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
U Power Limited - Ordinary Shares
(NQ:
UCAR
)
5.200
-0.140 (-2.62%)
Streaming Delayed Price
Updated: 3:26 PM EDT, May 10, 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
5.410
6.000
5.360
5.360
156,878
-0.19(-3.42%)
Apr 29, 2024
5.090
5.820
5.090
5.550
179,781
+0.43(+8.40%)
Apr 26, 2024
5.040
5.353
5.030
5.120
144,578
-0.17(-3.21%)
Apr 25, 2024
5.400
5.450
5.000
5.290
72,305
-0.24(-4.34%)
Apr 24, 2024
5.130
5.970
5.130
5.530
234,102
+0.36(+6.96%)
Apr 23, 2024
5.030
5.570
5.010
5.170
167,162
+0.31(+6.38%)
Apr 22, 2024
5.060
5.240
4.610
4.860
37,984
-0.28(-5.45%)
Apr 19, 2024
5.090
5.580
5.040
5.140
93,465
+0.07(+1.38%)
Apr 18, 2024
4.730
5.400
4.730
5.070
219,560
+0.22(+4.54%)
Apr 17, 2024
4.430
5.180
4.330
4.850
221,140
+0.38(+8.50%)
Apr 16, 2024
4.710
5.040
4.205
4.470
259,218
-0.33(-6.88%)
Apr 15, 2024
5.020
5.180
4.800
4.800
182,669
-0.30(-5.88%)
Apr 12, 2024
5.340
5.425
5.000
5.100
186,318
-0.42(-7.61%)
Apr 11, 2024
5.500
5.750
5.350
5.520
215,456
-0.02(-0.36%)
Apr 10, 2024
5.100
5.920
5.100
5.540
432,874
+0.27(+5.12%)
Apr 09, 2024
5.340
5.600
4.920
5.270
698,306
-0.10(-1.86%)
Apr 08, 2024
7.880
8.630
5.160
5.370
16,490,165
+0.67(+14.26%)
Apr 05, 2024
5.300
5.450
4.700
4.700
230,118
-0.71(-13.12%)
Apr 04, 2024
5.690
6.490
5.400
5.410
293,327
-0.53(-8.92%)
Apr 03, 2024
5.640
6.570
5.200
5.940
425,692
+5.88(+9480.65%)
Apr 02, 2024
0.0620
0.0650
0.0570
0.0620
19,217,740
+0.00(+0.00%)
Apr 01, 2024
0.0600
0.0700
0.0560
0.0620
41,617,828
+0.01(+14.18%)
Mar 28, 2024
0.0516
0.0686
0.0500
0.0543
46,102,536
+0.00(+7.52%)
Mar 27, 2024
0.0550
0.0550
0.0500
0.0505
9,728,858
-0.00(-2.32%)
Mar 26, 2024
0.0559
0.0559
0.0510
0.0517
9,783,530
-0.00(-6.00%)
Mar 25, 2024
0.0560
0.0590
0.0525
0.0550
10,591,442
-0.00(-0.18%)
Mar 22, 2024
0.0535
0.0567
0.0526
0.0551
8,614,367
+0.00(+2.04%)
Mar 21, 2024
0.0550
0.0590
0.0516
0.0540
9,928,050
+0.00(+0.93%)
Mar 20, 2024
0.0520
0.0590
0.0510
0.0535
11,588,649
+0.00(+7.21%)
Mar 19, 2024
0.0500
0.0538
0.0490
0.0499
8,045,045
-0.00(-1.96%)
Mar 18, 2024
0.0550
0.0566
0.0502
0.0509
8,501,257
-0.00(-7.12%)
Mar 15, 2024
0.0469
0.0630
0.0469
0.0548
43,068,128
+0.01(+17.60%)
Mar 14, 2024
0.0516
0.0519
0.0460
0.0466
15,744,353
-0.00(-9.69%)
Mar 13, 2024
0.0524
0.0550
0.0500
0.0516
11,644,355
+0.00(+0.19%)
