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
Teucrium Wheat
(NY:
WEAT
)
5.795
+0.015 (+0.26%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Jun 13, 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 28, 2023
6.310
6.410
6.280
6.380
872,616
+0.02(+0.31%)
Apr 27, 2023
6.360
6.395
6.290
6.360
926,814
-0.11(-1.70%)
Apr 26, 2023
6.590
6.599
6.450
6.470
701,807
-0.10(-1.52%)
Apr 25, 2023
6.600
6.620
6.470
6.570
761,825
-0.04(-0.61%)
Apr 24, 2023
6.730
6.760
6.600
6.610
824,136
-0.13(-1.93%)
Apr 21, 2023
6.830
6.840
6.690
6.740
680,490
-0.09(-1.32%)
Apr 20, 2023
6.830
6.900
6.800
6.830
557,587
-0.10(-1.44%)
Apr 19, 2023
7.010
7.030
6.930
6.930
449,911
-0.18(-2.53%)
Apr 18, 2023
7.120
7.120
7.030
7.110
645,691
+0.05(+0.71%)
Apr 17, 2023
6.980
7.090
6.920
7.060
1,041,273
+0.11(+1.58%)
Apr 14, 2023
6.760
6.950
6.750
6.950
601,716
+0.17(+2.51%)
Apr 13, 2023
6.840
6.880
6.760
6.780
481,729
-0.09(-1.31%)
Apr 12, 2023
6.900
6.930
6.860
6.870
322,767
+0.02(+0.29%)
Apr 11, 2023
6.930
6.960
6.801
6.850
644,347
-0.10(-1.44%)
Apr 10, 2023
6.900
6.970
6.840
6.950
383,456
+0.04(+0.58%)
Apr 06, 2023
6.970
6.990
6.885
6.910
349,646
-0.05(-0.72%)
Apr 05, 2023
6.940
7.065
6.930
6.960
424,771
-0.09(-1.28%)
Apr 04, 2023
7.100
7.130
7.040
7.050
350,060
-0.08(-1.12%)
Apr 03, 2023
7.210
7.226
7.062
7.130
415,132
+0.07(+0.99%)
Mar 31, 2023
7.040
7.140
6.960
7.060
619,456
+0.01(+0.14%)
Mar 30, 2023
7.170
7.200
7.040
7.050
348,871
-0.11(-1.54%)
Mar 29, 2023
7.300
7.350
7.145
7.160
885,494
+0.04(+0.56%)
Mar 28, 2023
7.150
7.170
7.080
7.120
274,822
+0.02(+0.28%)
Mar 27, 2023
6.960
7.179
6.960
7.100
634,504
+0.07(+1.00%)
Mar 24, 2023
6.910
7.110
6.870
7.030
976,286
+0.31(+4.61%)
Mar 23, 2023
6.800
6.860
6.715
6.720
610,389
-0.03(-0.44%)
Mar 22, 2023
6.780
6.840
6.660
6.750
631,961
-0.14(-2.03%)
Mar 21, 2023
7.060
7.110
6.890
6.890
674,423
-0.15(-2.13%)
Mar 20, 2023
7.100
7.127
7.010
7.040
609,083
-0.11(-1.54%)
Mar 17, 2023
7.060
7.190
7.060
7.150
460,801
+0.07(+0.99%)
Mar 16, 2023
7.110
7.110
7.011
7.080
462,204
-0.02(-0.28%)
Mar 15, 2023
7.070
7.135
7.055
7.100
683,967
+0.04(+0.57%)
Mar 14, 2023
6.920
7.090
6.920
7.060
510,323
+0.11(+1.58%)
Mar 13, 2023
6.820
7.060
6.810
6.950
926,721
+0.02(+0.29%)
Mar 10, 2023
6.780
6.935
6.780
6.930
849,324
+0.14(+2.06%)
Mar 09, 2023
6.960
6.960
6.760
6.790
1,280,023
-0.17(-2.44%)
Mar 08, 2023
7.040
7.050
6.945
6.960
813,251
-0.11(-1.56%)
Mar 07, 2023
7.050
7.120
7.000
7.070
584,689
+0.03(+0.43%)
Mar 06, 2023
7.080
7.090
7.030
7.040
891,319
-0.15(-2.09%)
Mar 03, 2023
7.210
7.230
