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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
7.010
-0.040 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 08, 2023
7.137
7.233
7.058
7.155
770,701
+0.11(+1.49%)
May 05, 2023
6.997
7.137
6.936
7.050
1,049,529
+0.25(+3.74%)
May 04, 2023
7.120
7.120
6.791
6.796
1,141,154
-0.37(-5.13%)
May 03, 2023
6.953
7.452
6.953
7.163
1,400,694
+0.27(+3.94%)
May 02, 2023
7.391
7.483
6.585
6.892
2,645,405
-0.58(-7.74%)
May 01, 2023
7.505
7.654
7.444
7.470
1,378,108
-0.07(-0.93%)
Apr 28, 2023
7.374
7.619
7.374
7.540
695,730
+0.15(+2.01%)
Apr 27, 2023
7.216
7.426
7.198
7.391
694,902
+0.22(+3.05%)
Apr 26, 2023
7.155
7.387
7.120
7.172
1,302,416
+0.02(+0.24%)
Apr 25, 2023
7.347
7.374
7.111
7.155
1,454,925
-0.41(-5.44%)
Apr 24, 2023
7.663
7.671
7.339
7.566
1,078,565
-0.19(-2.48%)
Apr 21, 2023
7.846
7.846
7.663
7.759
441,537
-0.08(-1.01%)
Apr 20, 2023
7.882
7.925
7.763
7.838
504,764
-0.13(-1.65%)
Apr 19, 2023
7.645
8.022
7.636
7.969
993,666
+0.28(+3.64%)
Apr 18, 2023
7.820
7.846
7.610
7.689
964,938
-0.15(-1.90%)
Apr 17, 2023
7.549
7.855
7.466
7.838
765,720
+0.25(+3.35%)
Apr 14, 2023
7.715
7.829
7.509
7.584
731,174
-0.04(-0.57%)
Apr 13, 2023
7.584
7.706
7.339
7.628
1,012,874
+0.04(+0.46%)
Apr 12, 2023
7.654
7.737
7.540
7.593
670,661
+0.04(+0.58%)
Apr 11, 2023
7.549
7.698
7.444
7.549
1,653,248
+0.07(+0.94%)
Apr 10, 2023
7.969
8.000
7.217
7.479
2,798,658
-0.52(-6.46%)
Apr 06, 2023
8.039
8.083
7.938
7.995
542,743
-0.04(-0.54%)
Apr 05, 2023
7.943
8.087
7.890
8.039
632,272
+0.04(+0.44%)
Apr 04, 2023
8.013
8.065
7.886
8.004
697,805
+0.04(+0.44%)
Apr 03, 2023
8.022
8.171
7.934
7.969
811,188
+0.01(+0.11%)
Mar 31, 2023
7.838
7.969
7.772
7.960
885,323
+0.14(+1.79%)
Mar 30, 2023
7.768
7.829
7.697
7.820
860,121
+0.11(+1.48%)
Mar 29, 2023
7.673
7.706
7.597
7.706
796,987
+0.13(+1.78%)
Mar 28, 2023
7.521
7.690
7.496
7.572
875,940
-0.01(-0.11%)
Mar 27, 2023
7.647
7.698
7.466
7.580
1,183,563
+0.10(+1.35%)
Mar 24, 2023
7.176
7.504
7.083
7.479
1,048,316
+0.22(+3.02%)
Mar 23, 2023
7.588
7.668
7.188
7.260
1,285,364
-0.24(-3.25%)
Mar 22, 2023
7.757
7.815
7.496
7.504
1,227,716
-0.31(-3.99%)
Mar 21, 2023
7.740
7.892
7.740
7.816
947,064
+0.25(+3.34%)
Mar 20, 2023
7.496
7.707
7.479
7.563
1,209,982
+0.13(+1.70%)
Mar 17, 2023
7.647
7.732
7.353
7.437
1,432,056
-0.27(-3.50%)
Mar 16, 2023
7.588
7.833
7.357
7.706
1,370,580
+0.03(+0.33%)
Mar 15, 2023
7.934
7.934
7.454
7.681
1,789,857
-0.46(-5.69%)
Mar 14, 2023
