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
Capstone Green Energy Corp
(NQ:
CGRN
)
0.3700
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 4, 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 28, 2023
1.200
1.270
1.200
1.250
39,923
+0.05(+4.17%)
Apr 27, 2023
1.210
1.220
1.200
1.200
11,728
-0.02(-1.64%)
Apr 26, 2023
1.280
1.290
1.200
1.220
24,656
-0.05(-3.94%)
Apr 25, 2023
1.290
1.290
1.250
1.270
53,225
+0.02(+1.60%)
Apr 24, 2023
1.260
1.280
1.220
1.250
36,160
+0.07(+5.93%)
Apr 21, 2023
1.210
1.240
1.170
1.180
37,175
-0.05(-4.07%)
Apr 20, 2023
1.280
1.310
1.210
1.230
48,855
-0.05(-3.91%)
Apr 19, 2023
1.320
1.320
1.260
1.280
19,289
-0.04(-3.03%)
Apr 18, 2023
1.350
1.350
1.300
1.320
10,911
-0.02(-1.49%)
Apr 17, 2023
1.300
1.360
1.250
1.340
54,777
+0.06(+4.69%)
Apr 14, 2023
1.260
1.370
1.250
1.280
30,151
+0.01(+0.79%)
Apr 13, 2023
1.230
1.320
1.200
1.270
107,909
+0.01(+0.79%)
Apr 12, 2023
1.220
1.320
1.210
1.260
59,438
+0.06(+5.00%)
Apr 11, 2023
1.170
1.210
1.170
1.200
56,051
+0.03(+2.56%)
Apr 10, 2023
1.160
1.190
1.140
1.170
90,751
-0.01(-0.84%)
Apr 06, 2023
1.210
1.210
1.130
1.180
115,137
-0.00(-0.01%)
Apr 05, 2023
1.300
1.310
1.160
1.180
112,655
-0.12(-9.23%)
Apr 04, 2023
1.330
1.400
1.280
1.300
86,663
+0.00(+0.00%)
Apr 03, 2023
1.340
1.360
1.290
1.300
81,461
-0.03(-2.26%)
Mar 31, 2023
1.310
1.370
1.310
1.330
53,377
+0.02(+1.53%)
Mar 30, 2023
1.370
1.370
1.300
1.310
49,577
-0.05(-3.68%)
Mar 29, 2023
1.310
1.383
1.300
1.360
57,095
+0.06(+4.21%)
Mar 28, 2023
1.350
1.360
1.300
1.305
47,078
+0.00(+0.38%)
Mar 27, 2023
1.350
1.399
1.300
1.300
146,104
-0.09(-6.47%)
Mar 24, 2023
1.450
1.450
1.360
1.390
167,983
-0.04(-2.80%)
Mar 23, 2023
1.470
1.540
1.420
1.430
57,705
+0.02(+1.42%)
Mar 22, 2023
1.370
1.440
1.360
1.410
60,528
+0.06(+4.44%)
Mar 21, 2023
1.430
1.490
1.320
1.350
129,457
-0.06(-4.26%)
Mar 20, 2023
1.560
1.570
1.400
1.410
109,832
-0.15(-9.62%)
Mar 17, 2023
1.580
1.610
1.540
1.560
68,151
-0.02(-1.27%)
Mar 16, 2023
1.560
1.620
1.530
1.580
29,405
+0.02(+1.28%)
Mar 15, 2023
1.570
1.620
1.550
1.560
43,913
-0.02(-1.27%)
Mar 14, 2023
1.640
1.690
1.570
1.580
46,716
-0.01(-0.63%)
Mar 13, 2023
1.670
1.714
1.550
1.590
44,258
-0.03(-1.85%)
Mar 10, 2023
1.690
1.710
1.600
1.620
40,311
-0.07(-4.14%)
Mar 09, 2023
1.790
1.790
1.660
1.690
45,681
-0.07(-3.98%)
Mar 08, 2023
1.870
1.870
1.746
1.760
83,008
-0.10(-5.38%)
Mar 07, 2023
1.780
1.870
1.780
1.860
41,208
+0.10(+5.68%)
Mar 06, 2023
1.760
1.760
1.750
1.760
62,118
