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
The9 Ltd ADR
(NQ:
NCTY
)
8.557
+0.667 (+8.46%)
Streaming Delayed Price
Updated: 11:52 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
24.18
25.25
22.51
22.98
1,509,600
-1.00(-4.17%)
Apr 29, 2021
24.78
25.44
23.38
23.98
748,637
-1.80(-6.98%)
Apr 28, 2021
22.39
26.30
22.39
25.78
1,365,031
+3.04(+13.37%)
Apr 27, 2021
24.39
24.55
22.33
22.74
1,137,081
-1.24(-5.17%)
Apr 26, 2021
22.86
23.99
21.83
23.98
1,346,548
+2.78(+13.11%)
Apr 23, 2021
18.92
21.40
18.77
21.20
959,600
+1.12(+5.58%)
Apr 22, 2021
21.15
21.69
19.86
20.08
1,305,657
-1.31(-6.12%)
Apr 21, 2021
18.50
21.75
18.21
21.39
1,680,599
+2.01(+10.37%)
Apr 20, 2021
18.43
19.75
17.78
19.38
1,328,398
+0.92(+4.98%)
Apr 19, 2021
19.46
20.19
17.50
18.46
1,873,320
-2.39(-11.46%)
Apr 16, 2021
19.66
21.23
19.05
20.85
1,750,000
+0.17(+0.82%)
Apr 15, 2021
23.52
23.60
19.51
20.68
2,952,422
-2.88(-12.22%)
Apr 14, 2021
26.75
26.82
23.30
23.56
1,857,920
-1.82(-7.17%)
Apr 13, 2021
24.36
25.79
23.52
25.38
2,240,987
+2.52(+11.02%)
Apr 12, 2021
27.53
29.59
22.42
22.86
4,219,691
-3.82(-14.32%)
Apr 09, 2021
28.02
28.28
25.57
26.68
1,660,400
-1.72(-6.06%)
Apr 08, 2021
26.13
28.88
25.13
28.40
3,625,915
+3.59(+14.47%)
Apr 07, 2021
28.80
28.90
24.30
24.81
3,902,209
-4.35(-14.92%)
Apr 06, 2021
30.65
30.90
28.28
29.16
1,904,321
-1.18(-3.89%)
Apr 05, 2021
33.85
33.98
30.04
30.34
3,003,415
-3.66(-10.76%)
Apr 01, 2021
32.90
35.90
32.16
34.00
4,886,800
+2.80(+8.97%)
Mar 31, 2021
29.81
33.99
29.71
31.20
13,107,922
-10.20(-24.64%)
Mar 30, 2021
38.98
41.40
34.50
41.40
2,618,691
+5.10(+14.05%)
Mar 29, 2021
37.75
41.90
35.22
36.30
1,612,829
+2.01(+5.86%)
Mar 26, 2021
34.81
38.09
33.09
34.29
1,211,000
+0.34(+1.00%)
Mar 25, 2021
30.44
34.61
29.00
33.95
2,039,020
-1.15(-3.28%)
Mar 24, 2021
39.85
40.99
35.10
35.10
1,427,814
-1.55(-4.23%)
Mar 23, 2021
42.17
44.04
34.81
36.65
2,181,129
-7.29(-16.59%)
Mar 22, 2021
50.31
51.09
43.08
43.94
1,470,363
-6.85(-13.49%)
Mar 19, 2021
52.15
54.67
49.98
50.79
1,240,100
-1.20(-2.31%)
Mar 18, 2021
55.83
60.15
51.51
51.99
2,862,807
-6.26(-10.75%)
Mar 17, 2021
54.21
60.79
50.72
58.25
2,927,239
+0.76(+1.32%)
Mar 16, 2021
58.59
62.50
55.03