Mar 12, 2024
0.0581
0.0590
0.0505
0.0515
16,193,400
-0.01(-13.45%)
Mar 11, 2024
0.0606
0.0654
0.0580
0.0595
10,045,237
+0.00(+0.85%)
Mar 08, 2024
0.0603
0.0614
0.0580
0.0590
13,588,817
-0.00(-1.99%)
Mar 07, 2024
0.0670
0.0678
0.0600
0.0602
20,070,058
-0.01(-10.68%)
Mar 06, 2024
0.0700
0.0700
0.0630
0.0674
15,038,252
-0.01(-8.92%)
Mar 05, 2024
0.0730
0.0790
0.0710
0.0740
15,542,700
+0.00(+4.82%)
Mar 04, 2024
0.0800
0.0800
0.0690
0.0706
20,484,244
-0.01(-9.49%)
Mar 01, 2024
0.0779
0.0810
0.0725
0.0780
19,166,158
+0.00(+6.56%)
Feb 29, 2024
0.0710
0.0765
0.0710
0.0732
15,840,922
+0.00(+3.10%)
Feb 28, 2024
0.0725
0.0735
0.0700
0.0710
17,384,856
-0.00(-0.84%)
Feb 27, 2024
0.0720
0.0765
0.0712
0.0716
23,852,172
-0.00(-3.63%)
Feb 26, 2024
0.0750
0.0777
0.0697
0.0743
23,686,830
-0.00(-0.93%)
Feb 23, 2024
0.0711
0.0870
0.0660
0.0750
80,797,920
+0.01(+13.64%)
Feb 22, 2024
0.0700
0.0712
0.0651
0.0660
46,102,576
-0.01(-10.81%)
Feb 21, 2024
0.0810
0.0860
0.0700
0.0740
46,013,668
-0.03(-27.31%)
Feb 20, 2024
0.0950
0.1083
0.0913
0.1018
35,346,640
+0.01(+9.94%)
Feb 16, 2024
0.0917
0.0943
0.0891
0.0926
19,572,508
-0.00(-1.49%)
Feb 15, 2024
0.0990
0.1080
0.0850
0.0940
65,486,528
+0.01(+12.31%)
Feb 14, 2024
0.0802
0.0850
0.0752
0.0837
51,075,176
+0.00(+4.49%)
Feb 13, 2024
0.0900
0.0900
0.0780
0.0801
27,867,452
-0.01(-11.00%)
Feb 12, 2024
0.1100
0.1100
0.0869
0.0900
70,669,328
+0.00(+1.12%)
Feb 09, 2024
0.0900
0.1060
0.0780
0.0890
58,308,748
-0.01(-7.19%)
Feb 08, 2024
0.0978
0.1238
0.0900
0.0959
273,242,720
+0.03(+45.52%)
Feb 07, 2024
0.0698
0.0700
0.0624
0.0659
37,464,192
-0.00(-6.52%)
Feb 06, 2024
0.0874
0.0900
0.0702
0.0705
73,020,648
+0.00(+0.43%)
Feb 05, 2024
0.0820
0.0820
0.0702
0.0702
25,384,076
-0.01(-16.33%)
Feb 02, 2024
0.0895
0.0895
0.0817
0.0839
18,112,260
-0.01(-7.80%)
Feb 01, 2024
0.0901
0.0950
0.0880
0.0910
11,146,527
-0.00(-2.26%)
Jan 31, 2024
0.0959
0.0966
0.0865
0.0931
19,294,128
-0.00(-4.51%)
Jan 30, 2024
0.1070
0.1100
0.0961
0.0975
25,187,032
-0.01(-11.52%)
Jan 29, 2024
0.1080
0.1134
0.1050
0.1102
12,885,594
+0.00(+1.57%)
Jan 26, 2024
0.1100
0.1160
0.1042
0.1085
17,044,478
+0.00(+1.88%)
Jan 25, 2024
0.1200
0.1275
0.1053
0.1065
29,913,750
-0.01(-6.17%)
Jan 24, 2024
0.1170
0.1180
0.1103
0.1135
10,312,552
-0.01(-5.10%)
Jan 23, 2024
0.1237
0.1237
0.1127
0.1196
14,270,317
-0.01(-5.45%)
Jan 22, 2024
