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
New York Community Bancorp
(NY:
NYCB
)
3.290
-0.020 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2023
10.04
10.06
9.789
9.875
11,739,671
-0.27(-2.65%)
May 30, 2023
10.09
10.15
9.942
10.14
7,910,499
+0.08(+0.76%)
May 26, 2023
9.961
10.12
9.817
10.07
8,882,125
+0.11(+1.06%)
May 25, 2023
10.13
10.18
9.894
9.961
10,152,725
-0.18(-1.80%)
May 24, 2023
10.13
10.25
9.981
10.14
9,787,593
-0.12(-1.22%)
May 23, 2023
10.46
10.63
10.26
10.27
12,583,653
-0.20(-1.93%)
May 22, 2023
10.53
10.56
10.27
10.47
13,397,010
-0.02(-0.18%)
May 19, 2023
10.63
10.74
10.30
10.49
21,097,940
-0.08(-0.73%)
May 18, 2023
10.55
10.62
10.34
10.57
15,141,712
-0.19(-1.79%)
May 17, 2023
10.33
10.77
10.23
10.76
41,582,100
+0.98(+10.02%)
May 16, 2023
9.971
10.04
9.769
9.779
7,814,762
-0.12(-1.26%)
May 15, 2023
9.779
9.981
9.702
9.904
13,702,414
+0.21(+2.18%)
May 12, 2023
9.510
9.702
9.366
9.692
11,051,594
+0.33(+3.49%)
May 11, 2023
9.433
9.558
9.337
9.366
11,039,156
-0.15(-1.61%)
May 10, 2023
9.817
9.827
9.443
9.520
12,073,072
-0.11(-1.10%)
May 09, 2023
9.539
9.750
9.395
9.625
14,058,169
+0.05(+0.50%)
May 08, 2023
9.817
9.846
9.452
9.577
9,437,607
-0.09(-0.89%)
May 05, 2023
9.433
9.673
9.207
9.664
19,141,352
+0.70(+7.82%)
May 04, 2023
8.953
9.076
8.528
8.962
24,850,530
-0.27(-2.96%)
May 03, 2023
9.651
9.826
9.198
9.236
19,041,928
-0.32(-3.36%)
May 02, 2023
10.10
10.17
9.175
9.557
30,299,382
-0.55(-5.42%)
May 01, 2023
10.18
10.35
9.915
10.10
21,198,516
+0.02(+0.19%)
Apr 28, 2023
8.576
10.18
8.462
10.09
54,407,692
+1.42(+16.32%)
Apr 27, 2023
8.585
8.679
8.406
8.670
22,162,824
+0.17(+2.00%)
Apr 26, 2023
8.396
8.632
8.377
8.500
15,802,892
+0.06(+0.67%)
Apr 25, 2023
8.500
8.594
8.302
8.444
19,906,860
-0.19(-2.19%)
Apr 24, 2023
8.510
8.703
8.462
8.632
16,050,229
+0.12(+1.44%)
Apr 21, 2023
8.585
8.623
8.434
8.510
12,254,409
-0.10(-1.20%)
Apr 20, 2023
8.538
8.802
8.519
8.613
14,560,013
-0.14(-1.62%)
Apr 19, 2023
8.576
8.788
8.411
8.755
14,212,538
+0.24(+2.77%)
Apr 18, 2023
8.547
8.604
8.453
8.519
10,003,670
-0.07(-0.77%)
Apr 17, 2023
8.161
8.604
8.028
8.585
12,912,464
+0.40(+4.84%)
Apr 14, 2023
8.604
8.623
8.179
8.189
16,001,544
-0.28(-3.34%)
Apr 13, 2023
8.387
8.547
8.335