57.49
1,938,295
-4.50(-7.26%)
Mar 15, 2021
62.43
64.74
56.11
61.99
2,101,247
+1.37(+2.26%)
Mar 12, 2021
54.95
63.86
54.60
60.62
2,423,700
+0.28(+0.46%)
Mar 11, 2021
56.91
60.95
52.79
60.34
2,506,171
+8.90(+17.30%)
Mar 10, 2021
61.29
65.00
50.51
51.44
4,153,242
-1.37(-2.59%)
Mar 09, 2021
44.95
56.20
43.56
52.81
4,665,327
+14.30(+37.13%)
Mar 08, 2021
40.54
43.80
37.50
38.51
1,825,743
-1.60(-3.99%)
Mar 05, 2021
45.75
46.14
31.38
40.11
2,415,300
-3.14(-7.26%)
Mar 04, 2021
44.27
48.69
41.02
43.25
2,112,318
-4.23(-8.91%)
Mar 03, 2021
49.97
52.66
45.61
47.48
3,338,299
+3.14(+7.08%)
Mar 02, 2021
53.41
55.98
41.34
44.34
3,833,722
-0.58(-1.29%)
Mar 01, 2021
37.89
46.86
36.75
44.92
3,807,214
+12.23(+37.41%)
Feb 26, 2021
34.23
40.50
32.29
32.69
3,615,500
-8.54(-20.71%)
Feb 25, 2021
58.40
58.42
40.30
41.23
2,660,336
-15.43(-27.23%)
Feb 24, 2021
60.93
64.76
55.00
56.66
1,855,730
+2.87(+5.34%)
Feb 23, 2021
64.73
67.77
49.00
53.79
3,408,009
-27.78(-34.06%)
Feb 22, 2021
72.50
89.20
70.50
81.57
3,309,660
-1.32(-1.59%)
Feb 19, 2021
65.57
88.43
65.50
82.89
3,934,300
+19.72(+31.22%)
Feb 18, 2021
56.40
65.34
52.53
63.17
2,182,487
+2.37(+3.90%)
Feb 17, 2021
60.00
65.50
52.10
60.80
3,151,849
+4.30(+7.61%)
Feb 16, 2021
44.66
59.50
44.57
56.50
2,591,534
+17.16(+43.62%)
Feb 12, 2021
35.02
40.73
34.01
39.34
1,030,300
+2.22(+5.98%)
Feb 11, 2021
39.16
43.36
32.00
37.12
1,972,621
+0.81(+2.23%)
Feb 10, 2021
34.85
41.73
31.00
36.31
3,312,990
+2.07(+6.05%)
Feb 09, 2021
27.65
34.66
26.70
34.24
3,321,342
+9.45(+38.12%)
Feb 08, 2021
28.00
29.24
24.48
24.79
2,889,920
+1.44(+6.17%)
Feb 05, 2021
22.95
25.00
20.75
23.35
2,992,100
+3.47(+17.45%)
Feb 04, 2021
19.20
20.62
17.54
19.88
1,337,390
+1.38(+7.46%)
Feb 03, 2021
17.61
19.49
16.52
18.50
1,714,688
+0.00(+0.00%)
Feb 02, 2021
14.63
18.50
13.65
18.50
1,827,833
+4.60(+33.09%)
Feb 01, 2021
15.19
15.50
13.80
13.90
1,002,616
-1.48(-9.62%)
Jan 29, 2021
18.89
18.99
14.21
15.38
3,771,100
-0.86(-5.30%)
Jan 28, 2021
11.73
17.50
11.52
16.24
10,975,108
+5.98(+58.28%)
Jan 27, 2021
11.03
11.75
10.23
10.26
1,107,117
-2.12(-17.12%)
Jan 26, 2021
12.79
13.70
12.03
12.38
1,218,057
-1.12(-8.30%)
Jan 25, 2021
13.29
14.85
12.21
13.50
3,969,370
