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
Banco Santander Brasil S.A. ADR
(NY:
BSBR
)
5.430
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 22, 2024
5.460
5.480
5.415
5.430
422,560
-0.06(-1.09%)
May 21, 2024
5.440
5.520
5.400
5.490
989,600
+0.06(+1.10%)
May 20, 2024
5.400
5.495
5.400
5.430
165,486
-0.02(-0.37%)
May 17, 2024
5.440
5.460
5.390
5.450
455,007
+0.00(+0.00%)
May 16, 2024
5.480
5.510
5.430
5.450
166,097
+0.00(+0.00%)
May 15, 2024
5.520
5.520
5.410
5.450
346,441
-0.13(-2.33%)
May 14, 2024
5.540
5.590
5.540
5.580
316,791
+0.03(+0.54%)
May 13, 2024
5.580
5.610
5.490
5.550
688,912
+0.00(+0.00%)
May 10, 2024
5.580
5.630
5.530
5.550
363,940
+0.00(+0.00%)
May 09, 2024
5.590
5.590
5.510
5.550
504,664
-0.17(-2.97%)
May 08, 2024
5.700
5.760
5.685
5.720
2,261,088
-0.10(-1.72%)
May 07, 2024
5.930
5.940
5.810
5.820
283,494
-0.06(-1.02%)
May 06, 2024
5.900
6.010
5.855
5.880
542,281
+0.05(+0.86%)
May 03, 2024
5.930
5.930
5.815
5.830
310,520
+0.09(+1.57%)
May 02, 2024
5.690
5.768
5.645
5.740
442,602
+0.09(+1.59%)
May 01, 2024
5.590
5.680
5.445
5.650
654,536
+0.09(+1.62%)
Apr 30, 2024
5.600
5.680
5.550
5.560
1,014,190
+0.13(+2.39%)
Apr 29, 2024
5.380
5.490
5.365
5.430
671,400
+0.07(+1.31%)
Apr 26, 2024
5.210
5.360
5.210
5.360
524,953
+0.23(+4.48%)
Apr 25, 2024
5.210
5.230
5.130
5.130
462,922
-0.14(-2.66%)
Apr 24, 2024
5.300
5.300
5.240
5.270
406,471
-0.02(-0.38%)
Apr 23, 2024
5.170
5.320
5.160
5.290
561,672
+0.11(+2.12%)
Apr 22, 2024
5.110
5.190
5.092
5.180
649,321
+0.01(+0.16%)
Apr 19, 2024
5.034
5.182
5.034
5.172
431,786
+0.13(+2.54%)
Apr 18, 2024
5.093
5.108
4.985
5.044
439,762
-0.01(-0.19%)
Apr 17, 2024
5.063
5.088
5.009
5.054
460,977
+0.00(+0.00%)
Apr 16, 2024
5.103
5.103
5.029
5.054
523,634
-0.12(-2.29%)
Apr 15, 2024
5.182
5.221
5.132
5.172
664,405
-0.08(-1.50%)
Apr 12, 2024
5.280
5.280
5.201
5.251
458,494
-0.06(-1.11%)
Apr 11, 2024
5.319
5.329
5.280
5.310
272,031
-0.02(-0.37%)
Apr 10, 2024
5.487
5.502
5.324
5.329
646,306
-0.29(-5.09%)
Apr 09, 2024
5.615
5.645
5.581
5.615
363,894
+0.06(+1.06%)
Apr 08, 2024
5.477
5.605
5.477
5.556
690,085
+0.05(+0.89%)
Apr 05, 2024
5.576
5.600
5.483
5.507
353,064
-0.09(-1.58%)
Apr 04, 2024
5.615
5.748
5.585
5.595
795,803
+0.06(+1.07%)
Apr 03, 2024
5.448
5.536
5.418
5.536
562,570
+0.06(+1.08%)
Apr 02, 2024
5.467
5.517
5.448
5.477
354,441
+0.00(+0.00%)
Apr 01, 2024
