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
Cutera Inc
(NQ:
CUTR
)
2.510
-0.240 (-8.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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, 2024
2.320
2.470
2.210
2.420
579,312
+0.07(+2.98%)
Apr 29, 2024
2.110
2.405
2.100
2.350
823,255
+0.23(+10.85%)
Apr 26, 2024
2.060
2.250
2.015
2.120
703,188
+0.08(+3.92%)
Apr 25, 2024
1.920
2.060
1.920
2.040
383,488
+0.08(+4.08%)
Apr 24, 2024
2.130
2.169
1.940
1.960
332,554
-0.19(-8.84%)
Apr 23, 2024
1.940
2.220
1.940
2.150
801,744
+0.21(+10.82%)
Apr 22, 2024
1.940
2.000
1.811
1.940
534,709
-0.01(-0.51%)
Apr 19, 2024
2.280
2.360
1.900
1.950
1,104,487
-0.35(-15.22%)
Apr 18, 2024
2.390
2.525
2.200
2.300
1,126,859
-0.08(-3.36%)
Apr 17, 2024
2.000
2.450
1.960
2.380
1,529,338
+0.37(+18.41%)
Apr 16, 2024
2.110
2.220
1.960
2.010
974,223
-0.20(-9.05%)
Apr 15, 2024
2.320
2.450
1.841
2.210
2,357,561
+0.00(+0.00%)
Apr 12, 2024
1.950
2.680
1.794
2.210
1,785,958
+0.28(+14.51%)
Apr 11, 2024
1.720
1.950
1.620
1.930
1,090,941
+0.18(+10.29%)
Apr 10, 2024
1.690
1.780
1.500
1.750
680,683
+0.14(+8.70%)
Apr 09, 2024
1.520
1.690
1.520
1.610
718,132
+0.08(+5.23%)
Apr 08, 2024
1.580
1.600
1.450
1.530
503,184
-0.03(-1.92%)
Apr 05, 2024
1.470
1.730
1.429
1.560
2,102,259
+0.11(+7.59%)
Apr 04, 2024
1.500
1.620
1.450
1.450
709,770
+0.00(+0.00%)
Apr 03, 2024
1.410
1.520
1.360
1.450
604,228
+0.02(+1.40%)
Apr 02, 2024
1.320
1.440
1.280
1.430
924,528
+0.05(+3.62%)
Apr 01, 2024
1.600
1.600
1.380
1.380
1,100,187
-0.09(-6.12%)
Mar 28, 2024
1.390
1.460
1.390
1.470
989,416
+0.08(+5.76%)
Mar 27, 2024
1.420
1.420
1.280
1.390
1,108,532
-0.02(-1.42%)
Mar 26, 2024
1.470
1.570
1.410
1.410
980,430
-0.02(-1.40%)
Mar 25, 2024
1.640
1.690
1.380
1.430
2,099,606
-0.17(-10.63%)
Mar 22, 2024
1.970
2.010
1.520
1.600
4,153,578
-0.70(-30.43%)
Mar 21, 2024
2.100
2.395
2.080
2.300
1,669,024
+0.19(+9.00%)
Mar 20, 2024
2.060
2.220
1.980
2.110
1,578,002
+0.13(+6.57%)
Mar 19, 2024
1.840
2.020
1.725
1.980
1,008,022
+0.15(+8.20%)
Mar 18, 2024
2.020
2.020
1.810
1.830
668,320
-0.16(-8.04%)
Mar 15, 2024
1.980
2.040
1.860
1.990
708,549
+0.04(+2.05%)
Mar 14, 2024
2.090
2.090
1.870
1.950
921,438
-0.03(-1.52%)
Mar 13, 2024
2.020
2.160
1.970
1.980
583,551
-0.04(-1.98%)
Mar 12, 2024
2.000
2.070
1.945
2.020
485,678
+0.00(+0.00%)
Mar 11, 2024
1.970
2.230
1.921
2.020
1,445,723
+0.04(+2.02%)
Mar 08, 2024
2.040
2.120
1.950
1.980
1,006,997
-0.05(-2.46%)
Mar 07, 2024
2.110
2.210
2.010
2.030
906,057
-0.08(-3.79%)
Mar 06, 2024
2.110
2.180
2.054
2.110
837,199
+0.03(+1.44%)
Mar 05, 2024