+2.32(+20.75%)
Jan 22, 2021
8.900
11.47
8.820
11.18
1,976,800
+2.08(+22.86%)
Jan 21, 2021
8.330
9.650
8.320
9.100
1,240,296
+0.49(+5.69%)
Jan 20, 2021
9.560
10.02
8.610
8.610
1,283,072
-1.05(-10.87%)
Jan 19, 2021
10.96
11.00
9.570
9.660
1,115,730
-0.70(-6.76%)
Jan 15, 2021
12.00
12.31
10.35
10.36
1,725,900
-1.56(-13.09%)
Jan 14, 2021
14.20
14.21
11.90
11.92
1,672,782
-1.22(-9.28%)
Jan 13, 2021
13.43
13.74
12.32
13.14
1,291,794
-0.78(-5.60%)
Jan 12, 2021
12.76
13.95
12.76
13.92
1,368,813
+1.47(+11.81%)
Jan 11, 2021
11.33
12.74
10.61
12.45
2,768,134
-0.44(-3.41%)
Jan 08, 2021
17.14
17.14
12.05
12.89
7,579,800
-4.21(-24.62%)
Jan 07, 2021
21.70
27.82
16.10
17.10
34,533,560
+2.21(+14.84%)
Jan 06, 2021
9.660
15.86
9.560
14.89
48,660,464
+6.33(+73.95%)
Jan 05, 2021
6.330
10.10
5.960
8.560
26,630,216
+1.94(+29.31%)
Jan 04, 2021
5.710
8.100
5.250
6.620
55,577,376
+3.08(+87.01%)
Dec 31, 2020
3.540
3.540
3.540
512,763
+0.12(+3.51%)
Dec 30, 2020
3.270
3.600
3.220
3.420
512,763
+0.27(+8.57%)
Dec 29, 2020
3.600
3.620
3.030
3.150
1,060,419
-0.58(-15.55%)
Dec 28, 2020
2.860
3.840
2.860
3.730
2,206,796
+0.84(+29.07%)
Dec 24, 2020
2.990
3.040
2.850
2.890
242,000
-0.09(-3.02%)
Dec 23, 2020
3.090
3.250
2.950
2.980
347,408
-0.11(-3.56%)
Dec 22, 2020
3.260
3.350
3.080
3.090
262,766
-0.23(-6.93%)
Dec 21, 2020
3.120
3.400
3.060
3.320
606,431
-0.15(-4.32%)
Dec 18, 2020
3.170
3.630
3.150
3.470
1,258,600
+0.33(+10.51%)
Dec 17, 2020
3.000
3.340
2.900
3.140
1,495,803
+0.20(+6.80%)
Dec 16, 2020
2.860
3.060
2.850
2.940
370,841
+0.10(+3.52%)
Dec 15, 2020
2.850
2.970
2.760
2.840
447,493
+0.03(+1.07%)
Dec 14, 2020
2.690
2.910
2.630
2.810
691,448
+0.07(+2.55%)
Dec 11, 2020
3.210
3.340
2.740
2.740
805,900
-0.42(-13.29%)
Dec 10, 2020
3.120
3.240
3.020
3.160
404,446
+0.03(+0.96%)
Dec 09, 2020
3.310
3.420
3.050
3.130
622,268
-0.13(-3.99%)
Dec 08, 2020
3.340
3.440
3.200
3.260
593,824
-0.03(-0.91%)
Dec 07, 2020
3.100
3.390
2.960
3.290
985,348
+0.17(+5.45%)
Dec 04, 2020
3.290
3.310
3.050
3.120
398,200
-0.12(-3.70%)
Dec 03, 2020
3.070
3.280
3.050
3.240
426,992
+0.22(+7.28%)
Dec 02, 2020
3.020
3.110
2.830
3.020
269,795
-0.02(-0.66%)
Dec 01, 2020
2.980
3.170
2.860
3.040
882,069