5.654
5.654
5.467
5.477
513,855
-0.16(-2.80%)
Mar 28, 2024
5.566
5.674
5.566
5.635
692,785
+0.04(+0.70%)
Mar 27, 2024
5.517
5.595
5.517
5.595
1,082,578
+0.09(+1.61%)
Mar 26, 2024
5.507
5.585
5.507
5.507
572,282
-0.02(-0.36%)
Mar 25, 2024
5.546
5.546
5.517
5.526
192,938
+0.02(+0.36%)
Mar 22, 2024
5.546
5.556
5.507
5.507
1,173,785
-0.07(-1.24%)
Mar 21, 2024
5.635
5.635
5.556
5.576
253,226
-0.07(-1.22%)
Mar 20, 2024
5.517
5.654
5.517
5.645
335,854
+0.13(+2.32%)
Mar 19, 2024
5.556
5.566
5.517
5.517
498,288
-0.09(-1.58%)
Mar 18, 2024
5.674
5.674
5.566
5.605
348,691
-0.03(-0.52%)
Mar 15, 2024
5.605
5.669
5.566
5.635
499,083
+0.00(+0.00%)
Mar 14, 2024
5.654
5.664
5.610
5.635
289,860
-0.03(-0.52%)
Mar 13, 2024
5.654
5.684
5.630
5.664
355,134
+0.02(+0.35%)
Mar 12, 2024
5.664
5.674
5.600
5.645
392,627
+0.01(+0.17%)
Mar 11, 2024
5.615
5.654
5.615
5.635
185,940
+0.01(+0.18%)
Mar 08, 2024
5.635
5.674
5.610
5.625
330,469
+0.00(+0.00%)
Mar 07, 2024
5.615
5.635
5.600
5.625
158,325
+0.01(+0.18%)
Mar 06, 2024
5.664
5.704
5.610
5.615
377,772
+0.01(+0.18%)
Mar 05, 2024
5.625
5.635
5.566
5.605
505,599
-0.05(-0.87%)
Mar 04, 2024
5.635
5.704
5.625
5.654
260,724
-0.03(-0.52%)
Mar 01, 2024
5.645
5.684
5.605
5.684
220,019
+0.07(+1.23%)
Feb 29, 2024
5.635
5.645
5.576
5.615
441,534
-0.11(-1.89%)
Feb 28, 2024
5.723
5.763
5.684
5.723
175,208
-0.02(-0.34%)
Feb 27, 2024
5.654
5.758
5.654
5.743
185,865
+0.15(+2.64%)
Feb 26, 2024
5.566
5.625
5.566
5.595
338,359
+0.02(+0.35%)
Feb 23, 2024
5.654
5.664
5.576
5.576
391,131
-0.12(-2.08%)
Feb 22, 2024
5.782
5.782
5.694
5.694
228,425
-0.08(-1.37%)
Feb 21, 2024
5.832
5.832
5.753
5.773
378,633
-0.09(-1.51%)
Feb 20, 2024
5.822
5.925
5.822
5.861
374,716
+0.12(+2.06%)
Feb 16, 2024
5.674
5.782
5.645
5.743
416,470
+0.13(+2.28%)
Feb 15, 2024
5.595
5.635
5.576
5.615
308,214
+0.02(+0.35%)
Feb 14, 2024
5.566
5.625
5.536
5.595
374,073
+0.08(+1.43%)
Feb 13, 2024
5.645
5.654
5.487
5.517
406,962
-0.19(-3.28%)
Feb 12, 2024
5.694
5.743
5.659
5.704
274,863
+0.05(+0.87%)
Feb 09, 2024
5.585
5.654
5.566
5.654
269,957
+0.10(+1.77%)
Feb 08, 2024
5.615
5.625
5.536
5.556
485,501
-0.19(-3.26%)
Feb 07, 2024
5.782
5.833
5.694
5.743
466,550
-0.18(-3.00%)
Feb 06, 2024
5.773
5.920
5.773
5.920
779,556
+0.19(+3.26%)
Feb 05, 2024
5.723
5.743
5.635
5.733
563,911
+0.03(+0.52%)
Feb 02, 2024
5.684
5.748
5.674
5.704
655,527
-0.09(-1.53%)
