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
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.170
-0.010 (-0.85%)
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
4.120
4.190
3.970
4.150
364,010
+0.00(+0.00%)
May 30, 2023
3.880
4.185
3.850
4.150
476,948
+0.32(+8.36%)
May 26, 2023
3.760
3.880
3.735
3.830
339,965
+0.01(+0.26%)
May 25, 2023
3.900
3.920
3.740
3.820
495,989
-0.13(-3.29%)
May 24, 2023
4.120
4.185
3.880
3.950
523,733
-0.26(-6.18%)
May 23, 2023
4.280
4.770
4.151
4.210
628,391
-0.08(-1.86%)
May 22, 2023
4.230
4.295
4.171
4.290
428,493
+0.07(+1.66%)
May 19, 2023
4.260
4.379
4.175
4.220
513,557
+0.04(+0.96%)
May 18, 2023
4.040
4.292
3.990
4.180
528,112
+0.16(+3.98%)
May 17, 2023
3.660
4.020
3.660
4.020
523,414
+0.33(+8.94%)
May 16, 2023
3.760
3.985
3.690
3.690
341,480
-0.10(-2.64%)
May 15, 2023
3.780
3.840
3.640
3.790
498,249
+0.05(+1.34%)
May 12, 2023
3.930
4.060
3.720
3.740
436,781
-0.26(-6.50%)
May 11, 2023
4.200
4.200
3.950
4.000
721,635
-0.20(-4.76%)
May 10, 2023
4.320
4.370
4.055
4.200
460,398
-0.05(-1.18%)
May 09, 2023
4.200
4.330
4.070
4.250
427,374
-0.04(-0.93%)
May 08, 2023
4.500
4.500
4.230
4.290
439,005
-0.17(-3.81%)
May 05, 2023
4.550
4.660
4.215
4.460
910,428
-0.03(-0.67%)
May 04, 2023
4.210
4.560
4.130
4.490
1,178,926
+0.24(+5.65%)
May 03, 2023
3.430
4.455
3.430
4.250
2,096,970
+0.85(+25.00%)
May 02, 2023
3.480
3.610
3.380
3.400
530,602
-0.20(-5.56%)
May 01, 2023
3.420
3.660
3.400
3.600
808,458
+0.20(+5.88%)
Apr 28, 2023
3.320
3.470
3.270
3.400
439,902
+0.09(+2.72%)
Apr 27, 2023
3.270
3.430
3.200
3.310
606,288
+0.04(+1.22%)
Apr 26, 2023
3.430
3.640
3.235
3.270
807,902
-0.19(-5.49%)
Apr 25, 2023
3.270
3.480
3.210
3.460
746,771
+0.09(+2.67%)
Apr 24, 2023
3.340
3.440
3.260
3.370
362,116
+0.01(+0.30%)
Apr 21, 2023
3.400
3.400
3.185
3.360
724,527
-0.01(-0.30%)
Apr 20, 2023
3.350
3.400
3.230
3.370
674,072
-0.05(-1.46%)
Apr 19, 2023
3.370
3.461
3.270
3.420
738,527
+0.00(+0.00%)
Apr 18, 2023
3.430
3.490
3.220
3.420
827,073
+0.05(+1.48%)
Apr 17, 2023
3.110
3.435
3.070
3.370
1,073,620
+0.25(+8.01%)
Apr 14, 2023
3.250
3.275
2.990
3.120
871,454
-0.17(-5.17%)
Apr 13, 2023
2.920
3.310
2.880
3.290
1,652,938
+0.44(+15.44%)
Apr 12, 2023
3.050
3.250
2.830
2.850
1,922,409
+0.10(+3.64%)
Apr 11, 2023
2.770
2.805
2.660
2.750
1,027,461
+0.04(+1.48%)
Apr 10, 2023
2.760
2.840
2.650
2.710
593,547
-0.08(-2.87%)
Apr 06, 2023
2.740
2.870
2.690
2.790
595,141
+0.07(+2.57%)
Apr 05, 2023
2.820
2.840
2.715
2.720
781,490
-0.11(-3.89%)
Apr 04, 2023
3.170
3.180