+0.09(+3.05%)
Nov 30, 2020
3.270
3.270
2.800
2.950
982,309
-0.37(-11.14%)
Nov 27, 2020
3.560
3.670
3.300
3.320
862,100
-0.29(-7.91%)
Nov 25, 2020
3.570
3.820
3.500
3.605
1,154,200
-0.25(-6.61%)
Nov 24, 2020
3.960
3.960
3.280
3.860
1,872,532
-0.19(-4.69%)
Nov 23, 2020
3.550
4.280
3.500
4.050
7,266,041
+1.02(+33.66%)
Nov 20, 2020
2.670
3.160
2.610
3.030
2,428,100
+0.50(+19.76%)
Nov 19, 2020
2.420
2.620
2.360
2.530
687,612
+0.16(+6.75%)
Nov 18, 2020
2.310
2.500
2.260
2.370
782,003
+0.03(+1.28%)
Nov 17, 2020
2.340
2.420
2.280
2.340
339,218
-0.12(-4.88%)
Nov 16, 2020
2.550
2.580
2.360
2.460
283,716
-0.11(-4.28%)
Nov 13, 2020
2.740
2.820
2.520
2.570
971,100
-0.17(-6.20%)
Nov 12, 2020
2.470
2.810
2.410
2.740
1,197,881
+0.23(+9.16%)
Nov 11, 2020
2.410
2.640
2.400
2.510
515,676
+0.13(+5.46%)
Nov 10, 2020
2.300
2.470
2.260
2.380
407,687
+0.04(+1.71%)
Nov 09, 2020
2.260
2.510
2.240
2.340
351,817
+0.01(+0.43%)
Nov 06, 2020
2.500
2.665
2.220
2.330
892,000
-0.05(-2.10%)
Nov 05, 2020
2.230
2.460
2.180
2.380
1,258,363
+0.23(+10.70%)
Nov 04, 2020
2.220
2.270
2.120
2.150
323,248
-0.06(-2.71%)
Nov 03, 2020
2.200
2.420
2.160
2.210
527,373
+0.00(+0.00%)
Nov 02, 2020
2.140
2.380
2.120
2.210
746,705
+0.02(+0.91%)
Oct 30, 2020
2.110
2.430
2.040
2.190
1,557,900
+0.11(+5.29%)
Oct 29, 2020
2.140
2.170
2.040
2.080
205,361
-0.07(-3.26%)
Oct 28, 2020
2.200
2.350
2.080
2.150
576,793
-0.18(-7.73%)
Oct 27, 2020
2.150
2.450
2.070
2.330
1,715,891
+0.19(+8.88%)
Oct 26, 2020
2.280
2.280
2.120
2.140
219,338
-0.14(-6.14%)
Oct 23, 2020
2.370
2.370
2.250
2.280
100,500
-0.09(-3.80%)
Oct 22, 2020
2.180
2.450
2.180
2.370
364,399
+0.20(+9.22%)
Oct 21, 2020
2.260
2.350
2.150
2.170
299,282
-0.01(-0.46%)
Oct 20, 2020
2.360
2.480
2.110
2.180
646,397
-0.37(-14.51%)
Oct 19, 2020
2.260
3.150
2.160
2.550
2,072,281
-0.15(-5.56%)
Oct 16, 2020
2.784
2.880
2.615
2.700
324,900
-0.10(-3.57%)
Oct 15, 2020
2.756
2.940
2.510
2.800
904,793
-0.40(-12.50%)
Oct 14, 2020
3.100
3.200
3.000
3.200
548,599
+0.10(+3.23%)
Oct 13, 2020
3.200
3.200
3.100
3.100
478,384
-0.09(-2.82%)
Oct 12, 2020
3.134
3.200
3.080
3.190
620,404
-0.10(-3.04%)
Oct 09, 2020
3.199
3.525
3.141
3.290
1,680,860
+0.04(+1.26%)
Oct 08, 2020
3.209