7.150
7.190
695,428
-0.01(-0.14%)
Mar 02, 2023
7.230
7.290
7.173
7.200
737,466
+0.00(+0.00%)
Mar 01, 2023
7.130
7.220
7.100
7.200
873,442
+0.05(+0.70%)
Feb 28, 2023
7.140
7.210
7.110
7.150
522,086
-0.02(-0.28%)
Feb 27, 2023
7.250
7.270
7.140
7.170
851,409
-0.09(-1.24%)
Feb 24, 2023
7.470
7.470
7.250
7.260
1,032,682
-0.31(-4.10%)
Feb 23, 2023
7.550
7.640
7.520
7.570
348,960
+0.00(+0.00%)
Feb 22, 2023
7.630
7.630
7.530
7.570
636,798
-0.10(-1.30%)
Feb 21, 2023
7.780
7.840
7.670
7.670
543,882
-0.11(-1.41%)
Feb 17, 2023
7.770
7.845
7.770
7.780
581,910
-0.01(-0.13%)
Feb 16, 2023
7.800
7.836
7.770
7.790
497,524
-0.03(-0.38%)
Feb 15, 2023
7.960
7.996
7.810
7.820
629,376
-0.15(-1.88%)
Feb 14, 2023
8.010
8.085
7.955
7.970
771,183
-0.02(-0.25%)
Feb 13, 2023
7.920
8.050
7.881
7.990
756,824
-0.01(-0.12%)
Feb 10, 2023
7.790
8.020
7.790
8.000
913,191
+0.29(+3.76%)
Feb 09, 2023
7.800
7.800
7.680
7.710
576,365
-0.08(-1.03%)
Feb 08, 2023
7.650
7.790
7.640
7.790
767,711
+0.12(+1.56%)
Feb 07, 2023
7.630
7.705
7.630
7.670
263,260
+0.03(+0.39%)
Feb 06, 2023
7.710
7.788
7.595
7.640
559,430
-0.05(-0.65%)
Feb 03, 2023
7.670
7.880
7.640
7.690
718,771
-0.02(-0.26%)
Feb 02, 2023
7.770
7.780
7.630
7.710
1,007,911
-0.01(-0.13%)
Feb 01, 2023
7.700
7.720
7.570
7.720
543,062
+0.00(+0.00%)
Jan 31, 2023
7.550
7.740
7.550
7.720
726,308
+0.11(+1.45%)
Jan 30, 2023
7.630
7.659
7.550
7.610
468,327
+0.02(+0.26%)
Jan 27, 2023
7.560
7.610
7.540
7.590
489,538
-0.02(-0.26%)
Jan 26, 2023
7.560
7.650
7.560
7.610
581,021
+0.15(+2.01%)
Jan 25, 2023
7.460
7.530
7.450
7.460
434,485
+0.03(+0.40%)
Jan 24, 2023
7.310
7.466
7.310
7.430
1,145,458
+0.13(+1.78%)
Jan 23, 2023
7.420
7.430
7.230
7.300
1,354,072
-0.23(-3.05%)
Jan 20, 2023
7.440
7.550
7.435
7.530
637,333
+0.07(+0.94%)
Jan 19, 2023
7.490
7.570
7.442
7.460
356,040
-0.05(-0.67%)
Jan 18, 2023
7.620
7.670
7.500
7.510
726,721
-0.07(-0.92%)
Jan 17, 2023
7.410
7.625
7.395
7.580
841,913
+0.07(+0.93%)
Jan 13, 2023
7.500
7.561
7.462
7.510
453,025
-0.01(-0.13%)
Jan 12, 2023
7.490
7.560
7.355
7.520
929,645
+0.03(+0.40%)
Jan 11, 2023
7.430
7.515
7.390
7.490
988,781
+0.09(+1.22%)
Jan 10, 2023
7.430
7.500
7.330
7.400
916,704
-0.13(-1.73%)
Jan 09, 2023
7.510
7.660
7.510
7.530
627,795
+0.01(+0.13%)
Jan 06, 2023
7.600
7.650
7.520
7.520
466,652
-0.03(-0.40%)
Jan 05, 2023
7.560
7.600
7.470
7.550
563,338
+0.00(+0.00%)
Jan 04, 2023
7.750
7.752
7.550
7.550
969,486
-0.31(-3.94%)
Jan 03, 2023
7.980
8.000
7.772
7.860
704,895
-0.12(-1.50%)
Dec 30, 2022
7.740
8.030
7.740
7.980
982,108
+0.17(+2.18%)
Dec 29, 2022
7.790