8.472
11,229,212
+0.08(+0.90%)
Apr 12, 2023
8.576
8.642
8.340
8.396
10,407,161
-0.15(-1.77%)
Apr 11, 2023
8.500
8.594
8.354
8.547
14,860,202
+0.25(+3.07%)
Apr 10, 2023
8.264
8.429
8.151
8.293
9,949,008
-0.02(-0.23%)
Apr 06, 2023
8.236
8.330
8.123
8.311
12,446,858
+0.05(+0.57%)
Apr 05, 2023
8.104
8.297
8.076
8.264
13,854,820
-0.03(-0.34%)
Apr 04, 2023
8.245
8.359
8.019
8.293
15,885,990
+0.11(+1.38%)
Apr 03, 2023
8.538
8.580
8.151
8.179
15,250,481
-0.35(-4.09%)
Mar 31, 2023
8.500
8.585
8.274
8.528
22,360,768
+0.07(+0.78%)
Mar 30, 2023
8.708
8.755
8.387
8.462
10,411,052
-0.16(-1.86%)
Mar 29, 2023
8.623
8.670
8.453
8.623
12,342,918
+0.13(+1.56%)
Mar 28, 2023
8.330
8.519
8.283
8.491
13,389,830
+0.15(+1.81%)
Mar 27, 2023
8.604
8.708
8.302
8.340
16,278,593
-0.10(-1.23%)
Mar 24, 2023
8.019
8.500
7.953
8.444
19,904,744
+0.32(+3.95%)
Mar 23, 2023
8.368
8.590
8.094
8.123
22,884,514
-0.14(-1.71%)
Mar 22, 2023
8.679
8.816
8.217
8.264
26,334,686
-0.41(-4.68%)
Mar 21, 2023
8.708
8.774
8.415
8.670
34,950,028
+0.55(+6.74%)
Mar 20, 2023
8.604
8.764
8.000
8.123
110,968,520
+1.95(+31.65%)
Mar 17, 2023
6.311
6.396
6.028
6.170
55,870,984
-0.30(-4.66%)
Mar 16, 2023
6.415
6.745
6.170
6.472
30,572,298
-0.09(-1.44%)
Mar 15, 2023
6.066
6.623
5.944
6.566
53,329,148
+0.46(+7.57%)
Mar 14, 2023
6.953
6.953
5.991
6.104
30,568,130
+0.07(+1.09%)
Mar 13, 2023
5.849
6.170
5.481
6.038
51,238,316
-0.92(-13.16%)
Mar 10, 2023
7.132
7.297
6.793
6.953
40,780,488
-0.44(-5.99%)
Mar 09, 2023
7.830
7.840
7.396
7.396
24,110,408
-0.50(-6.33%)
Mar 08, 2023
7.896
7.962
7.840
7.896
10,790,391
+0.02(+0.24%)
Mar 07, 2023
8.104
8.104
7.877
7.877
12,221,153
-0.25(-3.02%)
Mar 06, 2023
8.161
8.236
8.076
8.123
9,219,580
-0.02(-0.23%)
Mar 03, 2023
8.113
8.189
8.085
8.142
15,498,262
+0.08(+0.94%)
Mar 02, 2023
8.208
8.217
8.028
8.066
14,570,158
-0.23(-2.73%)
Mar 01, 2023
8.349
8.377
8.161
8.293
10,092,172
-0.08(-1.01%)
Feb 28, 2023
8.425
8.500
8.368
8.377
7,201,111
-0.04(-0.45%)
Feb 27, 2023
8.491
8.590
8.406
8.415
6,013,024
-0.01(-0.11%)
Feb 24, 2023
8.406
8.462
8.359
8.425
7,615,123
-0.09(-1.11%)
Feb 23, 2023
8.585
8.623
8.434
8.519
7,099,376
-0.01(-0.11%)
Feb 22, 2023
8.594
8.651
8.472
8.528
8,049,291
-0.08(-0.99%)
Feb 21, 2023
8.793
8.816
