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
Fossil Group
(NQ:
FOSL
)
1.320
-0.110 (-7.69%)
Streaming Delayed Price
Updated: 10:03 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 30, 2021
12.41
13.00
12.36
12.90
719,800
+0.19(+1.49%)
Apr 29, 2021
12.70
12.94
12.49
12.71
345,837
+0.12(+0.95%)
Apr 28, 2021
12.46
12.78
12.27
12.59
236,711
+0.01(+0.08%)
Apr 27, 2021
12.49
12.87
12.28
12.58
456,312
+0.28(+2.28%)
Apr 26, 2021
12.33
12.68
12.18
12.30
379,990
-0.33(-2.61%)
Apr 23, 2021
12.62
12.87
12.33
12.63
337,400
+0.28(+2.27%)
Apr 22, 2021
12.29
12.83
11.98
12.35
335,679
-0.01(-0.08%)
Apr 21, 2021
11.54
12.40
11.54
12.36
357,910
+0.56(+4.75%)
Apr 20, 2021
12.72
12.78
11.50
11.80
770,982
-0.84(-6.65%)
Apr 19, 2021
13.21
13.49
12.55
12.64
416,342
-0.58(-4.39%)
Apr 16, 2021
13.45
13.55
12.89
13.22
522,500
-0.03(-0.23%)
Apr 15, 2021
13.58
13.67
12.89
13.25
395,133
-0.17(-1.27%)
Apr 14, 2021
13.63
13.80
13.26
13.42
355,204
-0.20(-1.47%)
Apr 13, 2021
13.79
13.79
12.81
13.62
458,850
-0.16(-1.16%)
Apr 12, 2021
13.08
13.86
13.06
13.78
676,118
+0.78(+6.00%)
Apr 09, 2021
12.79
13.26
12.69
13.00
434,300
+0.24(+1.88%)
Apr 08, 2021
12.42
12.78
12.12
12.76
338,028
+0.35(+2.82%)
Apr 07, 2021
12.59
12.88
12.38
12.41
299,467
-0.45(-3.50%)
Apr 06, 2021
12.73
13.00
12.63
12.86
415,735
+0.16(+1.26%)
Apr 05, 2021
12.47
12.77
12.05
12.70
544,257
+0.22(+1.76%)
Apr 01, 2021
12.86
13.00
12.40
12.48
473,000
+0.08(+0.65%)
Mar 31, 2021
12.39
12.97
12.30
12.40
867,215
-0.08(-0.64%)
Mar 30, 2021
12.02
12.63
11.60
12.48
783,905
+0.49(+4.09%)
Mar 29, 2021
13.33
13.70
11.90
11.99
1,261,929
-1.84(-13.30%)
Mar 26, 2021
12.92
13.84
12.63
13.83
1,000,100
+1.09(+8.56%)
Mar 25, 2021
11.69
13.01
11.46
12.74
870,377
+0.87(+7.33%)
Mar 24, 2021
12.43
13.16
11.82
11.87
1,108,926
-0.42(-3.42%)
Mar 23, 2021
13.04
13.26
12.26
12.29
983,949
-1.07(-8.01%)
Mar 22, 2021
14.07
14.36
13.12
13.36
1,094,657
-1.08(-7.48%)
Mar 19, 2021
14.00
14.72
13.49
14.44
1,731,100
+0.50(+3.59%)
Mar 18, 2021
13.80
14.98
13.71
13.94
922,750
-0.15(-1.06%)
Mar 17, 2021
13.64
14.40
13.36
14.09
679,131
+0.21(+1.51%)
Mar 16, 2021
14.29
14.40
13.76
13.88
805,998
-0.52(-3.61%)
Mar 15, 2021
14.52
14.66
13.70
14.40
1,604,527
