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
Marathon Digital Hldgs Inc
(NQ:
MARA
)
19.65
-0.55 (-2.72%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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
9.850
10.33
9.510
10.07
28,853,060
+0.01(+0.10%)
Apr 27, 2023
9.870
10.08
9.270
10.06
46,060,512
+0.60(+6.34%)
Apr 26, 2023
10.10
10.65
9.400
9.460
66,296,640
+0.46(+5.11%)
Apr 25, 2023
8.770
9.440
8.563
9.000
34,989,816
+0.11(+1.24%)
Apr 24, 2023
9.020
9.350
8.690
8.890
26,306,998
-0.04(-0.45%)
Apr 21, 2023
9.870
9.950
8.870
8.930
28,395,230
-0.59(-6.20%)
Apr 20, 2023
10.40
10.65
9.450
9.520
27,342,180
-1.14(-10.69%)
Apr 19, 2023
10.92
11.33
10.65
10.66
28,022,612
-1.02(-8.73%)
Apr 18, 2023
12.02
12.82
11.45
11.68
41,839,496
+0.23(+2.01%)
Apr 17, 2023
11.05
11.65
11.01
11.45
29,109,776
-0.52(-4.34%)
Apr 14, 2023
12.27
12.27
10.98
11.97
54,369,920
+0.45(+3.91%)
Apr 13, 2023
10.42
11.69
10.37
11.52
57,479,476
+1.57(+15.84%)
Apr 12, 2023
10.05
10.58
9.690
9.945
43,298,360
-0.29(-2.79%)
Apr 11, 2023
9.460
10.64
9.270
10.23
63,371,052
+1.13(+12.42%)
Apr 10, 2023
7.970
9.140
7.660
9.100
42,210,912
+1.12(+14.04%)
Apr 06, 2023
7.820
8.290
7.650
7.980
15,392,527
+0.05(+0.63%)
Apr 05, 2023
8.620
8.630
7.650
7.930
27,711,340
-0.58(-6.82%)
Apr 04, 2023
8.600
8.655
8.005
8.510
23,856,644
+0.08(+0.95%)
Apr 03, 2023
8.540
8.905
8.120
8.430
25,740,264
-0.29(-3.33%)
Mar 31, 2023
7.920
8.740
7.830
8.720
36,159,732
+0.89(+11.37%)
Mar 30, 2023
8.100
8.150
7.598
7.830
25,902,296
-0.12(-1.51%)
Mar 29, 2023
7.570
8.140
7.490
7.950
35,960,772
+0.75(+10.42%)
Mar 28, 2023
7.010
7.210
6.872
7.200
18,611,528
+0.09(+1.27%)
Mar 27, 2023
8.030
8.035
7.100
7.110
23,329,004
-0.70(-8.96%)
Mar 24, 2023
8.230
8.300
7.570
7.810
28,365,456
-0.65(-7.68%)
Mar 23, 2023
8.030
8.930
7.900
8.460
45,674,348
+0.68(+8.74%)
Mar 22, 2023
8.880
9.120
7.750
7.780
48,634,064
-1.09(-12.29%)
Mar 21, 2023
7.880
8.920
7.730
8.870
46,134,752
+1.02(+12.99%)
Mar 20, 2023
8.480
8.500
7.610
7.850
39,009,120
-0.32(-3.92%)
Mar 17, 2023
8.400
8.510
7.660
8.170
61,120,216
+0.54(+7.08%)
Mar 16, 2023
7.060
7.740
7.000
7.630
35,612,296
+0.54(+7.62%)
Mar 15, 2023
7.130
7.480
6.610
7.090
38,385,024
-0.04(-0.56%)
Mar 14, 2023
7.450
7.830
6.740
7.130
63,943,112