2.830
2.830
699,427
-0.36(-11.29%)
Apr 03, 2023
3.240
3.320
3.100
3.190
534,600
-0.02(-0.62%)
Mar 31, 2023
3.050
3.210
3.010
3.210
571,767
+0.20(+6.64%)
Mar 30, 2023
3.330
3.360
2.940
3.010
749,983
-0.19(-5.94%)
Mar 29, 2023
3.130
3.290
3.060
3.200
912,681
+0.14(+4.58%)
Mar 28, 2023
2.830
3.090
2.760
3.060
950,187
+0.22(+7.75%)
Mar 27, 2023
2.840
2.920
2.810
2.840
762,930
+0.09(+3.27%)
Mar 24, 2023
2.700
2.760
2.610
2.750
887,024
+0.00(+0.00%)
Mar 23, 2023
2.820
2.910
2.685
2.750
1,118,957
-0.04(-1.43%)
Mar 22, 2023
3.060
3.070
2.770
2.790
1,168,932
-0.25(-8.22%)
Mar 21, 2023
3.020
3.150
2.970
3.040
870,164
+0.11(+3.75%)
Mar 20, 2023
3.120
3.120
2.845
2.930
1,161,953
-0.14(-4.56%)
Mar 17, 2023
3.270
3.270
3.060
3.070
1,025,894
-0.22(-6.69%)
Mar 16, 2023
3.250
3.370
3.070
3.290
650,944
-0.02(-0.60%)
Mar 15, 2023
3.360
3.360
3.180
3.310
1,075,252
-0.13(-3.78%)
Mar 14, 2023
3.710
3.750
3.385
3.440
940,917
-0.04(-1.15%)
Mar 13, 2023
3.750
3.760
3.432
3.480
973,694
-0.30(-7.94%)
Mar 10, 2023
4.080
4.080
3.750
3.780
946,572
-0.26(-6.44%)
Mar 09, 2023
4.420
4.440
4.022
4.040
760,223
-0.37(-8.39%)
Mar 08, 2023
4.530
4.530
4.350
4.410
421,992
-0.05(-1.12%)
Mar 07, 2023
4.650
4.730
4.460
4.460
317,545
-0.19(-4.09%)
Mar 06, 2023
4.850
4.905
4.610
4.650
337,337
-0.19(-3.93%)
Mar 03, 2023
4.890
4.989
4.800
4.840
361,625
+0.03(+0.62%)
Mar 02, 2023
4.760
4.830
4.690
4.810
383,232
-0.02(-0.41%)
Mar 01, 2023
4.950
4.960
4.730
4.830
484,878
-0.12(-2.42%)
Feb 28, 2023
5.260
5.315
4.950
4.950
350,512
-0.32(-6.07%)
Feb 27, 2023
5.400
5.490
5.160
5.270
230,729
-0.01(-0.19%)
Feb 24, 2023
5.290
5.300
5.140
5.280
221,224
-0.19(-3.47%)
Feb 23, 2023
5.480
5.520
5.240
5.470
353,058
+0.05(+0.92%)
Feb 22, 2023
5.710
5.980
5.370
5.420
360,862
-0.27(-4.75%)
Feb 21, 2023
5.690
5.780
5.600
5.690
387,455
-0.17(-2.90%)
Feb 17, 2023
6.120
6.120
5.750
5.860
367,192
-0.23(-3.78%)
Feb 16, 2023
6.110
6.310
5.935
6.090
445,999
-0.11(-1.77%)
Feb 15, 2023
6.280
6.350
6.145
6.200
264,514
-0.03(-0.48%)
Feb 14, 2023
6.140
6.380
6.070
6.230
263,608
+0.00(+0.00%)
Feb 13, 2023
6.090
6.340
6.020
6.230
217,630
+0.13(+2.13%)
Feb 10, 2023
6.230
6.260
5.940
6.100
236,155
-0.18(-2.87%)
Feb 09, 2023
6.440
6.550
6.190
6.280
260,438
-0.11(-1.72%)
Feb 08, 2023
6.570
6.650
6.330
6.390
208,633
-0.28(-4.20%)
Feb 07, 2023
6.710
6.720
6.490
6.670
223,554
-0.05(-0.74%)
Feb 06, 2023
6.890
6.990
6.480
6.720
320,226
-0.27(-3.86%)
Feb 03, 2023
7.020
7.290
6.890
6.990
342,891
-0.19(-2.65%)
Feb 02, 2023
7.260
7.520
7.040
7.180
546,719