-0.11(-0.76%)
Mar 12, 2021
14.66
15.39
14.25
14.51
1,483,500
-0.60(-3.97%)
Mar 11, 2021
18.60
18.98
14.69
15.11
4,329,464
-2.95(-16.33%)
Mar 10, 2021
18.65
19.33
17.41
18.06
826,055
-0.27(-1.47%)
Mar 09, 2021
17.56
18.65
16.95
18.33
658,454
+0.67(+3.79%)
Mar 08, 2021
16.07
17.73
16.07
17.66
802,517
+1.71(+10.72%)
Mar 05, 2021
15.80
16.03
14.65
15.95
466,100
+0.36(+2.31%)
Mar 04, 2021
16.16
16.83
15.30
15.59
651,087
-0.49(-3.05%)
Mar 03, 2021
16.64
17.05
16.08
16.08
472,301
-0.37(-2.25%)
Mar 02, 2021
15.89
16.76
15.80
16.45
577,876
-0.25(-1.50%)
Mar 01, 2021
15.97
17.12
15.54
16.70
644,787
+1.56(+10.30%)
Feb 26, 2021
15.80
16.11
14.81
15.14
838,100
-0.69(-4.36%)
Feb 25, 2021
16.02
16.67
15.22
15.83
714,655
+0.25(+1.60%)
Feb 24, 2021
15.79
16.45
15.04
15.58
779,046
-0.25(-1.58%)
Feb 23, 2021
16.31
16.57
14.73
15.83
836,628
-0.27(-1.68%)
Feb 22, 2021
16.14
16.90
15.82
16.10
533,095
+0.09(+0.56%)
Feb 19, 2021
15.84
16.68
15.69
16.01
536,700
+0.27(+1.72%)
Feb 18, 2021
16.71
16.88
15.17
15.74
754,191
-1.15(-6.81%)
Feb 17, 2021
16.50
17.59
16.15
16.89
586,817
+0.17(+1.02%)
Feb 16, 2021
16.60
17.26
16.18
16.72
500,153
+0.64(+3.98%)
Feb 12, 2021
17.26
17.26
15.84
16.08
364,600
-1.05(-6.13%)
Feb 11, 2021
17.89
18.02
16.63
17.13
576,733
-0.80(-4.46%)
Feb 10, 2021
16.66
18.12
16.18
17.93
1,216,630
+1.68(+10.34%)
Feb 09, 2021
16.39
16.62
15.64
16.25
615,795
-0.18(-1.10%)
Feb 08, 2021
17.28
17.49
16.00
16.43
903,846
-0.83(-4.81%)
Feb 05, 2021
15.62
17.46
15.51
17.26
1,265,200
+1.41(+8.90%)
Feb 04, 2021
15.68
16.35
15.36
15.85
911,607
+0.57(+3.73%)
Feb 03, 2021
13.81
15.52
13.66
15.28
1,331,473
+1.74(+12.85%)
Feb 02, 2021
15.23
15.48
13.36
13.54
1,599,483
-1.67(-10.98%)
Feb 01, 2021
14.46
16.02
12.45
15.21
2,321,793
+0.71(+4.90%)
Jan 29, 2021
16.02
17.98
14.50
14.50
2,365,800
-0.16(-1.09%)
Jan 28, 2021
17.19
19.52
13.55
14.66
5,287,984
-9.00(-38.04%)
Jan 27, 2021
12.74
28.60
12.51
23.66
20,126,636
+11.01(+87.04%)
Jan 26, 2021
11.74
12.66
11.58
12.65
1,450,699
+0.91(+7.75%)
Jan 25, 2021
9.890
12.27
9.550
11.74
2,749,559
+1.87(+18.95%)
Jan 22, 2021
9.320
9.930
9.140
9.870
1,176,900
+0.35(+3.68%)
Jan 21, 2021
9.280
9.650
9.220
9.520
1,097,452
+0.34(+3.70%)
Jan 20, 2021
9.180