7.830
7.730
7.810
947,617
-0.11(-1.39%)
Dec 28, 2022
7.830
7.925
7.810
7.920
937,399
+0.10(+1.28%)
Dec 27, 2022
7.820
7.890
7.735
7.820
1,310,688
+0.03(+0.39%)
Dec 23, 2022
7.720
7.840
7.720
7.790
818,893
+0.09(+1.17%)
Dec 22, 2022
7.750
7.780
7.660
7.700
759,982
-0.05(-0.65%)
Dec 21, 2022
7.610
7.795
7.610
7.750
1,155,562
+0.19(+2.51%)
Dec 20, 2022
7.540
7.675
7.530
7.560
722,600
-0.01(-0.13%)
Dec 19, 2022
7.580
7.660
7.481
7.570
1,031,569
-0.08(-1.05%)
Dec 16, 2022
7.620
7.680
7.590
7.650
701,575
+0.01(+0.13%)
Dec 15, 2022
7.620
7.750
7.545
7.640
742,844
+0.05(+0.66%)
Dec 14, 2022
7.550
7.618
7.505
7.590
406,743
-0.01(-0.13%)
Dec 13, 2022
7.700
7.770
7.600
7.600
760,378
-0.04(-0.52%)
Dec 12, 2022
7.570
7.690
7.520
7.640
993,139
+0.19(+2.55%)
Dec 09, 2022
7.560
7.570
7.415
7.450
916,037
-0.11(-1.46%)
Dec 08, 2022
7.620
7.640
7.475
7.560
744,431
-0.02(-0.26%)
Dec 07, 2022
7.475
7.650
7.450
7.580
1,095,860
+0.17(+2.29%)
Dec 06, 2022
7.500
7.540
7.351
7.410
1,606,034
-0.11(-1.46%)
Dec 05, 2022
7.750
7.760
7.475
7.520
4,371,644
-0.21(-2.72%)
Dec 02, 2022
7.830
7.830
7.690
7.730
1,102,634
-0.17(-2.15%)
Dec 01, 2022
8.000
8.045
7.900
7.900
641,409
-0.14(-1.74%)
Nov 30, 2022
7.920
8.060
7.910
8.040
959,389
+0.12(+1.52%)
Nov 29, 2022
7.890
8.000
7.875
7.920
916,416
+0.02(+0.25%)
Nov 28, 2022
7.990
7.990
7.850
7.900
1,327,841
-0.17(-2.11%)
Nov 25, 2022
8.150
8.260
8.050
8.070
594,449
-0.11(-1.34%)
Nov 23, 2022
8.120
8.217
8.080
8.180
937,902
+0.01(+0.12%)
Nov 22, 2022
8.250
8.295
8.160
8.170
805,392
-0.06(-0.73%)
Nov 21, 2022
8.190
8.270
8.120
8.230
820,168
-0.04(-0.48%)
Nov 18, 2022
8.310
8.360
8.255
8.270
817,043
-0.04(-0.48%)
Nov 17, 2022
8.280
8.386
8.230
8.310
1,315,998
-0.11(-1.31%)
Nov 16, 2022
8.380
8.447
8.330
8.420
646,897
-0.09(-1.06%)
Nov 15, 2022
8.360
8.680
8.300
8.510
2,668,195
+0.06(+0.71%)
Nov 14, 2022
8.400
8.560
8.360
8.450
747,365
+0.01(+0.12%)
Nov 11, 2022
8.340
8.480
8.310
8.440
1,161,506
+0.11(+1.32%)
Nov 10, 2022
8.440
8.440
8.280
8.330
1,726,239
-0.02(-0.24%)
Nov 09, 2022
8.500
8.530
8.350
8.350
1,792,930
-0.19(-2.22%)
Nov 08, 2022
8.650
8.785
8.510
8.540
1,603,395
-0.16(-1.84%)
Nov 07, 2022
8.710
8.860
8.675
8.700
2,137,067
-0.02(-0.23%)
Nov 04, 2022
8.720
8.770
8.590
8.720
860,669
+0.09(+1.04%)
Nov 03, 2022
8.540
8.710
8.523
8.630
1,585,124
-0.02(-0.23%)
Nov 02, 2022
8.700
8.650
2,893,527
-0.49(-5.36%)
Nov 01, 2022
9.000
9.175
8.900
9.140
2,144,458
+0.16(+1.78%)
Oct 31, 2022
8.940
9.020
8.740
8.980
5,534,368
+0.43(+5.03%)
Oct 28, 2022
8.530
8.594
8.481
8.550
749,977