8.604
8.613
6,973,039
-0.25(-2.77%)
Feb 17, 2023
8.934
8.962
8.821
8.859
6,955,304
-0.08(-0.84%)
Feb 16, 2023
8.981
9.057
8.896
8.934
7,088,708
-0.12(-1.35%)
Feb 15, 2023
8.962
9.076
8.911
9.057
4,863,601
+0.02(+0.21%)
Feb 14, 2023
9.113
9.170
8.925
9.038
7,811,415
-0.14(-1.54%)
Feb 13, 2023
8.962
9.208
8.944
9.179
6,121,614
+0.19(+2.10%)
Feb 10, 2023
9.019
9.085
8.962
8.991
8,102,358
-0.09(-1.04%)
Feb 09, 2023
9.387
9.406
9.057
9.085
6,595,611
-0.26(-2.83%)
Feb 08, 2023
9.472
9.510
9.293
9.349
8,523,507
-0.16(-1.69%)
Feb 07, 2023
9.321
9.557
9.307
9.510
6,620,746
+0.11(+1.20%)
Feb 06, 2023
9.434
9.439
9.264
9.396
10,905,446
-0.11(-1.19%)
Feb 03, 2023
9.576
9.585
9.453
9.510
10,575,528
-0.15(-1.56%)
Feb 02, 2023
9.493
9.688
9.456
9.661
10,303,004
+0.24(+2.56%)
Feb 01, 2023
9.215
9.493
9.169
9.419
12,812,179
+0.15(+1.60%)
Jan 31, 2023
9.141
9.438
8.807
9.271
16,454,016
+0.30(+3.31%)
Jan 30, 2023
9.085
9.113
8.955
8.974
11,183,425
-0.19(-2.13%)
Jan 27, 2023
9.169
9.224
9.104
9.169
6,918,775
+0.05(+0.51%)
Jan 26, 2023
9.150
9.178
9.011
9.122
6,264,117
+0.01(+0.10%)
Jan 25, 2023
8.918
9.132
8.862
9.113
4,146,399
+0.12(+1.34%)
Jan 24, 2023
9.048
10.86
8.927
8.992
8,050,737
-0.06(-0.72%)
Jan 23, 2023
8.983
9.094
8.937
9.057
6,727,449
+0.07(+0.83%)
Jan 20, 2023
8.751
8.992
8.715
8.983
6,099,261
+0.26(+2.98%)
Jan 19, 2023
8.723
8.742
8.584
8.723
7,813,695
-0.09(-1.05%)
Jan 18, 2023
8.918
8.974
8.807
8.816
10,047,238
-0.12(-1.35%)
Jan 17, 2023
8.918
8.983
8.825
8.937
6,109,655
-0.04(-0.41%)
Jan 13, 2023
8.677
8.974
8.575
8.974
8,170,557
+0.20(+2.33%)
Jan 12, 2023
8.705
8.825
8.630
8.770
7,291,771
+0.14(+1.61%)
Jan 11, 2023
8.501
8.686
8.491
8.630
6,641,008
+0.13(+1.53%)
Jan 10, 2023
8.491
8.510
8.380
8.501
5,804,167
-0.02(-0.22%)
Jan 09, 2023
8.501
8.584
8.408
8.519
7,856,227
+0.03(+0.33%)
Jan 06, 2023
8.166
8.528
8.120
8.491
12,895,711
+0.37(+4.57%)
Jan 05, 2023
8.064
8.194
7.981
8.120
11,417,593
+0.01(+0.11%)
Jan 04, 2023
8.083
8.278
8.074
8.111
13,920,130
+0.09(+1.16%)
Jan 03, 2023
8.037
8.139
7.981
8.018
9,243,032
+0.04(+0.47%)
Dec 30, 2022
7.981
8.046
7.907
7.981
7,789,642
-0.06(-0.81%)
Dec 29, 2022
7.907
8.064
7.888
8.046
6,623,721
+0.16(+2.00%)
Dec 28, 2022
8.027
8.064
7.888
7.888
7,896,520
