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
New York Mtge Trust
(NQ:
NYMT
)
5.950
+0.080 (+1.36%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 30, 2024
6.950
6.957
6.850
6.850
467,041
-0.12(-1.79%)
Apr 29, 2024
7.070
7.190
6.960
6.975
471,593
-0.07(-0.92%)
Apr 26, 2024
7.000
7.109
6.990
7.040
322,987
+0.07(+1.00%)
Apr 25, 2024
7.070
7.115
6.960
6.970
679,883
-0.13(-1.83%)
Apr 24, 2024
7.140
7.160
7.050
7.100
519,855
-0.10(-1.39%)
Apr 23, 2024
7.030
7.250
7.030
7.200
586,381
+0.14(+1.98%)
Apr 22, 2024
6.980
7.080
6.935
7.060
476,437
+0.10(+1.44%)
Apr 19, 2024
6.790
6.970
6.790
6.960
1,029,766
+0.14(+2.05%)
Apr 18, 2024
6.800
6.860
6.770
6.820
565,170
+0.00(+0.00%)
Apr 17, 2024
6.780
6.890
6.775
6.820
518,367
+0.09(+1.34%)
Apr 16, 2024
6.860
6.860
6.700
6.730
880,720
-0.14(-2.04%)
Apr 15, 2024
6.960
7.030
6.800
6.870
675,979
-0.11(-1.58%)
Apr 12, 2024
7.030
7.065
6.960
6.980
635,959
-0.09(-1.27%)
Apr 11, 2024
7.000
7.090
6.820
7.070
764,440
+0.12(+1.73%)
Apr 10, 2024
7.240
7.240
6.855
6.950
795,585
-0.38(-5.18%)
Apr 09, 2024
7.280
7.340
7.220
7.330
293,763
+0.09(+1.24%)
Apr 08, 2024
7.120
7.260
7.120
7.240
463,689
+0.11(+1.54%)
Apr 05, 2024
7.170
7.190
7.060
7.130
557,244
-0.07(-0.97%)
Apr 04, 2024
7.290
7.350
7.175
7.200
560,157
-0.04(-0.55%)
Apr 03, 2024
7.130
7.255
7.080
7.240
435,557
+0.08(+1.12%)
Apr 02, 2024
7.170
7.220
7.060
7.160
702,071
-0.10(-1.38%)
Apr 01, 2024
7.200
7.260
7.130
7.260
647,221
+0.06(+0.83%)
Mar 28, 2024
7.120
7.260
7.120
7.200
495,451
+0.07(+0.98%)
Mar 27, 2024
6.900
7.130
6.880
7.130
525,709
+0.25(+3.63%)
Mar 26, 2024
7.040
7.040
6.870
6.880
437,466
-0.11(-1.57%)
Mar 25, 2024
6.960
7.090
6.950
6.990
530,683
+0.04(+0.58%)
Mar 22, 2024
7.130
7.160
6.940
6.950
744,333
-0.38(-5.18%)
Mar 21, 2024
7.330
7.380
7.280
7.330
1,023,294
+0.02(+0.27%)
Mar 20, 2024
7.140
7.400
7.130
7.310
767,704
+0.13(+1.81%)
Mar 19, 2024
7.170
7.210
7.120
7.180
539,348
+0.02(+0.28%)
Mar 18, 2024
7.180
7.240
7.130
7.160
570,612
-0.05(-0.69%)
Mar 15, 2024
7.090
7.270
7.060
7.210
1,668,554
+0.11(+1.55%)
Mar 14, 2024
7.300
7.310
7.020
7.100
649,490
-0.22(-3.01%)
Mar 13, 2024
7.270
7.371
7.270
7.320
586,520
+0.05(+0.69%)
Mar 12, 2024
7.260
7.280
7.180
7.270
425,753
+0.00(+0.00%)
Mar 11, 2024
7.180
7.280
