,391
-0.03(-3.66%)
Mar 30, 2023
0.7600
0.7600
0.7266
0.7266
5,436
-0.02(-3.12%)
Mar 29, 2023
0.7650
0.7927
0.7100
0.7500
16,791
-0.03(-3.85%)
Mar 28, 2023
0.7800
0.8000
0.7800
0.7800
4,622
-0.03(-3.11%)
Mar 27, 2023
0.7600
0.8097
0.7501
0.8050
6,069
+0.04(+4.55%)
Mar 24, 2023
0.8000
0.8000
0.7600
0.7700
8,533
-0.04(-4.62%)
Mar 23, 2023
0.8300
0.8320
0.7700
0.8073
7,810
-0.01(-0.94%)
Mar 22, 2023
0.7600
0.8200
0.7600
0.8150
9,558
+0.03(+4.49%)
Mar 21, 2023
0.7999
0.7999
0.7600
0.7800
4,011
-0.02(-2.03%)
Mar 20, 2023
0.7500
0.8200
0.7500
0.7962
19,372
+0.02(+2.08%)
Mar 17, 2023
0.7978
0.8500
0.7380
0.7800
25,025
-0.00(-0.28%)
Mar 16, 2023
0.7900
0.7900
0.7600
0.7822
3,904
+0.01(+1.58%)
Mar 15, 2023
0.7500
0.8000
0.7351
0.7700
9,068
+0.02(+2.67%)
Mar 14, 2023
0.7918
0.7918
0.7500
0.7500
7,241
+0.01(+1.35%)
Mar 13, 2023
0.7500
0.8200
0.7200
0.7400
6,421
+0.00(+0.42%)
Mar 10, 2023
0.7299
0.7500
0.7202
0.7369
9,360
-0.02(-3.04%)
Mar 09, 2023
0.7300
0.7600
0.7200
0.7600
7,564
+0.00(+0.00%)
Mar 08, 2023
0.7500
0.7600
0.7200
0.7600
4,664
+0.01(+1.88%)
Mar 07, 2023
0.7500
0.7500
0.7000
0.7460
52,268
-0.00(-0.53%)
Mar 06, 2023
0.7400
0.7500
0.7025
0.7500
11,868
+0.03(+4.17%)
Mar 03, 2023
0.7000
0.7200
0.6800
0.7200
3,900
+0.04(+5.88%)
Mar 02, 2023
0.6235
0.6800
0.6235
0.6800
6,997
+0.03(+4.62%)
Mar 01, 2023
0.7000
0.7400
0.6300
0.6500
13,529
-0.08(-10.96%)
Feb 28, 2023
0.7391
0.7450
0.6900
0.7300
13,688
-0.01(-1.23%)
Feb 27, 2023
0.6930
0.7600
0.6900
0.7391
19,035
+0.03(+3.89%)
Feb 24, 2023
0.7000
0.7599
0.6931
0.7114
19,592
-0.05(-6.38%)
Feb 23, 2023
0.7273
0.7599
0.7101
0.7599
7,584
+0.03(+4.48%)
Feb 22, 2023
0.7999
0.7999
0.7273
0.7273
10,237
-0.05(-6.41%)
Feb 21, 2023
0.8100
0.8100
0.7350
0.7771
12,651
-0.03(-4.04%)
Feb 17, 2023
0.8100
0.8100
0.7530
0.8098
2,895
-0.01(-1.05%)
Feb 16, 2023
0.8000
0.8184
0.7501
0.8184
6,602
+0.00(+0.13%)
Feb 15, 2023
0.8049
0.8200
0.7900
0.8173
18,162
-0.00(-0.32%)
Feb 14, 2023
0.8038
0.8199
0.8000
0.8199
3,918
-0.00(-0.01%)
Feb 13, 2023
0.8000
0.8200
0.7901
0.8200
20,198
+0.03(+3.80%)
Feb 10, 2023
0.8000
0.8000
0.7351
0.7900
22,195
-0.04(-4.83%)
Feb 09, 2023
0.8301
0.8592
0.8300
0.8301
6,599
-0.03(-3.48%)
Feb 08, 2023
0.8500
0.8700
0.8500
0.8600
2,242
+0.01(+1.18%)
Feb 07, 2023
0.8500
0.8980
0.8344
