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
Coda Octopus Group
(NQ:
CODA
)
6.320
-0.070 (-1.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2021
7.990
8.350
7.990
8.000
15,300
-0.04(-0.50%)
Apr 29, 2021
8.040
8.050
7.855
8.040
12,560
-0.03(-0.37%)
Apr 28, 2021
8.190
8.190
7.920
8.070
7,845
-0.01(-0.12%)
Apr 27, 2021
8.250
8.250
7.865
8.080
9,465
-0.04(-0.49%)
Apr 26, 2021
7.960
8.150
7.723
8.120
13,847
+0.26(+3.31%)
Apr 23, 2021
8.260
8.260
7.860
7.860
7,400
-0.25(-3.08%)
Apr 22, 2021
8.380
8.600
8.100
8.110
9,287
-0.49(-5.70%)
Apr 21, 2021
8.770
8.770
8.590
8.600
15,795
-0.10(-1.15%)
Apr 20, 2021
8.660
8.700
8.500
8.700
13,100
+0.12(+1.40%)
Apr 19, 2021
8.250
8.790
8.215
8.580
22,226
+0.22(+2.63%)
Apr 16, 2021
8.280
8.500
8.080
8.360
20,800
+0.06(+0.72%)
Apr 15, 2021
8.420
8.471
8.230
8.300
6,076
-0.26(-3.04%)
Apr 14, 2021
8.310
8.590
8.310
8.560
7,955
+0.22(+2.64%)
Apr 13, 2021
8.600
8.600
8.340
8.340
10,405
-0.21(-2.46%)
Apr 12, 2021
9.000
9.000
8.390
8.550
19,863
-0.40(-4.47%)
Apr 09, 2021
8.800
9.125
8.690
8.950
11,200
+0.21(+2.40%)
Apr 08, 2021
9.260
9.360
8.660
8.740
20,361
-0.43(-4.69%)
Apr 07, 2021
9.390
9.390
9.020
9.170
32,336
-0.33(-3.47%)
Apr 06, 2021
8.840
9.630
8.810
9.500
37,575
+0.67(+7.59%)
Apr 05, 2021
9.000
9.270
8.710
8.830
18,788
-0.17(-1.89%)
Apr 01, 2021
8.960
9.510
8.746
9.000
50,800
+0.12(+1.35%)
Mar 31, 2021
7.950
9.110
7.950
8.880
39,524
+0.70(+8.56%)
Mar 30, 2021
7.960
8.180
7.960
8.180
16,915
+0.18(+2.25%)
Mar 29, 2021
7.960
8.210
7.610
8.000
15,840
-0.01(-0.12%)
Mar 26, 2021
8.110
8.910
7.670
8.010
12,200
-0.09(-1.11%)
Mar 25, 2021
8.300
8.300
7.940
8.100
14,170
-0.35(-4.14%)
Mar 24, 2021
8.910
8.950
8.140
8.450
34,945
-0.54(-6.01%)
Mar 23, 2021
9.200
9.220
8.660
8.990
33,335
-0.18(-1.96%)
Mar 22, 2021
8.720
9.320
8.610
9.170
88,144
+0.54(+6.26%)
Mar 19, 2021
8.210
8.840
8.210
8.630
85,100
+0.37(+4.48%)
Mar 18, 2021
8.020
8.750
8.020
8.260
84,218
+0.17(+2.10%)
Mar 17, 2021
7.940
8.390
7.940
8.090
16,830
+0.04(+0.50%)
Mar 16, 2021
8.418
8.418
7.820
8.050
57,496
-0.35(-4.17%)
Mar 15, 2021
8.110
8.400
8.020
8.400
26,536
-0.03(-0.36%)
Mar 12, 2021
8.510
8.560
8.250
8.430
19,700
-0.01(-0.06%)
Mar 11, 2021
8.150
8.500
8.000
8.435
72,396
+0.36(+4.39%)
Mar 10, 2021
7.370
8.080
7.270
8.080
49,044
+0.81(+11.14%)
Mar 09, 2021
7.220
7.380
7.200
7.270
21,227
+0.12(+1.68%)
Mar 08, 2021
7.110
7.320
7.050
7.150
21,839
+0.18(+2.58%)
Mar 05, 2021
7.410
7.450
6.680
6.970
75,200
-0.35(-4.78%)