7.175
7.270
412,403
+0.06(+0.83%)
Mar 08, 2024
7.240
7.310
7.160
7.210
448,414
+0.04(+0.56%)
Mar 07, 2024
7.130
7.205
7.090
7.170
424,156
+0.12(+1.70%)
Mar 06, 2024
7.000
7.050
6.959
7.050
541,939
+0.07(+1.00%)
Mar 05, 2024
7.000
7.050
6.950
6.980
536,374
-0.05(-0.71%)
Mar 04, 2024
7.120
7.120
7.000
7.030
667,414
-0.10(-1.40%)
Mar 01, 2024
7.200
7.200
7.075
7.130
431,229
-0.08(-1.11%)
Feb 29, 2024
7.050
7.220
7.030
7.210
813,017
+0.22(+3.15%)
Feb 28, 2024
7.050
7.060
6.979
6.990
439,250
-0.12(-1.69%)
Feb 27, 2024
7.150
7.160
7.020
7.110
641,681
+0.01(+0.14%)
Feb 26, 2024
7.310
7.345
7.070
7.100
630,985
-0.24(-3.27%)
Feb 23, 2024
7.200
7.370
7.120
7.340
814,795
+0.11(+1.52%)
Feb 22, 2024
7.470
7.494
7.180
7.230
947,098
-0.16(-2.17%)
Feb 21, 2024
7.510
7.520
7.340
7.390
579,704
-0.12(-1.60%)
Feb 20, 2024
7.470
7.570
7.420
7.510
432,929
-0.08(-1.05%)
Feb 16, 2024
7.430
7.635
7.354
7.590
462,652
+0.06(+0.80%)
Feb 15, 2024
7.200
7.590
7.200
7.530
871,892
+0.39(+5.46%)
Feb 14, 2024
7.240
7.250
7.120
7.140
671,305
-0.06(-0.83%)
Feb 13, 2024
7.420
7.420
7.160
7.200
716,610
-0.46(-6.01%)
Feb 12, 2024
7.550
7.675
7.540
7.660
463,816
+0.12(+1.59%)
Feb 09, 2024
7.390
7.550
7.360
7.540
599,092
+0.16(+2.17%)
Feb 08, 2024
7.330
7.445
7.290
7.380
561,218
+0.03(+0.41%)
Feb 07, 2024
7.550
7.550
7.270
7.350
953,470
-0.21(-2.78%)
Feb 06, 2024
7.500
7.605
7.450
7.560
525,872
+0.02(+0.27%)
Feb 05, 2024
7.610
7.610
7.380
7.540
839,055
-0.17(-2.20%)
Feb 02, 2024
7.880
7.880
7.710
7.710
644,393
-0.26(-3.26%)
Feb 01, 2024
7.890
7.990
7.730
7.970
657,260
+0.13(+1.66%)
Jan 31, 2024
8.160
8.170
7.840
7.840
571,891
-0.34(-4.16%)
Jan 30, 2024
8.420
8.430
8.170
8.180
483,698
-0.29(-3.42%)
Jan 29, 2024
8.360
8.480
8.322
8.470
487,128
+0.09(+1.07%)
Jan 26, 2024
8.470
8.510
8.360
8.380
421,724
-0.02(-0.24%)
Jan 25, 2024
8.330
8.400
8.285
8.400
389,227
+0.17(+2.07%)
Jan 24, 2024
8.410
8.460
8.220
8.230
431,818
-0.11(-1.32%)
Jan 23, 2024
8.380
8.380
8.270
8.340
366,321
+0.04(+0.48%)
Jan 22, 2024
8.340
8.430
8.250
8.300
497,112
+0.00(+0.00%)
Jan 19, 2024
8.200
8.310
8.050
8.300
503,687
+0.15(+1.84%)
Jan 18, 2024
8.110
8.165
8.010
8.150
505,628
+0.08(+0.99%)
Jan 17, 2024
8.110
8.220
8.020
8.070
411,353
-0.20(-2.42%)
Jan 16, 2024
8.370
8.410
8.170
8.270