0.8500
15,280
+0.00(+0.00%)
Feb 06, 2023
0.8300
0.8500
0.8300
0.8500
15,507
+0.03(+3.66%)
Feb 03, 2023
0.8500
0.8500
0.8200
0.8200
21,428
-0.03(-3.20%)
Feb 02, 2023
0.8100
0.8498
0.8100
0.8471
15,388
+0.04(+4.58%)
Feb 01, 2023
0.8200
0.8490
0.8000
0.8100
34,234
-0.01(-1.22%)
Jan 31, 2023
0.7903
0.8200
0.7903
0.8200
35,436
+0.02(+2.63%)
Jan 30, 2023
0.7990
0.7990
0.7725
0.7990
11,171
+0.00(+0.00%)
Jan 27, 2023
0.8000
0.8000
0.7303
0.7990
23,502
+0.02(+2.94%)
Jan 26, 2023
0.7999
0.7999
0.7227
0.7762
14,232
-0.01(-1.41%)
Jan 25, 2023
0.7899
0.7899
0.7503
0.7873
9,730
+0.01(+1.30%)
Jan 24, 2023
0.7900
0.7900
0.7500
0.7772
10,789
+0.01(+0.92%)
Jan 23, 2023
0.7600
0.7825
0.7600
0.7701
10,053
+0.01(+1.34%)
Jan 20, 2023
0.7650
0.7650
0.7400
0.7599
18,135
-0.01(-0.67%)
Jan 19, 2023
0.7640
0.7750
0.7145
0.7650
4,519
+0.00(+0.10%)
Jan 18, 2023
0.7825
0.7988
0.7300
0.7642
36,747
-0.00(-0.26%)
Jan 17, 2023
0.7500
0.8000
0.7345
0.7662
14,621
+0.03(+4.29%)
Jan 13, 2023
0.7800
0.7990
0.7347
0.7347
35,831
-0.04(-5.24%)
Jan 12, 2023
0.7486
0.7876
0.7310
0.7753
24,922
-0.01(-1.61%)
Jan 11, 2023
0.7790
0.7880
0.7501
0.7880
14,674
+0.02(+2.85%)
Jan 10, 2023
0.7300
0.7700
0.7300
0.7662
36,675
+0.05(+7.21%)
Jan 09, 2023
0.7082
0.7299
0.6710
0.7147
11,392
+0.01(+0.92%)
Jan 06, 2023
0.7250
0.7250
0.6768
0.7082
6,333
-0.02(-2.97%)
Jan 05, 2023
0.7466
0.7466
0.6711
0.7299
24,020
+0.02(+2.64%)
Jan 04, 2023
0.7000
0.7478
0.6500
0.7111
23,348
+0.07(+11.20%)
Jan 03, 2023
0.6000
0.6398
0.6000
0.6395
16,038
+0.05(+9.30%)
Dec 30, 2022
0.5800
0.6448
0.5800
0.5851
47,708
+0.03(+4.48%)
Dec 29, 2022
0.5400
0.5800
0.5400
0.5600
25,731
+0.02(+3.70%)
Dec 28, 2022
0.5700
0.6000
0.5200
0.5400
114,544
-0.02(-3.57%)
Dec 27, 2022
0.6006
0.6495
0.5200
0.5600
54,781
-0.04(-6.78%)
Dec 23, 2022
0.6900
0.6900
0.6007
0.6007
66,272
-0.07(-10.02%)
Dec 22, 2022
0.6755
0.6755
0.6600
0.6676
64,594
-0.01(-1.18%)
Dec 21, 2022
0.7400
0.7500
0.6756
0.6756
17,999
-0.06(-7.83%)
Dec 20, 2022
0.7500
0.7800
0.7000
0.7330
28,500
-0.02(-3.17%)
Dec 19, 2022
0.7591
0.7749
0.7028
0.7570
44,900
-0.04(-5.36%)
Dec 16, 2022
0.7600
0.8450
0.7600
0.7999
11,328
-0.00(-0.01%)
Dec 15, 2022
0.8411
0.8411
0.7878
0.8000
19,273
+0.01(+1.27%)
Dec 14, 2022
0.7800
0.8100
0.7503
0.7900
16,607
-0.00(-0.37%)