2.110
2.190
2.080
2.080
493,005
-0.07(-3.48%)
Mar 04, 2024
2.450
2.450
2.140
2.155
826,595
-0.26(-10.58%)
Mar 01, 2024
2.300
2.460
2.110
2.410
1,060,221
+0.17(+7.59%)
Feb 29, 2024
2.110
2.300
2.020
2.240
1,364,535
+0.27(+13.71%)
Feb 28, 2024
2.600
2.680
1.900
1.970
3,134,539
-0.67(-25.38%)
Feb 27, 2024
2.650
2.721
2.580
2.640
587,461
+0.06(+2.33%)
Feb 26, 2024
2.420
2.685
2.420
2.580
649,510
+0.19(+7.72%)
Feb 23, 2024
2.620
2.710
2.360
2.395
1,684,330
-0.25(-9.28%)
Feb 22, 2024
2.690
2.750
2.630
2.640
512,887
-0.07(-2.58%)
Feb 21, 2024
2.920
2.960
2.630
2.710
896,179
-0.22(-7.51%)
Feb 20, 2024
2.890
3.060
2.837
2.930
691,466
+0.00(+0.00%)
Feb 16, 2024
2.910
3.025
2.770
2.930
632,179
+0.00(+0.00%)
Feb 15, 2024
2.890
3.050
2.862
2.930
855,766
+0.03(+1.03%)
Feb 14, 2024
2.730
2.930
2.670
2.900
711,870
+0.26(+9.85%)
Feb 13, 2024
2.800
2.920
2.535
2.640
1,233,235
-0.40(-13.16%)
Feb 12, 2024
2.620
3.099
2.610
3.040
1,330,599
+0.42(+16.03%)
Feb 09, 2024
2.670
2.790
2.550
2.620
856,014
-0.03(-1.13%)
Feb 08, 2024
2.790
2.810
2.500
2.650
1,123,715
-0.14(-5.02%)
Feb 07, 2024
2.820
2.885
2.691
2.790
666,365
+0.01(+0.36%)
Feb 06, 2024
2.380
2.825
2.340
2.780
1,078,679
+0.39(+16.32%)
Feb 05, 2024
2.590
2.590
2.375
2.390
810,776
-0.19(-7.36%)
Feb 02, 2024
2.730
2.730
2.555
2.580
608,079
-0.16(-5.84%)
Feb 01, 2024
2.750
2.790
2.600
2.740
620,238
+0.10(+3.79%)
Jan 31, 2024
2.700
2.910
2.630
2.640
616,241
-0.09(-3.30%)
Jan 30, 2024
2.980
3.060
2.680
2.730
949,221
-0.25(-8.39%)
Jan 29, 2024
2.910
3.180
2.825
2.980
1,295,043
+0.06(+2.05%)
Jan 26, 2024
2.640
2.985
2.600
2.920
1,815,913
+0.32(+12.31%)
Jan 25, 2024
2.440
2.715
2.321
2.600
1,590,587
+0.22(+9.24%)
Jan 24, 2024
2.540
2.569
2.370
2.380
1,041,129
-0.13(-5.18%)
Jan 23, 2024
2.720
2.790
2.460
2.510
1,480,085
-0.22(-8.06%)
Jan 22, 2024
2.820
2.850
2.620
2.730
2,057,719
-0.02(-0.73%)
Jan 19, 2024
3.040
3.040
2.560
2.750
2,503,044
-0.27(-9.09%)
Jan 18, 2024
3.650
3.700
2.970
3.025
2,077,526
-0.62(-17.12%)
Jan 17, 2024
3.220
3.730
3.200
3.650
1,422,074
+0.30(+8.96%)
Jan 16, 2024
3.720
3.720
3.210
3.350
2,053,990
-0.39(-10.43%)
Jan 12, 2024
4.310
4.570
3.650
3.740
2,023,544
-0.57(-13.23%)
Jan 11, 2024
4.640
4.810
4.135
4.310
2,193,366
-0.48(-10.02%)
Jan 10, 2024
4.370
4.950
4.140
4.790
4,868,464
+0.36(+8.13%)
Jan 09, 2024
3.600
4.970
3.390
4.430
36,606,644
+1.14(+34.65%)
Jan 08, 2024
3.020
3.335
2.910
3.290
1,013,035
+0.26(+8.58%)
Jan 05, 2024
2.850
3.102
2.840
3.030
768,116
+0.14(+4.84%)
Jan 04, 2024
3.040
3.050
2.800
2.890
678,676
-0.05(-1.70%)
Jan 03, 2024
3.270
3.300
2.860