+0.06(+3.53%)
Mar 03, 2023
1.630
1.730
1.630
1.700
47,369
+0.06(+3.66%)
Mar 02, 2023
1.590
1.698
1.570
1.640
116,111
-0.03(-1.80%)
Mar 01, 2023
1.650
1.687
1.624
1.670
29,397
+0.01(+0.60%)
Feb 28, 2023
1.590
1.700
1.590
1.660
36,156
+0.05(+3.11%)
Feb 27, 2023
1.550
1.640
1.530
1.610
58,498
-0.01(-0.62%)
Feb 24, 2023
1.670
1.720
1.600
1.620
49,174
-0.04(-2.41%)
Feb 23, 2023
1.720
1.720
1.630
1.660
79,059
+0.04(+2.47%)
Feb 22, 2023
1.670
1.700
1.610
1.620
53,891
-0.04(-2.41%)
Feb 21, 2023
1.780
1.800
1.660
1.660
351,952
-0.12(-6.74%)
Feb 17, 2023
1.840
1.843
1.720
1.780
35,555
-0.03(-1.66%)
Feb 16, 2023
1.800
1.835
1.780
1.810
39,015
-0.01(-0.55%)
Feb 15, 2023
1.790
1.900
1.790
1.820
129,818
+0.02(+1.11%)
Feb 14, 2023
1.724
1.850
1.724
1.800
168,229
-0.08(-4.26%)
Feb 13, 2023
1.930
2.000
1.860
1.880
71,126
-0.03(-1.57%)
Feb 10, 2023
1.910
1.960
1.850
1.910
54,738
-0.01(-0.52%)
Feb 09, 2023
1.980
1.980
1.900
1.920
21,728
-0.05(-2.54%)
Feb 08, 2023
1.930
1.970
1.930
1.970
32,400
+0.00(+0.00%)
Feb 07, 2023
1.970
2.000
1.910
1.970
63,883
+0.04(+2.07%)
Feb 06, 2023
1.900
2.000
1.900
1.930
44,213
+0.01(+0.52%)
Feb 03, 2023
1.840
1.960
1.830
1.920
96,592
+0.10(+5.49%)
Feb 02, 2023
2.080
2.100
1.770
1.820
260,638
-0.22(-10.78%)
Feb 01, 2023
2.000
2.090
1.990
2.040
24,316
+0.03(+1.49%)
Jan 31, 2023
1.980
2.060
1.980
2.010
40,383
+0.04(+2.03%)
Jan 30, 2023
2.030
2.080
1.970
1.970
29,317
-0.05(-2.48%)
Jan 27, 2023
1.980
2.040
1.980
2.020
25,035
+0.03(+1.51%)
Jan 26, 2023
1.990
2.000
1.960
1.990
8,677
+0.03(+1.53%)
Jan 25, 2023
2.000
2.026
1.960
1.960
19,986
-0.06(-2.73%)
Jan 24, 2023
2.020
2.040
1.950
2.015
37,295
+0.02(+0.75%)
Jan 23, 2023
2.020
2.050
1.980
2.000
55,790
+0.03(+1.52%)
Jan 20, 2023
2.040
2.050
1.950
1.970
34,680
-0.04(-1.99%)
Jan 19, 2023
2.080
2.110
1.950
2.010
74,936
-0.06(-2.90%)
Jan 18, 2023
2.200
2.230
2.050
2.070
65,840
-0.13(-5.91%)
Jan 17, 2023
2.110
2.240
2.110
2.200
55,886
+0.05(+2.33%)
Jan 13, 2023
2.230
2.241
2.110
2.150
99,901
-0.10(-4.44%)
Jan 12, 2023
2.070
2.250
2.070
2.250
198,178
+0.18(+8.70%)
Jan 11, 2023
2.040
2.100
2.030
2.070
88,627
+0.02(+0.98%)
Jan 10, 2023
1.950
2.050
1.950
2.050
78,454
+0.10(+5.13%)
Jan 09, 2023
2.130
2.130
1.940
1.950
133,583
+0.02(+1.04%)
Jan 06, 2023
1.790
1.950
1.750
1.930
152,393
+0.15(+8.12%)
Jan 05, 2023
1.700
1.790
1.700
1.785
181,740
+0.16(+9.51%)
Jan 04, 2023
1.470
1.630
1.468
1.630
71,145
+0.14(+9.40%)
Jan 03, 2023
1.510
1.560
1.450
1.490
82,746
+0.04(+2.76%)
Dec 30, 2022