492,594
-0.18(-2.13%)
Jan 12, 2024
8.400
8.610
8.400
8.450
440,450
+0.10(+1.20%)
Jan 11, 2024
8.420
8.420
8.220
8.350
384,998
-0.11(-1.30%)
Jan 10, 2024
8.430
8.520
8.400
8.460
477,286
+0.03(+0.36%)
Jan 09, 2024
8.370
8.470
8.340
8.430
346,131
-0.04(-0.47%)
Jan 08, 2024
8.270
8.480
8.240
8.470
453,069
+0.22(+2.67%)
Jan 05, 2024
8.160
8.290
8.110
8.250
369,131
+0.06(+0.73%)
Jan 04, 2024
8.140
8.220
8.100
8.190
520,447
+0.03(+0.37%)
Jan 03, 2024
8.270
8.270
8.110
8.160
569,543
-0.18(-2.16%)
Jan 02, 2024
8.500
8.510
8.300
8.340
675,407
-0.19(-2.23%)
Dec 29, 2023
8.670
8.670
8.520
8.530
891,755
-0.16(-1.84%)
Dec 28, 2023
8.700
8.750
8.650
8.690
707,628
-0.04(-0.46%)
Dec 27, 2023
8.700
8.750
8.660
8.730
619,028
+0.03(+0.34%)
Dec 26, 2023
8.620
8.730
8.610
8.700
683,321
+0.07(+0.81%)
Dec 22, 2023
8.730
8.750
8.621
8.630
1,081,410
-0.03(-0.35%)
Dec 21, 2023
8.631
8.684
8.572
8.660
808,413
+0.15(+1.72%)
Dec 20, 2023
8.709
8.816
8.513
8.513
1,026,906
-0.22(-2.46%)
Dec 19, 2023
8.504
8.758
8.465
8.728
1,052,403
+0.26(+3.06%)
Dec 18, 2023
8.337
8.552
8.259
8.469
956,716
+0.13(+1.58%)
Dec 15, 2023
8.689
8.768
8.259
8.337
8,524,177
-1.03(-10.96%)
Dec 14, 2023
9.305
9.452
9.232
9.364
1,343,257
+0.21(+2.24%)
Dec 13, 2023
8.699
9.217
8.689
9.158
1,114,468
+0.43(+4.93%)
Dec 12, 2023
8.582
8.782
8.533
8.728
556,209
+0.13(+1.48%)
Dec 11, 2023
8.728
8.736
8.592
8.601
791,876
-0.14(-1.57%)
Dec 08, 2023
8.699
8.792
8.680
8.738
546,313
+0.00(+0.00%)
Dec 07, 2023
8.768
8.768
8.631
8.738
523,188
-0.01(-0.11%)
Dec 06, 2023
8.904
8.963
8.728
8.748
591,011
-0.16(-1.76%)
Dec 05, 2023
8.992
8.992
8.846
8.904
381,444
-0.09(-0.98%)
Dec 04, 2023
8.904
9.027
8.904
8.992
493,039
+0.04(+0.44%)
Dec 01, 2023
8.592
8.963
8.567
8.953
886,373
+0.36(+4.21%)
Nov 30, 2023
8.689
8.719
8.582
8.592
531,005
-0.07(-0.79%)
Nov 29, 2023
8.523
8.709
8.513
8.660
615,567
+0.21(+2.43%)
Nov 28, 2023
8.425
8.484
8.264
8.455
555,767
+0.01(+0.12%)
Nov 27, 2023
8.406
8.445
8.337
8.445
485,027
+0.04(+0.47%)
Nov 24, 2023
8.425
8.484
8.388
8.406
140,172
-0.03(-0.35%)
Nov 22, 2023
8.445
8.508
8.401
8.435
381,870
+0.04(+0.47%)
Nov 21, 2023
8.367
8.465
8.327
8.396
493,880
-0.04(-0.46%)
Nov 20, 2023
8.377
8.494
8.284
8.435
657,512
+0.06(+0.70%)
Nov 17, 2023
8.279
8.377
8.259
8.377