2.940
1,135,870
-0.41(-12.24%)
Jan 02, 2024
3.580
3.878
3.270
3.350
1,188,190
-0.17(-4.96%)
Dec 29, 2023
3.640
3.888
3.371
3.525
927,605
-0.08(-2.08%)
Dec 28, 2023
3.440
3.939
3.390
3.600
1,127,179
+0.11(+3.15%)
Dec 27, 2023
3.550
3.680
3.200
3.490
1,512,589
-0.01(-0.29%)
Dec 26, 2023
3.050
3.580
3.050
3.500
1,187,080
+0.47(+15.51%)
Dec 22, 2023
2.920
3.240
2.820
3.030
1,323,298
+0.13(+4.48%)
Dec 21, 2023
2.660
2.930
2.490
2.900
1,325,282
+0.33(+12.84%)
Dec 20, 2023
2.680
2.840
2.520
2.570
858,585
-0.08(-3.20%)
Dec 19, 2023
2.630
2.710
2.510
2.655
606,396
+0.10(+4.12%)
Dec 18, 2023
2.850
2.850
2.535
2.550
530,781
-0.28(-9.89%)
Dec 15, 2023
2.780
3.010
2.670
2.830
1,086,750
+0.05(+1.80%)
Dec 14, 2023
2.580
3.050
2.550
2.780
2,231,370
+0.31(+12.55%)
Dec 13, 2023
2.140
2.550
2.050
2.470
1,298,169
+0.30(+13.82%)
Dec 12, 2023
2.220
2.350
2.060
2.170
560,704
+0.02(+0.70%)
Dec 11, 2023
2.280
2.313
2.130
2.155
612,974
-0.12(-5.48%)
Dec 08, 2023
2.240
2.330
2.150
2.280
564,652
+0.06(+2.70%)
Dec 07, 2023
2.480
2.550
2.150
2.220
1,228,927
-0.18(-7.50%)
Dec 06, 2023
2.250
2.540
2.111
2.400
1,216,804
+0.20(+9.09%)
Dec 05, 2023
2.620
2.720
2.160
2.200
1,508,042
-0.40(-15.38%)
Dec 04, 2023
1.790
2.650
1.790
2.600
2,743,623
+0.74(+39.78%)
Dec 01, 2023
1.720
1.950
1.660
1.860
1,607,836
+0.16(+9.41%)
Nov 30, 2023
1.700
1.940
1.690
1.700
1,418,433
+0.01(+0.89%)
Nov 29, 2023
1.900
2.115
1.640
1.685
1,298,685
-0.18(-9.41%)
Nov 28, 2023
1.790
1.890
1.600
1.860
975,822
+0.05(+2.76%)
Nov 27, 2023
1.980
1.980
1.770
1.810
996,038
-0.15(-7.65%)
Nov 24, 2023
2.050
2.090
1.870
1.960
557,337
-0.06(-2.97%)
Nov 22, 2023
1.980
2.100
1.940
2.020
404,043
+0.08(+4.12%)
Nov 21, 2023
2.210
2.230
1.905
1.940
726,000
-0.33(-14.35%)
Nov 20, 2023
2.350
2.350
2.070
2.265
505,688
-0.04(-1.95%)
Nov 17, 2023
2.400
2.530
2.210
2.310
1,326,057
-0.03(-1.28%)
Nov 16, 2023
2.520
2.520
2.190
2.340
1,034,694
-0.13(-5.26%)
Nov 15, 2023
2.240
2.720
2.240
2.470
1,701,453
+0.24(+10.76%)
Nov 14, 2023
1.880
2.290
1.820
2.230
2,727,574
+0.49(+28.16%)
Nov 13, 2023
1.700
1.940
1.610
1.740
1,392,498
+0.06(+3.57%)
Nov 10, 2023
1.830
1.880
1.380
1.680
3,368,048
-0.17(-9.19%)
Nov 09, 2023
3.000
3.000
1.690
1.850
3,929,083
-1.37(-42.55%)
Nov 08, 2023
3.630
3.840
3.060
3.220
1,353,153
-0.45(-12.26%)
Nov 07, 2023
3.000
3.990
3.000
3.670
1,789,775
+0.62(+20.33%)
Nov 06, 2023
3.150
3.260
2.970
3.050
1,317,786
-0.05(-1.61%)
Nov 03, 2023
3.130
3.390
3.000
3.100
1,097,770
+0.13(+4.38%)
Nov 02, 2023
3.090
3.470
2.970
2.970
1,381,562
+0.00(+0.00%)
Nov 01, 2023
3.090
3.110
2.840