1.300
1.470
1.300
1.450
106,473
+0.11(+8.21%)
Dec 29, 2022
1.350
1.350
1.300
1.340
116,761
+0.00(+0.00%)
Dec 28, 2022
1.310
1.350
1.290
1.340
57,343
+0.02(+1.52%)
Dec 27, 2022
1.480
1.480
1.300
1.320
123,864
-0.06(-4.36%)
Dec 23, 2022
1.420
1.420
1.350
1.380
55,958
+0.02(+1.49%)
Dec 22, 2022
1.400
1.420
1.320
1.360
91,989
-0.04(-2.86%)
Dec 21, 2022
1.390
1.440
1.390
1.400
91,675
-0.02(-1.41%)
Dec 20, 2022
1.450
1.480
1.420
1.420
46,874
-0.03(-2.07%)
Dec 19, 2022
1.480
1.510
1.440
1.450
37,764
-0.06(-3.97%)
Dec 16, 2022
1.530
1.530
1.490
1.510
70,727
-0.02(-1.31%)
Dec 15, 2022
1.620
1.630
1.520
1.530
58,436
-0.03(-1.92%)
Dec 14, 2022
1.560
1.610
1.556
1.560
26,245
-0.03(-1.89%)
Dec 13, 2022
1.700
1.700
1.550
1.590
57,464
-0.04(-2.26%)
Dec 12, 2022
1.550
1.627
1.550
1.627
54,235
+0.06(+3.61%)
Dec 09, 2022
1.640
1.640
1.550
1.570
58,982
-0.06(-3.68%)
Dec 08, 2022
1.650
1.720
1.600
1.630
52,193
-0.02(-1.21%)
Dec 07, 2022
1.670
1.670
1.600
1.650
59,297
-0.01(-0.60%)
Dec 06, 2022
1.700
1.710
1.620
1.660
59,506
-0.01(-0.60%)
Dec 05, 2022
1.800
1.840
1.630
1.670
121,668
-0.10(-5.65%)
Dec 02, 2022
1.780
1.820
1.750
1.770
31,281
-0.01(-0.56%)
Dec 01, 2022
1.740
1.800
1.700
1.780
69,110
+0.06(+3.49%)
Nov 30, 2022
1.690
1.740
1.650
1.720
90,091
+0.04(+2.52%)
Nov 29, 2022
1.660
1.730
1.660
1.678
34,741
+0.01(+0.47%)
Nov 28, 2022
1.720
1.800
1.670
1.670
41,584
-0.10(-5.65%)
Nov 25, 2022
1.770
1.800
1.724
1.770
40,138
+0.03(+1.72%)
Nov 23, 2022
1.810
1.810
1.710
1.740
74,237
-0.06(-3.33%)
Nov 22, 2022
1.810
1.823
1.730
1.800
77,887
+0.01(+0.56%)
Nov 21, 2022
1.790
1.810
1.720
1.790
107,355
+0.02(+1.13%)
Nov 18, 2022
1.740
1.780
1.700
1.770
47,448
+0.05(+2.91%)
Nov 17, 2022
1.810
1.850
1.710
1.720
115,531
-0.15(-8.02%)
Nov 16, 2022
2.000
2.020
1.810
1.870
120,511
-0.12(-6.03%)
Nov 15, 2022
2.070
2.180
1.970
1.990
98,834
-0.11(-5.24%)
Nov 14, 2022
2.040
2.180
2.031
2.100
47,318
+0.02(+0.96%)
Nov 11, 2022
1.880
2.120
1.880
2.080
112,309
+0.18(+9.47%)
Nov 10, 2022
1.860
1.970
1.850
1.900
101,665
+0.10(+5.56%)
Nov 09, 2022
1.900
1.946
1.790
1.800
64,880
-0.14(-7.22%)
Nov 08, 2022
1.920
2.010
1.900
1.940
40,138
-0.04(-2.02%)
Nov 07, 2022
2.000
2.120
1.970
1.980
48,573
-0.02(-1.25%)
Nov 04, 2022
2.070
2.100
1.960
2.005
31,903
-0.04(-2.20%)
Nov 03, 2022
2.090
2.090
2.009
2.050
40,977
-0.05(-2.38%)
Nov 02, 2022
2.200
2.200
2.070
2.100
70,975
-0.07(-3.23%)
Nov 01, 2022
2.200
2.270
2.140
2.170
74,203
+0.01(+0.46%)
Oct 31, 2022
2.190
2.220