+0.06(+0.84%)
Feb 01, 2023
6.830
7.250
6.785
7.120
460,303
+0.23(+3.34%)
Jan 31, 2023
6.660
6.910
6.620
6.890
314,908
+0.27(+4.08%)
Jan 30, 2023
6.600
6.740
6.450
6.620
285,080
-0.03(-0.45%)
Jan 27, 2023
6.420
6.735
6.340
6.650
407,044
+0.18(+2.78%)
Jan 26, 2023
6.360
6.540
6.200
6.470
395,477
+0.18(+2.86%)
Jan 25, 2023
6.000
6.335
5.810
6.290
375,118
+0.23(+3.80%)
Jan 24, 2023
6.310
6.310
6.040
6.060
258,423
-0.17(-2.73%)
Jan 23, 2023
6.150
6.250
6.020
6.230
305,779
+0.14(+2.30%)
Jan 20, 2023
5.810
6.090
5.640
6.090
520,423
+0.36(+6.28%)
Jan 19, 2023
5.600
5.810
5.520
5.730
316,946
+0.03(+0.53%)
Jan 18, 2023
5.900
5.980
5.623
5.700
271,140
-0.13(-2.23%)
Jan 17, 2023
5.760
5.935
5.600
5.830
371,418
+0.00(+0.00%)
Jan 13, 2023
5.640
5.930
5.580
5.830
456,067
+0.09(+1.57%)
Jan 12, 2023
5.620
5.880
5.479
5.740
682,831
+0.32(+5.90%)
Jan 11, 2023
5.090
5.480
5.060
5.420
932,316
+0.48(+9.72%)
Jan 10, 2023
4.530
4.990
4.480
4.940
572,470
+0.37(+8.10%)
Jan 09, 2023
4.420
4.710
4.330
4.570
707,796
+0.25(+5.79%)
Jan 06, 2023
4.230
4.400
4.110
4.320
613,571
+0.19(+4.60%)
Jan 05, 2023
4.400
4.400
4.110
4.130
449,600
-0.26(-5.92%)
Jan 04, 2023
4.370
4.585
4.320
4.390
526,579
+0.06(+1.39%)
Jan 03, 2023
4.570
4.710
4.310
4.330
445,356
-0.14(-3.13%)
Dec 30, 2022
4.290
4.570
4.270
4.470
473,230
+0.12(+2.76%)
Dec 29, 2022
4.160
4.395
4.145
4.350
420,883
+0.19(+4.57%)
Dec 28, 2022
4.230
4.340
4.090
4.160
631,528
-0.09(-2.12%)
Dec 27, 2022
4.560
4.600
4.240
4.250
490,333
-0.30(-6.59%)
Dec 23, 2022
4.530
4.717
4.440
4.550
374,665
+0.08(+1.79%)
Dec 22, 2022
4.700
4.710
4.370
4.470
636,557
-0.28(-5.89%)
Dec 21, 2022
5.100
5.150
4.735
4.750
683,137
-0.30(-5.94%)
Dec 20, 2022
5.090
5.220
5.010
5.050
361,395
-0.10(-1.94%)
Dec 19, 2022
5.280
5.320
5.085
5.150
410,608
-0.10(-1.90%)
Dec 16, 2022
5.170
5.300
5.090
5.250
622,572
+0.00(+0.00%)
Dec 15, 2022
5.500
5.580
5.210
5.250
928,154
-0.34(-6.08%)
Dec 14, 2022
5.800
5.850
5.520
5.590
538,887
-0.22(-3.79%)
Dec 13, 2022
6.200
6.250
5.740
5.810
419,802
-0.15(-2.52%)
Dec 12, 2022
5.980
6.030
5.880
5.960
252,868
+0.04(+0.68%)
Dec 09, 2022
5.690
6.015
5.600
5.920
503,940
+0.23(+4.04%)
Dec 08, 2022
5.950
6.100
5.670
5.690
279,719
-0.18(-3.07%)
Dec 07, 2022
6.040
6.200
5.775
5.870
515,983
-0.22(-3.61%)
Dec 06, 2022
6.040
6.110
5.920
6.090
284,121
+0.06(+1.00%)
Dec 05, 2022
6.390
6.500
6.010
6.030
722,410
-0.41(-6.37%)
Dec 02, 2022
6.280
6.510
6.200
6.440
315,819
+0.07(+1.10%)
Dec 01, 2022
6.510
6.760
6.340
6.370
375,294
-0.14(-2.15%)
Nov 30, 2022