Mar 04, 2021
7.750
7.830
7.170
7.320
41,846
-0.43(-5.55%)
Mar 03, 2021
7.880
7.890
7.640
7.750
27,120
+0.07(+0.91%)
Mar 02, 2021
7.520
7.950
7.520
7.680
17,319
+0.02(+0.26%)
Mar 01, 2021
7.500
7.910
7.500
7.660
52,471
+0.16(+2.13%)
Feb 26, 2021
7.520
7.710
7.400
7.500
38,100
-0.06(-0.79%)
Feb 25, 2021
7.620
7.660
7.450
7.560
48,187
-0.05(-0.66%)
Feb 24, 2021
7.510
7.910
7.130
7.610
29,506
+0.01(+0.13%)
Feb 23, 2021
8.120
8.200
7.430
7.600
76,096
-0.67(-8.10%)
Feb 22, 2021
8.160
8.400
8.110
8.270
50,479
-0.02(-0.24%)
Feb 19, 2021
8.310
8.540
8.200
8.290
21,800
-0.05(-0.60%)
Feb 18, 2021
8.430
8.550
8.140
8.340
43,472
-0.02(-0.24%)
Feb 17, 2021
8.410
8.620
8.020
8.360
41,867
+0.04(+0.48%)
Feb 16, 2021
8.540
8.540
8.060
8.320
67,184
+0.01(+0.12%)
Feb 12, 2021
8.030
8.500
8.000
8.310
95,000
+0.22(+2.72%)
Feb 11, 2021
7.890
8.620
7.890
8.090
36,759
+0.15(+1.89%)
Feb 10, 2021
8.700
8.750
7.500
7.940
153,617
-0.73(-8.42%)
Feb 09, 2021
8.540
8.740
8.510
8.670
37,613
+0.14(+1.64%)
Feb 08, 2021
8.200
8.650
8.070
8.530
115,204
+0.42(+5.18%)
Feb 05, 2021
7.650
8.310
7.650
8.110
75,600
+0.44(+5.74%)
Feb 04, 2021
7.650
8.190
7.420
7.670
124,044
-0.11(-1.44%)
Feb 03, 2021
8.410
8.490
7.480
7.782
206,133
-0.36(-4.39%)
Feb 02, 2021
7.420
8.230
7.150
8.140
257,689
+1.19(+17.04%)
Feb 01, 2021
6.200
7.970
6.160
6.955
406,260
+0.83(+13.46%)
Jan 29, 2021
6.250
6.250
5.960
6.130
30,000
+0.07(+1.16%)
Jan 28, 2021
6.290
6.410
5.950
6.060
50,629
-0.61(-9.08%)
Jan 27, 2021
5.950
6.762
5.940
6.665
142,508
+0.65(+10.71%)
Jan 26, 2021
6.020
6.040
6.000
6.020
19,753
+0.06(+1.01%)
Jan 25, 2021
6.020
6.030
5.960
5.960
18,302
-0.03(-0.50%)
Jan 22, 2021
6.020
6.030
5.968
5.990
8,100
+0.02(+0.25%)
Jan 21, 2021
6.000
6.020
5.890
5.975
9,466
-0.04(-0.58%)
Jan 20, 2021
5.880
6.030
5.880
6.010
17,132
+0.12(+2.12%)
Jan 19, 2021
5.990
5.990
5.830
5.885
17,509
+0.08(+1.47%)
Jan 15, 2021
5.930
5.999
5.760
5.800
30,200
-0.16(-2.68%)
Jan 14, 2021
6.070
6.270
5.960
5.960
16,034
-0.05(-0.83%)
Jan 13, 2021
6.250
6.275
5.920
6.010
43,535
-0.26(-4.15%)
Jan 12, 2021
6.210
6.440
6.210
6.270
2,159
+0.07(+1.13%)
Jan 11, 2021
6.390
6.500
6.200
6.200
11,433
-0.22(-3.43%)
Jan 08, 2021
6.260
6.461
6.260
6.420
4,200
+0.16(+2.56%)
Jan 07, 2021
6.350
6.491
6.260
6.260
11,195
-0.11(-1.73%)
Jan 06, 2021
6.300
6.505
6.300
6.370
18,456
-0.12(-1.92%)
Jan 05, 2021
6.580
6.600
6.370
6.495
31,816
-0.01(-0.23%)
Jan 04, 2021
6.290
6.510
6.150
6.510
31,724
+0.22(+3.50%)
Dec 31, 2020
