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
)
7.510
+0.100 (+1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 29, 2022
2.580
2.693
2.360
2.370
187,562
-0.21(-8.14%)
Apr 28, 2022
2.450
2.630
2.430
2.580
193,362
+0.14(+5.74%)
Apr 27, 2022
2.550
2.690
2.400
2.440
186,563
-0.07(-2.79%)
Apr 26, 2022
2.640
2.670
2.510
2.510
105,687
-0.18(-6.69%)
Apr 25, 2022
2.520
2.740
2.460
2.690
178,172
+0.11(+4.26%)
Apr 22, 2022
2.520
2.640
2.420
2.580
253,902
+0.07(+2.79%)
Apr 21, 2022
2.740
2.780
2.500
2.510
343,722
-0.23(-8.39%)
Apr 20, 2022
2.920
2.920
2.650
2.740
384,520
-0.12(-4.20%)
Apr 19, 2022
2.750
2.910
2.640
2.860
231,348
+0.12(+4.38%)
Apr 18, 2022
2.740
2.790
2.600
2.740
423,386
-0.06(-2.14%)
Apr 14, 2022
2.800
3.080
2.790
2.800
858,808
+0.03(+1.08%)
Apr 13, 2022
2.600
2.843
2.600
2.770
297,874
+0.22(+8.63%)
Apr 12, 2022
2.710
2.789
2.495
2.550
280,313
-0.13(-4.85%)
Apr 11, 2022
2.800
2.800
2.620
2.680
325,124
-0.12(-4.29%)
Apr 08, 2022
2.980
2.999
2.800
2.800
169,807
-0.16(-5.25%)
Apr 07, 2022
2.940
3.040
2.810
2.955
295,395
+0.06(+2.25%)
Apr 06, 2022
3.020
3.022
2.810
2.890
309,132
-0.20(-6.47%)
Apr 05, 2022
3.230
3.230
2.980
3.090
244,628
-0.08(-2.52%)
Apr 04, 2022
3.070
3.270
3.060
3.170
278,339
+0.17(+5.67%)
Apr 01, 2022
3.010
3.060
2.860
3.000
402,759
+0.02(+0.67%)
Mar 31, 2022
3.330
3.330
2.960
2.980
541,667
-0.23(-7.17%)
Mar 30, 2022
3.440
3.590
3.210
3.210
300,787
-0.23(-6.69%)
Mar 29, 2022
3.450
3.750
3.330
3.440
780,942
+0.01(+0.29%)
Mar 28, 2022
3.470
3.580
3.259
3.430
491,183
+0.21(+6.52%)
Mar 25, 2022
3.520
3.600
3.170
3.220
621,511
-0.38(-10.43%)
Mar 24, 2022
3.610
3.640
3.310
3.595
585,247
+0.03(+0.70%)
Mar 23, 2022
3.680
4.030
3.430
3.570
888,929
+0.08(+2.29%)
Mar 22, 2022
3.490
3.740
3.460
3.490
568,490
+0.13(+3.87%)
Mar 21, 2022
3.350
3.485
3.231
3.360
175,230
-0.14(-4.00%)
Mar 18, 2022
3.300
3.636
3.270
3.500
552,153
+0.18(+5.42%)
Mar 17, 2022
3.080
3.520
3.030
3.320
494,483
+0.06(+1.84%)
Mar 16, 2022
3.060
3.280
2.962
3.260
465,458
+0.58(+21.64%)
Mar 15, 2022
2.500
2.690
2.280
2.680
640,144
+0.13(+5.10%)
Mar 14, 2022
3.020
3.020
2.380
2.550
702,216
-0.49(-16.12%)
Mar 11, 2022
3.490
3.500
3.040
3.040
266,692
-0.34(-10.06%)
Mar 10, 2022
3.420
3.450
3.260
3.380
103,477
-0.18(-5.06%)
Mar 09, 2022
3.460
3.640
3.450
3.560
203,269
+0.27(+8.21%)
Mar 08, 2022
3.260
3.420
3.080
3.290
258,059
+0.08(+2.49%)
Mar 07, 2022
3.340
3.410
3.200
3.210
177,626
-0.09(-2.73%)
Mar 04, 2022
3.560
3.590
3.300
3.300
261,332
-0.37(-10.08%)
Mar 03, 2022
4.020
4.030
3.600