Feb 01, 2024
5.674
5.812
5.630
5.792
2,654,335
+0.16(+2.80%)
Jan 31, 2024
5.704
5.733
5.585
5.635
2,879,319
-0.24(-4.03%)
Jan 30, 2024
5.743
5.911
5.704
5.871
2,074,298
+0.13(+2.23%)
Jan 29, 2024
5.851
5.851
5.723
5.743
386,709
-0.16(-2.67%)
Jan 26, 2024
5.822
5.911
5.822
5.901
579,472
+0.06(+1.01%)
Jan 25, 2024
5.891
5.911
5.822
5.842
656,654
-0.01(-0.17%)
Jan 24, 2024
5.960
5.970
5.837
5.851
389,703
-0.05(-0.83%)
Jan 23, 2024
5.911
5.920
5.812
5.901
541,698
-0.02(-0.33%)
Jan 22, 2024
5.891
5.940
5.804
5.920
1,735,486
-0.02(-0.31%)
Jan 19, 2024
5.861
5.949
5.842
5.939
1,441,687
+0.02(+0.33%)
Jan 18, 2024
5.842
5.920
5.832
5.920
1,402,968
+0.03(+0.50%)
Jan 17, 2024
5.842
5.910
5.832
5.890
1,519,735
+0.06(+1.00%)
Jan 16, 2024
5.929
5.929
5.822
5.832
379,113
-0.20(-3.38%)
Jan 12, 2024
6.133
6.153
6.017
6.036
346,121
-0.03(-0.48%)
Jan 11, 2024
6.114
6.119
5.988
6.065
387,600
+0.02(+0.32%)
Jan 10, 2024
6.046
6.075
5.988
6.046
868,696
-0.09(-1.43%)
Jan 09, 2024
6.250
6.260
6.114
6.133
533,969
-0.22(-3.52%)
Jan 08, 2024
6.299
6.382
6.299
6.357
235,633
-0.04(-0.61%)
Jan 05, 2024
6.338
6.415
6.304
6.396
420,629
+0.16(+2.49%)
Jan 04, 2024
6.201
6.299
6.177
6.240
574,709
-0.03(-0.47%)
Jan 03, 2024
6.279
6.347
6.270
6.270
367,896
+0.01(+0.16%)
Jan 02, 2024
6.318
6.357
6.245
6.260
385,048
-0.11(-1.68%)
Dec 29, 2023
6.396
6.406
6.338
6.367
388,089
-0.04(-0.61%)
Dec 28, 2023
6.425
6.454
6.396
6.406
553,246
-0.03(-0.45%)
Dec 27, 2023
6.415
6.474
6.386
6.435
188,629
+0.04(+0.61%)
Dec 26, 2023
6.347
6.425
6.347
6.396
245,814
+0.02(+0.30%)
Dec 22, 2023
6.299
6.406
6.279
6.376
523,880
+0.12(+1.86%)
Dec 21, 2023
6.270
6.289
6.231
6.260
557,408
+0.10(+1.58%)
Dec 20, 2023
6.279
6.299
6.153
6.163
874,095
-0.22(-3.50%)
Dec 19, 2023
6.415
6.449
6.357
6.386
598,714
+0.12(+1.86%)
Dec 18, 2023
6.182
6.274
6.129
6.270
318,403
+0.09(+1.42%)
Dec 15, 2023
6.182
6.221
6.143
6.182
1,014,867
-0.10(-1.55%)
Dec 14, 2023
6.338
6.401
6.221
6.279
937,081
+0.05(+0.78%)
Dec 13, 2023
6.007
6.240
5.983
6.231
995,364
+0.27(+4.57%)
Dec 12, 2023
6.046
6.046
5.929
5.958
519,643
-0.09(-1.45%)
Dec 11, 2023
6.036
6.075
6.022
6.046
401,904
-0.04(-0.64%)
Dec 08, 2023
5.978
6.114
5.978
6.085
1,015,036
+0.09(+1.46%)
Dec 07, 2023
6.056
6.075
5.992
5.997
1,586,230
-0.01(-0.16%)
Dec 06, 2023
6.124
6.133
6.007
6.007
1,414,748
-0.07(-1.12%)
Dec 05, 2023
6.065
6.138
6.046