-0.14(-1.73%)
Dec 27, 2022
7.999
8.055
7.888
8.027
6,873,491
+0.03(+0.35%)
Dec 23, 2022
7.962
8.037
7.916
7.999
5,724,420
+0.02(+0.23%)
Dec 22, 2022
8.027
8.069
7.730
7.981
14,319,162
-0.13(-1.60%)
Dec 21, 2022
8.083
8.222
8.069
8.111
10,774,542
+0.08(+1.04%)
Dec 20, 2022
8.064
8.139
7.999
8.027
11,358,197
-0.05(-0.57%)
Dec 19, 2022
8.092
8.185
7.962
8.074
13,700,915
-0.02(-0.23%)
Dec 16, 2022
8.009
8.166
7.981
8.092
16,076,044
+0.00(+0.00%)
Dec 15, 2022
8.101
8.157
8.046
8.092
8,997,489
-0.12(-1.47%)
Dec 14, 2022
8.315
8.408
8.157
8.213
10,357,302
-0.09(-1.12%)
Dec 13, 2022
8.231
8.445
8.166
8.306
14,657,894
+0.24(+2.99%)
Dec 12, 2022
8.055
8.111
7.879
8.064
8,305,764
+0.05(+0.58%)
Dec 09, 2022
7.925
8.120
7.925
8.018
10,899,726
+0.13(+1.65%)
Dec 08, 2022
8.037
8.060
7.837
7.888
9,836,655
-0.08(-1.05%)
Dec 07, 2022
7.944
8.083
7.907
7.972
13,895,939
-0.04(-0.46%)
Dec 06, 2022
7.934
8.009
7.726
8.009
19,038,956
+0.09(+1.17%)
Dec 05, 2022
8.361
8.361
7.879
7.916
16,390,168
-0.48(-5.75%)
Dec 02, 2022
8.445
8.491
8.352
8.398
13,531,658
-0.13(-1.52%)
Dec 01, 2022
8.640
8.742
8.454
8.528
16,379,736
-0.15(-1.71%)
Nov 30, 2022
8.547
8.723
8.371
8.677
79,309,768
+0.08(+0.97%)
Nov 29, 2022
8.603
8.649
8.501
8.593
13,734,915
-0.02(-0.22%)
Nov 28, 2022
8.658
8.733
8.566
8.612
8,991,203
-0.17(-1.90%)
Nov 25, 2022
8.779
8.835
8.751
8.779
3,023,016
+0.00(+0.00%)
Nov 23, 2022
8.760
8.788
8.672
8.779
5,444,845
+0.03(+0.32%)
Nov 22, 2022
8.733
8.797
8.677
8.751
5,204,977
+0.05(+0.53%)
Nov 21, 2022
8.649
8.714
8.630
8.705
5,026,632
+0.02(+0.21%)
Nov 18, 2022
8.909
8.955
8.612
8.686
8,278,772
-0.09(-1.06%)
Nov 17, 2022
8.835
8.909
8.705
8.779
8,667,804
-0.19(-2.17%)
Nov 16, 2022
9.187
9.187
8.937
8.974
6,706,586
-0.21(-2.32%)
Nov 15, 2022
9.299
9.447
9.150
9.187
11,975,108
+0.07(+0.81%)
Nov 14, 2022
9.289
9.336
9.057
9.113
11,167,293
-0.22(-2.39%)
Nov 11, 2022
9.011
9.498
9.006
9.336
19,077,624
+0.36(+4.03%)
Nov 10, 2022
8.296
8.992
8.296
8.974
20,350,400
+0.89(+11.02%)
Nov 09, 2022
8.278
8.278
8.037
8.083
8,384,904
-0.24(-2.90%)
Nov 08, 2022
8.259
8.454
8.204
8.324
9,978,823
+0.06(+0.67%)
Nov 07, 2022
8.306
8.352
8.074
8.269
12,469,557
+0.02(+0.22%)
Nov 04, 2022
8.148
8.352
8.101
8.250
21,782,892