9.360
8.840
9.180
1,102,881
+0.07(+0.77%)
Jan 19, 2021
9.850
9.880
9.070
9.110
992,696
-0.72(-7.32%)
Jan 15, 2021
10.18
10.23
9.640
9.830
776,400
-0.47(-4.56%)
Jan 14, 2021
10.05
10.64
10.05
10.30
595,510
+0.34(+3.41%)
Jan 13, 2021
10.46
10.58
9.935
9.960
626,328
-0.63(-5.95%)
Jan 12, 2021
9.840
10.63
9.830
10.59
983,527
+0.78(+7.95%)
Jan 11, 2021
9.550
9.950
9.510
9.810
616,303
+0.01(+0.05%)
Jan 08, 2021
9.820
10.01
9.460
9.805
832,000
+0.04(+0.36%)
Jan 07, 2021
9.530
10.09
9.520
9.770
818,278
+0.03(+0.31%)
Jan 06, 2021
9.050
9.990
8.910
9.740
1,353,282
+0.66(+7.27%)
Jan 05, 2021
8.490
9.300
8.450
9.080
851,137
+0.54(+6.32%)
Jan 04, 2021
8.580
8.760
8.430
8.540
847,619
-0.13(-1.50%)
Dec 31, 2020
8.670
8.670
8.670
1,244,292
-0.04(-0.46%)
Dec 30, 2020
8.880
9.080
8.550
8.710
1,244,292
-0.10(-1.14%)
Dec 29, 2020
9.110
9.230
8.380
8.810
1,277,966
-0.35(-3.82%)
Dec 28, 2020
9.460
9.460
9.110
9.160
812,404
-0.03(-0.33%)
Dec 24, 2020
9.550
9.550
9.150
9.190
477,400
-0.37(-3.87%)
Dec 23, 2020
9.300
9.650
9.190
9.560
1,055,967
+0.38(+4.14%)
Dec 22, 2020
9.500
9.570
9.070
9.180
537,383
-0.14(-1.50%)
Dec 21, 2020
8.890
9.450
8.810
9.320
1,188,304
+0.24(+2.64%)
Dec 18, 2020
9.660
9.740
8.965
9.080
3,497,200
-0.61(-6.30%)
Dec 17, 2020
9.780
9.870
9.250
9.690
1,191,931
-0.09(-0.92%)
Dec 16, 2020
9.630
10.09
9.560
9.780
1,475,050
+0.09(+0.93%)
Dec 15, 2020
9.760
9.970
9.370
9.690
2,355,602
+0.04(+0.41%)
Dec 14, 2020
13.49
13.61
9.640
9.650
6,376,434
-3.64(-27.39%)
Dec 11, 2020
13.24
13.41
12.82
13.29
1,446,800
+0.01(+0.08%)
Dec 10, 2020
12.82
13.37
12.71
13.28
1,436,114
+0.20(+1.53%)
Dec 09, 2020
12.99
13.43
12.66
13.08
1,239,021
+0.13(+1.00%)
Dec 08, 2020
12.13
13.04
12.00
12.95
1,329,890
+0.55(+4.44%)
Dec 07, 2020
11.96
12.68
11.76
12.40
1,412,183
+0.68(+5.80%)
Dec 04, 2020
11.15
11.73
11.05
11.72
941,800
+0.51(+4.55%)
Dec 03, 2020
11.05
11.46
10.89
11.21
836,991
+0.30(+2.75%)
Dec 02, 2020
10.79
11.09
10.60
10.91
835,100
+0.09(+0.79%)
Dec 01, 2020
10.65
11.28
10.52
10.82
982,413
+0.22(+2.12%)
Nov 30, 2020
11.21
11.25
10.48
10.60
905,274
-0.55(-4.93%)
Nov 27, 2020
11.76
11.77
11.01
11.15
585,900
-0.44(-3.80%)
Nov 25, 2020
11.32
11.87
11.15
11.59
759,300
+0.06(+0.52%)