0.1258
0.1349
0.1167
0.1265
17,276,312
+0.00(+2.85%)
Jan 19, 2024
0.1100
0.1230
0.1060
0.1230
16,479,258
+0.01(+10.22%)
Jan 18, 2024
0.1200
0.1200
0.1080
0.1116
19,454,496
-0.01(-5.42%)
Jan 17, 2024
0.1230
0.1240
0.1161
0.1180
24,651,836
-0.01(-6.27%)
Jan 16, 2024
0.1300
0.1675
0.1241
0.1259
100,325,592
-0.00(-2.55%)
Jan 12, 2024
0.1254
0.1344
0.1202
0.1292
37,588,624
+0.00(+0.16%)
Jan 11, 2024
0.1280
0.1315
0.1161
0.1290
20,266,254
+0.00(+0.16%)
Jan 10, 2024
0.1450
0.1470
0.1275
0.1288
20,338,388
-0.02(-12.38%)
Jan 09, 2024
0.1570
0.1600
0.1466
0.1470
10,509,999
-0.01(-6.19%)
Jan 08, 2024
0.1500
0.1626
0.1475
0.1567
18,410,048
+0.01(+8.37%)
Jan 05, 2024
0.1425
0.1480
0.1401
0.1446
10,190,195
-0.00(-0.62%)
Jan 04, 2024
0.1557
0.1583
0.1450
0.1455
15,614,662
-0.01(-9.01%)
Jan 03, 2024
0.1690
0.1691
0.1551
0.1599
14,726,541
-0.02(-10.02%)
Jan 02, 2024
0.1801
0.1840
0.1760
0.1777
8,511,541
-0.01(-3.16%)
Dec 29, 2023
0.1863
0.1871
0.1751
0.1835
14,180,694
-0.01(-3.78%)
Dec 28, 2023
0.2199
0.2300
0.1851
0.1907
31,197,000
-0.02(-8.76%)
Dec 27, 2023
0.1955
0.2217
0.1933
0.2090
26,217,348
+0.02(+8.29%)
Dec 26, 2023
0.1875
0.2020
0.1858
0.1930
8,528,708
+0.01(+3.88%)
Dec 22, 2023
0.1821
0.1877
0.1750
0.1858
8,587,911
-0.00(-1.69%)
Dec 21, 2023
0.1900
0.2030
0.1820
0.1890
11,212,695
+0.00(+0.80%)
Dec 20, 2023
0.2150
0.2225
0.1817
0.1875
19,057,136
-0.02(-9.55%)
Dec 19, 2023
0.2350
0.2360
0.2028
0.2073
9,315,357
-0.04(-15.39%)
Dec 18, 2023
0.2623
0.2626
0.2350
0.2450
5,697,210
-0.00(-1.96%)
Dec 15, 2023
0.2330
0.2550
0.2202
0.2499
13,171,833
+0.01(+5.44%)
Dec 14, 2023
0.2060
0.2430
0.2020
0.2370
13,434,506
+0.03(+15.61%)
Dec 13, 2023
0.2400
0.2575
0.1700
0.2050
22,790,104
-0.06(-22.93%)
Dec 12, 2023
0.2900
0.3000
0.2611
0.2660
5,104,109
-0.03(-11.33%)
Dec 11, 2023
0.3802
0.3894
0.2800
0.3000
10,165,304
-0.09(-23.08%)
Dec 08, 2023
0.3689
0.4240
0.3670
0.3900
13,294,323
+0.01(+2.96%)
Dec 07, 2023
0.3990
0.4000
0.3597
0.3788
7,555,144
-0.03(-7.61%)
Dec 06, 2023
0.4250
0.4989
0.3872
0.4100
14,454,086
-0.05(-10.11%)
Dec 05, 2023
0.6700
0.6700
0.4500
0.4561
14,432,287
-0.23(-33.31%)
Dec 04, 2023
0.9998
1.000
0.6300
0.6839
9,688,786
-0.86(-55.59%)
Dec 01, 2023
1.560
1.720
1.500
1.540
180,823
+0.00(+0.00%)
Nov 30, 2023
1.550
1.560
1.450
1.540
169,868
+0.00(+0.00%)
Nov 29, 2023
1.700
1.700
1.530
1.540
222,601