3.670
219,080
-0.33(-8.25%)
Mar 02, 2022
3.950
4.120
3.880
4.000
103,426
+0.06(+1.52%)
Mar 01, 2022
4.100
4.233
3.880
3.940
251,769
-0.01(-0.25%)
Feb 28, 2022
3.700
4.110
3.680
3.950
235,088
+0.20(+5.33%)
Feb 25, 2022
3.830
3.800
3.671
3.750
206,090
+0.00(+0.00%)
Feb 24, 2022
3.100
3.800
3.060
3.750
305,404
+0.32(+9.33%)
Feb 23, 2022
3.840
3.940
3.420
3.430
331,650
-0.35(-9.26%)
Feb 22, 2022
3.880
3.980
3.720
3.780
213,919
-0.24(-5.97%)
Feb 18, 2022
4.020
0
-0.22(-5.19%)
Feb 17, 2022
4.570
4.570
4.240
4.240
164,238
-0.34(-7.42%)
Feb 16, 2022
4.430
4.800
4.430
4.580
311,059
-0.20(-4.18%)
Feb 15, 2022
4.400
4.780
4.400
4.780
351,746
+0.60(+14.35%)
Feb 14, 2022
4.290
4.500
4.120
4.180
171,220
-0.12(-2.79%)
Feb 11, 2022
4.550
4.780
4.240
4.300
321,882
-0.29(-6.32%)
Feb 10, 2022
4.340
4.980
4.340
4.590
505,486
+0.03(+0.66%)
Feb 09, 2022
4.440
4.600
4.310
4.560
370,659
+0.25(+5.80%)
Feb 08, 2022
4.210
4.340
4.040
4.310
207,046
+0.01(+0.23%)
Feb 07, 2022
4.310
4.585
4.220
4.300
412,787
+0.06(+1.42%)
Feb 04, 2022
3.990
4.300
3.910
4.240
364,282
+0.30(+7.61%)
Feb 03, 2022
4.050
3.920
3.940
122,276
-0.24(-5.74%)
Feb 02, 2022
4.490
4.500
4.115
4.180
170,287
-0.35(-7.73%)
Feb 01, 2022
4.550
4.660
4.375
4.530
163,359
+0.11(+2.49%)
Jan 31, 2022
3.970
4.420
213,258
+0.45(+11.34%)
Jan 28, 2022
3.680
4.000
3.650
3.970
253,493
+0.21(+5.59%)
Jan 27, 2022
4.200
4.200
3.720
3.760
286,589
-0.35(-8.52%)
Jan 26, 2022
4.560
4.585
4.040
4.110
460,308
-0.28(-6.38%)
Jan 25, 2022
4.480
4.557
4.330
4.390
310,334
-0.21(-4.57%)
Jan 24, 2022
4.420
4.600
4.000
4.600
646,229
-0.16(-3.36%)
Jan 21, 2022
5.290
5.290
4.710
4.760
346,155
-0.68(-12.50%)
Jan 20, 2022
5.670
5.980
5.430
5.440
187,371
-0.10(-1.81%)
Jan 19, 2022
5.320
5.750
5.320
5.540
220,641
+0.24(+4.53%)
Jan 18, 2022
5.770
5.770
5.260
5.300
221,962
-0.58(-9.86%)
Jan 14, 2022
5.880
0
+0.02(+0.34%)
Jan 13, 2022
6.070
6.260
5.850
5.860
119,298
-0.30(-4.87%)
Jan 12, 2022
6.450
6.460
6.050
6.160
159,600
-0.05(-0.81%)
Jan 11, 2022
5.840
6.355
5.790
6.210
283,089
+0.32(+5.43%)
Jan 10, 2022
5.710
5.930
5.600
5.890
256,884
+0.05(+0.86%)
Jan 07, 2022
5.880
6.165
5.740
5.840
240,491
-0.04(-0.68%)
Jan 06, 2022
6.090
6.100
5.624
5.880
371,395
-0.24(-3.92%)
Jan 05, 2022
6.240
6.400
6.060
6.120
270,334
-0.24(-3.77%)
Jan 04, 2022
6.810
6.870
6.180
6.360
257,570
-0.41(-6.06%)
Jan 03, 2022
6.980
7.080
6.610
6.770
260,476
+0.07(+1.04%)
Dec 31, 2021
7.060
7.199
6.697
6.700
344,952
-0.27(-3.87%)
Dec 30, 2021
7.090
7.350
6.850
6.970
567,659
-0.02(-0.29%)
Dec 29, 2021