Nov 24, 2020
11.81
12.18
11.42
11.53
1,460,536
-0.05(-0.43%)
Nov 23, 2020
11.19
12.00
10.93
11.58
2,004,704
+0.49(+4.42%)
Nov 20, 2020
11.95
12.20
10.84
11.09
2,393,400
-0.83(-6.96%)
Nov 19, 2020
10.65
12.04
10.38
11.92
2,932,558
+1.24(+11.61%)
Nov 18, 2020
10.65
11.06
10.32
10.68
2,519,611
-0.03(-0.28%)
Nov 17, 2020
8.770
10.82
8.470
10.71
7,542,664
+1.72(+19.13%)
Nov 16, 2020
8.110
9.550
7.760
8.990
7,225,050
+1.22(+15.70%)
Nov 13, 2020
7.560
7.890
7.020
7.770
3,029,500
+0.34(+4.58%)
Nov 12, 2020
7.170
8.240
7.120
7.430
14,760,857
+1.46(+24.46%)
Nov 11, 2020
6.390
6.440
5.910
5.970
3,661,880
-0.32(-5.09%)
Nov 10, 2020
6.500
6.590
6.090
6.290
1,249,590
-0.15(-2.33%)
Nov 09, 2020
6.570
6.960
6.440
6.440
1,207,876
+0.51(+8.60%)
Nov 06, 2020
6.240
6.270
5.890
5.930
752,300
-0.39(-6.17%)
Nov 05, 2020
6.070
6.395
6.000
6.320
876,864
+0.42(+7.12%)
Nov 04, 2020
6.130
6.170
5.800
5.900
836,364
-0.39(-6.20%)
Nov 03, 2020
5.870
6.320
5.780
6.290
821,974
+0.56(+9.77%)
Nov 02, 2020
5.780
5.835
5.630
5.730
633,942
+0.02(+0.35%)
Oct 30, 2020
6.100
6.160
5.650
5.710
870,800
-0.40(-6.55%)
Oct 29, 2020
5.750
6.150
5.710
6.110
856,469
+0.37(+6.45%)
Oct 28, 2020
6.110
6.330
5.650
5.740
1,289,645
-0.66(-10.31%)
Oct 27, 2020
6.270
6.490
6.170
6.400
855,139
+0.16(+2.56%)
Oct 26, 2020
5.940
6.620
5.910
6.240
1,808,420
+0.16(+2.63%)
Oct 23, 2020
6.280
6.400
5.870
6.080
1,198,100
-0.22(-3.49%)
Oct 22, 2020
5.760
6.320
5.690
6.300
1,168,228
+0.53(+9.19%)
Oct 21, 2020
5.680
5.800
5.540
5.770
611,037
+0.06(+1.05%)
Oct 20, 2020
5.680
5.900
5.602
5.710
754,843
+0.09(+1.60%)
Oct 19, 2020
5.700
5.880
5.590
5.620
1,146,403
-0.06(-1.06%)
Oct 16, 2020
5.790
5.970
5.515
5.680
1,072,500
-0.04(-0.70%)
Oct 15, 2020
5.770
5.840
5.480
5.720
1,383,782
-0.16(-2.72%)
Oct 14, 2020
6.090
6.420
5.880
5.880
1,132,312
-0.15(-2.49%)
Oct 13, 2020
6.540
6.570
5.840
6.030
1,893,946
-0.43(-6.66%)
Oct 12, 2020
6.760
6.880
6.440
6.460
1,073,237
-0.27(-4.01%)
Oct 09, 2020
6.440
6.920
6.360
6.730
2,010,900
+0.33(+5.16%)
Oct 08, 2020
7.120
7.220
6.330
6.400
2,415,040
-0.60(-8.57%)
Oct 07, 2020
6.450
7.020
6.330
7.000
2,189,981
+0.69(+10.94%)
Oct 06, 2020
6.500
6.850
6.280
6.310
1,832,450
-0.22(-3.37%)
Oct 05, 2020
5.870