-0.07(-0.81%)
Oct 27, 2022
8.750
8.780
8.575
8.620
788,609
-0.02(-0.23%)
Oct 26, 2022
8.560
8.680
8.490
8.640
1,061,005
+0.08(+0.93%)
Oct 25, 2022
8.570
8.638
8.515
8.560
955,262
-0.04(-0.47%)
Oct 24, 2022
8.660
8.710
8.570
8.600
1,049,505
-0.08(-0.92%)
Oct 21, 2022
8.560
8.820
8.551
8.680
1,329,940
-0.03(-0.34%)
Oct 20, 2022
8.680
8.730
8.620
8.710
1,981,458
+0.13(+1.52%)
Oct 19, 2022
8.710
8.780
8.550
8.580
1,298,035
-0.09(-1.04%)
Oct 18, 2022
8.700
8.720
8.530
8.670
1,341,412
-0.10(-1.14%)
Oct 17, 2022
8.850
8.905
8.730
8.770
1,076,625
+0.02(+0.23%)
Oct 14, 2022
8.900
8.990
8.730
8.750
1,733,970
-0.24(-2.67%)
Oct 13, 2022
8.820
9.150
8.770
8.990
2,165,608
+0.05(+0.56%)
Oct 12, 2022
8.990
9.050
8.870
8.940
2,177,875
-0.13(-1.43%)
Oct 11, 2022
9.230
9.265
9.060
9.070
2,042,346
-0.29(-3.10%)
Oct 10, 2022
9.180
9.500
9.155
9.360
3,841,131
+0.44(+4.93%)
Oct 07, 2022
8.970
9.040
8.850
8.920
1,438,137
+0.01(+0.11%)
Oct 06, 2022
8.950
9.005
8.820
8.910
1,380,033
-0.20(-2.20%)
Oct 05, 2022
9.010
9.205
8.980
9.110
1,654,345
+0.07(+0.77%)
Oct 04, 2022
9.130
9.268
9.000
9.040
1,576,248
-0.09(-0.99%)
Oct 03, 2022
9.290
9.290
9.060
9.130
1,492,013
-0.02(-0.22%)
Sep 30, 2022
9.060
9.360
8.958
9.150
2,527,089
+0.19(+2.12%)
Sep 29, 2022
9.060
9.080
8.921
8.960
1,207,515
-0.08(-0.88%)
Sep 28, 2022
8.850
9.070
8.850
9.040
2,060,865
+0.31(+3.55%)
Sep 27, 2022
8.800
8.950
8.730
8.730
1,470,266
+0.12(+1.39%)
Sep 26, 2022
8.800
8.885
8.610
8.610
1,273,311
-0.21(-2.38%)
Sep 23, 2022
8.950
8.950
8.800
8.820
2,243,299
-0.28(-3.08%)
Sep 22, 2022
8.990
9.209
8.955
9.100
2,204,988
+0.03(+0.33%)
Sep 21, 2022
9.040
9.160
8.810
9.070
2,189,015
+0.06(+0.67%)
Sep 20, 2022
8.550
9.040
8.545
9.010
2,553,608
+0.55(+6.50%)
Sep 19, 2022
8.540
8.540
8.360
8.460
1,583,969
-0.27(-3.09%)
Sep 16, 2022
8.530
8.770
8.450
8.730
1,409,395
+0.17(+1.99%)
Sep 15, 2022
8.810
8.885
8.540
8.560
2,792,975
-0.32(-3.60%)
Sep 14, 2022
8.730
8.880
8.660
8.880
1,543,526
+0.12(+1.37%)
Sep 13, 2022
8.700
8.870
8.660
8.760
2,396,785
+0.01(+0.11%)
Sep 12, 2022
8.800
8.815
8.630
8.750
2,200,184
-0.06(-0.68%)
Sep 09, 2022
8.560
8.860
8.560
8.810
2,293,166
+0.33(+3.89%)
Sep 08, 2022
8.680
8.710
8.360
8.480
2,500,760
-0.11(-1.28%)
Sep 07, 2022
8.610
8.880
8.530
8.590
3,518,495
+0.20(+2.38%)
Sep 06, 2022
8.360
8.410
8.255
8.390
1,364,078
+0.08(+0.96%)
Sep 02, 2022
8.280
8.410
8.250
8.310
1,216,920
+0.15(+1.84%)
Sep 01, 2022
8.490
8.550
8.130
8.160
2,872,886
-0.38(-4.45%)
Aug 31, 2022
8.350
8.600
8.270
8.540
2,108,553
+0.11(+1.30%)
Aug 30, 2022
8.510
8.615
8.380
8.430