+0.43(+6.42%)
Mar 13, 2023
5.700
6.955
5.350
6.700
66,893,192
+1.37(+25.70%)
Mar 10, 2023
5.480
5.660
5.130
5.330
20,766,708
-0.18(-3.27%)
Mar 09, 2023
6.030
6.228
5.500
5.510
18,912,878
-0.67(-10.84%)
Mar 08, 2023
6.010
6.220
5.880
6.180
14,629,470
+0.09(+1.48%)
Mar 07, 2023
6.290
6.420
6.040
6.090
17,870,196
-0.23(-3.64%)
Mar 06, 2023
6.400
6.850
6.180
6.320
19,820,756
-0.06(-0.94%)
Mar 03, 2023
6.020
6.620
5.940
6.380
20,930,032
+0.12(+1.92%)
Mar 02, 2023
6.250
6.420
5.980
6.260
22,440,616
-0.25(-3.84%)
Mar 01, 2023
7.180
7.250
6.380
6.510
26,501,624
-0.59(-8.31%)
Feb 28, 2023
7.050
7.790
7.030
7.100
38,014,308
-0.01(-0.14%)
Feb 27, 2023
6.970
7.140
6.800
7.110
25,143,342
+0.44(+6.60%)
Feb 24, 2023
6.980
7.168
6.510
6.670
25,465,584
-0.61(-8.38%)
Feb 23, 2023
7.270
7.420
7.013
7.280
18,761,038
+0.09(+1.25%)
Feb 22, 2023
7.020
7.429
6.840
7.190
28,610,686
+0.06(+0.84%)
Feb 21, 2023
7.380
7.750
7.030
7.130
29,590,974
-0.57(-7.40%)
Feb 17, 2023
7.450
7.870
7.050
7.700
44,076,960
+0.49(+6.80%)
Feb 16, 2023
7.680
8.660
7.150
7.210
65,911,320
-0.74(-9.31%)
Feb 15, 2023
7.020
8.020
6.860
7.950
51,170,392
+1.23(+18.30%)
Feb 14, 2023
5.820
6.830
5.690
6.720
36,197,656
+0.87(+14.87%)
Feb 13, 2023
5.760
6.030
5.580
5.850
14,841,398
-0.07(-1.18%)
Feb 10, 2023
5.840
5.940
5.510
5.920
20,107,432
-0.03(-0.50%)
Feb 09, 2023
6.890
6.900
5.830
5.950
27,643,962
-0.86(-12.63%)
Feb 08, 2023
6.910
7.400
6.720
6.810
22,974,184
-0.29(-4.08%)
Feb 07, 2023
7.080
7.240
6.510
7.100
31,913,038
+0.02(+0.28%)
Feb 06, 2023
6.920
7.270
6.650
7.080
22,922,156
+0.01(+0.14%)
Feb 03, 2023
7.510
7.916
6.980
7.070
34,183,240
-0.93(-11.62%)
Feb 02, 2023
8.000
8.560
7.735
8.000
60,315,600
+0.48(+6.38%)
Feb 01, 2023
7.170
7.865
6.830
7.520
42,106,540
+0.31(+4.30%)
Jan 31, 2023
7.410
7.500
7.100
7.210
24,045,172
+0.04(+0.56%)
Jan 30, 2023
7.790
8.170
7.090
7.170
36,563,576
-0.85(-10.60%)
Jan 27, 2023
8.550
8.860
7.980
8.020
48,107,368
-0.73(-8.34%)
Jan 26, 2023
9.170
9.360
8.500
8.750
30,335,216
+0.00(+0.00%)
Jan 25, 2023
8.310
8.940
7.900
8.750
34,716,932
-0.05(-0.57%)
Jan 24, 2023
8.740
9.570
8.580
8.800
38,633,648
-0.20(-2.22%)
Jan 23, 2023
8.050
9.120
7.810
9.000
46,868,160
+0.93(+11.52%)
Jan 20, 2023
7.520
8.090
7.030
8.070
48,773,064
+0.73(+9.95%)