2.970
771,955
-0.14(-4.50%)
Oct 31, 2023
3.140
3.210
2.980
3.110
566,981
-0.01(-0.32%)
Oct 30, 2023
3.360
3.434
3.010
3.120
872,272
-0.20(-6.02%)
Oct 27, 2023
3.420
3.420
3.160
3.320
636,213
-0.07(-2.06%)
Oct 26, 2023
3.710
3.710
3.350
3.390
516,958
-0.19(-5.31%)
Oct 25, 2023
3.880
3.880
3.580
3.580
506,270
-0.33(-8.44%)
Oct 24, 2023
3.850
4.170
3.766
3.910
611,021
+0.15(+3.99%)
Oct 23, 2023
3.850
3.920
3.530
3.760
777,376
-0.19(-4.81%)
Oct 20, 2023
3.980
4.060
3.735
3.950
492,435
-0.05(-1.37%)
Oct 19, 2023
4.390
4.390
3.869
4.005
743,194
-0.42(-9.59%)
Oct 18, 2023
4.300
4.500
4.210
4.430
1,059,667
+0.03(+0.68%)
Oct 17, 2023
3.770
4.569
3.720
4.400
1,355,892
+0.59(+15.49%)
Oct 16, 2023
3.510
4.040
3.380
3.810
1,087,797
+0.38(+11.08%)
Oct 13, 2023
3.490
3.550
3.240
3.430
1,351,460
-0.04(-1.29%)
Oct 12, 2023
4.200
4.200
3.470
3.475
1,781,831
-0.73(-17.46%)
Oct 11, 2023
4.830
4.880
4.010
4.210
1,100,537
-0.57(-11.92%)
Oct 10, 2023
4.220
4.790
4.187
4.780
811,528
+0.53(+12.47%)
Oct 09, 2023
4.710
4.760
4.225
4.250
828,898
-0.55(-11.46%)
Oct 06, 2023
4.900
5.030
4.660
4.800
608,552
-0.17(-3.42%)
Oct 05, 2023
4.570
5.110
4.540
4.970
1,250,164
+0.42(+9.23%)
Oct 04, 2023
4.750
4.780
4.400
4.550
1,757,203
-0.16(-3.40%)
Oct 03, 2023
5.230
5.310
4.660
4.710
1,882,696
-0.62(-11.63%)
Oct 02, 2023
6.040
6.168
5.210
5.330
1,485,705
-0.69(-11.46%)
Sep 29, 2023
6.240
6.290
5.860
6.020
538,325
-0.11(-1.79%)
Sep 28, 2023
6.070
6.330
5.990
6.130
709,449
-0.03(-0.49%)
Sep 27, 2023
6.400
6.520
6.090
6.160
494,190
-0.23(-3.60%)
Sep 26, 2023
6.350
7.000
6.320
6.390
815,161
-0.07(-1.08%)
Sep 25, 2023
6.830
6.630
6.430
6.460
1,189,660
-0.48(-6.92%)
Sep 22, 2023
7.930
8.140
6.840
6.940
1,629,180
-0.95(-12.04%)
Sep 21, 2023
8.130
8.235
7.830
7.890
667,468
-0.41(-4.94%)
Sep 20, 2023
9.060
9.120
8.245
8.300
568,557
-0.68(-7.57%)
Sep 19, 2023
8.570
9.050
8.380
8.980
587,720
+0.41(+4.78%)
Sep 18, 2023
9.280
9.450
8.550
8.570
561,082
-0.79(-8.44%)
Sep 15, 2023
9.720
9.720
9.130
9.360
1,271,513
-0.43(-4.39%)
Sep 14, 2023
9.670
10.02
9.585
9.790
612,881
+0.19(+1.98%)
Sep 13, 2023
9.820
9.869
9.265
9.600
607,908
-0.30(-3.03%)
Sep 12, 2023
9.620
10.11
9.490
9.900
603,238
+0.10(+1.02%)
Sep 11, 2023
9.700
10.11
9.580
9.800
464,782
+0.03(+0.31%)
Sep 08, 2023
9.820
9.930
9.450
9.770
321,653
-0.10(-1.01%)
Sep 07, 2023
10.26
10.37
9.630
9.870
539,734
-0.58(-5.55%)
Sep 06, 2023
10.93
11.09
10.41
10.45
427,505
-0.55(-5.00%)
Sep 05, 2023
11.21
11.55
10.87
11.00
551,717
-0.57(-4.93%)
Sep 01, 2023
11.38
12.05
11.22
11.57
880,940
+0.19(+1.67%)
Aug 31, 2023