Dec 13, 2022
0.8100
0.8411
0.7929
0.7929
11,550
-0.01(-0.89%)
Dec 12, 2022
0.8200
0.8488
0.8000
0.8000
29,363
-0.05(-5.52%)
Dec 09, 2022
0.8600
0.8888
0.8121
0.8467
12,038
-0.02(-2.68%)
Dec 08, 2022
0.8500
0.8800
0.8201
0.8700
25,730
+0.01(+0.89%)
Dec 07, 2022
0.9100
0.9100
0.8501
0.8623
18,401
-0.05(-5.24%)
Dec 06, 2022
0.9700
0.9900
0.9100
0.9100
6,648
-0.04(-4.53%)
Dec 05, 2022
1.000
1.005
0.9300
0.9532
18,209
-0.05(-4.67%)
Dec 02, 2022
0.9800
1.000
0.9310
0.9999
12,483
+0.03(+2.83%)
Dec 01, 2022
0.9300
1.030
0.9176
0.9724
11,380
+0.04(+4.56%)
Nov 30, 2022
0.9938
1.030
0.9176
0.9300
22,296
-0.06(-6.17%)
Nov 29, 2022
1.000
1.020
0.9912
0.9912
3,401
-0.02(-2.34%)
Nov 28, 2022
1.010
1.060
1.000
1.015
5,458
-0.04(-3.47%)
Nov 25, 2022
1.010
1.060
1.010
1.052
14,283
-0.01(-0.88%)
Nov 23, 2022
1.010
1.120
1.010
1.061
13,972
-0.02(-1.78%)
Nov 22, 2022
1.010
1.113
1.010
1.080
29,732
+0.07(+6.93%)
Nov 21, 2022
1.060
1.070
1.010
1.010
11,784
-0.04(-3.81%)
Nov 18, 2022
1.010
1.100
1.010
1.050
4,671
+0.03(+2.94%)
Nov 17, 2022
1.060
1.155
1.020
1.020
16,612
-0.04(-3.77%)
Nov 16, 2022
1.200
1.200
0.9911
1.060
47,205
-0.13(-10.92%)
Nov 15, 2022
1.460
1.460
1.190
1.190
116,949
-0.37(-23.72%)
Nov 14, 2022
1.480
1.590
1.426
1.560
29,974
+0.12(+8.33%)
Nov 11, 2022
1.420
1.490
1.340
1.440
21,911
+0.01(+0.50%)
Nov 10, 2022
1.384
1.450
1.370
1.433
12,095
+0.01(+0.91%)
Nov 09, 2022
1.400
1.515
1.360
1.420
32,226
-0.11(-7.19%)
Nov 08, 2022
1.530
1.659
1.520
1.530
10,893
-0.03(-1.92%)
Nov 07, 2022
1.600
1.635
1.530
1.560
30,239
-0.01(-0.64%)
Nov 04, 2022
1.590
1.600
1.570
1.570
3,292
-0.05(-3.08%)
Nov 03, 2022
1.620
1.623
1.595
1.620
6,466
+0.03(+1.88%)
Nov 02, 2022
1.590
1.600
1.585
1.590
4,463
+0.00(+0.00%)
Nov 01, 2022
1.591
1.591
1.590
1.590
1,522
+0.03(+1.92%)
Oct 31, 2022
1.600
1.620
1.560
1.560
8,019
-0.06(-3.70%)
Oct 28, 2022
1.600
1.620
1.590
1.620
9,888
+0.05(+2.86%)
Oct 27, 2022
1.600
1.700
1.575
1.575
4,993
+0.00(+0.32%)
Oct 26, 2022
1.670
1.700
1.570
1.570
7,638
-0.07(-4.27%)
Oct 25, 2022
1.640
1.652
1.620
1.640
2,987
-0.04(-2.38%)
Oct 24, 2022
1.580
1.680
1.560
1.680
14,158
+0.08(+5.00%)
Oct 21, 2022
1.590
1.610
1.586
1.600
2,503
-0.01(-0.93%)
Oct 20, 2022
1.600
1.700
1.570
1.615
3,226
+0.05(+3.53%)
Oct 19, 2022
1.540
1.640
1.540
1.560