7.430
7.500
6.920
6.990
256,800
-0.54(-7.17%)
Dec 28, 2021
7.620
7.805
7.430
7.530
230,065
-0.20(-2.59%)
Dec 27, 2021
8.300
8.300
7.630
7.730
301,476
-0.38(-4.69%)
Dec 23, 2021
8.060
8.320
7.785
8.110
297,783
+0.05(+0.62%)
Dec 22, 2021
7.860
8.240
7.830
8.060
247,794
+0.08(+1.00%)
Dec 21, 2021
8.150
8.170
7.890
7.980
232,884
+0.18(+2.31%)
Dec 20, 2021
8.070
8.180
7.703
7.800
241,065
-0.55(-6.59%)
Dec 17, 2021
8.710
8.820
8.320
8.350
1,309,496
-0.53(-5.97%)
Dec 16, 2021
8.940
9.110
8.675
8.880
506,176
+0.29(+3.38%)
Dec 15, 2021
8.420
8.630
8.030
8.590
408,690
+0.19(+2.26%)
Dec 14, 2021
8.300
8.855
8.200
8.400
386,218
-0.18(-2.10%)
Dec 13, 2021
7.930
8.930
7.910
8.580
702,448
+0.75(+9.58%)
Dec 10, 2021
8.440
8.450
7.760
7.830
417,994
-0.54(-6.45%)
Dec 09, 2021
8.810
8.940
8.330
8.370
297,914
-0.35(-4.01%)
Dec 08, 2021
8.560
9.150
8.300
8.720
367,919
+0.10(+1.16%)
Dec 07, 2021
8.660
9.000
8.620
8.620
412,550
+0.46(+5.64%)
Dec 06, 2021
7.600
8.490
7.140
8.160
727,987
-0.16(-1.92%)
Dec 03, 2021
9.090
9.090
8.030
8.320
835,918
-0.62(-6.94%)
Dec 02, 2021
9.510
9.649
8.610
8.940
603,435
-0.47(-4.99%)
Dec 01, 2021
10.08
10.28
9.400
9.410
349,809
-0.58(-5.81%)
Nov 30, 2021
10.28
10.48
9.540
9.990
516,335
-0.27(-2.63%)
Nov 29, 2021
10.48
10.68
10.20
10.26
301,461
-0.04(-0.39%)
Nov 26, 2021
10.04
10.38
9.930
10.30
432,412
-0.35(-3.29%)
Nov 24, 2021
10.71
10.98
10.55
10.65
429,099
-0.14(-1.30%)
Nov 23, 2021
10.84
11.03
10.54
10.79
430,057
-0.24(-2.18%)
Nov 22, 2021
11.55
11.60
10.71
11.03
1,196,915
-0.70(-5.97%)
Nov 19, 2021
11.13
11.85
11.12
11.73
1,037,846
+0.77(+7.02%)
Nov 18, 2021
12.05
11.06
10.90
10.96
878,778
-1.35(-10.97%)
Nov 17, 2021
13.54
13.59
12.19
12.31
855,858
-1.23(-9.08%)
Nov 16, 2021
13.10
14.16
12.84
13.54
852,522
-0.01(-0.07%)
Nov 15, 2021
13.70
14.70
13.20
13.55
2,875,180
+0.93(+7.37%)
Nov 12, 2021
11.60
12.65
11.28
12.62
1,118,012
+1.07(+9.26%)
Nov 11, 2021
11.12
11.71
11.12
11.55
600,176
+0.44(+3.96%)
Nov 10, 2021
10.96
11.11
892,937
+0.04(+0.36%)
Nov 09, 2021
11.10
11.56
10.78
11.07
637,771
+0.19(+1.75%)
Nov 08, 2021
10.60
11.35
10.60
10.88
729,189
+0.46(+4.41%)
Nov 05, 2021
10.66
10.77
10.35
10.42
222,084
-0.09(-0.86%)
Nov 04, 2021
10.62
10.98
10.40
10.51
432,496
-0.37(-3.40%)
Nov 03, 2021
10.90
11.00
10.43
10.88
634,993
-0.14(-1.27%)
Nov 02, 2021
11.63
11.77
10.57
11.02
1,090,046
-0.44(-3.84%)
Nov 01, 2021
11.40
11.68
11.00
11.46
444,214
+0.21(+1.87%)
Oct 29, 2021
11.00
11.56
10.91
11.25
421,759
+0.19(+1.72%)
Oct 28, 2021
11.16
10.87
11.06
238,153
+0.06(+0.55%)
