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
Foresight Autonomous Holdings Ltd ADR
(NQ:
FRSX
)
1.140
-0.010 (-0.87%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 22, 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
1.860
2.040
1.850
1.950
28,310
+0.10(+5.41%)
Apr 27, 2023
1.940
2.010
1.850
1.850
87,176
-0.09(-4.64%)
Apr 26, 2023
2.020
2.020
1.820
1.940
108,616
-0.03(-1.52%)
Apr 25, 2023
2.070
2.100
1.940
1.970
170,296
-0.12(-5.74%)
Apr 24, 2023
2.300
2.300
1.930
2.090
1,348,317
+0.25(+13.59%)
Apr 21, 2023
1.800
1.950
1.760
1.840
93,114
+0.03(+1.44%)
Apr 20, 2023
1.980
2.053
1.746
1.814
82,727
-0.23(-11.09%)
Apr 19, 2023
1.955
2.040
1.861
2.040
49,301
+0.16(+8.35%)
Apr 18, 2023
1.922
1.978
1.860
1.883
32,120
-0.10(-4.91%)
Apr 17, 2023
1.980
2.029
1.860
1.980
67,217
+0.01(+0.61%)
Apr 14, 2023
2.058
2.112
1.920
1.968
98,163
-0.10(-4.65%)
Apr 13, 2023
2.130
2.218
2.004
2.064
50,207
-0.10(-4.44%)
Apr 12, 2023
2.340
2.355
2.052
2.160
67,221
-0.17(-7.41%)
Apr 11, 2023
2.221
2.400
2.221
2.333
14,444
+0.03(+1.17%)
Apr 10, 2023
2.280
2.400
2.124
2.306
58,903
-0.09(-3.92%)
Apr 06, 2023
2.460
2.520
2.400
2.400
24,939
-0.03(-1.19%)
Apr 05, 2023
2.520
2.520
2.400
2.429
8,943
-0.04(-1.58%)
Apr 04, 2023
2.520
2.580
2.460
2.468
16,879
-0.05(-1.86%)
Apr 03, 2023
2.580
2.580
2.400
2.515
38,881
+0.05(+2.22%)
Mar 31, 2023
2.580
2.629
2.403
2.460
58,103
-0.10(-4.00%)
Mar 30, 2023
2.760
2.780
2.550
2.563
26,441
-0.08(-3.17%)
Mar 29, 2023
2.709
2.743
2.556
2.647
44,700
-0.11(-4.11%)
Mar 28, 2023
2.760
2.820
2.612
2.760
35,031
-0.08(-2.87%)
Mar 27, 2023
2.708
3.205
2.601
2.842
30,205
+0.02(+0.77%)
Mar 24, 2023
2.763
2.910
2.670
2.820
8,215
+0.06(+2.06%)
Mar 23, 2023
2.880
2.998
2.760
2.763
12,856
-0.18(-6.00%)
Mar 22, 2023
2.760
2.999
2.739
2.939
8,909
-0.03(-1.15%)
Mar 21, 2023
2.700
3.000
2.708
2.974
17,066
+0.27(+10.13%)
Mar 20, 2023
2.820
2.850
2.580
2.700
24,992
-0.12(-4.26%)
Mar 17, 2023
2.994
2.994
2.760
2.820
15,549
-0.12(-4.04%)
Mar 16, 2023
3.000
3.000
2.820
2.939
20,114
+0.00(+0.14%)
Mar 15, 2023
2.940
3.134
2.910
2.935
16,347
-0.13(-4.10%)
Mar 14, 2023
2.929
3.120
2.929
3.060
9,958
+0.06(+2.02%)
Mar 13, 2023
2.820
3.180
2.820
2.999
18,992
+0.06(+2.02%)
Mar 10, 2023
3.120
3.480
2.940
2.940
53,537
-0.21(-6.67%)
Mar 09, 2023
3.300
3.359
3.120
3.150
10,720
-0.15(-4.55%)
Mar 08, 2023
3.360
3.421
3.246
3.300
17,617
-0.15(-4.23%)
Mar 07, 2023
3.360
3.479
3.311
3.446
5,270
-0.00(-0.12%)
Mar 06, 2023
3.300
3.480
3.300