3.249
3.130
3.249
399,641
+0.03(+1.06%)
Oct 07, 2020
3.200
3.220
3.112
3.215
649,356
+0.05(+1.55%)
Oct 06, 2020
3.189
3.450
3.060
3.166
2,035,891
-0.02(-0.72%)
Oct 05, 2020
3.199
3.280
3.100
3.189
850,251
-0.01(-0.34%)
Oct 02, 2020
3.030
3.275
3.030
3.200
954,960
+0.08(+2.40%)
Oct 01, 2020
3.080
3.320
3.000
3.125
1,308,746
-0.04(-1.36%)
Sep 30, 2020
3.250
3.347
3.002
3.168
3,626,169
-2.03(-39.08%)
Sep 29, 2020
6.644
6.999
4.567
5.200
856,222
-1.80(-25.71%)
Sep 28, 2020
6.600
7.400
6.500
7.000
254,809
-0.66(-8.65%)
Sep 25, 2020
9.300
10.20
7.203
7.663
625,660
-1.54(-16.71%)
Sep 24, 2020
7.200
11.20
6.100
9.200
2,478,976
+1.70(+22.67%)
Sep 23, 2020
7.000
8.500
6.900
7.500
144,338
+0.40(+5.63%)
Sep 22, 2020
7.200
7.200
6.800
7.100
15,100
+0.10(+1.43%)
Sep 21, 2020
7.200
7.400
6.800
7.000
39,496
+0.24(+3.50%)
Sep 18, 2020
6.758
6.993
6.758
6.763
17,190
-0.08(-1.24%)
Sep 17, 2020
6.850
6.899
6.500
6.848
15,632
-0.09(-1.24%)
Sep 16, 2020
6.739
7.188
6.160
6.934
45,512
+0.17(+2.54%)
Sep 15, 2020
5.587
7.185
5.410
6.762
185,707
+1.16(+20.75%)
Sep 14, 2020
5.398
5.778
5.250
5.600
68,526
+0.11(+2.10%)
Sep 11, 2020
5.000
5.899
4.900
5.485
61,640
+0.49(+9.70%)
Sep 10, 2020
5.000
5.100
4.900
5.000
22,111
-0.12(-2.42%)
Sep 09, 2020
5.139
5.250
4.820
5.124
32,025
-0.13(-2.40%)
Sep 08, 2020
4.913
5.448
4.700
5.250
34,187
+0.25(+5.00%)
Sep 04, 2020
5.800
5.871
4.650
5.000
78,670
-0.50(-9.07%)
Sep 03, 2020
5.200
5.749
5.110
5.499
150,467
-0.30(-5.19%)
Sep 02, 2020
4.809
6.269
4.800
5.800
245,020
+1.10(+23.40%)
Sep 01, 2020
4.693
4.911
4.620
4.700
14,014
+0.00(+0.00%)
Aug 31, 2020
4.900
5.200
4.600
4.700
62,820
-0.17(-3.47%)
Aug 28, 2020
4.250
5.220
4.250
4.869
56,650
+0.07(+1.44%)
Aug 27, 2020
4.400
4.890
3.780
4.800
280,710
+0.26(+5.77%)
Aug 26, 2020
4.800
4.859
4.450
4.538
55,964
-0.26(-5.46%)
Aug 25, 2020
5.000
5.000
4.500
4.800
27,042
+0.20(+4.35%)
Aug 24, 2020
4.900
5.000
4.600
4.600
27,785
-0.30(-6.12%)
Aug 21, 2020
5.600
5.620
4.801
4.900
39,760
-0.70(-12.50%)
Aug 20, 2020
6.160
6.160
5.457
5.600
41,487
-0.60(-9.68%)
Aug 19, 2020
6.200
6.200
6.000
6.200
16,776
-0.02(-0.35%)
Aug 18, 2020
6.277
6.390
5.800
6.222
36,533
-0.12(-1.86%)
Aug 17, 2020
6.280