6.075
1,212,390
+0.05(+0.81%)
Dec 04, 2023
6.056
6.095
6.027
6.027
1,464,091
-0.06(-0.96%)
Dec 01, 2023
6.036
6.095
6.022
6.085
2,701,291
+0.00(+0.00%)
Nov 30, 2023
6.046
6.119
6.022
6.085
251,152
+0.03(+0.48%)
Nov 29, 2023
6.027
6.099
6.027
6.056
321,882
-0.02(-0.32%)
Nov 28, 2023
5.997
6.119
5.997
6.075
372,122
+0.08(+1.30%)
Nov 27, 2023
6.027
6.046
5.978
5.997
316,873
-0.05(-0.80%)
Nov 24, 2023
6.056
6.075
6.031
6.046
193,297
-0.05(-0.80%)
Nov 22, 2023
6.133
6.163
6.061
6.095
527,721
+0.03(+0.48%)
Nov 21, 2023
6.143
6.163
6.027
6.065
346,292
-0.09(-1.42%)
Nov 20, 2023
6.075
6.172
6.065
6.153
529,190
+0.06(+0.96%)
Nov 17, 2023
6.153
6.182
6.085
6.095
1,183,358
-0.22(-3.54%)
Nov 16, 2023
6.240
6.338
6.240
6.318
690,063
+0.17(+2.85%)
Nov 15, 2023
6.133
6.216
6.104
6.143
292,958
+0.03(+0.48%)
Nov 14, 2023
6.027
6.143
6.017
6.114
656,424
+0.21(+3.62%)
Nov 13, 2023
5.842
5.920
5.803
5.900
611,655
+0.03(+0.50%)
Nov 10, 2023
5.793
5.891
5.784
5.871
760,455
+0.16(+2.72%)
Nov 09, 2023
5.784
5.808
5.657
5.715
594,258
-0.02(-0.34%)
Nov 08, 2023
5.706
5.754
5.623
5.735
929,487
+0.10(+1.72%)
Nov 07, 2023
5.541
5.647
5.521
5.638
465,685
+0.15(+2.65%)
Nov 06, 2023
5.443
5.502
5.424
5.492
400,937
+0.02(+0.36%)
Nov 03, 2023
5.463
5.506
5.438
5.472
502,601
+0.04(+0.72%)
Nov 02, 2023
5.327
5.463
5.322
5.434
329,146
+0.16(+2.95%)
Nov 01, 2023
5.191
5.298
5.191
5.278
1,306,551
+0.14(+2.65%)
Oct 31, 2023
5.093
5.152
5.074
5.142
291,398
+0.03(+0.57%)
Oct 30, 2023
5.268
5.273
5.103
5.113
396,499
-0.14(-2.59%)
Oct 27, 2023
5.404
5.419
5.210
5.249
841,576
-0.10(-1.82%)
Oct 26, 2023
5.161
5.375
5.142
5.346
527,613
+0.13(+2.42%)
Oct 25, 2023
5.229
5.395
5.200
5.220
838,297
-0.08(-1.47%)
Oct 24, 2023
5.239
5.336
5.200
5.298
1,728,040
+0.16(+3.02%)
Oct 23, 2023
5.006
5.200
5.006
5.142
547,523
+0.16(+3.12%)
Oct 20, 2023
5.025
5.064
4.977
4.986
497,756
-0.06(-1.11%)
Oct 19, 2023
4.966
5.114
4.966
5.042
399,681
+0.06(+1.15%)
Oct 18, 2023
5.023
5.047
4.985
4.985
410,500
-0.09(-1.70%)
Oct 17, 2023
5.090
5.109
4.999
5.071
508,555
-0.11(-2.03%)
Oct 16, 2023
5.138
5.195
5.128
5.176
421,495
+0.04(+0.74%)
Oct 13, 2023
5.167
5.224
5.109
5.138
359,287
+0.06(+1.13%)
Oct 12, 2023
5.224
5.224
5.061
5.081
513,774
-0.15(-2.93%)
Oct 11, 2023
5.215
5.262
5.171
5.234
735,797
+0.02(+0.37%)
Oct 10, 2023
5.109
5.234
5.109
5.215
591,367
+0.15(+3.02%)
Oct 09, 2023