3.450
20,288
+0.06(+1.72%)
Mar 03, 2023
3.360
3.480
3.330
3.392
19,767
+0.03(+0.82%)
Mar 02, 2023
3.420
3.479
3.360
3.364
11,654
-0.12(-3.33%)
Mar 01, 2023
3.480
3.483
3.360
3.480
11,274
+0.00(+0.00%)
Feb 28, 2023
3.720
3.720
3.420
3.480
26,748
-0.03(-0.85%)
Feb 27, 2023
3.480
3.600
3.480
3.510
14,152
+0.06(+1.77%)
Feb 24, 2023
3.350
3.540
3.305
3.449
6,699
+0.07(+2.17%)
Feb 23, 2023
3.480
3.540
3.300
3.376
17,926
-0.13(-3.83%)
Feb 22, 2023
3.600
3.719
3.539
3.510
8,434
-0.09(-2.42%)
Feb 21, 2023
3.540
3.721
3.554
3.597
9,643
-0.07(-1.85%)
Feb 17, 2023
3.900
3.900
3.613
3.665
7,457
-0.10(-2.66%)
Feb 16, 2023
3.722
3.900
3.720
3.765
14,389
-0.01(-0.40%)
Feb 15, 2023
3.780
4.018
3.661
3.780
21,381
-0.06(-1.55%)
Feb 14, 2023
3.643
3.959
3.606
3.839
19,266
+0.12(+3.21%)
Feb 13, 2023
3.840
4.019
3.660
3.720
16,994
-0.06(-1.59%)
Feb 10, 2023
4.020
4.199
3.669
3.780
22,983
-0.18(-4.55%)
Feb 09, 2023
4.140
4.320
3.840
3.960
21,176
-0.16(-3.94%)
Feb 08, 2023
4.440
4.487
4.086
4.123
61,030
-0.20(-4.60%)
Feb 07, 2023
4.440
4.583
4.272
4.321
104,511
+0.09(+2.04%)
Feb 06, 2023
4.200
4.482
4.022
4.235
42,772
+0.04(+0.92%)
Feb 03, 2023
4.140
4.314
4.020
4.196
40,004
-0.04(-0.98%)
Feb 02, 2023
3.660
4.267
3.660
4.238
132,693
+0.60(+16.63%)
Feb 01, 2023
3.600
3.634
3.451
3.634
27,171
+0.14(+4.07%)
Jan 31, 2023
3.480
3.600
3.445
3.491
25,729
+0.04(+1.20%)
Jan 30, 2023
3.445
3.570
3.428
3.450
23,800
-0.04(-1.03%)
Jan 27, 2023
3.405
3.540
3.342
3.486
24,735
+0.11(+3.36%)
Jan 26, 2023
3.480
3.480
3.360
3.373
23,679
-0.01(-0.25%)
Jan 25, 2023
3.360
3.420
3.300
3.381
23,791
-0.00(-0.14%)
Jan 24, 2023
3.546
3.546
3.362
3.386
16,459
-0.03(-0.83%)
Jan 23, 2023
3.420
3.600
3.360
3.414
27,197
-0.07(-1.91%)
Jan 20, 2023
3.420
3.600
3.420
3.481
14,010
+0.08(+2.31%)
Jan 19, 2023
3.420
3.509
3.335
3.402
26,222
-0.11(-3.04%)
Jan 18, 2023
3.660
3.779
3.421
3.509
45,869
-0.00(-0.03%)
Jan 17, 2023
3.420
3.598
3.427
3.510
28,423
+0.03(+0.86%)
Jan 13, 2023
3.370
3.720
3.364
3.480
26,339
-0.03(-0.92%)
Jan 12, 2023
3.540
3.540
3.300
3.512
33,182
+0.12(+3.61%)
Jan 11, 2023
3.300
3.569
3.195
3.390
30,397
+0.15(+4.59%)
Jan 10, 2023
3.180
3.418
3.123
3.241
22,418
+0.09(+2.93%)
Jan 09, 2023
3.120
3.246
3.000
3.149
26,727
+0.03(+0.92%)
Jan 06, 2023
3.120
3.180
2.971
3.120
17,300
+0.00(+0.00%)
Jan 05, 2023
2.940
3.120
2.820
3.120
18,703
+0.12(+3.96%)
Jan 04, 2023
2.808
3.120
2.702
3.001
37,412
+0.23(+8.29%)
Jan 03, 2023
2.640
2.928
2.640
2.771
36,370
+0.23(+8.91%)