3,011,937
-0.22(-2.54%)
Aug 29, 2022
8.300
8.670
8.270
8.650
7,148,060
+0.29(+3.47%)
Aug 26, 2022
8.090
8.375
8.090
8.360
2,015,194
+0.32(+3.98%)
Aug 25, 2022
8.290
8.366
8.015
8.040
2,182,055
-0.28(-3.37%)
Aug 24, 2022
8.330
8.345
8.140
8.320
2,098,638
+0.07(+0.85%)
Aug 23, 2022
8.200
8.400
8.140
8.250
1,856,323
+0.15(+1.85%)
Aug 22, 2022
7.880
8.118
7.825
8.100
1,910,638
+0.20(+2.53%)
Aug 19, 2022
7.780
7.930
7.665
7.900
1,805,870
+0.21(+2.73%)
Aug 18, 2022
7.870
7.870
7.630
7.690
2,474,241
-0.31(-3.87%)
Aug 17, 2022
8.270
8.270
7.940
8.000
1,246,225
-0.15(-1.84%)
Aug 16, 2022
8.280
8.340
8.130
8.150
1,914,239
-0.17(-2.04%)
Aug 15, 2022
8.210
8.390
8.110
8.320
1,607,451
-0.05(-0.60%)
Aug 12, 2022
8.420
8.420
8.150
8.370
2,970,310
-0.06(-0.71%)
Aug 11, 2022
8.380
8.520
8.370
8.430
951,500
+0.05(+0.60%)
Aug 10, 2022
8.340
8.420
8.270
8.380
1,008,682
+0.16(+1.95%)
Aug 09, 2022
8.320
8.340
8.110
8.220
1,688,018
-0.04(-0.48%)
Aug 08, 2022
8.070
8.320
8.030
8.260
2,479,137
+0.10(+1.23%)
Aug 05, 2022
8.100
8.280
8.070
8.160
2,362,109
-0.05(-0.61%)
Aug 04, 2022
8.040
8.260
7.980
8.210
1,045,684
+0.16(+1.99%)
Aug 03, 2022
8.230
8.240
7.915
8.050
1,157,424
-0.04(-0.49%)
Aug 02, 2022
8.170
8.280
8.080
8.090
723,307
-0.27(-3.23%)
Aug 01, 2022
8.200
8.370
8.160
8.360
909,599
-0.10(-1.18%)
Jul 29, 2022
8.680
8.730
8.330
8.460
1,606,253
-0.04(-0.47%)
Jul 28, 2022
8.360
8.530
8.300
8.500
1,358,713
+0.28(+3.41%)
Jul 27, 2022
8.350
8.360
8.130
8.220
1,099,362
-0.13(-1.56%)
Jul 26, 2022
8.180
8.350
8.150
8.350
1,635,593
+0.33(+4.11%)
Jul 25, 2022
8.080
8.160
7.905
8.020
2,242,161
+0.19(+2.43%)
Jul 22, 2022
8.110
8.160
7.810
7.830
4,178,003
-0.49(-5.89%)
Jul 21, 2022
8.350
8.530
8.160
8.320
905,036
-0.15(-1.77%)
Jul 20, 2022
8.520
8.550
8.290
8.470
1,016,033
+0.08(+0.95%)
Jul 19, 2022
8.270
8.460
8.190
8.390
1,447,946
+0.03(+0.36%)
Jul 18, 2022
8.250
8.490
8.230
8.360
1,250,843
+0.30(+3.72%)
Jul 15, 2022
8.150
8.180
7.950
8.060
1,682,771
-0.14(-1.71%)
Jul 14, 2022
8.380
8.430
8.180
8.200
1,221,627
-0.13(-1.56%)
Jul 13, 2022
8.410
8.610
8.280
8.330
1,433,102
+0.00(+0.00%)
Jul 12, 2022
8.600
8.715
8.315
8.330
1,532,286
-0.41(-4.69%)
Jul 11, 2022
9.220
9.220
8.710
8.740
1,331,366
-0.41(-4.48%)
Jul 08, 2022
8.770
9.150
8.730
9.150
2,497,944
+0.58(+6.77%)
Jul 07, 2022
8.610
8.630
8.437
8.570
1,625,064
+0.32(+3.88%)
Jul 06, 2022
8.520
8.570
8.070
8.250
2,291,461
-0.01(-0.12%)
Jul 05, 2022
8.680
8.685
8.240
8.260
3,361,185
-0.37(-4.29%)
Jul 01, 2022
9.050
9.100
8.600
8.630
4,368,475
-0.41(-4.54%)
Jun 30, 2022
9.440