6.290
6.290
6.290
12,963
+0.07(+1.13%)
Dec 30, 2020
6.640
6.640
6.210
6.220
12,963
+0.13(+2.13%)
Dec 29, 2020
6.000
6.090
5.860
6.090
12,544
+0.23(+3.92%)
Dec 28, 2020
5.960
6.000
5.860
5.860
19,041
-0.11(-1.84%)
Dec 24, 2020
5.960
6.130
5.850
5.970
16,200
-0.04(-0.67%)
Dec 23, 2020
6.120
6.190
5.940
6.010
19,739
-0.15(-2.44%)
Dec 22, 2020
6.274
6.606
6.040
6.160
27,338
-0.23(-3.60%)
Dec 21, 2020
6.350
6.550
6.260
6.390
22,868
-0.06(-0.93%)
Dec 18, 2020
6.420
6.650
6.400
6.450
54,000
+0.02(+0.31%)
Dec 17, 2020
6.350
6.430
6.320
6.430
7,064
+0.10(+1.58%)
Dec 16, 2020
6.150
6.435
6.150
6.330
11,885
+0.12(+1.93%)
Dec 15, 2020
6.340
6.410
6.200
6.210
11,516
-0.13(-2.05%)
Dec 14, 2020
6.430
6.430
6.180
6.340
14,346
-0.07(-1.09%)
Dec 11, 2020
6.470
6.470
6.120
6.410
10,000
+0.09(+1.42%)
Dec 10, 2020
6.340
6.390
6.130
6.320
5,359
+0.03(+0.48%)
Dec 09, 2020
6.560
6.745
6.280
6.290
30,725
-0.28(-4.24%)
Dec 08, 2020
6.320
6.750
6.320
6.569
61,593
+0.28(+4.43%)
Dec 07, 2020
6.200
6.360
5.970
6.290
9,524
+0.03(+0.48%)
Dec 04, 2020
5.940
6.270
5.809
6.260
53,600
+0.36(+6.10%)
Dec 03, 2020
5.705
6.020
5.677
5.900
29,458
+0.09(+1.55%)
Dec 02, 2020
5.690
5.840
5.571
5.810
8,899
+0.02(+0.35%)
Dec 01, 2020
5.720
5.920
5.720
5.790
10,070
+0.20(+3.58%)
Nov 30, 2020
5.920
6.000
5.590
5.590
23,395
-0.42(-7.03%)
Nov 27, 2020
6.045
6.120
6.010
6.013
5,800
+0.01(+0.22%)
Nov 25, 2020
5.800
6.152
5.710
6.000
80,500
+0.41(+7.33%)
Nov 24, 2020
5.440
5.680
5.420
5.590
12,711
+0.01(+0.18%)
Nov 23, 2020
5.690
5.740
5.430
5.580
31,042
-0.05(-0.89%)
Nov 20, 2020
5.670
5.730
5.550
5.630
7,700
-0.04(-0.71%)
Nov 19, 2020
5.540
5.670
5.521
5.670
7,165
+0.06(+1.07%)
Nov 18, 2020
5.480
5.620
5.410
5.610
18,346
+0.12(+2.19%)
Nov 17, 2020
5.470
5.520
5.400
5.490
18,858
+0.27(+5.17%)
Nov 16, 2020
5.500
5.525
5.160
5.220
13,754
-0.10(-1.88%)
Nov 13, 2020
5.240
5.450
5.215
5.320
9,400
+0.09(+1.72%)
Nov 12, 2020
5.570
5.570
5.170
5.230
3,853
-0.24(-4.39%)
Nov 11, 2020
5.370
5.480
5.293
5.470
3,381
+0.17(+3.21%)
Nov 10, 2020
5.480
5.490
5.290
5.300
6,016
-0.10(-1.85%)
Nov 09, 2020
5.590
5.620
5.250
5.400
12,370
+0.03(+0.56%)
Nov 06, 2020
5.400
5.490
5.320
5.370
10,200
-0.13(-2.36%)
Nov 05, 2020
5.310
5.510
5.310
5.500
7,955
+0.20(+3.77%)
Nov 04, 2020
5.250
5.430
5.230
5.300
11,007
-0.06(-1.12%)
Nov 03, 2020
5.230
5.400
5.190
5.360
4,793
+0.15(+2.88%)
Nov 02, 2020
5.510
5.540
5.150
5.210
77,032
-0.31(-5.62%)
Oct 30, 2020
5.600
5.890
5.520
5.520
3,600