2.104
2.160
53,586
+0.06(+2.86%)
Oct 28, 2022
2.180
2.180
2.010
2.100
47,167
+0.05(+2.44%)
Oct 27, 2022
1.920
2.090
1.917
2.050
79,068
+0.16(+8.47%)
Oct 26, 2022
1.850
1.940
1.850
1.890
46,775
+0.04(+2.16%)
Oct 25, 2022
1.780
1.892
1.780
1.850
37,584
+0.08(+4.52%)
Oct 24, 2022
1.820
1.830
1.720
1.770
35,432
-0.01(-0.56%)
Oct 21, 2022
1.680
1.780
1.650
1.780
50,456
+0.11(+6.59%)
Oct 20, 2022
1.670
1.680
1.590
1.670
62,972
+0.13(+8.44%)
Oct 19, 2022
1.600
1.600
1.530
1.540
73,592
-0.06(-3.75%)
Oct 18, 2022
1.580
1.620
1.570
1.600
36,836
+0.04(+2.56%)
Oct 17, 2022
1.560
1.610
1.538
1.560
56,674
+0.01(+0.65%)
Oct 14, 2022
1.570
1.580
1.490
1.550
38,971
+0.02(+1.31%)
Oct 13, 2022
1.530
1.544
1.430
1.530
44,599
+0.02(+0.99%)
Oct 12, 2022
1.650
1.700
1.510
1.515
109,485
-0.14(-8.18%)
Oct 11, 2022
1.680
1.720
1.630
1.650
44,981
-0.04(-2.37%)
Oct 10, 2022
1.740
1.790
1.680
1.690
34,211
-0.07(-3.98%)
Oct 07, 2022
1.740
1.780
1.630
1.760
92,975
+0.04(+2.33%)
Oct 06, 2022
1.820
1.890
1.660
1.720
86,633
-0.08(-4.44%)
Oct 05, 2022
1.870
1.880
1.800
1.800
22,345
-0.10(-5.26%)
Oct 04, 2022
1.840
1.920
1.840
1.900
37,720
+0.10(+5.56%)
Oct 03, 2022
1.780
1.850
1.750
1.800
62,129
+0.03(+1.69%)
Sep 30, 2022
1.800
1.900
1.750
1.770
87,012
-0.04(-2.21%)
Sep 29, 2022
1.960
1.967
1.770
1.810
86,123
-0.16(-8.12%)
Sep 28, 2022
1.900
1.990
1.878
1.970
184,297
+0.05(+2.60%)
Sep 27, 2022
1.920
2.040
1.870
1.920
94,033
+0.04(+2.13%)
Sep 26, 2022
1.820
1.920
1.790
1.880
125,256
+0.05(+2.73%)
Sep 23, 2022
1.800
1.830
1.710
1.830
145,884
-0.03(-1.61%)
Sep 22, 2022
1.930
1.930
1.800
1.860
112,957
-0.05(-2.62%)
Sep 21, 2022
2.000
2.010
1.880
1.910
143,576
+0.01(+0.53%)
Sep 20, 2022
2.140
2.140
1.795
1.900
365,271
-0.25(-11.63%)
Sep 19, 2022
2.130
2.165
2.090
2.150
104,255
+0.02(+0.94%)
Sep 16, 2022
2.180
2.180
2.090
2.130
134,083
-0.06(-2.74%)
Sep 15, 2022
2.190
2.260
2.150
2.190
160,433
-0.07(-3.10%)
Sep 14, 2022
2.270
2.300
2.160
2.260
109,980
-0.02(-0.88%)
Sep 13, 2022
2.350
2.380
2.200
2.280
223,730
-0.15(-6.17%)
Sep 12, 2022
2.370
2.474
2.345
2.430
151,651
+0.06(+2.53%)
Sep 09, 2022
2.410
2.430
2.300
2.370
122,888
-0.02(-0.84%)
Sep 08, 2022
2.390
2.460
2.310
2.390
184,841
-0.02(-1.04%)
Sep 07, 2022
2.330
2.450
2.300
2.415
189,336
+0.07(+2.99%)
Sep 06, 2022
2.300
2.390
2.270
2.345
47,297
+0.05(+1.96%)
Sep 02, 2022
2.370
2.380
2.270
2.300
58,270
-0.06(-2.34%)
Sep 01, 2022
2.360
2.380
2.210
2.355
119,422
-0.06(-2.28%)
Aug 31, 2022
2.420
2.460
2.340
2.410