Jan 19, 2023
6.720
7.449
6.520
7.340
34,976,816
+0.43(+6.22%)
Jan 18, 2023
8.510
8.530
6.820
6.910
58,359,896
-1.46(-17.44%)
Jan 17, 2023
8.400
8.860
7.900
8.370
59,071,748
+0.69(+8.98%)
Jan 13, 2023
6.650
8.120
6.560
7.680
78,829,792
+0.65(+9.25%)
Jan 12, 2023
5.960
7.085
5.390
7.030
67,165,048
+1.66(+30.91%)
Jan 11, 2023
5.700
6.150
5.200
5.370
42,005,572
-0.38(-6.53%)
Jan 10, 2023
4.910
5.817
4.760
5.745
42,017,260
+0.84(+17.24%)
Jan 09, 2023
4.260
5.300
4.200
4.900
44,752,032
+0.81(+19.80%)
Jan 06, 2023
3.940
4.215
3.710
4.090
19,314,244
+0.18(+4.60%)
Jan 05, 2023
4.110
4.300
3.890
3.910
24,874,996
-0.31(-7.35%)
Jan 04, 2023
3.500
4.330
3.480
4.220
32,113,236
+0.82(+24.12%)
Jan 03, 2023
3.580
3.770
3.280
3.400
13,002,885
-0.02(-0.58%)
Dec 30, 2022
3.290
3.470
3.250
3.420
9,614,987
+0.01(+0.29%)
Dec 29, 2022
3.180
3.440
3.127
3.410
11,188,001
+0.27(+8.43%)
Dec 28, 2022
3.200
3.360
3.110
3.145
9,523,798
-0.10(-2.93%)
Dec 27, 2022
3.560
3.590
3.220
3.240
12,063,076
-0.38(-10.50%)
Dec 23, 2022
3.690
3.830
3.550
3.620
8,600,281
-0.05(-1.36%)
Dec 22, 2022
3.550
3.689
3.480
3.670
14,560,415
+0.02(+0.55%)
Dec 21, 2022
3.900
3.960
3.640
3.650
14,691,502
-0.26(-6.65%)
Dec 20, 2022
3.870
4.070
3.730
3.910
12,864,794
+0.04(+1.03%)
Dec 19, 2022
3.880
3.950
3.690
3.870
11,124,807
-0.01(-0.26%)
Dec 16, 2022
4.130
4.240
3.750
3.880
21,252,582
-0.46(-10.60%)
Dec 15, 2022
4.600
4.620
4.315
4.340
16,832,164
-0.38(-8.05%)
Dec 14, 2022
4.740
4.835
4.565
4.720
23,994,972
+0.06(+1.29%)
Dec 13, 2022
5.550
5.620
4.650
4.660
32,514,464
-0.41(-8.09%)
Dec 12, 2022
4.920
5.130
4.791
5.070
13,998,995
+0.07(+1.40%)
Dec 09, 2022
5.370
5.400
4.990
5.000
21,330,296
-0.39(-7.24%)
Dec 08, 2022
5.410
5.520
5.220
5.390
15,999,807
+0.02(+0.37%)
Dec 07, 2022
5.690
5.710
5.210
5.370
16,694,205
-0.42(-7.25%)
Dec 06, 2022
6.120
6.160
5.570
5.790
15,529,904
-0.35(-5.70%)
Dec 05, 2022
6.990
7.145
6.010
6.140
23,991,456
-0.77(-11.14%)
Dec 02, 2022
6.230
6.940
6.060
6.910
21,987,608
+0.70(+11.27%)
Dec 01, 2022
6.350
6.640
6.120
6.210
16,044,437
-0.11(-1.74%)
Nov 30, 2022
6.050
6.350
5.780
6.320
22,909,428
+0.43(+7.30%)
Nov 29, 2022
5.900
6.110
5.750
5.890
11,775,584
-0.09(-1.51%)
Nov 28, 2022
6.020
6.180
5.830
5.980
14,263,306
-0.24(-3.86%)