-0.10(-1.78%)
Oct 29, 2020
5.830
5.900
5.610
5.620
15,201
-0.27(-4.66%)
Oct 28, 2020
5.790
5.960
5.740
5.895
11,439
+0.02(+0.43%)
Oct 27, 2020
6.000
6.000
5.820
5.870
7,202
-0.15(-2.49%)
Oct 26, 2020
5.850
6.250
5.850
6.020
15,198
+0.10(+1.69%)
Oct 23, 2020
5.850
6.035
5.840
5.920
4,600
+0.05(+0.85%)
Oct 22, 2020
6.100
6.100
5.870
5.870
5,532
-0.22(-3.61%)
Oct 21, 2020
6.260
6.260
5.850
6.090
12,806
-0.20(-3.18%)
Oct 20, 2020
6.000
6.330
6.000
6.290
23,161
+0.40(+6.79%)
Oct 19, 2020
6.030
6.140
5.760
5.890
10,036
-0.06(-1.01%)
Oct 16, 2020
6.130
6.130
5.950
5.950
8,500
-0.18(-2.94%)
Oct 15, 2020
6.300
6.300
6.080
6.130
8,549
-0.03(-0.49%)
Oct 14, 2020
6.020
6.355
6.020
6.160
10,683
+0.08(+1.32%)
Oct 13, 2020
5.930
6.090
5.930
6.080
15,504
+0.24(+4.11%)
Oct 12, 2020
6.050
6.100
5.840
5.840
11,276
-0.24(-3.95%)
Oct 09, 2020
6.100
6.100
5.842
6.080
17,100
+0.00(+0.00%)
Oct 08, 2020
6.000
6.100
5.950
6.080
13,182
+0.03(+0.50%)
Oct 07, 2020
5.950
6.050
5.800
6.050
13,991
+0.18(+3.07%)
Oct 06, 2020
6.000
6.090
5.870
5.870
6,954
-0.04(-0.68%)
Oct 05, 2020
5.670
6.040
5.600
5.910
30,891
+0.33(+5.91%)
Oct 02, 2020
5.340
5.660
5.340
5.580
21,500
+0.04(+0.72%)
Oct 01, 2020
5.510
5.671
5.500
5.540
11,869
+0.01(+0.18%)
Sep 30, 2020
5.440
5.600
5.399
5.530
18,793
+0.05(+0.91%)
Sep 29, 2020
5.590
5.620
5.370
5.480
17,376
-0.01(-0.18%)
Sep 28, 2020
5.500
5.550
5.350
5.490
11,390
+0.07(+1.29%)
Sep 25, 2020
5.510
5.620
5.340
5.420
29,400
-0.11(-1.99%)
Sep 24, 2020
5.640
5.680
5.500
5.530
6,367
-0.04(-0.72%)
Sep 23, 2020
5.580
5.760
5.510
5.570
17,372
-0.02(-0.36%)
Sep 22, 2020
5.510
5.780
5.510
5.590
19,072
+0.08(+1.45%)
Sep 21, 2020
5.840
5.840
5.510
5.510
31,475
-0.26(-4.51%)
Sep 18, 2020
6.010
6.020
5.750
5.770
49,100
-0.21(-3.51%)
Sep 17, 2020
5.690
5.980
5.660
5.980
32,978
+0.17(+2.93%)
Sep 16, 2020
5.950
5.950
5.810
5.810
10,855
-0.12(-2.02%)
Sep 15, 2020
5.960
6.070
5.800
5.930
19,593
-0.03(-0.50%)
Sep 14, 2020
6.210
6.260
5.810
5.960
56,867
-0.26(-4.18%)
Sep 11, 2020
5.930
6.220
5.930
6.220
11,200
+0.30(+5.07%)
Sep 10, 2020
6.310
6.310
5.820
5.920
27,619
-0.37(-5.88%)
Sep 09, 2020
6.200
6.320
6.120
6.290
13,633
+0.24(+3.97%)
Sep 08, 2020
6.110
6.280
6.000
6.050
15,485
-0.25(-3.97%)
Sep 04, 2020
6.290
6.300
5.800
6.300
47,400
+0.00(+0.00%)
Sep 03, 2020
6.750
6.750
6.280
6.300
23,793
-0.38(-5.69%)
Sep 02, 2020
6.660
6.740
6.540
6.680
8,802
+0.11(+1.67%)
Sep 01, 2020
6.710
6.780
6.374
6.570
31,890
-0.16(-2.38%)
Aug 31, 2020
6.360