-0.16(-9.41%)
Nov 28, 2023
1.950
1.950
1.630
1.700
470,022
-0.33(-16.26%)
Nov 27, 2023
2.110
2.110
2.020
2.030
44,810
-0.05(-2.40%)
Nov 24, 2023
2.020
2.080
1.980
2.080
73,184
+0.02(+1.22%)
Nov 22, 2023
2.030
2.090
2.020
2.055
39,138
-0.02(-1.20%)
Nov 21, 2023
2.280
2.280
2.050
2.080
109,129
-0.20(-8.77%)
Nov 20, 2023
2.200
2.380
2.160
2.280
147,912
+0.13(+6.05%)
Nov 17, 2023
2.345
2.345
2.080
2.150
162,336
-0.22(-9.28%)
Nov 16, 2023
2.460
2.488
2.360
2.370
70,722
-0.05(-2.07%)
Nov 15, 2023
2.430
2.560
2.400
2.420
102,143
+0.01(+0.41%)
Nov 14, 2023
2.620
2.620
2.350
2.410
140,398
-0.10(-3.98%)
Nov 13, 2023
2.560
2.640
2.510
2.510
65,741
-0.06(-2.14%)
Nov 10, 2023
2.610
2.640
2.510
2.565
19,911
+0.02(+0.59%)
Nov 09, 2023
2.780
2.780
2.350
2.550
72,833
-0.13(-4.85%)
Nov 08, 2023
2.690
2.823
2.640
2.680
65,537
-0.11(-3.94%)
Nov 07, 2023
2.650
2.830
2.630
2.790
23,422
+0.07(+2.57%)
Nov 06, 2023
2.830
2.950
2.700
2.720
56,016
-0.14(-4.90%)
Nov 03, 2023
2.780
2.890
2.690
2.860
113,497
+0.12(+4.38%)
Nov 02, 2023
2.770
2.780
2.685
2.740
36,660
+0.10(+3.79%)
Nov 01, 2023
2.700
2.775
2.570
2.640
47,386
-0.14(-5.04%)
Oct 31, 2023
2.930
2.930
2.710
2.780
64,561
-0.07(-2.46%)
Oct 30, 2023
2.770
2.880
2.741
2.850
30,625
+0.05(+1.79%)
Oct 27, 2023
2.830
2.950
2.720
2.800
353,222
+0.04(+1.45%)
Oct 26, 2023
2.860
2.860
2.710
2.760
365,041
-0.11(-3.83%)
Oct 25, 2023
2.980
2.980
2.731
2.870
352,641
-0.11(-3.69%)
Oct 24, 2023
2.790
3.080
2.790
2.980
343,127
+0.12(+4.20%)
Oct 23, 2023
3.030
3.092
2.790
2.860
329,450
-0.26(-8.33%)
Oct 20, 2023
2.970
3.283
2.900
3.120
376,805
+0.12(+4.00%)
Oct 19, 2023
3.110
3.190
2.960
3.000
377,351
-0.10(-3.23%)
Oct 18, 2023
3.250
3.400
3.051
3.100
305,880
-0.24(-7.19%)
Oct 17, 2023
3.400
3.580
3.300
3.340
390,053
-0.15(-4.30%)
Oct 16, 2023
3.200
3.600
3.300
3.490
392,050
+0.19(+5.76%)
Oct 13, 2023
3.450
3.580
3.130
3.300
82,982
-0.28(-7.82%)
Oct 12, 2023
3.480
3.638
3.440
3.580
44,078
+0.10(+2.87%)
Oct 11, 2023
3.700
3.837
3.470
3.480
86,254
-0.19(-5.18%)
Oct 10, 2023
3.650
3.884
3.650
3.670
39,196
-0.15(-3.93%)
Oct 09, 2023
3.830
3.899
3.654
3.820
49,663
-0.11(-2.80%)
Oct 06, 2023
3.750
3.930
3.680
3.930
60,671
+0.11(+2.88%)
Oct 05, 2023
3.870
3.870
3.660
3.820
16,020
+0.03(+0.79%)
Oct 04, 2023
3.530
3.800
3.510
3.790
39,697
+0.19(+5.28%)
Oct 03, 2023
3.700
3.700
3.580