6.610
5.870
6.530
3,321,749
+0.62(+10.49%)
Oct 02, 2020
5.550
5.950
5.510
5.910
629,100
+0.14(+2.43%)
Oct 01, 2020
5.900
5.910
5.695
5.770
907,004
+0.03(+0.52%)
Sep 30, 2020
5.840
6.010
5.690
5.740
1,200,082
-0.04(-0.69%)
Sep 29, 2020
6.200
6.230
5.620
5.780
1,714,204
-0.43(-6.92%)
Sep 28, 2020
6.220
6.420
6.140
6.210
1,040,639
+0.14(+2.31%)
Sep 25, 2020
6.490
6.510
6.000
6.070
1,506,900
-0.49(-7.47%)
Sep 24, 2020
7.110
7.110
6.550
6.560
1,079,679
-0.47(-6.69%)
Sep 23, 2020
7.560
7.600
7.025
7.030
845,294
-0.36(-4.87%)
Sep 22, 2020
7.500
7.690
7.330
7.390
622,577
-0.08(-1.07%)
Sep 21, 2020
7.800
7.910
7.400
7.470
1,283,415
-0.64(-7.89%)
Sep 18, 2020
8.220
8.230
7.860
8.110
1,378,200
-0.03(-0.31%)
Sep 17, 2020
8.340
8.590
7.950
8.135
2,105,008
-0.33(-3.84%)
Sep 16, 2020
7.570
8.810
7.567
8.460
5,255,545
+0.96(+12.80%)
Sep 15, 2020
7.350
7.700
7.340
7.500
1,018,014
+0.19(+2.60%)
Sep 14, 2020
7.220
7.568
7.100
7.310
1,189,417
+0.09(+1.25%)
Sep 11, 2020
7.010
7.250
6.935
7.220
660,800
+0.23(+3.29%)
Sep 10, 2020
7.050
7.320
6.970
6.990
774,051
-0.08(-1.13%)
Sep 09, 2020
6.790
7.140
6.420
7.070
1,054,771
+0.35(+5.21%)
Sep 08, 2020
6.420
6.870
6.340
6.720
1,064,040
+0.09(+1.36%)
Sep 04, 2020
7.000
7.040
6.170
6.630
1,545,800
-0.32(-4.54%)
Sep 03, 2020
6.790
7.140
6.711
6.945
1,569,427
+0.15(+2.13%)
Sep 02, 2020
6.580
6.830
6.440
6.800
1,053,980
+0.25(+3.82%)
Sep 01, 2020
6.380
6.620
6.210
6.550
1,170,041
+0.12(+1.87%)
Aug 31, 2020
6.110
6.450
5.940
6.430
1,607,985
+0.32(+5.24%)
Aug 28, 2020
5.640
6.270
5.582
6.110
1,496,400
+0.53(+9.50%)
Aug 27, 2020
5.580
5.870
5.520
5.580
670,170
+0.01(+0.18%)
Aug 26, 2020
5.880
5.940
5.540
5.570
1,132,821
-0.31(-5.27%)
Aug 25, 2020
5.950
5.950
5.680
5.880
877,609
+0.04(+0.68%)
Aug 24, 2020
5.440
5.900
5.360
5.840
1,180,407
+0.47(+8.75%)
Aug 21, 2020
5.600
5.640
5.300
5.370
1,076,500
-0.25(-4.45%)
Aug 20, 2020
5.210
5.690
5.150
5.620
1,126,522
+0.27(+5.05%)
Aug 19, 2020
5.590
5.660
5.200
5.350
1,434,006
-0.21(-3.78%)
Aug 18, 2020
5.760
5.760
5.320
5.560
1,328,967
-0.16(-2.80%)
Aug 17, 2020
5.490
5.770
5.370
5.720
1,937,123
+0.10(+1.78%)
Aug 14, 2020
5.080
5.930
5.080
5.620
3,387,300
+0.32(+6.04%)
Aug 13, 2020
5.000
5.490
4.770