9.540
8.980
9.040
9,142,257
-0.44(-4.64%)
Jun 29, 2022
9.640
9.670
9.430
9.480
2,011,763
-0.01(-0.11%)
Jun 28, 2022
9.580
9.630
9.450
9.490
1,630,511
+0.16(+1.71%)
Jun 27, 2022
9.570
9.620
9.300
9.330
4,111,305
-0.19(-2.00%)
Jun 24, 2022
9.790
9.840
9.510
9.520
1,615,505
-0.11(-1.14%)
Jun 23, 2022
9.920
9.960
9.620
9.630
3,707,799
-0.35(-3.51%)
Jun 22, 2022
10.14
10.31
9.970
9.980
4,541,011
-0.05(-0.50%)
Jun 21, 2022
10.44
10.54
10.02
10.03
6,318,522
-0.57(-5.38%)
Jun 17, 2022
11.05
11.09
10.58
10.60
3,823,916
-0.47(-4.25%)
Jun 16, 2022
10.80
11.09
10.79
11.07
3,439,436
+0.28(+2.59%)
Jun 15, 2022
10.75
10.89
10.73
10.79
1,789,556
+0.02(+0.19%)
Jun 14, 2022
10.92
10.95
10.75
10.77
3,409,604
-0.19(-1.73%)
Jun 13, 2022
11.10
11.15
10.83
10.96
5,421,913
-0.09(-0.81%)
Jun 10, 2022
10.88
11.05
10.80
11.05
4,241,695
+0.06(+0.55%)
Jun 09, 2022
10.85
11.02
10.74
10.99
4,998,353
-0.08(-0.72%)
Jun 08, 2022
11.08
11.12
10.92
11.07
1,743,527
+0.00(+0.00%)
Jun 07, 2022
11.11
11.11
10.83
11.07
3,969,272
-0.14(-1.25%)
Jun 06, 2022
10.97
11.28
10.93
11.21
9,516,644
+0.53(+4.96%)
Jun 03, 2022
10.54
10.70
10.50
10.68
3,323,602
-0.06(-0.56%)
Jun 02, 2022
10.67
10.81
10.63
10.74
3,143,326
+0.25(+2.38%)
Jun 01, 2022
10.97
11.00
10.38
10.49
10,974,666
-0.48(-4.38%)
May 31, 2022
11.29
11.29
10.88
10.97
8,541,864
-0.61(-5.27%)
May 27, 2022
11.37
11.63
11.37
11.58
3,204,620
+0.23(+2.03%)
May 26, 2022
11.27
11.52
11.17
11.35
3,439,289
-0.06(-0.53%)
May 25, 2022
11.19
11.43
11.10
11.41
5,636,857
-0.11(-0.95%)
May 24, 2022
11.91
11.93
11.28
11.52
5,493,882
-0.38(-3.19%)
May 23, 2022
11.75
11.93
11.63
11.90
5,708,751
+0.40(+3.48%)
May 20, 2022
11.66
11.77
11.47
11.50
4,456,168
-0.27(-2.29%)
May 19, 2022
11.75
11.98
11.65
11.77
5,011,581
-0.23(-1.92%)
May 18, 2022
12.15
12.19
11.88
12.00
7,784,200
-0.36(-2.91%)
May 17, 2022
11.97
12.42
11.92
12.36
7,885,721
+0.22(+1.81%)
May 16, 2022
12.05
12.17
11.91
12.14
10,859,221
+0.50(+4.30%)
May 13, 2022
11.61
11.66
11.46
11.64
3,291,518
+0.06(+0.52%)
May 12, 2022
11.10
11.74
10.99
11.58
10,447,496
+0.29(+2.57%)
May 11, 2022
10.99
11.34
10.93
11.29
11,866,634
+0.38(+3.48%)
May 10, 2022
10.89
10.95
10.78
10.91
2,171,015
+0.23(+2.15%)
May 09, 2022
11.03
11.15
10.58
10.68
5,455,083
-0.32(-2.91%)
May 06, 2022
11.00
11.14
10.91
11.00
2,275,708
+0.02(+0.18%)
May 05, 2022
10.93
11.08
10.79
10.98
4,783,603
+0.23(+2.14%)
May 04, 2022
10.72
10.77
10.56
10.75
3,053,603
+0.26(+2.48%)
May 03, 2022
10.56
10.67
10.40
10.49
1,441,341
-0.04(-0.38%)
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.