6.500
6.025
6.340
20,595
+0.01(+0.19%)
Aug 14, 2020
6.500
6.800
6.022
6.328
33,410
-0.27(-4.12%)
Aug 13, 2020
6.600
6.800
6.500
6.600
11,986
+0.02(+0.32%)
Aug 12, 2020
6.800
6.978
6.410
6.579
22,873
-0.13(-1.95%)
Aug 11, 2020
7.051
7.250
6.722
6.710
22,262
-0.33(-4.63%)
Aug 10, 2020
7.215
7.300
6.855
7.036
43,002
-0.33(-4.43%)
Aug 07, 2020
7.620
7.620
6.800
7.362
39,870
-0.34(-4.38%)
Aug 06, 2020
7.898
7.898
7.100
7.699
33,794
-0.02(-0.27%)
Aug 05, 2020
7.614
8.100
7.614
7.720
84,889
+0.02(+0.26%)
Aug 04, 2020
7.900
7.900
7.400
7.700
38,575
+0.00(+0.00%)
Aug 03, 2020
7.400
8.400
7.300
7.700
128,194
+0.51(+7.11%)
Jul 31, 2020
7.550
7.688
6.933
7.189
70,500
-0.18(-2.44%)
Jul 30, 2020
7.582
7.700
7.111
7.369
78,634
-0.13(-1.75%)
Jul 29, 2020
7.300
7.700
6.800
7.500
46,314
+0.16(+2.15%)
Jul 28, 2020
7.100
7.790
6.900
7.342
89,184
+0.14(+1.97%)
Jul 27, 2020
6.900
7.600
6.700
7.200
137,487
+0.15(+2.13%)
Jul 24, 2020
7.100
7.140
6.700
7.050
32,610
-0.05(-0.70%)
Jul 23, 2020
7.700
7.700
6.700
7.100
50,968
-0.30(-4.05%)
Jul 22, 2020
7.400
7.577
7.400
7.400
20,408
-0.10(-1.33%)
Jul 21, 2020
7.420
7.600
7.420
7.500
23,870
+0.09(+1.20%)
Jul 20, 2020
7.790
7.898
7.256
7.411
40,646
-0.19(-2.49%)
Jul 17, 2020
7.900
7.960
7.488
7.600
50,200
-0.20(-2.58%)
Jul 16, 2020
7.500
8.000
7.300
7.801
53,360
+0.20(+2.64%)
Jul 15, 2020
7.800
8.000
7.500
7.600
27,359
-0.10(-1.30%)
Jul 14, 2020
8.100
8.100
7.100
7.700
96,972
-0.20(-2.53%)
Jul 13, 2020
8.600
9.000
7.800
7.900
187,673
+0.29(+3.82%)
Jul 10, 2020
7.631
7.999
7.481
7.609
301,290
-0.01(-0.16%)
Jul 09, 2020
7.700
8.100
7.500
7.621
124,168
-0.18(-2.29%)
Jul 08, 2020
8.000
8.400
7.500
7.800
92,512
-0.10(-1.25%)
Jul 07, 2020
8.236
8.500
7.680
7.899
123,831
-0.90(-10.24%)
Jul 06, 2020
8.200
9.200
8.000
8.800
456,194
+0.86(+10.80%)
Jul 02, 2020
7.956
9.000
7.600
7.942
226,460
+0.14(+1.82%)
Jul 01, 2020
8.450
9.200
7.500
7.800
395,324
-0.20(-2.50%)
Jun 30, 2020
6.600
8.800
6.600
8.000
941,793
+1.40(+21.23%)
Jun 29, 2020
7.188
7.190
6.550
6.599
98,932
-0.68(-9.35%)
Jun 26, 2020
7.100
7.400
7.002
7.280
125,690
-0.42(-5.45%)
Jun 25, 2020
8.000
8.400
7.200
7.700
409,773
-2.12(-21.63%)
Jun 24, 2020
6.500
9.825
6.435