6.410
6.620
6.190
6.510
388,579
+0.18(+2.84%)
Nov 29, 2022
6.220
6.368
6.193
6.330
160,673
+0.07(+1.12%)
Nov 28, 2022
6.480
6.505
6.205
6.260
305,590
-0.30(-4.57%)
Nov 25, 2022
6.460
6.605
6.460
6.560
219,197
+0.05(+0.77%)
Nov 23, 2022
6.620
6.650
6.415
6.510
260,923
-0.15(-2.25%)
Nov 22, 2022
6.670
6.690
6.470
6.660
235,628
+0.00(+0.00%)
Nov 21, 2022
6.660
6.730
6.500
6.660
250,162
-0.09(-1.33%)
Nov 18, 2022
6.950
6.950
6.635
6.750
225,921
+0.06(+0.90%)
Nov 17, 2022
6.530
6.845
6.410
6.690
372,247
+0.02(+0.30%)
Nov 16, 2022
6.850
6.850
6.575
6.670
273,923
-0.23(-3.33%)
Nov 15, 2022
6.890
7.230
6.820
6.900
416,156
+0.13(+1.92%)
Nov 14, 2022
6.990
7.001
6.690
6.770
399,240
-0.35(-4.92%)
Nov 11, 2022
6.590
7.290
6.590
7.120
444,092
+0.50(+7.55%)
Nov 10, 2022
6.610
6.900
6.505
6.620
570,923
+0.39(+6.26%)
Nov 09, 2022
6.250
6.400
6.090
6.230
330,219
-0.06(-0.95%)
Nov 08, 2022
6.170
6.500
6.070
6.290
372,753
+0.10(+1.62%)
Nov 07, 2022
6.330
6.380
6.010
6.190
436,287
-0.21(-3.28%)
Nov 04, 2022
6.300
6.480
6.050
6.400
482,306
+0.21(+3.39%)
Nov 03, 2022
6.600
6.610
6.075
6.190
620,968
-0.47(-7.06%)
Nov 02, 2022
7.820
6.660
6.660
894,879
-1.22(-15.48%)
Nov 01, 2022
8.370
8.430
7.770
7.880
282,554
-0.24(-2.96%)
Oct 31, 2022
7.660
8.260
7.600
8.120
391,889
+0.37(+4.77%)
Oct 28, 2022
7.660
7.910
7.400
7.750
290,719
+0.03(+0.39%)
Oct 27, 2022
7.780
7.970
7.600
7.720
235,351
+0.04(+0.52%)
Oct 26, 2022
7.910
8.090
7.610
7.680
308,863
-0.25(-3.15%)
Oct 25, 2022
7.540
8.160
7.520
7.930
357,394
+0.27(+3.52%)
Oct 24, 2022
7.850
7.850
7.360
7.660
302,820
-0.12(-1.54%)
Oct 21, 2022
7.710
7.970
7.570
7.780
442,655
+0.23(+3.05%)
Oct 20, 2022
7.710
7.850
7.470
7.550
394,134
-0.16(-2.08%)
Oct 19, 2022
7.700
7.850
7.480
7.710
300,388
-0.05(-0.64%)
Oct 18, 2022
7.710
7.810
7.500
7.760
456,552
+0.23(+3.05%)
Oct 17, 2022
7.470
7.850
7.470
7.530
398,893
+0.22(+3.01%)
Oct 14, 2022
7.400
7.500
7.120
7.310
296,589
+0.05(+0.69%)
Oct 13, 2022
6.600
7.309
6.520
7.260
367,980
+0.23(+3.27%)
Oct 12, 2022
6.830
7.130
6.560
7.030
313,035
+0.34(+5.08%)
Oct 11, 2022
6.700
6.830
6.354
6.690
314,591
+0.05(+0.75%)
Oct 10, 2022
6.890
6.910
6.570
6.640
268,399
-0.21(-3.07%)
Oct 07, 2022
6.900
7.050
6.671
6.850
351,170
-0.14(-2.00%)
Oct 06, 2022
7.120
7.423
6.970
6.990
231,291
-0.23(-3.19%)
Oct 05, 2022
7.180
7.265
6.910
7.220
338,728
-0.17(-2.30%)
Oct 04, 2022
7.230
7.500
7.230
7.390
376,876
+0.37(+5.27%)
Oct 03, 2022
6.940
7.140
6.680
7.020
578,321
+0.21(+3.08%)
Sep 30, 2022
6.980
7.080
6.800
6.810
487,628