5.300
4,954,129
+0.66(+14.22%)
Aug 12, 2020
4.800
4.810
4.460
4.640
2,203,100
-0.17(-3.53%)
Aug 11, 2020
4.520
4.900
4.500
4.810
1,948,312
+0.40(+9.07%)
Aug 10, 2020
4.080
4.590
4.020
4.410
1,513,202
+0.39(+9.70%)
Aug 07, 2020
4.010
4.142
3.901
4.020
1,429,300
-0.12(-2.90%)
Aug 06, 2020
3.930
4.150
3.910
4.140
1,944,861
+0.04(+0.98%)
Aug 05, 2020
3.550
4.130
3.520
4.100
3,088,909
+0.64(+18.50%)
Aug 04, 2020
3.370
3.490
3.320
3.460
789,338
+0.11(+3.28%)
Aug 03, 2020
3.350
3.500
3.190
3.350
1,370,159
+0.04(+1.21%)
Jul 31, 2020
3.510
3.540
3.210
3.310
1,549,000
-0.12(-3.50%)
Jul 30, 2020
3.590
3.630
3.420
3.430
1,492,110
-0.19(-5.25%)
Jul 29, 2020
3.660
3.740
3.530
3.620
1,639,041
+0.00(+0.00%)
Jul 28, 2020
3.720
3.810
3.530
3.620
1,154,003
-0.08(-2.16%)
Jul 27, 2020
3.860
3.880
3.700
3.700
1,113,660
-0.17(-4.39%)
Jul 24, 2020
3.990
4.010
3.850
3.870
571,400
-0.10(-2.52%)
Jul 23, 2020
4.000
4.150
3.930
3.970
863,663
-0.02(-0.50%)
Jul 22, 2020
4.060
4.100
3.950
3.990
602,835
-0.11(-2.68%)
Jul 21, 2020
3.960
4.180
3.950
4.100
943,138
+0.20(+5.13%)
Jul 20, 2020
4.100
4.130
3.860
3.900
973,348
-0.23(-5.57%)
Jul 17, 2020
4.310
4.390
4.060
4.130
938,300
-0.15(-3.50%)
Jul 16, 2020
4.450
4.490
4.240
4.280
1,007,399
-0.24(-5.31%)
Jul 15, 2020
4.030
4.620
4.030
4.520
1,837,390
+0.58(+14.72%)
Jul 14, 2020
3.910
4.000
3.800
3.940
865,486
+0.07(+1.81%)
Jul 13, 2020
4.070
4.130
3.820
3.870
1,534,408
-0.13(-3.25%)
Jul 10, 2020
3.820
4.200
3.720
4.000
1,682,400
+0.17(+4.44%)
Jul 09, 2020
4.120
4.120
3.790
3.830
1,032,994
-0.30(-7.26%)
Jul 08, 2020
4.150
4.150
3.580
4.130
2,555,622
-0.02(-0.48%)
Jul 07, 2020
4.260
4.310
4.090
4.150
770,859
-0.16(-3.71%)
Jul 06, 2020
4.490
4.590
4.130
4.310
1,189,623
-0.12(-2.71%)
Jul 02, 2020
4.390
4.640
4.390
4.430
877,200
+0.09(+2.19%)
Jul 01, 2020
4.670
4.810
4.180
4.335
1,187,243
-0.32(-6.77%)
Jun 30, 2020
4.430
4.680
4.310
4.650
996,506
+0.18(+4.03%)
Jun 29, 2020
4.190
4.520
4.130
4.470
1,098,905
+0.30(+7.19%)
Jun 26, 2020
4.370
4.420
3.985
4.170
2,289,400
-0.21(-4.79%)
Jun 25, 2020
4.410
4.530
4.270
4.380
1,134,409
-0.07(-1.57%)
Jun 24, 2020
4.880
4.880
4.390
4.450
1,632,831
-0.45(-9.18%)
Jun 23, 2020
4.930
4.990
4.660
4.900
1,602,950