9.825
1,665,844
+3.62(+58.47%)
Jun 23, 2020
6.400
6.400
6.100
6.200
151,409
+0.04(+0.65%)
Jun 22, 2020
6.500
6.799
6.080
6.160
114,707
-0.34(-5.23%)
Jun 19, 2020
7.000
7.400
6.500
6.500
169,580
-0.20(-2.99%)
Jun 18, 2020
6.900
7.200
6.600
6.700
233,434
-0.70(-9.46%)
Jun 17, 2020
7.600
8.000
6.700
7.400
331,209
-1.28(-14.75%)
Jun 16, 2020
8.559
9.170
8.004
8.680
383,560
-2.82(-24.52%)
Jun 15, 2020
8.200
11.80
7.500
11.50
825,907
+4.40(+61.97%)
Jun 12, 2020
7.000
7.500
6.891
7.100
43,660
-0.00(-0.03%)
Jun 11, 2020
7.328
7.653
6.999
7.102
30,242
-0.20(-2.71%)
Jun 10, 2020
7.600
8.100
7.000
7.300
41,055
-0.00(-0.01%)
Jun 09, 2020
7.336
7.600
7.045
7.301
10,341
+0.10(+1.40%)
Jun 08, 2020
6.900
7.300
6.700
7.200
9,408
+0.29(+4.27%)
Jun 05, 2020
6.712
7.300
6.600
6.905
28,420
-0.50(-6.69%)
Jun 04, 2020
6.000
9.400
6.000
7.400
248,706
+1.32(+21.73%)
Jun 03, 2020
6.194
6.199
5.497
6.079
4,343
+0.08(+1.32%)
Jun 02, 2020
6.200
6.400
5.800
6.000
9,605
+0.20(+3.45%)
Jun 01, 2020
5.800
6.000
5.800
5.800
6,211
+0.00(+0.00%)
May 29, 2020
6.099
6.099
5.600
5.800
7,850
-0.30(-4.92%)
May 28, 2020
6.000
6.500
5.900
6.100
20,546
+0.20(+3.39%)
May 27, 2020
6.300
6.300
5.700
5.900
3,120
-0.20(-3.28%)
May 26, 2020
6.000
6.100
5.700
6.100
12,978
+0.20(+3.35%)
May 22, 2020
5.818
6.100
5.611
5.902
10,410
-0.20(-3.25%)
May 21, 2020
6.300
6.400
5.700
6.100
21,712
-0.10(-1.60%)
May 20, 2020
5.990
8.106
5.600
6.199
154,347
+0.30(+5.09%)
May 19, 2020
5.880
6.199
5.800
5.899
4,511
+0.10(+1.71%)
May 18, 2020
6.405
6.453
5.420
5.800
11,528
-0.30(-4.92%)
May 15, 2020
6.400
6.600
6.051
6.100
13,980
+0.10(+1.67%)
May 14, 2020
5.600
6.200
5.600
6.000
20,831
+0.23(+3.99%)
May 13, 2020
5.867
5.900
5.151
5.770
10,088
-0.23(-3.83%)
May 12, 2020
6.100
6.200
5.800
6.000
4,188
-0.20(-3.23%)
May 11, 2020
6.600
6.600
5.700
6.200
9,862
-0.08(-1.27%)
May 08, 2020
5.861
7.356
5.861
6.280
48,360
+0.48(+8.28%)
May 07, 2020
5.500
6.600
5.400
5.800
26,338
+0.38(+6.97%)
May 06, 2020
5.800
5.800
5.400
5.422
3,399
-0.18(-3.18%)
May 05, 2020
5.400
5.800
5.300
5.600
9,474
+0.30(+5.66%)
May 04, 2020
5.400
5.900
5.100
5.300
8,230
+0.15(+2.83%)
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.