7,878
+0.01(+0.65%)
Oct 18, 2022
1.520
1.577
1.505
1.550
7,543
-0.00(-0.05%)
Oct 17, 2022
1.512
1.610
1.512
1.551
4,958
+0.03(+2.18%)
Oct 14, 2022
1.530
1.530
1.518
1.518
868
-0.00(-0.16%)
Oct 13, 2022
1.587
1.587
1.511
1.520
2,249
+0.02(+1.03%)
Oct 12, 2022
1.510
1.570
1.500
1.505
13,224
-0.08(-4.77%)
Oct 11, 2022
1.560
1.650
1.559
1.580
2,049
-0.04(-2.40%)
Oct 10, 2022
1.560
1.630
1.550
1.619
2,427
+0.04(+2.46%)
Oct 07, 2022
1.630
1.700
1.540
1.580
6,437
-0.10(-5.68%)
Oct 06, 2022
1.600
1.700
1.600
1.675
3,587
+0.08(+4.69%)
Oct 05, 2022
1.590
1.650
1.590
1.600
912
-0.03(-1.84%)
Oct 04, 2022
1.570
1.640
1.565
1.630
11,576
+0.05(+3.39%)
Oct 03, 2022
1.580
1.600
1.560
1.577
5,784
+0.05(+3.04%)
Sep 30, 2022
1.540
1.570
1.530
1.530
4,548
+0.02(+1.32%)
Sep 29, 2022
1.507
1.554
1.507
1.510
6,430
+0.03(+2.03%)
Sep 28, 2022
1.470
1.480
1.460
1.480
4,188
+0.03(+2.07%)
Sep 27, 2022
1.555
1.555
1.450
1.450
9,164
-0.04(-2.68%)
Sep 26, 2022
1.510
1.560
1.480
1.490
5,432
-0.05(-3.25%)
Sep 23, 2022
1.620
1.620
1.500
1.540
22,252
-0.08(-4.89%)
Sep 22, 2022
1.570
1.650
1.550
1.619
11,837
+0.02(+1.19%)
Sep 21, 2022
1.650
1.650
1.580
1.600
4,948
-0.05(-3.03%)
Sep 20, 2022
1.660
1.680
1.640
1.650
6,204
-0.06(-3.51%)
Sep 19, 2022
1.740
1.740
1.675
1.710
4,612
-0.03(-1.72%)
Sep 16, 2022
1.680
1.740
1.640
1.740
18,754
+0.05(+2.96%)
Sep 15, 2022
1.630
1.690
1.610
1.690
6,414
+0.09(+5.62%)
Sep 14, 2022
1.580
1.625
1.560
1.600
7,735
-0.02(-1.23%)
Sep 13, 2022
1.600
1.640
1.600
1.620
6,707
+0.05(+3.18%)
Sep 12, 2022
1.570
1.620
1.560
1.570
12,815
+0.00(+0.12%)
Sep 09, 2022
1.580
1.600
1.550
1.568
8,539
+0.01(+0.52%)
Sep 08, 2022
1.530
1.600
1.520
1.560
49,822
-0.04(-2.43%)
Sep 07, 2022
1.610
1.615
1.570
1.599
31,411
-0.01(-0.70%)
Sep 06, 2022
1.640
1.715
1.610
1.610
17,884
-0.08(-4.73%)
Sep 02, 2022
1.730
1.730
1.680
1.690
1,785
-0.00(-0.01%)
Sep 01, 2022
1.690
1.697
1.680
1.690
5,029
-0.01(-0.58%)
Aug 31, 2022
1.740
1.740
1.690
1.700
12,768
-0.00(-0.05%)
Aug 30, 2022
1.715
1.740
1.690
1.701
2,100
-0.01(-0.53%)
Aug 29, 2022
1.720
1.730
1.680
1.710
6,929
-0.02(-0.87%)
Aug 26, 2022
1.700
1.740
1.700
1.725
4,819
+0.01(+0.29%)
Aug 25, 2022
1.700
1.720
1.700
1.720
3,814
+0.01(+0.58%)
Aug 24, 2022
1.720
1.720
1.670
1.710
16,487
+0.02(+1.18%)
Aug 23, 2022