3.600
50,105
-0.12(-3.23%)
Oct 02, 2023
3.750
3.960
3.630
3.720
55,624
+0.00(+0.00%)
Sep 29, 2023
3.800
3.860
3.700
3.720
33,500
-0.06(-1.59%)
Sep 28, 2023
3.790
3.870
3.710
3.780
61,924
-0.09(-2.33%)
Sep 27, 2023
3.750
3.930
3.750
3.870
30,791
-0.08(-2.03%)
Sep 26, 2023
3.580
4.350
3.571
3.950
216,082
+0.29(+7.92%)
Sep 25, 2023
4.000
3.750
3.620
3.660
66,996
-0.10(-2.66%)
Sep 22, 2023
4.090
4.090
3.720
3.760
108,575
-0.27(-6.70%)
Sep 21, 2023
4.010
4.115
3.830
4.030
82,199
-0.06(-1.47%)
Sep 20, 2023
4.120
4.250
4.060
4.090
46,222
-0.10(-2.39%)
Sep 19, 2023
4.070
4.272
4.070
4.190
38,403
+0.05(+1.21%)
Sep 18, 2023
4.310
4.376
4.140
4.140
67,524
-0.13(-3.04%)
Sep 15, 2023
4.580
4.580
4.160
4.270
195,764
-0.18(-4.04%)
Sep 14, 2023
4.560
4.770
4.390
4.450
89,740
-0.01(-0.22%)
Sep 13, 2023
4.560
4.570
4.400
4.460
66,591
-0.10(-2.19%)
Sep 12, 2023
4.200
4.630
4.200
4.560
159,217
+0.36(+8.57%)
Sep 11, 2023
4.340
4.150
4.200
64,596
-0.09(-2.10%)
Sep 06, 2023
4.290
0
-0.03(-0.69%)
Sep 05, 2023
4.370
4.520
4.210
4.320
107,742
-0.04(-0.92%)
Sep 01, 2023
4.340
4.510
4.310
4.360
65,626
+0.05(+1.16%)
Aug 31, 2023
4.480
4.500
4.300
4.310
105,045
-0.15(-3.36%)
Aug 30, 2023
4.330
4.559
4.330
4.460
96,616
+0.08(+1.83%)
Aug 29, 2023
4.470
4.609
4.330
4.380
123,657
-0.13(-2.88%)
Aug 28, 2023
4.780
4.780
4.450
4.510
164,390
-0.04(-0.88%)
Aug 25, 2023
4.510
4.759
4.402
4.550
171,794
+0.00(+0.00%)
Aug 24, 2023
4.820
4.870
4.500
4.550
127,842
-0.32(-6.57%)
Aug 23, 2023
4.600
5.070
4.410
4.870
305,846
+0.40(+8.95%)
Aug 22, 2023
4.850
4.970
4.450
4.470
199,793
-0.42(-8.59%)
Aug 21, 2023
5.000
5.199
4.862
4.890
151,271
-0.07(-1.41%)
Aug 18, 2023
5.460
5.630
4.810
4.960
701,730
-0.70(-12.37%)
Aug 17, 2023
5.800
6.040
5.590
5.660
119,742
-0.14(-2.41%)
Aug 16, 2023
6.140
6.780
5.782
5.800
478,221
-0.40(-6.45%)
Aug 15, 2023
6.400
6.480
5.870
6.200
645,616
-0.49(-7.32%)
Aug 14, 2023
4.760
6.870
4.710
6.690
8,029,234
+1.83(+37.65%)
Aug 11, 2023
5.010
5.130
4.800
4.860
124,566
-0.29(-5.63%)
Aug 10, 2023
5.010
5.170
5.010
5.150
57,886
+0.11(+2.18%)
Aug 09, 2023
5.320
5.400
5.010
5.040
97,037
-0.22(-4.18%)
Aug 08, 2023
5.200
5.380
5.060
5.260
158,051
-0.08(-1.50%)
Aug 07, 2023
5.650
5.680
5.200
5.340
184,507
-0.38(-6.56%)
Aug 04, 2023
5.850
6.000
5.682
5.715
169,772
-0.20(-3.30%)
Aug 03, 2023
6.300
6.300
5.880
5.910
317,695