+0.16(+1.95%)
Nov 03, 2022
8.192
8.211
8.019
8.092
25,424,836
-0.15(-1.88%)
Nov 02, 2022
8.447
8.224
8.247
26,173,346
-0.23(-2.69%)
Nov 01, 2022
8.593
8.616
8.383
8.475
33,376,658
+0.00(+0.00%)
Oct 31, 2022
8.393
8.670
8.383
8.475
27,989,764
+0.05(+0.54%)
Oct 28, 2022
8.383
8.839
8.292
8.429
55,981,700
+0.46(+5.83%)
Oct 27, 2022
7.992
8.183
7.933
7.965
15,180,842
+0.07(+0.92%)
Oct 26, 2022
7.919
8.211
7.737
7.892
22,214,194
-0.25(-3.13%)
Oct 25, 2022
7.919
8.165
7.865
8.147
9,278,668
+0.20(+2.52%)
Oct 24, 2022
7.755
7.983
7.742
7.947
8,067,084
+0.22(+2.83%)
Oct 21, 2022
7.582
7.755
7.523
7.728
8,966,367
+0.18(+2.41%)
Oct 20, 2022
7.810
7.869
7.496
7.546
13,741,739
-0.25(-3.15%)
Oct 19, 2022
7.828
7.933
7.701
7.792
9,699,254
-0.13(-1.61%)
Oct 18, 2022
8.138
8.201
7.810
7.919
13,287,460
-0.06(-0.80%)
Oct 17, 2022
7.892
8.015
7.892
7.983
8,077,901
+0.21(+2.69%)
Oct 14, 2022
7.846
7.992
7.714
7.774
8,366,487
-0.06(-0.81%)
Oct 13, 2022
7.528
7.910
7.437
7.837
8,600,752
+0.21(+2.74%)
Oct 12, 2022
7.701
7.710
7.601
7.628
6,091,737
-0.08(-1.06%)
Oct 11, 2022
7.646
7.810
7.610
7.710
8,910,782
+0.05(+0.59%)
Oct 10, 2022
7.755
7.919
7.664
7.664
7,970,248
-0.03(-0.36%)
Oct 07, 2022
7.883
7.883
7.683
7.692
12,027,348
-0.28(-3.54%)
Oct 06, 2022
8.110
8.256
7.728
7.974
20,791,192
-0.23(-2.77%)
Oct 05, 2022
8.183
8.256
8.001
8.201
8,632,940
-0.15(-1.85%)
Oct 04, 2022
8.201
8.379
8.192
8.356
6,389,484
+0.28(+3.49%)
Oct 03, 2022
7.856
8.083
7.710
8.074
9,472,175
+0.31(+3.99%)
Sep 30, 2022
7.865
7.937
7.755
7.765
8,055,157
-0.06(-0.81%)
Sep 29, 2022
7.919
7.937
7.737
7.828
6,089,247
-0.21(-2.60%)
Sep 28, 2022
7.901
8.097
7.856
8.038
7,412,796
+0.20(+2.56%)
Sep 27, 2022
7.956
8.001
7.733
7.837
6,460,351
-0.06(-0.81%)
Sep 26, 2022
8.074
8.197
7.869
7.901
10,034,195
-0.21(-2.58%)
Sep 23, 2022
8.092
8.129
7.937
8.110
11,184,745
-0.10(-1.22%)
Sep 22, 2022
8.529
8.575
8.174
8.211
9,461,427
-0.31(-3.63%)
Sep 21, 2022
8.693
8.784
8.511
8.520
6,650,240
-0.08(-0.95%)
Sep 20, 2022
8.611
8.652
8.511
8.602
5,870,793
-0.08(-0.94%)
Sep 19, 2022
8.556
8.764
8.538
8.684
4,921,999
+0.05(+0.53%)
Sep 16, 2022
8.629
8.757
8.529
8.638
14,921,464
-0.10(-1.15%)
Sep 15, 2022
8.720
8.909
8.693
8.739
6,979,740
+0.02(+0.21%)
Sep 14, 2022