6.800
6.190
6.730
48,482
+0.30(+4.67%)
Aug 28, 2020
6.500
6.651
6.430
6.430
30,000
-0.12(-1.83%)
Aug 27, 2020
6.290
6.630
6.290
6.550
24,689
+0.20(+3.15%)
Aug 26, 2020
6.310
6.380
6.290
6.350
15,641
+0.02(+0.32%)
Aug 25, 2020
6.300
6.360
6.150
6.330
37,350
+0.02(+0.32%)
Aug 24, 2020
6.000
6.400
6.000
6.310
57,470
+0.35(+5.87%)
Aug 21, 2020
6.040
6.060
5.910
5.960
23,900
-0.15(-2.45%)
Aug 20, 2020
6.040
6.129
6.000
6.110
19,840
+0.05(+0.76%)
Aug 19, 2020
5.850
6.160
5.810
6.064
47,841
+0.12(+2.09%)
Aug 18, 2020
6.060
6.210
5.740
5.940
160,290
+0.01(+0.17%)
Aug 17, 2020
6.010
6.010
5.910
5.930
16,162
-0.08(-1.33%)
Aug 14, 2020
6.040
6.120
5.970
6.010
27,700
-0.03(-0.50%)
Aug 13, 2020
5.950
6.080
5.830
6.040
28,459
+0.10(+1.68%)
Aug 12, 2020
5.970
5.970
5.750
5.940
54,792
-0.03(-0.50%)
Aug 11, 2020
5.700
6.990
5.660
5.970
638,458
+0.36(+6.42%)
Aug 10, 2020
5.640
5.800
5.610
5.610
13,125
-0.07(-1.23%)
Aug 07, 2020
5.550
5.760
5.550
5.680
13,600
+0.08(+1.43%)
Aug 06, 2020
5.720
5.820
5.560
5.600
23,506
-0.22(-3.78%)
Aug 05, 2020
5.750
5.930
5.730
5.820
17,393
+0.10(+1.75%)
Aug 04, 2020
5.850
5.890
5.720
5.720
8,424
-0.09(-1.55%)
Aug 03, 2020
5.780
5.990
5.700
5.810
44,162
+0.04(+0.69%)
Jul 31, 2020
5.900
5.941
5.760
5.770
14,300
-0.12(-2.04%)
Jul 30, 2020
5.860
6.014
5.760
5.890
27,903
+0.01(+0.17%)
Jul 29, 2020
5.850
6.130
5.850
5.880
49,852
+0.03(+0.51%)
Jul 28, 2020
5.760
5.890
5.670
5.850
20,821
+0.04(+0.69%)
Jul 27, 2020
5.750
5.870
5.740
5.810
39,299
+0.08(+1.40%)
Jul 24, 2020
5.500
5.750
5.446
5.730
37,900
+0.23(+4.18%)
Jul 23, 2020
5.452
5.765
5.410
5.500
39,314
-0.21(-3.59%)
Jul 22, 2020
5.730
5.930
5.680
5.705
46,502
-0.12(-1.98%)
Jul 21, 2020
6.010
6.140
5.540
5.820
131,653
-0.27(-4.43%)
Jul 20, 2020
5.510
6.890
5.400
6.090
1,110,666
+0.56(+10.13%)
Jul 17, 2020
5.360
5.530
5.330
5.530
33,000
+0.23(+4.34%)
Jul 16, 2020
5.040
5.390
5.040
5.300
30,311
+0.23(+4.54%)
Jul 15, 2020
5.050
5.285
5.050
5.070
16,616
-0.14(-2.69%)
Jul 14, 2020
5.000
5.260
4.910
5.210
77,436
+0.22(+4.41%)
Jul 13, 2020
5.130
5.150
4.950
4.990
13,011
-0.11(-2.16%)
Jul 10, 2020
4.850
5.100
4.809
5.100
21,500
+0.19(+3.87%)
Jul 09, 2020
4.810
4.920
4.780
4.910
14,902
+0.10(+2.08%)
Jul 08, 2020
4.940
4.970
4.800
4.810
25,193
-0.17(-3.41%)
Jul 07, 2020
4.980
5.080
4.872
4.980
25,777
-0.09(-1.78%)
Jul 06, 2020
5.100
5.100
4.880
5.070
29,565
-0.04(-0.78%)
Jul 02, 2020
5.220
5.220
5.060
5.110
9,700
-0.11(-2.11%)
Jul 01, 2020
5.250
5.300
5.170
5.220