72,140
-0.01(-0.41%)
Aug 30, 2022
2.480
2.530
2.280
2.420
122,962
-0.12(-4.72%)
Aug 29, 2022
2.390
2.560
2.390
2.540
160,988
+0.08(+3.25%)
Aug 26, 2022
2.520
2.520
2.350
2.460
147,400
-0.05(-1.99%)
Aug 25, 2022
2.600
2.610
2.460
2.510
121,401
-0.06(-2.33%)
Aug 24, 2022
2.390
2.590
2.390
2.570
239,566
+0.19(+7.98%)
Aug 23, 2022
2.670
2.710
2.350
2.380
374,409
-0.23(-8.81%)
Aug 22, 2022
2.340
2.630
2.280
2.610
424,103
+0.20(+8.30%)
Aug 19, 2022
2.380
2.510
2.310
2.410
2,703,411
-1.53(-38.83%)
Aug 18, 2022
3.720
4.000
3.690
3.940
389,100
+0.24(+6.49%)
Aug 17, 2022
3.860
3.930
3.420
3.700
265,892
-0.15(-3.90%)
Aug 16, 2022
3.510
3.860
3.490
3.850
264,308
+0.38(+10.95%)
Aug 15, 2022
3.280
3.470
3.270
3.470
227,106
+0.19(+5.79%)
Aug 12, 2022
3.180
3.380
3.000
3.280
343,172
+0.50(+17.99%)
Aug 11, 2022
3.140
3.150
2.720
2.780
135,867
-0.25(-8.25%)
Aug 10, 2022
2.950
3.090
2.770
3.030
95,032
+0.17(+6.13%)
Aug 09, 2022
2.690
2.860
2.690
2.855
56,660
+0.21(+8.14%)
Aug 08, 2022
2.430
2.880
2.430
2.640
154,420
+0.23(+9.54%)
Aug 05, 2022
2.390
2.477
2.320
2.410
74,229
+0.05(+2.12%)
Aug 04, 2022
2.250
2.380
2.250
2.360
44,707
+0.10(+4.42%)
Aug 03, 2022
2.260
2.320
2.200
2.260
63,297
-0.01(-0.44%)
Aug 02, 2022
1.990
2.279
1.950
2.270
175,525
+0.32(+16.41%)
Aug 01, 2022
1.860
1.950
1.700
1.950
191,505
+0.17(+9.55%)
Jul 29, 2022
1.670
1.810
1.670
1.780
76,738
+0.11(+6.59%)
Jul 28, 2022
1.740
1.840
1.620
1.670
98,890
-0.06(-3.47%)
Jul 27, 2022
1.660
1.790
1.660
1.730
51,663
+0.02(+1.17%)
Jul 26, 2022
1.750
1.820
1.710
1.710
59,254
-0.02(-1.16%)
Jul 25, 2022
1.700
1.801
1.700
1.730
33,661
+0.04(+2.37%)
Jul 22, 2022
1.830
1.840
1.660
1.690
81,036
-0.06(-3.43%)
Jul 21, 2022
1.870
1.870
1.740
1.750
63,395
-0.08(-4.37%)
Jul 20, 2022
1.720
1.890
1.610
1.830
294,093
+0.27(+17.31%)
Jul 19, 2022
1.800
1.850
1.520
1.560
240,011
-0.28(-15.22%)
Jul 18, 2022
1.650
1.960
1.600
1.840
447,145
+0.25(+15.36%)
Jul 15, 2022
2.440
2.440
1.540
1.595
509,554
-0.80(-33.54%)
Jul 14, 2022
2.360
2.480
2.357
2.400
18,356
+0.01(+0.42%)
Jul 13, 2022
2.350
2.408
2.320
2.390
15,749
+0.02(+0.84%)
Jul 12, 2022
2.460
2.630
2.340
2.370
38,822
-0.05(-2.07%)
Jul 11, 2022
2.530
2.620
2.380
2.420
37,926
-0.11(-4.35%)
Jul 08, 2022
2.400
2.670
2.400
2.530
86,092
+0.12(+4.98%)
Jul 07, 2022
2.280
2.470
2.280
2.410
20,110
+0.14(+6.17%)
Jul 06, 2022
2.380
2.477
2.270
2.270
48,104
-0.20(-8.10%)
Jul 05, 2022
2.300
2.480
2.210
2.470
74,078
+0.21(+9.29%)
Jul 01, 2022
2.580
2.580
2.230