1,020,416
+0.19(+2.27%)
Nov 16, 2023
8.249
8.298
8.122
8.191
668,395
-0.07(-0.83%)
Nov 15, 2023
8.113
8.269
8.083
8.259
758,127
+0.13(+1.56%)
Nov 14, 2023
7.771
8.132
7.771
8.132
791,958
+0.51(+6.67%)
Nov 13, 2023
7.702
7.712
7.590
7.624
372,753
-0.13(-1.64%)
Nov 10, 2023
7.712
7.751
7.648
7.751
590,469
+0.10(+1.28%)
Nov 09, 2023
7.819
7.863
7.624
7.653
429,793
-0.15(-1.88%)
Nov 08, 2023
7.819
7.819
7.702
7.800
326,204
-0.01(-0.13%)
Nov 07, 2023
7.741
7.819
7.609
7.810
480,353
+0.09(+1.14%)
Nov 06, 2023
7.819
7.868
7.663
7.722
717,471
-0.10(-1.25%)
Nov 03, 2023
7.751
7.955
7.751
7.819
831,626
+0.17(+2.17%)
Nov 02, 2023
7.477
7.653
7.067
7.653
1,226,423
-0.10(-1.26%)
Nov 01, 2023
7.614
7.761
7.526
7.751
726,408
+0.14(+1.80%)
Oct 31, 2023
7.575
7.697
7.546
7.614
678,708
+0.09(+1.17%)
Oct 30, 2023
7.487
7.575
7.443
7.526
771,194
+0.12(+1.58%)
Oct 27, 2023
7.458
7.526
7.350
7.409
718,782
+0.00(+0.00%)
Oct 26, 2023
7.253
7.507
7.253
7.409
611,660
+0.18(+2.43%)
Oct 25, 2023
7.448
7.526
7.233
7.233
774,774
-0.29(-3.90%)
Oct 24, 2023
7.526
7.702
7.516
7.526
582,062
+0.00(+0.00%)
Oct 23, 2023
7.595
7.668
7.394
7.526
607,789
-0.11(-1.41%)
Oct 20, 2023
7.702
7.791
7.624
7.634
691,645
-0.08(-1.01%)
Oct 19, 2023
8.064
8.064
7.702
7.712
1,127,441
-0.34(-4.25%)
Oct 18, 2023
8.269
8.298
8.039
8.054
443,207
-0.26(-3.17%)
Oct 17, 2023
8.328
8.396
8.298
8.318
518,784
-0.09(-1.05%)
Oct 16, 2023
8.279
8.425
8.249
8.406
595,049
+0.17(+2.02%)
Oct 13, 2023
8.484
8.484
8.220
8.240
628,088
-0.17(-1.98%)
Oct 12, 2023
8.543
8.562
8.318
8.406
326,895
-0.16(-1.83%)
Oct 11, 2023
8.435
8.572
8.435
8.562
384,072
+0.15(+1.74%)
Oct 10, 2023
8.386
8.474
8.367
8.416
596,735
+0.04(+0.47%)
Oct 09, 2023
8.044
8.425
8.044
8.377
506,599
+0.24(+3.00%)
Oct 06, 2023
8.015
8.152
7.956
8.132
772,792
+0.09(+1.09%)
Oct 05, 2023
7.927
8.103
7.859
8.044
568,078
+0.09(+1.11%)
Oct 04, 2023
8.025
8.034
7.756
7.956
715,658
-0.01(-0.12%)
Oct 03, 2023
8.113
8.147
7.859
7.966
895,737
-0.18(-2.16%)
Oct 02, 2023
8.249
8.269
8.069
8.142
924,865
-0.16(-1.88%)
Sep 29, 2023
8.289
8.446
8.259
8.298
696,191
+0.05(+0.59%)
Sep 28, 2023
8.142
8.279
8.093
8.249
605,595
+0.10(+1.20%)
Sep 27, 2023
8.249
8.289
8.108
8.152
535,055
-0.06(-0.71%)
Sep 26, 2023
8.396
8.396
8.206
8.210
871,184