Oct 27, 2021
10.78
11.12
10.62
11.00
284,434
-0.04(-0.36%)
Oct 26, 2021
11.70
11.03
11.04
509,349
-0.46(-4.00%)
Oct 25, 2021
10.88
11.90
10.55
11.50
863,877
+0.94(+8.90%)
Oct 22, 2021
11.08
11.17
10.32
10.56
676,651
-0.92(-8.01%)
Oct 21, 2021
11.90
12.18
11.19
11.48
633,321
-0.09(-0.78%)
Oct 20, 2021
11.21
12.16
11.16
11.57
1,829,806
+0.47(+4.23%)
Oct 19, 2021
10.88
11.31
10.68
11.10
672,403
+0.38(+3.54%)
Oct 18, 2021
10.82
11.40
10.60
10.72
827,134
-0.19(-1.74%)
Oct 15, 2021
11.74
12.09
10.90
10.91
1,695,102
-0.41(-3.62%)
Oct 14, 2021
11.43
11.78
11.09
11.32
1,145,583
+0.00(+0.00%)
Oct 13, 2021
10.80
11.38
10.51
11.32
646,846
+0.38(+3.47%)
Oct 12, 2021
11.84
11.98
10.85
10.94
925,787
-1.03(-8.60%)
Oct 11, 2021
11.27
12.43
11.27
11.97
1,293,859
+0.74(+6.59%)
Oct 08, 2021
11.60
11.60
11.12
11.23
409,783
-0.27(-2.35%)
Oct 07, 2021
11.03
11.62
11.00
11.50
733,699
+0.17(+1.50%)
Oct 06, 2021
12.08
12.41
11.18
11.33
2,037,059
-0.01(-0.09%)
Oct 05, 2021
10.63
11.37
10.48
11.34
1,395,752
+1.19(+11.72%)
Oct 04, 2021
10.68
10.99
10.12
10.15
644,220
-0.75(-6.88%)
Oct 01, 2021
11.00
11.05
10.17
10.90
721,428
+0.59(+5.72%)
Sep 30, 2021
10.35
10.67
10.05
10.31
1,513,790
+0.24(+2.38%)
Sep 29, 2021
10.02
10.62
9.770
10.07
1,379,818
+0.25(+2.55%)
Sep 28, 2021
10.03
10.28
9.810
9.820
492,582
-0.44(-4.29%)
Sep 27, 2021
10.21
10.61
9.730
10.26
851,918
+0.09(+0.88%)
Sep 24, 2021
10.81
11.00
10.03
10.17
1,218,296
-1.49(-12.78%)
Sep 23, 2021
11.65
11.83
11.45
11.66
452,228
+0.15(+1.30%)
Sep 22, 2021
10.85
11.88
10.82
11.51
664,684
+0.65(+5.99%)
Sep 21, 2021
10.96
11.15
10.75
10.86
333,668
-0.16(-1.45%)
Sep 20, 2021
11.14
11.43
10.72
11.02
742,644
-1.23(-10.04%)
Sep 17, 2021
11.70
12.35
11.67
12.25
362,252
+0.37(+3.11%)
Sep 16, 2021
12.21
12.30
11.80
11.88
641,584
-0.37(-3.02%)
Sep 15, 2021
12.52
12.60
11.85
12.25
1,003,954
-0.15(-1.21%)
Sep 14, 2021
13.04
13.13
12.30
12.40
627,200
-0.24(-1.90%)
Sep 13, 2021
13.00
13.52
12.15
12.64
1,505,162
-0.58(-4.39%)
Sep 10, 2021
14.13
14.18
13.18
13.22
951,375
-1.10(-7.68%)
Sep 09, 2021
14.39
14.51
13.92
14.32
779,564
-0.01(-0.07%)
Sep 08, 2021
14.60
14.68
13.50
14.33
931,695
-0.61(-4.08%)
Sep 07, 2021
16.40
16.50
14.60
14.94
1,488,880
-0.95(-5.98%)
Sep 03, 2021
16.25
17.21
15.71
15.89
2,696,675
-0.14(-0.87%)
Sep 02, 2021
16.00
16.39
15.19
16.03
1,133,509
+0.54(+3.49%)
Sep 01, 2021
15.72
15.90
14.91
15.49
1,568,364
-0.22(-1.40%)
Aug 31, 2021
15.46
16.37
15.39
15.71
1,101,435
-0.09(-0.57%)
Aug 30, 2021
15.61
16.47
14.91
15.80
2,506,854
+0.81(+5.40%)