Dec 30, 2022
2.646
2.700
2.460
2.545
59,819
-0.16(-5.76%)
Dec 29, 2022
2.718
2.738
2.447
2.700
84,695
-0.08(-2.87%)
Dec 28, 2022
2.820
2.847
2.580
2.780
35,644
-0.08(-2.93%)
Dec 27, 2022
3.001
3.031
2.701
2.864
49,628
-0.20(-6.41%)
Dec 23, 2022
3.000
3.119
2.970
3.060
30,397
+0.00(+0.00%)
Dec 22, 2022
3.120
3.180
2.984
3.060
27,795
+0.01(+0.20%)
Dec 21, 2022
3.060
3.150
3.000
3.054
27,236
+0.03(+0.93%)
Dec 20, 2022
3.060
3.202
3.004
3.026
38,152
-0.06(-2.06%)
Dec 19, 2022
3.300
3.302
3.044
3.089
38,683
-0.09(-2.85%)
Dec 16, 2022
3.120
3.276
3.002
3.180
26,048
+0.18(+5.94%)
Dec 15, 2022
3.120
3.284
3.002
3.002
21,464
-0.18(-5.62%)
Dec 14, 2022
3.300
3.468
3.069
3.181
24,451
-0.12(-3.76%)
Dec 13, 2022
3.420
3.598
3.304
3.305
28,226
-0.06(-1.64%)
Dec 12, 2022
3.480
3.591
3.301
3.360
18,414
-0.15(-4.29%)
Dec 09, 2022
3.540
3.600
3.403
3.511
10,217
+0.07(+2.00%)
Dec 08, 2022
3.510
3.720
3.390
3.442
20,132
-0.17(-4.64%)
Dec 07, 2022
3.644
3.858
3.480
3.609
23,428
+0.01(+0.23%)
Dec 06, 2022
3.900
3.990
3.492
3.601
35,184
-0.31(-7.86%)
Dec 05, 2022
4.020
4.139
3.896
3.908
20,691
-0.02(-0.61%)
Dec 02, 2022
3.960
4.080
3.900
3.932
17,669
-0.06(-1.47%)
Dec 01, 2022
4.200
4.219
3.900
3.991
24,226
+0.03(+0.77%)
Nov 30, 2022
4.080
4.080
3.858
3.960
29,680
+0.00(+0.02%)
Nov 29, 2022
3.960
4.200
3.846
3.959
18,663
-0.09(-2.24%)
Nov 28, 2022
4.038
4.260
3.780
4.050
39,763
+0.01(+0.30%)
Nov 25, 2022
4.019
4.079
3.841
4.038
16,314
+0.02(+0.45%)
Nov 23, 2022
4.020
4.110
3.848
4.020
32,620
+0.01(+0.31%)
Nov 22, 2022
4.020
4.074
3.840
4.007
47,358
-0.08(-1.95%)
Nov 21, 2022
4.742
4.919
3.780
4.087
199,254
-0.83(-16.93%)
Nov 18, 2022
5.282
5.880
4.863
4.920
252,736
-0.06(-1.20%)
Nov 17, 2022
4.166
5.094
4.080
4.980
340,056
+0.66(+15.29%)
Nov 16, 2022
4.080
4.470
3.600
4.319
1,002,748
+1.07(+33.04%)
Nov 15, 2022
3.360
3.361
3.202
3.247
20,508
+0.03(+1.03%)
Nov 14, 2022
3.420
3.420
3.180
3.214
15,592
-0.09(-2.62%)
Nov 11, 2022
3.000
3.384
3.000
3.300
30,820
+0.30(+9.91%)
Nov 10, 2022
3.180
3.180
2.940
3.002
25,827
+0.04(+1.50%)
Nov 09, 2022
3.000
3.120
2.882
2.958
28,146
-0.12(-3.82%)
Nov 08, 2022
3.061
3.180
3.009
3.076
11,560
-0.11(-3.43%)
Nov 07, 2022
3.120
3.480
3.061
3.185
22,782
+0.02(+0.63%)
Nov 04, 2022
3.360
3.480
3.060
3.165
17,135
-0.08(-2.48%)
Nov 03, 2022
3.299
3.382
3.181
3.245
16,497
-0.05(-1.65%)
Nov 02, 2022
3.240
3.539
3.140
3.300
11,756
-0.08(-2.45%)
Nov 01, 2022
3.585
3.630
3.307
3.383
16,745
-0.10(-2.79%)
Oct 31, 2022