Nov 25, 2022
6.350
6.410
6.130
6.220
7,127,054
-0.26(-4.01%)
Nov 23, 2022
6.460
6.753
6.310
6.480
18,477,808
+0.06(+0.93%)
Nov 22, 2022
6.470
6.550
6.110
6.420
23,108,478
+0.23(+3.72%)
Nov 21, 2022
7.100
7.290
6.160
6.190
25,707,348
-1.28(-17.14%)
Nov 18, 2022
8.380
8.400
7.450
7.470
23,126,744
-0.56(-6.97%)
Nov 17, 2022
8.270
8.300
7.910
8.030
16,427,382
-0.28(-3.37%)
Nov 16, 2022
9.350
9.500
8.200
8.310
18,371,878
-1.19(-12.53%)
Nov 15, 2022
9.920
10.14
9.409
9.500
14,809,579
-0.02(-0.21%)
Nov 14, 2022
9.580
10.03
9.510
9.520
12,448,630
-0.25(-2.56%)
Nov 11, 2022
9.450
9.950
8.890
9.770
21,902,100
-0.21(-2.10%)
Nov 10, 2022
10.03
10.23
9.420
9.980
28,236,272
+0.37(+3.85%)
Nov 09, 2022
9.390
10.63
9.300
9.610
25,296,730
-0.35(-3.51%)
Nov 08, 2022
9.980
10.65
9.200
9.960
32,372,902
-0.54(-5.14%)
Nov 07, 2022
10.93
10.96
10.05
10.50
14,280,622
-0.34(-3.14%)
Nov 04, 2022
11.27
11.45
10.29
10.84
25,150,810
+0.33(+3.14%)
Nov 03, 2022
10.90
11.53
10.50
10.51
16,083,165
-0.40(-3.71%)
Nov 02, 2022
12.15
10.85
10.91
22,085,442
-1.31(-10.68%)
Nov 01, 2022
13.45
13.58
12.19
12.22
14,780,867
-0.89(-6.79%)
Oct 31, 2022
13.87
14.12
13.02
13.11
14,677,387
-0.74(-5.34%)
Oct 28, 2022
13.77
14.24
13.11
13.85
17,732,652
+0.20(+1.47%)
Oct 27, 2022
14.22
14.55
13.50
13.65
17,456,094
-0.14(-1.02%)
Oct 26, 2022
14.49
15.62
13.75
13.79
28,365,332
-0.97(-6.57%)
Oct 25, 2022
12.95
14.94
12.78
14.76
24,600,060
+1.86(+14.42%)
Oct 24, 2022
11.72
12.99
11.45
12.90
17,309,044
+1.20(+10.26%)
Oct 21, 2022
10.79
11.74
10.56
11.70
14,830,741
+0.78(+7.14%)
Oct 20, 2022
10.70
11.65
10.60
10.92
11,419,407
-0.15(-1.36%)
Oct 19, 2022
11.25
11.66
10.84
11.07
13,138,202
-0.31(-2.72%)
Oct 18, 2022
12.34
12.52
11.11
11.38
16,500,212
-0.31(-2.65%)
Oct 17, 2022
10.85
11.94
10.84
11.69
18,992,110
+1.39(+13.50%)
Oct 14, 2022
11.48
11.75
10.26
10.30
15,612,027
-0.92(-8.20%)
Oct 13, 2022
9.590
11.29
9.460
11.22
19,640,832
+0.80(+7.68%)
Oct 12, 2022
10.33
10.62
9.910
10.42
10,326,705
-0.04(-0.38%)
Oct 11, 2022
10.74
10.95
10.04
10.46
12,110,287
-0.30(-2.79%)
Oct 10, 2022
11.05
11.31
10.33
10.76
9,709,683
-0.45(-4.01%)
Oct 07, 2022
12.50
12.80
11.01
11.21
14,869,460
-1.89(-14.43%)
Oct 06, 2022
12.86
13.79
12.79
13.10
16,045,618
+0.26(+2.02%)
Oct 05, 2022
12.28