Aug 27, 2021
14.80
15.67
14.71
14.99
2,178,621
+0.64(+4.46%)
Aug 26, 2021
14.67
15.41
14.15
14.35
938,247
-1.00(-6.51%)
Aug 25, 2021
15.20
15.80
14.40
15.35
2,162,500
+0.73(+4.99%)
Aug 24, 2021
14.35
14.69
13.71
14.62
1,764,658
+0.14(+0.97%)
Aug 23, 2021
14.83
15.45
14.20
14.48
1,826,277
+0.57(+4.10%)
Aug 20, 2021
13.61
14.58
13.46
13.91
5,103,539
+1.02(+7.91%)
Aug 19, 2021
12.25
13.14
11.95
12.89
2,727,714
+0.23(+1.82%)
Aug 18, 2021
12.60
13.79
11.65
12.66
1,486,325
+0.04(+0.32%)
Aug 17, 2021
13.42
13.77
12.43
12.62
1,465,054
-1.14(-8.28%)
Aug 16, 2021
14.80
14.89
13.59
13.76
2,421,351
-1.03(-6.96%)
Aug 13, 2021
16.51
17.07
14.75
14.79
2,337,928
-1.02(-6.45%)
Aug 12, 2021
15.50
15.90
13.98
15.81
3,184,971
-0.49(-3.01%)
Aug 11, 2021
16.70
17.59
15.82
16.30
3,702,327
+0.56(+3.56%)
Aug 10, 2021
17.34
17.67
15.00
15.74
3,788,755
-1.12(-6.64%)
Aug 09, 2021
15.41
18.41
14.79
16.86
14,044,527
+2.77(+19.66%)
Aug 06, 2021
13.08
15.00
12.68
14.09
7,768,313
+1.46(+11.56%)
Aug 05, 2021
11.64
13.22
11.24
12.63
3,142,345
+0.65(+5.43%)
Aug 04, 2021
11.68
13.27
11.38
11.98
4,900,289
+0.69(+6.11%)
Aug 03, 2021
11.08
11.80
10.60
11.29
1,833,149
+0.07(+0.62%)
Aug 02, 2021
11.10
12.44
11.05
11.22
2,476,056
+0.01(+0.09%)
Jul 30, 2021
10.99
11.66
10.69
11.21
1,340,970
-0.16(-1.41%)
Jul 29, 2021
11.59
12.40
11.10
11.37
1,998,414
-0.36(-3.07%)
Jul 28, 2021
11.45
12.95
11.21
11.73
5,078,546
+1.31(+12.57%)
Jul 27, 2021
11.41
11.88
10.17
10.42
2,852,702
-2.98(-22.24%)
Jul 26, 2021
9.550
13.90
9.160
13.40
20,159,692
+4.72(+54.38%)
Jul 23, 2021
9.210
9.260
8.630
8.680
719,708
-0.74(-7.86%)
Jul 22, 2021
10.22
10.25
9.270
9.420
751,560
-0.66(-6.55%)
Jul 21, 2021
9.630
10.27
9.540
10.08
1,706,632
+0.93(+10.16%)
Jul 20, 2021
8.810
9.390
8.554
9.150
1,247,301
+0.37(+4.21%)
Jul 19, 2021
9.350
9.500
8.502
8.780
1,745,378
-1.02(-10.41%)
Jul 16, 2021
10.00
10.15
9.530
9.800
738,331
-0.14(-1.41%)
Jul 15, 2021
10.33
10.64
9.720
9.940
914,817
-0.61(-5.78%)
Jul 14, 2021
10.99
11.78
10.33
10.55
979,129
-0.47(-4.26%)
Jul 13, 2021
11.43
11.45
10.97
11.02
440,553
-0.37(-3.25%)
Jul 12, 2021
11.59
11.88
11.10
11.39
710,901
-0.17(-1.47%)
Jul 09, 2021
12.00
12.00
11.27
11.56
748,293
-0.05(-0.43%)
Jul 08, 2021
11.23
11.74
11.01
11.61
1,257,263
-0.45(-3.73%)
Jul 07, 2021
13.13
13.17
11.95
12.06
726,077
-1.03(-7.87%)
Jul 06, 2021
12.77
13.27
12.49
13.09
595,365
+0.22(+1.71%)
Jul 02, 2021
13.73
13.78
12.66
12.87
880,292
-0.63(-4.67%)
Jul 01, 2021
14.03
14.38
13.33
13.50
685,733
-0.76(-5.33%)
Jun 30, 2021
15.00
15.00
13.95
14.26