1.737
1.737
1.690
1.690
4,764
-0.03(-1.74%)
Aug 22, 2022
1.790
1.820
1.686
1.720
7,695
-0.02(-1.25%)
Aug 19, 2022
1.760
1.850
1.710
1.742
3,815
-0.02(-1.03%)
Aug 18, 2022
1.750
1.820
1.730
1.760
5,370
+0.08(+4.76%)
Aug 17, 2022
1.740
1.840
1.670
1.680
53,477
-0.08(-4.55%)
Aug 16, 2022
1.770
1.790
1.760
1.760
4,737
-0.04(-2.22%)
Aug 15, 2022
1.840
1.870
1.770
1.800
35,299
-0.04(-2.17%)
Aug 12, 2022
2.160
2.160
1.799
1.840
109,668
-0.33(-15.20%)
Aug 11, 2022
2.060
2.170
2.055
2.170
48,521
+0.12(+5.85%)
Aug 10, 2022
2.000
2.059
1.980
2.050
6,738
+0.02(+0.99%)
Aug 09, 2022
2.005
2.050
2.005
2.030
6,133
+0.00(+0.00%)
Aug 08, 2022
2.010
2.050
1.960
2.030
20,103
+0.03(+1.50%)
Aug 05, 2022
1.980
2.000
1.890
2.000
13,127
+0.02(+1.01%)
Aug 04, 2022
2.040
2.040
1.940
1.980
21,021
-0.02(-1.00%)
Aug 03, 2022
1.930
2.060
1.890
2.000
22,844
+0.07(+3.63%)
Aug 02, 2022
1.850
1.930
1.817
1.930
5,575
+0.08(+4.32%)
Aug 01, 2022
1.790
1.850
1.790
1.850
3,045
+0.05(+2.78%)
Jul 29, 2022
1.775
1.830
1.770
1.800
10,859
+0.07(+4.05%)
Jul 28, 2022
1.730
1.770
1.720
1.730
5,646
+0.06(+3.59%)
Jul 27, 2022
1.590
1.720
1.590
1.670
12,579
+0.00(+0.00%)
Jul 26, 2022
1.800
1.810
1.640
1.670
33,626
-0.21(-11.17%)
Jul 25, 2022
1.835
1.910
1.810
1.880
2,324
+0.00(+0.00%)
Jul 22, 2022
1.820
1.920
1.800
1.880
9,291
+0.00(+0.00%)
Jul 21, 2022
1.860
1.890
1.830
1.880
3,862
+0.03(+1.62%)
Jul 20, 2022
1.820
1.880
1.821
1.850
6,038
-0.01(-0.54%)
Jul 19, 2022
1.810
1.890
1.790
1.860
15,610
+0.05(+2.48%)
Jul 18, 2022
1.670
1.820
1.670
1.815
12,273
+0.14(+8.04%)
Jul 15, 2022
1.728
1.728
1.680
1.680
1,098
+0.00(+0.00%)
Jul 14, 2022
1.710
1.745
1.640
1.680
5,893
-0.06(-3.17%)
Jul 13, 2022
1.820
1.820
1.710
1.735
3,672
-0.03(-1.98%)
Jul 12, 2022
1.730
1.772
1.720
1.770
2,539
+0.05(+2.91%)
Jul 11, 2022
1.751
1.751
1.720
1.720
1,530
-0.01(-0.58%)
Jul 08, 2022
1.670
1.730
1.660
1.730
3,689
+0.06(+3.59%)
Jul 07, 2022
1.690
1.734
1.650
1.670
12,044
+0.01(+0.60%)
Jul 06, 2022
1.700
1.720
1.660
1.660
9,495
-0.06(-3.49%)
Jul 05, 2022
1.740
1.770
1.710
1.720
11,525
-0.08(-4.44%)
Jul 01, 2022
1.745
1.839
1.745
1.800
11,260
+0.03(+1.69%)
Jun 30, 2022
1.800
1.800
1.720
1.770
6,832
-0.03(-1.67%)
Jun 29, 2022
1.750
1.800
1.720
1.800
3,128
-0.01(-0.55%)
Jun 28, 2022
1.810
1.850
1.780
1.810