3.540
3.660
3.475
3.480
13,962
-0.16(-4.50%)
Oct 28, 2022
3.780
3.780
3.602
3.644
26,810
-0.05(-1.27%)
Oct 27, 2022
3.300
3.766
3.310
3.691
34,205
+0.30(+8.83%)
Oct 26, 2022
3.120
3.591
3.120
3.391
43,443
+0.15(+4.65%)
Oct 25, 2022
3.060
3.300
3.036
3.241
25,947
+0.18(+5.90%)
Oct 24, 2022
3.120
3.120
3.000
3.060
20,069
-0.06(-1.92%)
Oct 21, 2022
3.112
3.240
3.008
3.120
13,915
+0.08(+2.69%)
Oct 20, 2022
3.120
3.197
3.004
3.038
19,706
+0.01(+0.20%)
Oct 19, 2022
3.120
3.212
3.002
3.032
16,700
-0.01(-0.24%)
Oct 18, 2022
3.073
3.240
3.031
3.040
15,786
-0.03(-1.07%)
Oct 17, 2022
3.240
3.240
3.061
3.073
11,847
-0.01(-0.35%)
Oct 14, 2022
3.180
3.240
3.008
3.083
7,875
-0.03(-0.91%)
Oct 13, 2022
3.091
3.157
3.001
3.112
15,834
-0.04(-1.37%)
Oct 12, 2022
3.240
3.299
3.006
3.155
15,405
+0.09(+2.82%)
Oct 11, 2022
3.060
3.299
3.060
3.068
18,474
+0.01(+0.27%)
Oct 10, 2022
3.240
3.390
3.060
3.060
17,017
-0.20(-6.11%)
Oct 07, 2022
3.193
3.390
3.120
3.259
24,059
-0.00(-0.09%)
Oct 06, 2022
3.240
3.344
3.120
3.262
39,347
-0.10(-3.08%)
Oct 05, 2022
3.360
3.416
3.240
3.366
7,695
-0.02(-0.53%)
Oct 04, 2022
3.240
3.402
3.226
3.384
16,481
+0.18(+5.46%)
Oct 03, 2022
3.120
3.299
3.096
3.209
20,340
+0.06(+1.75%)
Sep 30, 2022
3.300
3.301
3.129
3.154
12,014
-0.06(-1.85%)
Sep 29, 2022
3.525
3.525
3.126
3.213
34,350
-0.27(-7.67%)
Sep 28, 2022
3.300
3.590
3.258
3.480
26,196
+0.12(+3.57%)
Sep 27, 2022
3.180
3.493
3.180
3.360
16,127
+0.22(+6.95%)
Sep 26, 2022
3.300
3.494
3.120
3.142
17,581
-0.05(-1.43%)
Sep 23, 2022
3.480
3.480
3.062
3.187
61,371
-0.26(-7.65%)
Sep 22, 2022
3.600
3.630
3.360
3.451
32,344
-0.33(-8.70%)
Sep 21, 2022
3.600
3.890
3.600
3.780
27,781
+0.06(+1.73%)
Sep 20, 2022
3.600
4.020
3.540
3.716
14,532
-0.04(-0.99%)
Sep 19, 2022
3.720
3.753
3.547
3.753
13,713
-0.00(-0.11%)
Sep 16, 2022
4.020
4.020
3.600
3.757
27,049
-0.12(-3.07%)
Sep 15, 2022
3.900
4.107
3.840
3.876
13,921
-0.06(-1.45%)
Sep 14, 2022
3.907
4.193
3.852
3.933
19,587
+0.02(+0.40%)
Sep 13, 2022
4.080
4.174
3.843
3.917
20,844
-0.25(-6.10%)
Sep 12, 2022
4.244
4.440
4.019
4.172
23,293
+0.03(+0.62%)
Sep 09, 2022
4.320
4.379
4.140
4.146
12,390
-0.17(-3.89%)
Sep 08, 2022
3.840
4.418
3.844
4.314
18,789
+0.40(+10.28%)
Sep 07, 2022
3.960
4.139
3.817
3.912
23,828
+0.09(+2.35%)
Sep 06, 2022
3.784
4.024
3.745
3.822
10,213
-0.07(-1.71%)
Sep 02, 2022
4.020
4.080
3.787
3.889
19,164
-0.02(-0.63%)
Sep 01, 2022
4.070
4.071
3.781
3.913
23,283
-0.21(-5.19%)
Aug 31, 2022
4.020
4.252
3.960
4.127