12.92
11.96
12.84
16,215,034
-0.04(-0.31%)
Oct 04, 2022
11.79
12.98
11.78
12.88
22,347,664
+1.80(+16.25%)
Oct 03, 2022
10.95
11.33
10.39
11.08
16,513,333
+0.37(+3.45%)
Sep 30, 2022
10.77
11.83
10.47
10.71
20,135,160
-0.06(-0.56%)
Sep 29, 2022
10.51
10.80
10.04
10.77
12,841,591
-0.18(-1.64%)
Sep 28, 2022
9.810
11.02
9.770
10.95
19,251,360
+1.08(+10.94%)
Sep 27, 2022
10.37
10.64
9.600
9.870
19,268,690
+0.26(+2.71%)
Sep 26, 2022
9.620
10.22
9.515
9.610
13,681,627
+0.14(+1.48%)
Sep 23, 2022
9.990
10.14
9.355
9.470
16,445,171
-1.05(-9.98%)
Sep 22, 2022
10.63
10.96
10.08
10.52
10,874,353
-0.33(-3.04%)
Sep 21, 2022
10.40
11.57
10.22
10.85
21,396,768
+0.59(+5.75%)
Sep 20, 2022
10.59
10.85
10.23
10.26
10,014,125
-0.61(-5.61%)
Sep 19, 2022
10.44
11.05
10.38
10.87
13,069,770
-0.05(-0.46%)
Sep 16, 2022
11.70
11.72
10.91
10.92
14,387,895
-1.15(-9.53%)
Sep 15, 2022
12.40
13.17
12.05
12.07
13,761,293
-0.53(-4.21%)
Sep 14, 2022
12.88
13.05
12.41
12.60
9,709,726
-0.22(-1.72%)
Sep 13, 2022
13.05
13.65
12.80
12.82
14,949,756
-1.61(-11.16%)
Sep 12, 2022
14.67
15.15
13.88
14.43
19,455,848
+0.27(+1.91%)
Sep 09, 2022
14.08
14.55
13.67
14.16
22,873,124
+0.90(+6.79%)
Sep 08, 2022
11.44
13.28
11.30
13.26
19,135,056
+1.58(+13.53%)
Sep 07, 2022
10.95
11.70
10.82
11.68
12,162,533
+0.56(+5.04%)
Sep 06, 2022
11.40
12.10
10.73
11.12
18,750,640
-0.26(-2.28%)
Sep 02, 2022
11.81
11.90
10.99
11.38
13,466,190
-0.13(-1.13%)
Sep 01, 2022
11.48
11.69
10.72
11.51
10,879,446
-0.34(-2.87%)
Aug 31, 2022
11.68
12.24
11.42
11.85
11,959,105
+0.32(+2.78%)
Aug 30, 2022
11.99
12.17
11.02
11.53
12,810,094
-0.28(-2.37%)
Aug 29, 2022
11.13
12.38
11.09
11.81
14,391,161
+0.46(+4.05%)
Aug 26, 2022
13.21
13.28
11.25
11.35
20,712,124
-1.53(-11.88%)
Aug 25, 2022
13.83
14.24
12.59
12.88
17,227,838
-0.90(-6.53%)
Aug 24, 2022
13.58
14.35
13.41
13.78
12,270,386
+0.07(+0.51%)
Aug 23, 2022
13.19
14.38
13.03
13.71
15,874,223
+0.78(+6.03%)
Aug 22, 2022
12.62
13.47
12.53
12.93
11,273,134
-0.25(-1.90%)
Aug 19, 2022
13.88
14.36
13.05
13.18
16,042,661
-2.41(-15.46%)
Aug 18, 2022
15.75
15.82
15.05
15.59
10,540,057
+0.14(+0.91%)
Aug 17, 2022
16.30
16.67
15.30
15.45
17,170,628
-1.43(-8.47%)
Aug 16, 2022
17.55
17.81
16.27
16.88
17,043,304
-0.77(-4.36%)
Aug 15, 2022
17.98
18.47
17.38