2.260
67,142
-0.21(-8.50%)
Jun 30, 2022
2.500
2.570
2.400
2.470
66,663
-0.04(-1.59%)
Jun 29, 2022
2.790
2.798
2.510
2.510
124,319
-0.25(-9.06%)
Jun 28, 2022
3.180
3.180
2.750
2.760
54,939
-0.36(-11.54%)
Jun 27, 2022
2.920
3.190
2.920
3.120
24,415
+0.21(+7.22%)
Jun 24, 2022
3.200
3.260
2.900
2.910
53,021
-0.25(-7.91%)
Jun 23, 2022
3.000
3.200
2.860
3.160
53,251
+0.17(+5.69%)
Jun 22, 2022
2.900
3.070
2.850
2.990
71,695
+0.02(+0.67%)
Jun 21, 2022
3.210
3.210
2.946
2.970
23,430
-0.07(-2.30%)
Jun 17, 2022
2.900
3.080
2.812
3.040
30,096
+0.30(+10.95%)
Jun 16, 2022
2.950
2.950
2.673
2.740
66,837
-0.32(-10.46%)
Jun 15, 2022
3.090
3.110
3.011
3.060
16,183
+0.06(+2.00%)
Jun 14, 2022
3.160
3.160
2.940
3.000
33,621
-0.11(-3.54%)
Jun 13, 2022
3.040
3.165
2.917
3.110
35,760
+0.02(+0.65%)
Jun 10, 2022
3.100
3.180
3.000
3.090
17,796
-0.07(-2.22%)
Jun 09, 2022
3.290
3.290
3.060
3.160
28,299
-0.09(-2.77%)
Jun 08, 2022
3.000
3.260
3.000
3.250
77,597
+0.22(+7.26%)
Jun 07, 2022
3.000
3.070
2.920
3.030
39,554
+0.08(+2.71%)
Jun 06, 2022
2.990
3.000
2.920
2.950
29,765
+0.01(+0.34%)
Jun 03, 2022
2.960
3.030
2.880
2.940
26,666
-0.05(-1.67%)
Jun 02, 2022
2.890
3.050
2.890
2.990
33,331
+0.14(+4.91%)
Jun 01, 2022
2.950
2.990
2.790
2.850
19,357
-0.11(-3.72%)
May 31, 2022
2.910
2.960
2.860
2.960
22,537
+0.13(+4.59%)
May 27, 2022
2.940
2.940
2.791
2.830
43,262
+0.05(+1.80%)
May 26, 2022
2.790
2.900
2.750
2.780
37,740
+0.09(+3.35%)
May 25, 2022
2.750
2.875
2.690
2.690
39,229
-0.05(-1.82%)
May 24, 2022
2.820
2.869
2.710
2.740
25,059
-0.15(-5.19%)
May 23, 2022
2.760
2.945
2.680
2.890
35,396
+0.20(+7.43%)
May 20, 2022
2.740
2.800
2.530
2.690
26,231
-0.07(-2.54%)
May 19, 2022
2.758
2.930
2.711
2.760
36,735
+0.02(+0.73%)
May 18, 2022
2.750
2.901
2.630
2.740
38,838
-0.05(-1.79%)
May 17, 2022
2.640
2.978
2.640
2.790
129,924
+0.20(+7.72%)
May 16, 2022
2.520
2.800
2.400
2.590
126,221
-0.01(-0.38%)
May 13, 2022
2.350
2.600
2.300
2.600
81,252
+0.26(+11.11%)
May 12, 2022
2.360
2.740
2.220
2.340
141,797
-0.09(-3.70%)
May 11, 2022
2.530
2.650
2.405
2.430
71,464
-0.20(-7.60%)
May 10, 2022
2.880
2.900
2.520
2.630
74,481
-0.13(-4.71%)
May 09, 2022
2.850
2.880
2.750
2.760
49,193
-0.15(-5.15%)
May 06, 2022
2.990
3.000
2.852
2.910
26,465
-0.08(-2.68%)
May 05, 2022
2.900
3.000
2.850
2.990
55,992
+0.12(+4.18%)
May 04, 2022
2.840
3.030
2.840
2.870
17,194
-0.03(-1.03%)
May 03, 2022
2.990
3.000
2.860
2.900
45,712
+0.00(+0.00%)
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.