4.994
5.071
4.947
5.061
409,400
+0.05(+0.95%)
Oct 06, 2023
4.918
5.033
4.861
5.014
441,257
+0.09(+1.75%)
Oct 05, 2023
4.908
4.947
4.841
4.927
381,360
+0.10(+1.98%)
Oct 04, 2023
4.765
4.832
4.712
4.832
333,276
+0.11(+2.23%)
Oct 03, 2023
4.832
4.837
4.712
4.727
538,036
-0.12(-2.56%)
Oct 02, 2023
4.908
4.908
4.832
4.851
479,851
-0.06(-1.17%)
Sep 29, 2023
4.947
4.966
4.908
4.908
455,950
+0.04(+0.79%)
Sep 28, 2023
4.822
4.899
4.798
4.870
362,840
+0.05(+0.99%)
Sep 27, 2023
4.927
4.937
4.789
4.822
491,440
-0.10(-1.95%)
Sep 26, 2023
4.966
4.980
4.918
4.918
317,340
-0.09(-1.72%)
Sep 25, 2023
5.033
5.004
4.985
5.004
233,312
-0.07(-1.32%)
Sep 22, 2023
5.061
5.090
5.052
5.071
390,114
+0.03(+0.57%)
Sep 21, 2023
5.100
5.100
5.042
5.042
283,182
-0.18(-3.48%)
Sep 20, 2023
5.195
5.296
5.195
5.224
405,497
+0.06(+1.11%)
Sep 19, 2023
5.234
5.253
5.157
5.167
323,809
-0.05(-0.92%)
Sep 18, 2023
5.215
5.253
5.157
5.215
328,142
+0.02(+0.37%)
Sep 15, 2023
5.281
5.305
5.186
5.195
951,827
-0.12(-2.34%)
Sep 14, 2023
5.291
5.320
5.258
5.320
211,394
+0.09(+1.65%)
Sep 13, 2023
5.205
5.286
5.205
5.234
316,682
+0.05(+0.92%)
Sep 12, 2023
5.148
5.186
5.128
5.186
580,194
+0.02(+0.37%)
Sep 11, 2023
5.119
5.181
5.114
5.167
407,829
+0.12(+2.47%)
Sep 08, 2023
5.042
5.076
5.023
5.042
338,806
+0.06(+1.15%)
Sep 07, 2023
5.023
5.033
4.985
4.985
265,259
-0.07(-1.33%)
Sep 06, 2023
5.128
5.176
5.052
5.052
328,153
-0.07(-1.31%)
Sep 05, 2023
5.157
5.191
5.119
5.119
394,612
-0.14(-2.73%)
Sep 01, 2023
5.310
5.327
5.238
5.262
266,480
+0.05(+0.92%)
Aug 31, 2023
5.262
5.296
5.176
5.215
619,526
-0.15(-2.85%)
Aug 30, 2023
5.454
5.454
5.358
5.368
444,989
-0.11(-1.92%)
Aug 29, 2023
5.329
5.502
5.301
5.473
509,772
+0.17(+3.25%)
Aug 28, 2023
5.205
5.320
5.167
5.301
628,059
+0.08(+1.47%)
Aug 25, 2023
5.195
5.243
5.157
5.224
1,348,698
+0.01(+0.18%)
Aug 24, 2023
5.243
5.258
5.186
5.215
277,633
-0.07(-1.27%)
Aug 23, 2023
5.176
5.286
5.148
5.281
385,670
+0.13(+2.60%)
Aug 22, 2023
5.128
5.157
5.066
5.148
510,796
+0.06(+1.13%)
Aug 21, 2023
5.071
5.090
5.004
5.090
513,691
+0.00(+0.00%)
Aug 18, 2023
5.023
5.104
5.004
5.090
355,604
+0.08(+1.53%)
Aug 17, 2023
5.090
5.104
5.009
5.014
379,575
-0.06(-1.13%)
Aug 16, 2023
5.119
5.157
5.061
5.071
514,775
-0.07(-1.30%)
Aug 15, 2023
5.176
5.191
5.133
5.138
438,628
-0.05(-0.92%)
Aug 14, 2023
5.262
5.262
5.167
5.186
378,324
-0.10(-1.81%)