17.65
14,070,229
-0.59(-3.23%)
Aug 12, 2022
17.25
18.30
16.39
18.24
17,651,088
+1.05(+6.11%)
Aug 11, 2022
17.72
18.88
16.81
17.19
29,913,004
+0.83(+5.07%)
Aug 10, 2022
15.36
16.99
14.66
16.36
32,547,042
+2.25(+15.95%)
Aug 09, 2022
14.01
14.95
13.34
14.11
16,277,967
-0.32(-2.22%)
Aug 08, 2022
15.28
15.78
14.25
14.43
19,902,936
+0.26(+1.83%)
Aug 05, 2022
13.23
14.39
13.13
14.17
17,207,124
+0.75(+5.59%)
Aug 04, 2022
13.50
15.03
13.30
13.42
27,043,138
+0.14(+1.05%)
Aug 03, 2022
13.17
13.77
12.93
13.28
24,402,468
+0.32(+2.47%)
Aug 02, 2022
11.90
13.64
11.81
12.96
23,819,140
+0.69(+5.62%)
Aug 01, 2022
12.50
13.19
11.83
12.27
20,658,428
-0.72(-5.54%)
Jul 29, 2022
12.82
14.17
12.57
12.99
31,918,924
-0.21(-1.59%)
Jul 28, 2022
12.32
13.72
11.84
13.20
36,716,788
+0.88(+7.14%)
Jul 27, 2022
10.87
12.65
10.58
12.32
31,327,254
+2.21(+21.86%)
Jul 26, 2022
11.19
11.29
10.08
10.11
13,375,680
-1.46(-12.62%)
Jul 25, 2022
11.70
12.48
11.51
11.57
16,468,669
-0.85(-6.84%)
Jul 22, 2022
13.89
13.92
12.06
12.42
29,213,428
-1.07(-7.93%)
Jul 21, 2022
11.76
13.51
11.67
13.49
31,438,526
+1.02(+8.18%)
Jul 20, 2022
13.55
14.20
11.86
12.47
70,709,816
-0.43(-3.33%)
Jul 19, 2022
10.37
13.00
9.850
12.90
57,934,408
+3.14(+32.17%)
Jul 18, 2022
8.830
10.97
8.700
9.760
43,508,304
+1.72(+21.39%)
Jul 15, 2022
8.260
8.560
7.670
8.040
13,282,063
+0.04(+0.50%)
Jul 14, 2022
7.590
8.100
7.260
8.000
15,040,158
+0.24(+3.09%)
Jul 13, 2022
7.500
7.900
7.050
7.760
12,825,927
+0.09(+1.17%)
Jul 12, 2022
7.750
7.985
7.360
7.670
10,803,374
-0.14(-1.79%)
Jul 11, 2022
7.900
8.290
7.670
7.810
14,343,506
-0.70(-8.23%)
Jul 08, 2022
6.650
8.900
6.600
8.510
49,125,160
+1.50(+21.40%)
Jul 07, 2022
5.770
7.090
5.710
7.010
20,406,548
+1.36(+24.07%)
Jul 06, 2022
5.940
6.070
5.610
5.650
11,159,156
-0.42(-6.92%)
Jul 05, 2022
5.400
6.080
5.200
6.070
12,352,118
+0.53(+9.57%)
Jul 01, 2022
5.410
5.700
5.278
5.540
11,547,928
+0.20(+3.75%)
Jun 30, 2022
5.530
5.770
5.270
5.340
10,671,476
-0.46(-7.93%)
Jun 29, 2022
6.250
6.270
5.650
5.800
12,134,842
-0.63(-9.80%)
Jun 28, 2022
6.950
7.153
6.320
6.430
10,479,002
-0.42(-6.13%)
Jun 27, 2022
7.480
7.500
6.810
6.850
9,086,659
-0.56(-7.56%)
Jun 24, 2022
7.170
7.759
7.120
7.410
13,665,929
+0.36(+5.11%)
Jun 23, 2022
6.770
7.100
6.510
7.050