1,085,061
-1.01(-6.61%)
Jun 29, 2021
15.85
16.69
15.06
15.27
2,143,426
+0.11(+0.73%)
Jun 28, 2021
13.71
15.75
13.58
15.16
2,900,130
+1.70(+12.63%)
Jun 25, 2021
13.33
13.90
13.27
13.46
1,033,013
-0.44(-3.17%)
Jun 24, 2021
13.39
14.21
13.22
13.90
1,814,769
+0.60(+4.51%)
Jun 23, 2021
14.41
15.18
13.22
13.30
2,420,660
-0.26(-1.92%)
Jun 22, 2021
13.59
14.03
11.76
13.56
4,125,558
-1.00(-6.87%)
Jun 21, 2021
15.12
15.85
14.15
14.56
2,508,941
-1.94(-11.76%)
Jun 18, 2021
18.01
18.71
16.50
16.50
1,872,800
-2.25(-12.00%)
Jun 17, 2021
17.70
19.06
17.45
18.75
1,806,622
+0.43(+2.35%)
Jun 16, 2021
17.23
18.68
17.18
18.32
1,820,635
-0.28(-1.51%)
Jun 15, 2021
19.20
19.33
16.72
18.60
3,250,504
-0.27(-1.43%)
Jun 14, 2021
20.28
21.36
18.49
18.87
5,503,283
-0.50(-2.58%)
Jun 11, 2021
16.64
20.19
16.35
19.37
6,638,457
+3.32(+20.69%)
Jun 10, 2021
17.15
19.21
15.76
16.05
6,135,867
-1.06(-6.20%)
Jun 09, 2021
14.49
19.10
13.77
17.11
19,800,758
+4.02(+30.71%)
Jun 08, 2021
13.14
13.29
12.29
13.09
2,162,504
-0.73(-5.28%)
Jun 07, 2021
13.15
13.88
12.37
13.82
3,363,947
+0.67(+5.10%)
Jun 04, 2021
13.10
16.25
12.40
13.15
27,982,060
+2.21(+20.20%)
Jun 03, 2021
11.53
11.61
10.79
10.94
1,135,518
-0.70(-6.01%)
Jun 02, 2021
12.05
12.18
11.38
11.64
1,148,446
-0.65(-5.29%)
Jun 01, 2021
11.72
12.46
11.26
12.29
1,247,849
+0.55(+4.68%)
May 28, 2021
12.00
12.42
11.53
11.74
802,183
-0.57(-4.63%)
May 27, 2021
13.31
13.68
11.96
12.31
2,137,674
-1.18(-8.75%)
May 26, 2021
13.13
13.71
12.69
13.49
1,198,718
+0.86(+6.81%)
May 25, 2021
12.60
13.18
12.03
12.63
759,779
-0.03(-0.24%)
May 24, 2021
12.54
12.96
11.86
12.66
1,093,298
+0.06(+0.48%)
May 21, 2021
14.42
14.67
12.55
12.60
1,662,098
-1.66(-11.64%)
May 20, 2021
14.38
14.58
13.51
14.26
784,609
+0.73(+5.40%)
May 19, 2021
13.88
14.39
13.35
13.53
1,301,930
-1.83(-11.91%)
May 18, 2021
15.23
16.20
14.90
15.36
957,982
+0.08(+0.52%)
May 17, 2021
14.49
15.37
14.21
15.28
763,234
-0.11(-0.71%)
May 14, 2021
14.04
16.00
14.04
15.39
1,107,760
+1.95(+14.51%)
May 13, 2021
15.60
16.51
13.10
13.44
1,603,700
-3.03(-18.40%)
May 12, 2021
15.07
16.98
15.07
16.47
1,481,045
+0.57(+3.58%)
May 11, 2021
14.02
15.98
13.80
15.90
1,211,298
+0.64(+4.19%)
May 10, 2021
17.63
17.63
15.06
15.26
1,720,815
-2.36(-13.39%)
May 07, 2021
18.18
18.55
17.01
17.62
873,228
-0.35(-1.95%)
May 06, 2021
19.36
19.36
17.37
17.97
712,010
-1.26(-6.55%)
May 05, 2021
19.80
20.42
18.69
19.23
827,960
-0.24(-1.23%)
May 04, 2021
19.25
19.74
18.16
19.47
1,147,534
-0.67(-3.33%)
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.