Aug 11, 2023
5.281
5.329
5.262
5.281
398,116
-0.01(-0.18%)
Aug 10, 2023
5.291
5.372
5.272
5.291
481,883
+0.06(+1.10%)
Aug 09, 2023
5.329
5.334
5.224
5.234
388,920
-0.12(-2.32%)
Aug 08, 2023
5.320
5.368
5.296
5.358
418,029
-0.05(-0.88%)
Aug 07, 2023
5.473
5.473
5.372
5.406
669,707
-0.06(-1.05%)
Aug 04, 2023
5.502
5.573
5.439
5.463
690,916
-0.06(-1.04%)
Aug 03, 2023
5.636
5.636
5.502
5.521
710,415
-0.11(-2.04%)
Aug 02, 2023
5.655
5.683
5.578
5.636
439,911
-0.06(-1.01%)
Aug 01, 2023
5.722
5.731
5.655
5.693
371,064
-0.11(-1.98%)
Jul 31, 2023
5.856
5.856
5.769
5.808
303,596
-0.01(-0.16%)
Jul 28, 2023
5.779
5.827
5.746
5.817
387,626
+0.06(+1.00%)
Jul 27, 2023
5.884
5.884
5.750
5.760
324,357
-0.15(-2.59%)
Jul 26, 2023
5.923
5.951
5.884
5.913
375,840
-0.01(-0.16%)
Jul 25, 2023
6.018
6.023
5.913
5.923
481,221
-0.09(-1.43%)
Jul 24, 2023
6.009
6.109
5.970
6.009
476,546
+0.01(+0.16%)
Jul 21, 2023
5.894
6.009
5.884
5.999
328,834
+0.18(+3.15%)
Jul 20, 2023
5.816
5.854
5.778
5.816
308,227
+0.02(+0.33%)
Jul 19, 2023
5.825
5.858
5.764
5.797
313,684
+0.02(+0.33%)
Jul 18, 2023
5.863
5.891
5.778
5.778
506,424
-0.10(-1.77%)
Jul 17, 2023
5.788
5.891
5.743
5.882
377,590
+0.08(+1.47%)
Jul 14, 2023
5.863
5.863
5.783
5.797
287,413
-0.04(-0.65%)
Jul 13, 2023
5.769
5.882
5.750
5.835
337,082
+0.11(+1.98%)
Jul 12, 2023
5.825
5.882
5.721
5.721
396,441
-0.01(-0.16%)
Jul 11, 2023
5.655
5.740
5.589
5.731
430,634
-0.01(-0.16%)
Jul 10, 2023
5.806
5.816
5.721
5.740
368,394
-0.07(-1.14%)
Jul 07, 2023
5.740
5.863
5.740
5.806
510,105
+0.08(+1.49%)
Jul 06, 2023
5.816
5.844
5.670
5.721
518,629
-0.19(-3.19%)
Jul 05, 2023
5.957
5.972
5.868
5.910
674,681
-0.31(-5.01%)
Jul 03, 2023
6.109
6.264
6.080
6.222
768,684
+0.22(+3.62%)
Jun 30, 2023
6.033
6.085
6.005
6.005
853,273
+0.06(+0.95%)
Jun 29, 2023
5.929
5.957
5.882
5.948
325,765
+0.04(+0.64%)
Jun 28, 2023
5.986
5.986
5.882
5.910
452,014
-0.10(-1.73%)
Jun 27, 2023
6.090
6.118
5.972
6.014
303,432
-0.08(-1.39%)
Jun 26, 2023
6.090
6.134
5.995
6.099
469,995
+0.03(+0.47%)
Jun 23, 2023
6.024
6.099
5.976
6.071
284,931
+0.01(+0.16%)
Jun 22, 2023
6.146
6.146
6.057
6.061
288,681
-0.14(-2.28%)
Jun 21, 2023
6.061
6.222
6.042
6.203
676,440
+0.10(+1.70%)
Jun 20, 2023
6.024
6.113
5.995
6.099
471,490
+0.07(+1.10%)
Jun 16, 2023
5.939
6.033
5.910
6.033
1,048,399
-0.01(-0.16%)
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.