12,396
+0.06(+1.55%)
Aug 30, 2022
4.140
4.290
3.906
4.064
23,555
-0.13(-3.21%)
Aug 29, 2022
4.260
4.380
4.141
4.199
21,943
-0.18(-4.16%)
Aug 26, 2022
4.739
4.767
4.326
4.382
14,601
-0.24(-5.16%)
Aug 25, 2022
4.800
4.800
4.517
4.620
21,953
+0.01(+0.27%)
Aug 24, 2022
4.349
4.800
4.349
4.607
21,417
+0.29(+6.80%)
Aug 23, 2022
4.260
4.348
4.140
4.314
18,875
+0.05(+1.27%)
Aug 22, 2022
4.261
4.379
4.200
4.260
22,334
-0.15(-3.41%)
Aug 19, 2022
4.620
4.800
4.200
4.411
42,430
-0.39(-8.10%)
Aug 18, 2022
4.860
4.895
4.680
4.799
19,324
-0.04(-0.81%)
Aug 17, 2022
4.980
5.150
4.620
4.838
33,477
-0.08(-1.66%)
Aug 16, 2022
5.340
5.363
4.485
4.920
94,203
-0.53(-9.78%)
Aug 15, 2022
5.520
5.580
5.280
5.453
43,920
-0.01(-0.12%)
Aug 12, 2022
5.160
5.784
4.920
5.460
113,655
+0.55(+11.23%)
Aug 11, 2022
4.692
5.039
4.680
4.909
111,399
+0.54(+12.38%)
Aug 10, 2022
4.500
4.621
4.201
4.368
56,068
+0.27(+6.59%)
Aug 09, 2022
4.500
4.500
3.904
4.098
51,702
-0.03(-0.76%)
Aug 08, 2022
4.020
4.320
3.889
4.129
63,162
+0.23(+5.88%)
Aug 05, 2022
3.995
3.995
3.811
3.900
19,350
+0.00(+0.00%)
Aug 04, 2022
3.875
3.960
3.724
3.900
23,912
+0.02(+0.63%)
Aug 03, 2022
3.840
3.954
3.790
3.875
16,560
+0.15(+4.08%)
Aug 02, 2022
3.720
3.995
3.720
3.724
18,921
-0.07(-1.91%)
Aug 01, 2022
3.713
3.960
3.601
3.796
18,632
+0.20(+5.68%)
Jul 29, 2022
3.660
3.893
3.571
3.592
25,649
-0.01(-0.22%)
Jul 28, 2022
3.720
3.840
3.600
3.600
17,337
-0.10(-2.83%)
Jul 27, 2022
3.662
3.840
3.600
3.705
15,363
+0.10(+2.92%)
Jul 26, 2022
3.780
3.800
3.540
3.600
24,975
-0.27(-6.98%)
Jul 25, 2022
4.071
4.071
3.840
3.870
21,485
-0.29(-6.93%)
Jul 22, 2022
4.140
4.185
3.845
4.158
28,571
-0.02(-0.46%)
Jul 21, 2022
4.140
4.200
4.022
4.177
24,356
-0.02(-0.54%)
Jul 20, 2022
4.200
4.200
4.020
4.200
24,162
+0.12(+2.84%)
Jul 19, 2022
3.900
4.139
3.900
4.084
16,232
+0.15(+3.69%)
Jul 18, 2022
3.780
4.020
3.798
3.939
26,932
+0.03(+0.86%)
Jul 15, 2022
3.900
3.975
3.750
3.905
17,529
+0.02(+0.43%)
Jul 14, 2022
3.840
3.959
3.780
3.889
12,938
-0.02(-0.38%)
Jul 13, 2022
4.020
4.034
3.900
3.904
14,512
-0.14(-3.54%)
Jul 12, 2022
4.020
4.214
3.966
4.047
9,124
+0.03(+0.67%)
Jul 11, 2022
4.014
4.301
3.913
4.020
18,815
-0.06(-1.47%)
Jul 08, 2022
4.260
4.680
3.964
4.080
63,927
-0.18(-4.24%)
Jul 07, 2022
3.780
4.319
3.810
4.261
33,285
+0.41(+10.50%)
Jul 06, 2022
3.780
3.898
3.780
3.856
15,399
-0.04(-1.14%)
Jul 05, 2022
3.900
3.961
3.660
3.900
18,239
-0.12(-3.10%)
Jul 01, 2022
3.660
4.164
3.660
4.025
21,353
+0.30(+8.09%)