9,556
+0.07(+1.36%)
Jun 30, 2020
5.320
5.400
5.020
5.150
28,327
-0.11(-2.09%)
Jun 29, 2020
5.120
5.430
5.070
5.260
65,627
+0.14(+2.73%)
Jun 26, 2020
4.900
5.190
4.750
5.120
575,800
+0.23(+4.70%)
Jun 25, 2020
4.790
4.900
4.700
4.890
86,012
+0.07(+1.45%)
Jun 24, 2020
4.930
4.980
4.740
4.820
68,487
-0.14(-2.82%)
Jun 23, 2020
5.120
5.120
4.920
4.960
42,353
-0.05(-1.00%)
Jun 22, 2020
5.160
5.160
4.950
5.010
45,584
-0.06(-1.18%)
Jun 19, 2020
5.010
5.200
5.010
5.070
66,900
+0.08(+1.60%)
Jun 18, 2020
5.200
5.200
4.990
4.990
42,662
-0.12(-2.35%)
Jun 17, 2020
5.340
5.340
5.100
5.110
42,810
-0.18(-3.40%)
Jun 16, 2020
5.250
5.485
5.250
5.290
41,938
+0.05(+0.95%)
Jun 15, 2020
5.150
5.546
5.107
5.240
121,286
-0.45(-7.91%)
Jun 12, 2020
5.180
5.760
5.160
5.690
39,900
+0.47(+9.00%)
Jun 11, 2020
5.450
5.530
5.050
5.220
36,932
-0.39(-6.95%)
Jun 10, 2020
5.840
5.840
5.540
5.610
37,611
-0.25(-4.27%)
Jun 09, 2020
5.390
5.870
5.140
5.860
37,127
+0.47(+8.72%)
Jun 08, 2020
5.430
5.690
5.260
5.390
56,208
-0.03(-0.55%)
Jun 05, 2020
5.630
5.700
5.340
5.420
43,600
-0.08(-1.45%)
Jun 04, 2020
5.570
5.650
5.310
5.500
40,073
-0.15(-2.65%)
Jun 03, 2020
5.600
5.815
5.600
5.650
24,746
+0.06(+1.07%)
Jun 02, 2020
5.600
5.770
5.510
5.590
28,220
-0.06(-1.06%)
Jun 01, 2020
5.510
5.800
5.400
5.650
27,546
+0.05(+0.89%)
May 29, 2020
5.780
5.800
5.430
5.600
24,700
-0.21(-3.61%)
May 28, 2020
5.760
6.140
5.740
5.810
54,897
+0.07(+1.22%)
May 27, 2020
4.900
5.740
4.830
5.740
85,511
+0.88(+18.11%)
May 26, 2020
4.720
4.900
4.680
4.860
61,016
+0.17(+3.62%)
May 22, 2020
4.700
4.820
4.530
4.690
54,900
+0.00(+0.00%)
May 21, 2020
4.560
4.810
4.410
4.690
88,942
+0.22(+4.92%)
May 20, 2020
4.510
4.590
4.400
4.470
84,343
+0.06(+1.36%)
May 19, 2020
4.750
4.860
4.310
4.410
62,440
-0.34(-7.16%)
May 18, 2020
4.830
4.937
4.700
4.750
39,695
-0.07(-1.45%)
May 15, 2020
4.750
4.940
4.723
4.820
30,400
+0.07(+1.47%)
May 14, 2020
4.750
4.803
4.260
4.750
55,642
-0.01(-0.31%)
May 13, 2020
5.160
5.245
4.760
4.765
45,525
-0.20(-3.93%)
May 12, 2020
5.600
5.747
4.930
4.960
39,262
-0.53(-9.65%)
May 11, 2020
5.700
5.700
5.420
5.490
24,446
-0.30(-5.18%)
May 08, 2020
5.680
5.840
5.680
5.790
20,300
+0.24(+4.32%)
May 07, 2020
5.540
5.720
5.425
5.550
21,666
+0.11(+2.02%)
May 06, 2020
5.820
5.820
5.390
5.440
26,237
-0.31(-5.39%)
May 05, 2020
6.270
6.300
5.750
5.750
60,810
-0.42(-6.81%)
May 04, 2020
5.940
6.200
5.860
6.170
61,469
+0.13(+2.15%)
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.