8.766
8.820
8.629
8.720
5,920,034
-0.03(-0.31%)
Sep 13, 2022
9.030
9.075
8.693
8.748
7,176,546
-0.38(-4.19%)
Sep 12, 2022
9.112
9.221
9.053
9.130
3,695,862
+0.09(+1.01%)
Sep 09, 2022
8.984
9.057
8.966
9.039
3,694,619
+0.12(+1.33%)
Sep 08, 2022
8.720
8.930
8.657
8.921
4,394,742
+0.13(+1.45%)
Sep 07, 2022
8.566
8.793
8.506
8.793
4,649,223
+0.24(+2.77%)
Sep 06, 2022
8.930
8.930
8.502
8.556
6,932,602
-0.33(-3.69%)
Sep 02, 2022
8.966
9.089
8.857
8.884
4,207,962
+0.00(+0.00%)
Sep 01, 2022
8.866
8.939
8.720
8.884
5,404,625
-0.03(-0.31%)
Aug 31, 2022
9.030
9.039
8.902
8.911
4,520,158
-0.08(-0.91%)
Aug 30, 2022
9.030
9.043
8.933
8.993
3,579,717
-0.03(-0.30%)
Aug 29, 2022
9.103
9.130
9.002
9.021
4,327,628
-0.15(-1.69%)
Aug 26, 2022
9.467
9.512
9.166
9.175
3,830,414
-0.28(-2.98%)
Aug 25, 2022
9.421
9.512
9.367
9.458
2,926,581
+0.05(+0.48%)
Aug 24, 2022
9.430
9.549
9.367
9.412
4,654,122
-0.02(-0.19%)
Aug 23, 2022
9.567
9.603
9.421
9.430
3,168,333
-0.09(-0.96%)
Aug 22, 2022
9.649
9.649
9.512
9.521
3,028,122
-0.25(-2.61%)
Aug 19, 2022
9.831
9.895
9.758
9.776
5,363,118
-0.14(-1.38%)
Aug 18, 2022
9.922
9.967
9.803
9.913
3,570,640
+0.03(+0.28%)
Aug 17, 2022
9.822
9.917
9.731
9.885
4,024,720
-0.08(-0.82%)
Aug 16, 2022
9.840
10.03
9.822
9.967
4,296,922
+0.14(+1.39%)
Aug 15, 2022
9.785
9.858
9.712
9.831
3,901,253
+0.03(+0.28%)
Aug 12, 2022
9.767
9.813
9.685
9.803
3,577,370
+0.11(+1.13%)
Aug 11, 2022
9.685
9.776
9.667
9.694
3,921,760
+0.06(+0.66%)
Aug 10, 2022
9.476
9.722
9.467
9.631
5,809,721
+0.25(+2.62%)
Aug 09, 2022
9.357
9.385
9.271
9.385
3,592,939
+0.00(+0.00%)
Aug 08, 2022
9.303
9.458
9.303
9.385
4,101,151
+0.11(+1.18%)
Aug 05, 2022
9.239
9.303
9.039
9.276
5,932,500
+0.04(+0.39%)
Aug 04, 2022
9.275
9.338
9.221
9.239
4,718,460
+0.01(+0.10%)
Aug 03, 2022
9.320
9.351
9.159
9.230
10,026,045
+0.00(+0.00%)
Aug 02, 2022
9.499
9.512
9.230
9.230
7,684,473
-0.30(-3.10%)
Aug 01, 2022
9.490
9.633
9.409
9.526
6,493,160
+0.02(+0.19%)
Jul 29, 2022
9.490
9.588
9.391
9.508
8,956,366
+0.02(+0.19%)
Jul 28, 2022
9.114
9.535
9.078
9.490
10,853,026
+0.41(+4.54%)
Jul 27, 2022
8.568
9.170
8.505
9.078
13,332,383
+0.67(+7.99%)
Jul 26, 2022
8.433
8.545
8.389
8.407
8,089,857
-0.13(-1.47%)
Jul 25, 2022
8.505
8.617
8.451