-0.13(-1.87%)
Sep 29, 2022
7.320
7.374
6.800
6.940
498,599
-0.57(-7.59%)
Sep 28, 2022
7.230
7.580
7.150
7.510
595,530
+0.25(+3.44%)
Sep 27, 2022
7.550
7.672
7.050
7.260
408,505
-0.06(-0.82%)
Sep 26, 2022
7.250
7.730
7.170
7.320
676,365
-0.05(-0.68%)
Sep 23, 2022
7.150
7.380
6.915
7.370
718,925
-0.03(-0.41%)
Sep 22, 2022
8.010
8.010
7.240
7.400
715,531
-0.55(-6.92%)
Sep 21, 2022
8.660
8.660
7.940
7.950
553,718
-0.58(-6.80%)
Sep 20, 2022
8.610
8.640
8.316
8.530
428,907
-0.18(-2.07%)
Sep 19, 2022
8.500
9.000
8.500
8.710
440,201
-0.03(-0.34%)
Sep 16, 2022
8.900
8.900
8.545
8.740
845,600
-0.38(-4.17%)
Sep 15, 2022
9.310
9.520
9.070
9.120
336,356
-0.22(-2.36%)
Sep 14, 2022
9.020
9.480
8.780
9.340
519,808
+0.33(+3.66%)
Sep 13, 2022
9.480
9.780
8.941
9.010
661,439
-0.91(-9.17%)
Sep 12, 2022
9.950
10.48
9.760
9.920
601,197
-0.06(-0.60%)
Sep 09, 2022
9.620
10.06
9.620
9.980
315,799
+0.50(+5.27%)
Sep 08, 2022
9.610
10.08
9.460
9.480
345,236
-0.20(-2.07%)
Sep 07, 2022
9.020
9.690
9.020
9.680
396,364
+0.49(+5.33%)
Sep 06, 2022
9.880
9.900
9.100
9.190
509,280
-0.60(-6.13%)
Sep 02, 2022
9.620
9.850
9.370
9.790
476,012
+0.51(+5.50%)
Sep 01, 2022
9.190
9.290
8.890
9.280
508,229
+0.10(+1.09%)
Aug 31, 2022
9.240
9.460
9.150
9.180
404,175
+0.01(+0.11%)
Aug 30, 2022
9.680
9.788
9.111
9.170
418,551
-0.42(-4.38%)
Aug 29, 2022
9.700
9.800
9.400
9.590
537,119
-0.41(-4.10%)
Aug 26, 2022
10.23
10.46
9.900
10.00
538,813
-0.27(-2.63%)
Aug 25, 2022
9.510
10.27
9.510
10.27
580,059
+0.88(+9.37%)
Aug 24, 2022
9.040
9.490
8.950
9.390
380,039
+0.44(+4.92%)
Aug 23, 2022
9.060
9.260
8.800
8.950
490,618
+0.00(+0.00%)
Aug 22, 2022
9.310
9.370
8.840
8.950
841,281
-0.74(-7.64%)
Aug 19, 2022
10.61
10.75
9.615
9.690
929,554
-1.26(-11.51%)
Aug 18, 2022
10.90
11.10
10.86
10.95
569,986
-0.04(-0.36%)
Aug 17, 2022
11.56
11.56
10.94
10.99
663,173
-0.76(-6.47%)
Aug 16, 2022
11.86
12.04
11.73
11.75
910,611
-0.05(-0.42%)
Aug 15, 2022
11.68
12.09
11.42
11.80
655,313
+0.27(+2.34%)
Aug 12, 2022
11.32
11.73
11.23
11.53
687,251
+0.37(+3.32%)
Aug 11, 2022
11.04
11.33
10.70
11.16
864,909
+0.28(+2.57%)
Aug 10, 2022
10.75
11.00
10.62
10.88
586,695
+0.38(+3.62%)
Aug 09, 2022
10.40
10.57
10.12
10.50
595,919
-0.04(-0.38%)
Aug 08, 2022
10.80
11.01
10.31
10.54
893,445
-0.08(-0.75%)
Aug 05, 2022
10.34
10.83
10.16
10.62
862,133
+0.11(+1.05%)
Aug 04, 2022
10.00
10.60
9.930
10.51
1,045,178
+0.62(+6.27%)
Aug 03, 2022
9.340
10.40
9.290
9.890
1,456,793
+0.66(+7.15%)
Aug 02, 2022
8.690
9.310
8.560
9.230
714,951
+0.54(+6.21%)
Aug 01, 2022