-0.35(-5.59%)
Aug 02, 2023
6.210
6.420
5.950
6.260
210,419
+0.05(+0.81%)
Aug 01, 2023
6.470
6.500
6.150
6.210
111,981
-0.36(-5.48%)
Jul 31, 2023
6.260
6.930
6.240
6.570
580,215
+0.31(+4.95%)
Jul 28, 2023
5.860
6.290
5.860
6.260
246,614
+0.24(+3.99%)
Jul 27, 2023
6.040
6.150
5.950
6.020
92,359
-0.13(-2.11%)
Jul 26, 2023
6.080
6.210
5.910
6.150
123,161
+0.11(+1.82%)
Jul 25, 2023
5.980
6.060
5.870
6.040
102,407
+0.08(+1.34%)
Jul 24, 2023
5.940
6.080
5.760
5.960
156,052
-0.08(-1.32%)
Jul 21, 2023
6.140
6.290
6.000
6.040
121,637
+0.02(+0.33%)
Jul 20, 2023
6.060
6.159
5.900
6.020
150,521
-0.13(-2.11%)
Jul 19, 2023
6.280
6.360
6.100
6.150
198,793
-0.09(-1.44%)
Jul 18, 2023
6.410
6.479
6.160
6.240
129,391
-0.10(-1.58%)
Jul 17, 2023
6.290
6.450
6.131
6.340
117,873
+0.09(+1.52%)
Jul 14, 2023
6.360
6.512
6.200
6.245
172,364
-0.20(-3.03%)
Jul 13, 2023
6.570
6.880
6.370
6.440
280,127
-0.23(-3.45%)
Jul 12, 2023
6.380
6.900
6.360
6.670
538,525
+0.22(+3.41%)
Jul 11, 2023
6.330
6.569
6.170
6.450
351,049
+0.21(+3.45%)
Jul 10, 2023
6.400
6.425
6.060
6.235
401,531
-0.23(-3.56%)
Jul 07, 2023
6.570
6.690
6.400
6.465
282,500
-0.11(-1.67%)
Jul 06, 2023
6.800
6.950
6.500
6.575
223,006
-0.21(-3.17%)
Jul 05, 2023
6.900
6.940
6.600
6.790
240,462
-0.14(-2.02%)
Jul 03, 2023
7.060
7.300
6.750
6.930
312,738
-0.17(-2.39%)
Jun 30, 2023
7.250
7.650
6.900
7.100
557,313
-0.11(-1.53%)
Jun 29, 2023
7.200
7.450
7.000
7.210
546,333
+0.01(+0.14%)
Jun 28, 2023
6.590
7.490
6.550
7.200
1,057,663
+0.49(+7.30%)
Jun 27, 2023
6.760
7.320
6.600
6.710
808,544
-0.04(-0.59%)
Jun 26, 2023
7.780
7.860
6.510
6.750
1,406,706
-1.19(-14.99%)
Jun 23, 2023
7.130
8.650
7.130
7.940
7,564,799
+0.61(+8.32%)
Jun 22, 2023
7.400
7.920
6.900
7.330
2,601,247
-1.03(-12.32%)
Jun 21, 2023
5.600
9.190
5.580
8.360
42,196,340
+2.73(+48.49%)
Jun 20, 2023
5.720
5.774
5.530
5.630
256,497
-0.21(-3.60%)
Jun 16, 2023
5.820
5.980
5.610
5.840
293,309
-0.08(-1.35%)
Jun 15, 2023
6.020
6.250
5.560
5.920
702,796
+2.06(+53.37%)
May 08, 2023
4.180
4.300
3.800
3.860
743,910
-0.32(-7.66%)
May 05, 2023
4.180
4.420
4.110
4.180
526,454
-0.05(-1.18%)
May 04, 2023
4.580
4.748
4.100
4.230
786,510
-0.43(-9.23%)
May 03, 2023
4.600
4.920
4.510
4.660
696,115
+0.02(+0.43%)
May 02, 2023
5.410
5.495
4.580
4.640
996,311
-0.61(-11.62%)
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.