+0.09(+1.87%)
Jun 22, 2020
5.050
5.200
4.620
4.810
1,933,300
-0.33(-6.33%)
Jun 19, 2020
5.000
5.170
4.810
5.135
3,172,200
+0.21(+4.16%)
Jun 18, 2020
4.730
4.960
4.560
4.930
1,836,245
+0.09(+1.86%)
Jun 17, 2020
5.050
5.110
4.780
4.840
1,590,635
-0.25(-4.91%)
Jun 16, 2020
5.100
5.560
4.980
5.090
2,948,282
+0.32(+6.71%)
Jun 15, 2020
4.520
4.900
4.380
4.770
2,061,865
+0.02(+0.42%)
Jun 12, 2020
4.700
5.180
4.500
4.750
2,623,300
+0.37(+8.45%)
Jun 11, 2020
4.500
4.820
4.360
4.380
2,698,698
-0.68(-13.44%)
Jun 10, 2020
5.380
5.600
4.920
5.060
5,432,757
+0.03(+0.60%)
Jun 09, 2020
7.290
7.500
5.010
5.030
9,696,245
-3.07(-37.90%)
Jun 08, 2020
5.440
8.160
5.400
8.100
10,097,791
+2.85(+54.29%)
Jun 05, 2020
4.550
5.330
4.520
5.250
3,064,000
+0.89(+20.41%)
Jun 04, 2020
3.630
4.590
3.630
4.360
3,478,302
+0.55(+14.44%)
Jun 03, 2020
3.400
3.910
3.380
3.810
2,301,456
+0.38(+11.08%)
Jun 02, 2020
3.150
3.530
3.150
3.430
2,443,652
+0.31(+9.94%)
Jun 01, 2020
3.080
3.160
2.960
3.120
1,526,838
+0.07(+2.30%)
May 29, 2020
3.150
3.150
3.020
3.050
1,874,100
-0.15(-4.69%)
May 28, 2020
3.240
3.260
3.080
3.200
1,148,023
-0.08(-2.44%)
May 27, 2020
3.170
3.290
2.980
3.280
1,722,780
+0.18(+5.81%)
May 26, 2020
3.290
3.290
2.960
3.100
2,133,282
-0.13(-4.02%)
May 22, 2020
2.950
3.250
2.910
3.230
1,303,000
+0.32(+11.00%)
May 21, 2020
2.790
2.980
2.770
2.910
1,543,211
+0.21(+7.78%)
May 20, 2020
3.020
3.030
2.690
2.700
2,142,193
-0.29(-9.70%)
May 19, 2020
3.230
3.230
2.940
2.990
874,539
-0.25(-7.72%)
May 18, 2020
3.020
3.310
3.000
3.240
1,515,874
+0.36(+12.50%)
May 15, 2020
2.940
2.940
2.730
2.880
1,460,700
-0.04(-1.37%)
May 14, 2020
2.980
3.100
2.870
2.920
1,322,865
-0.14(-4.58%)
May 13, 2020
3.110
3.120
2.850
3.060
1,714,533
-0.03(-0.97%)
May 12, 2020
3.620
3.670
3.040
3.090
1,818,071
-0.56(-15.34%)
May 11, 2020
3.510
3.670
3.390
3.650
848,569
+0.09(+2.53%)
May 08, 2020
3.530
3.590
3.400
3.560
481,000
+0.14(+4.09%)
May 07, 2020
3.360
3.585
3.301
3.420
609,084
+0.11(+3.32%)
May 06, 2020
3.360
3.430
3.180
3.310
734,761
-0.03(-0.90%)
May 05, 2020
3.540
3.730
3.330
3.340
669,431
-0.12(-3.47%)
May 04, 2020
3.700
3.910
3.400
3.460
784,965
-0.32(-8.47%)
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.