8.620
8.930
8.320
8.690
461,155
-0.03(-0.34%)
Jul 29, 2022
8.800
8.820
8.500
8.720
358,482
-0.06(-0.68%)
Jul 28, 2022
8.400
8.830
8.290
8.780
657,308
+0.50(+6.04%)
Jul 27, 2022
7.900
8.330
7.810
8.280
437,043
+0.37(+4.68%)
Jul 26, 2022
8.000
8.005
7.770
7.910
309,151
-0.11(-1.37%)
Jul 25, 2022
7.800
8.063
7.560
8.020
386,350
+0.26(+3.35%)
Jul 22, 2022
8.550
8.580
7.520
7.760
869,155
-0.76(-8.92%)
Jul 21, 2022
8.770
8.890
8.150
8.520
1,068,379
-0.66(-7.19%)
Jul 20, 2022
8.740
9.200
8.720
9.180
914,948
+0.50(+5.76%)
Jul 19, 2022
8.430
8.790
8.410
8.680
860,828
+0.54(+6.63%)
Jul 18, 2022
8.010
8.600
8.000
8.140
1,041,685
+0.33(+4.23%)
Jul 15, 2022
7.990
8.060
7.504
7.810
710,327
-0.06(-0.76%)
Jul 14, 2022
7.750
7.950
7.535
7.870
657,450
-0.05(-0.63%)
Jul 13, 2022
7.390
7.955
7.260
7.920
964,197
+0.35(+4.62%)
Jul 12, 2022
6.970
7.650
6.820
7.570
1,020,529
+0.61(+8.76%)
Jul 11, 2022
6.900
7.110
6.710
6.960
730,555
-0.09(-1.28%)
Jul 08, 2022
6.650
7.190
6.570
7.050
1,154,056
+0.40(+6.02%)
Jul 07, 2022
6.250
6.730
6.200
6.650
1,124,677
+0.46(+7.43%)
Jul 06, 2022
6.200
6.570
6.055
6.190
903,239
-0.06(-0.96%)
Jul 05, 2022
5.780
6.260
5.450
6.250
1,246,303
+0.27(+4.52%)
Jul 01, 2022
5.850
6.170
5.765
5.980
590,399
+0.00(+0.00%)
Jun 30, 2022
5.710
6.190
5.555
5.980
971,194
+0.12(+2.05%)
Jun 29, 2022
6.110
6.110
5.590
5.860
1,356,076
-0.31(-5.02%)
Jun 28, 2022
6.420
6.870
6.100
6.170
1,004,836
-0.12(-1.91%)
Jun 27, 2022
6.320
6.358
5.950
6.290
1,296,298
+0.04(+0.64%)
Jun 24, 2022
5.620
6.590
5.570
6.250
4,316,495
+0.70(+12.61%)
Jun 23, 2022
5.590
5.658
5.230
5.550
1,355,853
+0.02(+0.36%)
Jun 22, 2022
5.520
5.980
5.500
5.530
1,295,203
-0.20(-3.49%)
Jun 21, 2022
5.770
6.405
5.710
5.730
1,576,029
+0.09(+1.60%)
Jun 17, 2022
5.500
5.680
5.330
5.640
1,694,032
+0.21(+3.87%)
Jun 16, 2022
5.740
5.840
5.330
5.430
1,141,888
-0.58(-9.65%)
Jun 15, 2022
5.830
6.200
5.760
6.010
1,163,124
+0.24(+4.16%)
Jun 14, 2022
6.110
6.220
5.680
5.770
791,275
-0.21(-3.51%)
Jun 13, 2022
6.770
6.880
5.901
5.980
1,222,383
-1.18(-16.48%)
Jun 10, 2022
7.450
7.810
7.043
7.160
1,002,156
-0.55(-7.13%)
Jun 09, 2022
7.880
8.192
7.260
7.710
1,940,681
-0.29(-3.63%)
Jun 08, 2022
7.720
8.070
7.502
8.000
1,507,379
+0.24(+3.09%)
Jun 07, 2022
6.940
7.770
6.870
7.760
1,720,531
+0.73(+10.38%)
Jun 06, 2022
6.270
7.070
6.190
7.030
1,726,443
+0.90(+14.68%)
Jun 03, 2022
5.910
6.149
5.710
6.130
826,902
+0.12(+2.00%)
Jun 02, 2022
5.690
6.120
5.690
6.010
1,030,178
+0.31(+5.44%)
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.