8.532
5,092,013
+0.10(+1.17%)
Jul 22, 2022
8.460
8.568
8.380
8.433
6,026,006
-0.08(-0.95%)
Jul 21, 2022
8.541
8.563
8.389
8.514
4,502,033
-0.04(-0.52%)
Jul 20, 2022
8.604
8.617
8.451
8.559
4,401,782
-0.04(-0.52%)
Jul 19, 2022
8.415
8.621
8.398
8.604
3,961,685
+0.27(+3.22%)
Jul 18, 2022
8.407
8.505
8.308
8.335
5,310,405
-0.04(-0.53%)
Jul 15, 2022
8.236
8.398
8.151
8.380
4,199,125
+0.23(+2.86%)
Jul 14, 2022
8.075
8.147
7.995
8.147
4,952,026
-0.03(-0.33%)
Jul 13, 2022
8.254
8.295
8.120
8.174
5,744,053
-0.13(-1.62%)
Jul 12, 2022
8.138
8.389
8.075
8.308
4,699,179
+0.12(+1.42%)
Jul 11, 2022
8.227
8.286
8.165
8.192
3,463,803
-0.11(-1.29%)
Jul 08, 2022
8.353
8.433
8.245
8.299
4,101,999
-0.11(-1.28%)
Jul 07, 2022
8.335
8.433
8.308
8.407
6,588,695
+0.13(+1.62%)
Jul 06, 2022
8.433
8.460
8.201
8.272
6,258,126
-0.20(-2.33%)
Jul 05, 2022
8.219
8.496
8.120
8.469
5,410,811
+0.15(+1.83%)
Jul 01, 2022
8.084
8.335
7.977
8.317
5,818,955
+0.14(+1.75%)
Jun 30, 2022
7.977
8.308
7.923
8.174
9,107,971
+0.06(+0.77%)
Jun 29, 2022
8.138
8.163
8.057
8.111
4,546,611
+0.02(+0.22%)
Jun 28, 2022
8.245
8.304
8.084
8.093
4,884,461
-0.05(-0.66%)
Jun 27, 2022
8.192
8.241
8.075
8.147
4,784,589
-0.02(-0.22%)
Jun 24, 2022
7.834
8.201
7.798
8.165
9,654,995
+0.34(+4.35%)
Jun 23, 2022
7.744
7.825
7.637
7.825
7,479,404
+0.06(+0.81%)
Jun 22, 2022
7.663
7.807
7.646
7.762
6,585,762
+0.01(+0.12%)
Jun 21, 2022
7.905
7.914
7.744
7.753
9,453,005
+0.01(+0.12%)
Jun 17, 2022
7.807
7.914
7.610
7.744
13,226,650
-0.05(-0.69%)
Jun 16, 2022
8.004
8.031
7.744
7.798
11,824,670
-0.34(-4.18%)
Jun 15, 2022
8.201
8.304
8.053
8.138
8,482,845
-0.01(-0.11%)
Jun 14, 2022
7.968
8.187
7.968
8.147
10,152,502
+0.05(+0.66%)
Jun 13, 2022
8.120
8.223
8.048
8.093
10,662,260
-0.16(-1.95%)
Jun 10, 2022
8.281
8.371
8.156
8.254
6,976,262
-0.13(-1.60%)
Jun 09, 2022
8.595
8.630
8.389
8.389
5,828,821
-0.22(-2.60%)
Jun 08, 2022
8.657
8.684
8.518
8.612
4,870,343
-0.13(-1.54%)
Jun 07, 2022
8.729
8.792
8.653
8.747
3,822,830
-0.02(-0.20%)
Jun 06, 2022
8.774
8.926
8.711
8.765
7,692,656
+0.13(+1.45%)
Jun 03, 2022
8.818
8.962
8.595
8.639
10,007,241
-0.44(-4.83%)
Jun 02, 2022
8.863
9.078
8.800
9.078
6,843,291
+0.21(+2.42%)
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.