5,788
+0.00(+0.00%)
Jun 27, 2022
1.800
1.890
1.790
1.810
12,184
+0.04(+2.26%)
Jun 24, 2022
1.690
1.790
1.690
1.770
11,707
+0.07(+4.12%)
Jun 23, 2022
1.650
1.720
1.650
1.700
4,482
+0.03(+1.80%)
Jun 22, 2022
1.690
1.700
1.641
1.670
3,864
-0.03(-1.76%)
Jun 21, 2022
1.650
1.750
1.650
1.700
19,343
+0.07(+4.29%)
Jun 17, 2022
1.710
1.710
1.620
1.630
14,792
+0.01(+0.62%)
Jun 16, 2022
1.630
1.670
1.620
1.620
8,284
-0.03(-1.82%)
Jun 15, 2022
1.630
1.750
1.630
1.650
16,467
-0.03(-1.79%)
Jun 14, 2022
1.710
1.770
1.660
1.680
32,636
-0.03(-1.75%)
Jun 13, 2022
1.720
1.820
1.640
1.710
37,034
-0.11(-5.98%)
Jun 10, 2022
1.820
1.870
1.810
1.819
3,572
-0.04(-1.95%)
Jun 09, 2022
1.980
1.980
1.820
1.855
9,066
-0.11(-5.84%)
Jun 08, 2022
1.840
1.970
1.791
1.970
19,811
+0.15(+8.24%)
Jun 07, 2022
1.780
1.830
1.760
1.820
24,645
+0.01(+0.55%)
Jun 06, 2022
1.800
1.825
1.750
1.810
30,377
-0.01(-0.55%)
Jun 03, 2022
1.860
1.873
1.800
1.820
11,928
-0.02(-1.09%)
Jun 02, 2022
1.850
1.850
1.820
1.840
9,294
-0.04(-2.12%)
Jun 01, 2022
1.899
1.940
1.850
1.880
10,589
+0.02(+1.07%)
May 31, 2022
1.820
1.891
1.820
1.860
6,914
+0.00(+0.00%)
May 27, 2022
1.861
1.910
1.790
1.860
27,437
+0.04(+2.20%)
May 26, 2022
1.837
1.880
1.765
1.820
17,133
+0.00(+0.01%)
May 25, 2022
1.840
1.893
1.800
1.820
20,481
-0.05(-2.68%)
May 24, 2022
1.840
1.900
1.830
1.870
25,576
-0.01(-0.80%)
May 23, 2022
1.890
1.920
1.885
1.885
7,031
-0.00(-0.26%)
May 20, 2022
1.925
1.925
1.890
1.890
7,678
+0.00(+0.00%)
May 19, 2022
1.850
1.940
1.850
1.890
32,002
-0.06(-3.08%)
May 18, 2022
2.040
2.040
1.945
1.950
4,389
-0.02(-1.02%)
May 17, 2022
2.080
2.110
1.960
1.970
29,115
-0.14(-6.64%)
May 16, 2022
2.130
2.180
2.090
2.110
20,168
+0.10(+4.98%)
May 13, 2022
1.950
2.030
1.950
2.010
31,626
+0.06(+3.08%)
May 12, 2022
1.868
1.960
1.868
1.950
32,842
+0.01(+0.42%)
May 11, 2022
2.060
2.060
1.870
1.942
52,282
-0.14(-6.51%)
May 10, 2022
2.120
2.120
2.040
2.077
10,596
-0.01(-0.62%)
May 09, 2022
2.080
2.120
2.030
2.090
42,803
-0.03(-1.26%)
May 06, 2022
2.060
2.117
2.030
2.117
5,346
+0.02(+0.79%)
May 05, 2022
2.180
2.180
2.100
2.100
6,453
-0.05(-2.32%)
May 04, 2022
2.110
2.162
2.040
2.150
50,322
+0.00(+0.00%)
May 03, 2022
2.100
2.171
2.100
2.150
4,453
+0.02(+0.94%)
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.