Jun 30, 2022
3.720
3.780
3.603
3.724
17,708
-0.14(-3.53%)
Jun 29, 2022
3.900
3.900
3.720
3.860
25,428
-0.10(-2.63%)
Jun 28, 2022
4.260
4.260
3.780
3.964
46,977
-0.29(-6.77%)
Jun 27, 2022
4.440
4.440
4.140
4.252
70,469
-0.01(-0.18%)
Jun 24, 2022
4.273
4.380
4.050
4.260
51,523
+0.15(+3.65%)
Jun 23, 2022
3.720
4.140
3.720
4.110
93,725
+0.52(+14.57%)
Jun 22, 2022
3.300
3.643
3.300
3.587
78,100
+0.17(+4.97%)
Jun 21, 2022
3.060
3.600
3.060
3.418
107,841
+0.51(+17.37%)
Jun 17, 2022
3.060
3.210
2.912
2.912
674,927
-0.18(-5.88%)
Jun 16, 2022
3.300
3.462
3.094
3.094
116,509
-0.39(-11.12%)
Jun 15, 2022
3.600
3.780
3.481
3.481
114,849
-0.12(-3.35%)
Jun 14, 2022
3.780
3.900
3.601
3.601
91,337
-0.04(-1.04%)
Jun 13, 2022
4.200
4.200
3.540
3.639
84,651
-0.65(-15.23%)
Jun 10, 2022
4.680
4.700
4.260
4.293
26,343
-0.32(-6.97%)
Jun 09, 2022
4.800
4.800
4.506
4.615
19,914
-0.22(-4.46%)
Jun 08, 2022
4.740
4.860
4.687
4.830
25,330
+0.07(+1.51%)
Jun 07, 2022
4.740
4.958
4.572
4.758
52,647
-0.06(-1.20%)
Jun 06, 2022
4.800
4.920
4.777
4.816
19,988
+0.04(+0.88%)
Jun 03, 2022
4.740
4.860
4.680
4.774
26,058
-0.15(-2.98%)
Jun 02, 2022
4.726
4.920
4.572
4.920
40,056
+0.21(+4.49%)
Jun 01, 2022
4.860
4.919
4.572
4.709
55,530
-0.22(-4.53%)
May 31, 2022
4.860
5.152
4.743
4.932
69,500
-0.28(-5.35%)
May 27, 2022
4.880
5.460
4.696
5.211
79,765
+0.29(+5.85%)
May 26, 2022
5.040
5.279
4.860
4.923
58,941
-0.27(-5.17%)
May 25, 2022
5.160
5.820
4.887
5.191
150,236
-0.14(-2.58%)
May 24, 2022
5.100
5.359
5.015
5.329
128,421
-0.39(-6.74%)
May 23, 2022
5.160
5.714
4.926
5.714
485,447
+1.05(+22.53%)
May 20, 2022
5.100
5.280
4.260
4.663
115,016
+0.05(+1.07%)
May 19, 2022
4.320
4.647
4.320
4.614
87,071
+0.43(+10.36%)
May 18, 2022
3.900
4.500
3.900
4.181
111,974
+0.13(+3.12%)
May 17, 2022
4.200
4.200
3.720
4.054
178,577
+0.43(+11.93%)
May 16, 2022
3.480
3.747
3.324
3.622
293,164
+0.30(+9.03%)
May 13, 2022
3.180
3.468
3.000
3.322
419,620
+0.08(+2.54%)
May 12, 2022
3.437
3.530
3.120
3.240
245,168
-0.30(-8.47%)
May 11, 2022
3.900
3.960
3.540
3.540
122,602
-0.44(-11.14%)
May 10, 2022
4.260
4.247
3.811
3.984
75,641
-0.13(-3.08%)
May 09, 2022
4.620
4.620
4.110
4.111
55,660
-0.63(-13.25%)
May 06, 2022
4.667
4.920
4.501
4.738
57,257
-0.09(-1.84%)
May 05, 2022
4.980
5.022
4.740
4.827
28,043
-0.24(-4.79%)
May 04, 2022
4.980
5.252
4.800
5.070
79,400
+0.29(+6.16%)
May 03, 2022
4.920
4.913
4.578
4.776
40,608
+0.07(+1.45%)
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.