-0.22(-2.67%)
Sep 25, 2023
8.455
8.514
8.401
8.435
855,732
-0.09(-1.03%)
Sep 22, 2023
8.279
8.552
8.259
8.523
666,154
+0.25(+3.07%)
Sep 21, 2023
8.787
8.797
8.269
8.269
1,187,102
-0.58(-6.52%)
Sep 20, 2023
9.051
9.119
8.846
8.846
1,185,727
-0.23(-2.58%)
Sep 19, 2023
9.090
9.151
9.033
9.080
943,006
+0.00(+0.00%)
Sep 18, 2023
9.156
9.166
9.042
9.080
920,475
-0.02(-0.21%)
Sep 15, 2023
9.042
9.109
8.982
9.099
1,849,815
+0.06(+0.63%)
Sep 14, 2023
8.976
9.080
8.957
9.042
638,469
+0.15(+1.70%)
Sep 13, 2023
8.853
8.900
8.815
8.891
751,084
+0.07(+0.75%)
Sep 12, 2023
8.777
8.929
8.754
8.825
560,782
+0.07(+0.76%)
Sep 11, 2023
8.758
8.787
8.687
8.758
449,505
+0.04(+0.43%)
Sep 08, 2023
8.711
8.806
8.711
8.720
695,751
+0.01(+0.11%)
Sep 07, 2023
8.768
8.796
8.664
8.711
719,086
-0.02(-0.22%)
Sep 06, 2023
8.806
8.844
8.720
8.730
516,255
-0.08(-0.86%)
Sep 05, 2023
8.995
9.014
8.787
8.806
657,810
-0.26(-2.82%)
Sep 01, 2023
9.042
9.143
9.042
9.061
364,151
+0.05(+0.53%)
Aug 31, 2023
9.071
9.151
9.005
9.014
522,415
-0.04(-0.42%)
Aug 30, 2023
9.071
9.090
8.995
9.052
638,596
-0.01(-0.10%)
Aug 29, 2023
8.957
9.090
8.910
9.061
603,882
+0.10(+1.16%)
Aug 28, 2023
8.692
8.967
8.692
8.957
668,118
+0.29(+3.39%)
Aug 25, 2023
8.588
8.730
8.578
8.664
651,050
+0.07(+0.77%)
Aug 24, 2023
8.569
8.711
8.560
8.597
515,773
-0.01(-0.11%)
Aug 23, 2023
8.465
8.635
8.455
8.607
548,329
+0.18(+2.13%)
Aug 22, 2023
8.455
8.512
8.418
8.427
409,122
+0.00(+0.00%)
Aug 21, 2023
8.361
8.446
8.351
8.427
569,275
+0.05(+0.57%)
Aug 18, 2023
8.313
8.403
8.275
8.380
701,687
+0.00(+0.00%)
Aug 17, 2023
8.399
8.474
8.361
8.380
501,742
-0.04(-0.45%)
Aug 16, 2023
8.436
8.541
8.418
8.418
526,975
-0.06(-0.67%)
Aug 15, 2023
8.427
8.498
8.323
8.474
731,204
+0.00(+0.00%)
Aug 14, 2023
8.541
8.564
8.427
8.474
592,342
-0.09(-1.10%)
Aug 11, 2023
8.541
8.607
8.541
8.569
449,249
+0.00(+0.00%)
Aug 10, 2023
8.560
8.716
8.541
8.569
641,565
+0.03(+0.33%)
Aug 09, 2023
8.541
8.626
8.531
8.541
680,336
-0.03(-0.33%)
Aug 08, 2023
8.522
8.569
8.436
8.569
666,448
-0.03(-0.33%)
Aug 07, 2023
8.692
8.702
8.503
8.597
934,064
-0.09(-0.98%)
Aug 04, 2023
8.730
8.806
8.664
8.683
570,542
+0.09(+1.10%)
Aug 03, 2023
9.421
9.483
8.541
8.588
1,556,195
-0.92(-9.66%)
Aug 02, 2023
9.525
9.525
9.412
9.506
488,420