11.51
12.15
11.24
11.38
734,244
+0.02(+0.18%)
Aug 30, 2023
10.79
11.96
10.76
11.36
1,398,579
+1.38(+13.83%)
Aug 29, 2023
9.610
10.04
9.410
9.980
516,703
+0.37(+3.85%)
Aug 28, 2023
9.230
9.730
9.170
9.610
398,773
+0.41(+4.46%)
Aug 25, 2023
9.450
9.800
9.095
9.200
441,050
-0.37(-3.87%)
Aug 24, 2023
10.72
10.72
9.336
9.570
1,009,981
-1.15(-10.73%)
Aug 23, 2023
11.18
11.46
10.64
10.72
747,637
-0.47(-4.20%)
Aug 22, 2023
10.76
11.32
10.54
11.19
483,943
+0.42(+3.90%)
Aug 21, 2023
11.00
11.24
10.62
10.77
421,598
-0.25(-2.27%)
Aug 18, 2023
11.07
11.54
10.98
11.02
650,579
-0.25(-2.22%)
Aug 17, 2023
12.27
12.38
11.16
11.27
789,569
-1.03(-8.37%)
Aug 16, 2023
13.00
13.07
12.18
12.30
627,300
-0.81(-6.18%)
Aug 15, 2023
14.23
14.23
12.82
13.11
955,089
-1.21(-8.45%)
Aug 14, 2023
13.04
14.58
13.00
14.32
641,908
+1.23(+9.40%)
Aug 11, 2023
13.66
13.77
12.92
13.09
631,432
-0.54(-3.93%)
Aug 10, 2023
13.49
13.99
12.40
13.62
1,709,825
+0.24(+1.83%)
Aug 09, 2023
15.75
16.00
12.70
13.38
3,654,538
-3.89(-22.52%)
Aug 08, 2023
18.10
18.10
17.14
17.27
1,099,044
-1.09(-5.94%)
Aug 07, 2023
18.67
18.83
18.07
18.36
598,356
-0.25(-1.34%)
Aug 04, 2023
18.31
18.95
17.98
18.61
345,479
+0.31(+1.69%)
Aug 03, 2023
18.40
18.65
17.80
18.30
601,789
-0.20(-1.08%)
Aug 02, 2023
19.14
19.48
18.15
18.50
528,715
-1.13(-5.76%)
Aug 01, 2023
19.66
20.03
19.11
19.63
538,379
-0.38(-1.90%)
Jul 31, 2023
20.04
20.60
19.64
20.01
611,193
-0.04(-0.20%)
Jul 28, 2023
18.75
21.41
18.75
20.05
2,144,797
+1.79(+9.80%)
Jul 27, 2023
16.68
19.44
16.13
18.26
3,522,137
+3.41(+22.96%)
Jul 26, 2023
14.90
15.49
14.75
14.85
385,470
-0.09(-0.60%)
Jul 25, 2023
15.45
15.72
14.56
14.94
605,147
-0.56(-3.61%)
Jul 24, 2023
16.40
16.51
15.40
15.50
726,264
-0.79(-4.85%)
Jul 21, 2023
16.27
16.39
15.82
16.29
373,218
+0.16(+0.99%)
Jul 20, 2023
16.28
16.80
16.05
16.13
442,832
-0.13(-0.80%)
Jul 19, 2023
16.24
16.52
15.91
16.26
401,199
+0.20(+1.25%)
Jul 18, 2023
16.01
16.87
15.91
16.06
501,755
-0.03(-0.19%)
Jul 17, 2023
15.75
16.33
15.47
16.09
362,034
+0.26(+1.64%)
Jul 14, 2023
16.47
16.68
15.75
15.83
446,631
-0.67(-4.06%)
Jul 13, 2023
15.98
16.59
15.84
16.50
453,388
+0.60(+3.77%)
Jul 12, 2023
15.05
16.15
14.76
15.90
781,531
+1.21(+8.24%)
Jul 11, 2023
14.50
15.22
14.48
14.69
733,879
+0.32(+2.23%)
Jul 10, 2023
14.03
14.70
14.03
14.37
414,506
+0.27(+1.91%)
Jul 07, 2023
13.68
14.41
13.68
14.10
541,185
+0.30(+2.17%)
Jul 06, 2023
14.00
14.20
13.67
13.80
847,772
-0.54(-3.77%)
Jul 05, 2023
15.10
15.17
14.32
14.34
562,569
-0.96(-6.27%)
Jul 03, 2023
15.00
15.48
14.90
15.30
250,817
+0.17(+1.12%)