13,219,909
+0.30(+4.44%)
Jun 22, 2022
7.070
7.330
6.720
6.750
10,488,485
-0.47(-6.51%)
Jun 21, 2022
6.940
7.788
6.890
7.220
16,377,789
+0.61(+9.23%)
Jun 17, 2022
6.460
6.840
6.440
6.610
10,261,226
+0.04(+0.61%)
Jun 16, 2022
6.730
6.820
6.270
6.570
12,203,416
-0.30(-4.37%)
Jun 15, 2022
6.710
7.170
6.550
6.870
18,125,258
-0.07(-1.01%)
Jun 14, 2022
6.540
7.070
6.410
6.940
10,681,341
+0.29(+4.36%)
Jun 13, 2022
6.150
7.000
6.140
6.650
18,776,028
-0.89(-11.80%)
Jun 10, 2022
7.350
7.690
7.245
7.540
10,518,178
-0.12(-1.57%)
Jun 09, 2022
8.400
8.439
7.650
7.660
13,882,555
-0.87(-10.20%)
Jun 08, 2022
8.640
9.140
8.390
8.530
11,211,728
-0.16(-1.84%)
Jun 07, 2022
8.650
8.875
8.320
8.690
10,746,716
-0.24(-2.69%)
Jun 06, 2022
9.230
9.260
8.700
8.930
10,178,437
+0.13(+1.48%)
Jun 03, 2022
9.070
9.110
8.400
8.800
11,020,744
-0.54(-5.78%)
Jun 02, 2022
9.140
9.600
9.100
9.340
11,595,832
+0.12(+1.30%)
Jun 01, 2022
10.30
10.35
9.110
9.220
14,973,497
-1.01(-9.87%)
May 31, 2022
11.04
11.17
10.02
10.23
19,462,114
-0.04(-0.39%)
May 27, 2022
9.970
10.48
9.810
10.27
13,974,034
+0.42(+4.26%)
May 26, 2022
8.810
9.960
8.530
9.850
15,617,588
+0.58(+6.26%)
May 25, 2022
8.890
9.440
8.840
9.270
6,857,765
+0.27(+3.00%)
May 24, 2022
9.610
9.800
8.740
9.000
11,199,567
-0.93(-9.37%)
May 23, 2022
9.880
10.26
9.520
9.930
9,375,625
+0.16(+1.64%)
May 20, 2022
10.65
10.70
9.210
9.770
12,276,665
-0.58(-5.60%)
May 19, 2022
10.19
10.93
10.12
10.35
10,220,401
+0.19(+1.87%)
May 18, 2022
10.61
10.99
9.930
10.16
9,917,042
-0.93(-8.39%)
May 17, 2022
10.78
11.26
10.51
11.09
10,884,863
+0.77(+7.46%)
May 16, 2022
11.18
11.20
10.13
10.32
11,012,369
-1.07(-9.39%)
May 13, 2022
11.17
12.00
10.92
11.39
15,326,169
+1.24(+12.22%)
May 12, 2022
9.490
10.60
8.800
10.15
20,865,130
+0.17(+1.70%)
May 11, 2022
11.00
12.17
9.910
9.980
17,793,732
-1.82(-15.42%)
May 10, 2022
12.86
13.19
11.54
11.80
12,878,812
-0.28(-2.32%)
May 09, 2022
13.94
14.03
11.77
12.08
15,789,983
-2.87(-19.20%)
May 06, 2022
15.47
15.81
14.45
14.95
8,417,599
-0.95(-5.97%)
May 05, 2022
17.27
17.40
15.54
15.90
9,295,665
-1.86(-10.47%)
May 04, 2022
16.88
17.83
15.61
17.76
11,810,745
+0.98(+5.84%)
May 03, 2022
16.35
17.32
16.23
16.78
7,596,881
+0.12(+0.72%)
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.