-0.03(-0.30%)
Aug 01, 2023
9.611
9.615
9.469
9.535
498,351
-0.08(-0.79%)
Jul 31, 2023
9.800
9.838
9.535
9.611
713,681
-0.18(-1.84%)
Jul 28, 2023
9.828
9.885
9.738
9.790
464,773
+0.04(+0.39%)
Jul 27, 2023
9.961
10.06
9.743
9.753
866,085
-0.18(-1.81%)
Jul 26, 2023
9.923
10.02
9.898
9.932
482,599
+0.05(+0.48%)
Jul 25, 2023
9.819
9.951
9.781
9.885
343,869
+0.05(+0.48%)
Jul 24, 2023
9.819
9.951
9.800
9.838
516,629
+0.05(+0.48%)
Jul 21, 2023
9.847
9.876
9.771
9.790
410,053
+0.01(+0.10%)
Jul 20, 2023
9.857
9.904
9.696
9.781
563,040
-0.09(-0.96%)
Jul 19, 2023
9.762
9.909
9.762
9.876
443,819
+0.11(+1.16%)
Jul 18, 2023
9.658
9.847
9.658
9.762
503,502
+0.09(+0.98%)
Jul 17, 2023
9.639
9.696
9.555
9.667
437,792
+0.02(+0.20%)
Jul 14, 2023
9.648
9.658
9.525
9.648
436,344
+0.01(+0.10%)
Jul 13, 2023
9.611
9.771
9.582
9.639
492,783
+0.03(+0.30%)
Jul 12, 2023
9.525
9.629
9.511
9.611
690,691
+0.14(+1.50%)
Jul 11, 2023
9.450
9.506
9.412
9.469
364,435
+0.05(+0.50%)
Jul 10, 2023
9.137
9.450
9.137
9.421
539,651
+0.26(+2.79%)
Jul 07, 2023
9.023
9.218
9.023
9.166
464,752
+0.14(+1.57%)
Jul 06, 2023
9.147
9.184
8.881
9.023
658,385
-0.22(-2.36%)
Jul 05, 2023
9.383
9.383
9.241
9.241
480,685
-0.16(-1.71%)
Jul 03, 2023
9.393
9.487
9.360
9.402
267,775
+0.01(+0.10%)
Jun 30, 2023
9.450
9.478
9.388
9.393
602,415
-0.01(-0.10%)
Jun 29, 2023
9.374
9.431
9.364
9.402
405,728
-0.02(-0.20%)
Jun 28, 2023
9.383
9.431
9.317
9.421
405,125
+0.04(+0.40%)
Jun 27, 2023
9.270
9.383
9.233
9.383
509,774
+0.13(+1.43%)
Jun 26, 2023
9.109
9.308
9.109
9.251
448,603
+0.11(+1.24%)
Jun 23, 2023
9.251
9.270
9.061
9.137
1,177,987
-0.19(-2.03%)
Jun 22, 2023
9.383
9.383
9.265
9.326
509,027
-0.06(-0.61%)
Jun 21, 2023
9.279
9.412
9.232
9.383
548,088
+0.08(+0.81%)
Jun 20, 2023
9.355
9.402
9.279
9.308
543,013
-0.10(-1.11%)
Jun 16, 2023
9.469
9.487
9.289
9.412
2,236,831
-0.04(-0.40%)
Jun 15, 2023
9.289
9.450
9.289
9.450
739,505
+0.39(+4.28%)
May 08, 2023
8.970
9.093
8.928
9.061
668,929
+0.10(+1.13%)
May 05, 2023
8.832
9.071
8.795
8.960
762,165
+0.20(+2.31%)
May 04, 2023
8.832
8.997
8.676
8.758
863,484
-0.06(-0.63%)
May 03, 2023
8.850
9.061
8.804
8.813
637,756
+0.04(+0.42%)
May 02, 2023
9.227
9.263
8.676
8.777
795,822
-0.41(-4.50%)
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.