Jun 30, 2023
15.57
15.96
15.06
15.13
372,945
-0.06(-0.39%)
Jun 29, 2023
15.13
15.67
15.09
15.19
415,998
+0.05(+0.33%)
Jun 28, 2023
15.59
15.76
15.10
15.14
777,247
-0.57(-3.63%)
Jun 27, 2023
15.91
16.23
15.46
15.71
399,229
-0.04(-0.25%)
Jun 26, 2023
14.73
15.80
14.48
15.75
437,608
+1.01(+6.85%)
Jun 23, 2023
15.12
15.76
14.59
14.74
1,392,689
-0.71(-4.60%)
Jun 22, 2023
15.65
15.82
15.13
15.45
449,033
-0.40(-2.52%)
Jun 21, 2023
16.53
16.77
15.84
15.85
389,800
-0.94(-5.60%)
Jun 20, 2023
16.47
17.23
16.26
16.79
524,499
+0.33(+2.00%)
Jun 16, 2023
16.84
16.84
15.81
16.46
4,150,702
+0.00(+0.00%)
Jun 15, 2023
15.79
16.48
15.50
16.46
822,389
+0.78(+4.97%)
Jun 14, 2023
17.00
17.00
15.60
15.68
1,004,559
-1.10(-6.56%)
Jun 13, 2023
16.79
17.21
16.40
16.78
699,585
-0.02(-0.12%)
Jun 12, 2023
17.83
17.99
16.71
16.80
833,812
-1.07(-5.99%)
Jun 09, 2023
18.54
18.82
17.80
17.87
639,145
-0.69(-3.72%)
Jun 08, 2023
19.56
19.98
18.49
18.56
764,817
-1.13(-5.74%)
Jun 07, 2023
17.80
19.95
17.59
19.69
743,473
+2.30(+13.23%)
Jun 06, 2023
16.75
17.57
16.36
17.39
608,230
+0.76(+4.57%)
Jun 05, 2023
16.36
16.84
15.88
16.63
727,621
-0.52(-3.03%)
Jun 02, 2023
17.33
17.44
16.84
17.15
465,876
+0.19(+1.12%)
Jun 01, 2023
16.81
17.24
16.44
16.96
417,491
+0.15(+0.89%)
May 31, 2023
16.50
16.89
16.06
16.81
555,150
+0.26(+1.57%)
May 30, 2023
16.74
16.74
16.30
16.55
449,900
-0.09(-0.54%)
May 26, 2023
16.64
16.99
16.40
16.64
400,454
-0.19(-1.13%)
May 25, 2023
16.39
16.89
16.00
16.83
1,264,023
+0.41(+2.50%)
May 24, 2023
16.73
16.73
16.15
16.42
467,504
-0.42(-2.49%)
May 23, 2023
17.36
17.80
16.82
16.84
454,451
-0.49(-2.83%)
May 22, 2023
16.86
17.56
16.50
17.33
417,277
+0.49(+2.91%)
May 19, 2023
17.91
17.93
16.80
16.84
506,205
-0.92(-5.18%)
May 18, 2023
16.66
17.97
16.50
17.76
783,598
+0.78(+4.59%)
May 17, 2023
16.42
17.59
15.71
16.98
740,112
+1.07(+6.73%)
May 16, 2023
16.52
16.70
15.38
15.91
925,769
-0.26(-1.61%)
May 15, 2023
14.72
16.57
14.65
16.17
1,992,401
+1.66(+11.44%)
May 12, 2023
14.20
14.51
13.21
14.51
2,508,526
+0.37(+2.62%)
May 11, 2023
16.85
17.52
14.05
14.14
2,322,757
-3.52(-19.93%)
May 10, 2023
17.26
19.14
15.71
17.66
2,584,722
-2.54(-12.57%)
May 09, 2023
20.61
20.68
19.81
20.20
1,043,161
-0.47(-2.27%)
May 08, 2023
20.41
21.11
20.33
20.67
726,767
+0.16(+0.78%)
May 05, 2023
20.34
21.23
20.34
20.51
509,479
-0.04(-0.19%)
May 04, 2023
21.47
21.47
20.36
20.55
662,967
-1.00(-4.64%)
May 03, 2023
21.20
21.93
20.92
21.55
310,559
+0.69(+3.31%)
May 02, 2023
21.21
21.92
20.32
20.86
705,111
-1.44(-6.46%)
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.