8.431
8.532
8.081
8.144
1,198,156
+0.01(+0.10%)
Mar 13, 2023
8.153
8.279
7.824
8.136
1,396,900
-0.12(-1.43%)
Mar 10, 2023
8.633
8.709
8.237
8.254
1,413,497
-0.37(-4.30%)
Mar 09, 2023
8.928
9.096
8.608
8.624
1,273,524
-0.29(-3.21%)
Mar 08, 2023
9.265
9.323
8.787
8.911
2,187,377
-0.53(-5.62%)
Mar 07, 2023
9.770
9.827
9.382
9.441
732,098
-0.33(-3.36%)
Mar 06, 2023
9.829
9.930
9.745
9.770
677,777
+0.04(+0.43%)
Mar 03, 2023
9.585
9.778
9.534
9.728
693,701
+0.25(+2.67%)
Mar 02, 2023
9.433
9.521
9.332
9.475
1,175,099
+0.04(+0.45%)
Mar 01, 2023
9.534
9.534
9.349
9.433
1,149,979
-0.09(-0.97%)
Feb 28, 2023
9.483
9.642
9.483
9.526
787,326
+0.04(+0.44%)
Feb 27, 2023
9.787
9.808
9.475
9.483
714,953
-0.23(-2.34%)
Feb 24, 2023
9.627
9.753
9.543
9.711
608,865
-0.02(-0.17%)
Feb 23, 2023
9.728
9.804
9.585
9.728
743,011
+0.04(+0.43%)
Feb 22, 2023
9.585
9.799
9.585
9.686
1,434,682
+0.14(+1.50%)
Feb 21, 2023
9.804
9.829
9.534
9.542
1,418,124
-0.29(-2.91%)
Feb 17, 2023
9.862
9.913
9.719
9.829
1,615,003
-0.05(-0.51%)
Feb 16, 2023
10.01
10.05
9.686
9.879
1,913,468
-0.29(-2.90%)
Feb 15, 2023
10.13
10.22
9.964
10.17
1,455,690
+0.16(+1.60%)
Feb 14, 2023
10.06
10.12
9.943
10.01
631,183
-0.07(-0.67%)
Feb 13, 2023
9.955
10.10
9.921
10.08
611,675
+0.17(+1.70%)
Feb 10, 2023
9.610
9.951
9.610
9.913
654,938
+0.30(+3.16%)
Feb 09, 2023
10.06
10.14
9.585
9.610
1,046,355
-0.38(-3.79%)
Feb 08, 2023
10.26
10.28
9.947
9.989
529,945
-0.30(-2.95%)
Feb 07, 2023
10.15
10.32
10.05
10.29
1,066,293
+0.07(+0.66%)
Feb 06, 2023
10.42
10.42
10.17
10.22
454,779
-0.26(-2.49%)
Feb 03, 2023
10.45
10.54
10.40
10.49
758,522
-0.11(-1.03%)
Feb 02, 2023
10.60
10.73
10.56
10.60
873,847
+0.09(+0.88%)
Feb 01, 2023
10.32
10.65
10.26
10.50
752,955
+0.16(+1.55%)
Jan 31, 2023
10.10
10.36
10.03
10.34
780,507
+0.31(+3.11%)
Jan 30, 2023
10.19
10.23
10.000
10.03
567,403
-0.25(-2.46%)
Jan 27, 2023
10.02
10.30
10.01
10.28
523,768
+0.24(+2.35%)
Jan 26, 2023
10.16
10.21
9.976
10.05
472,401
-0.03(-0.33%)
Jan 25, 2023
9.947
10.09
9.862
10.08
406,537
+0.06(+0.59%)
Jan 24, 2023
10.06
10.12
9.964
10.02
504,864
-0.02(-0.17%)
Jan 23, 2023
9.888
10.05
9.837
10.04
636,307
+0.17(+1.71%)
Jan 20, 2023
9.694
9.871
9.593
9.871
445,703
+0.22(+2.27%)
Jan 19, 2023
9.644
9.728
9.550
9.652
515,834
-0.11(-1.12%)
Jan 18, 2023
9.896
10.04
9.740
9.761
834,097
-0.09(-0.94%)
Jan 17, 2023
9.778
9.996
9.770
9.854
992,562
+0.11(+1.12%)
Jan 13, 2023
9.433
9.745
9.382
9.745
870,649
+0.22(+2.30%)
Jan 12, 2023
9.441
9.551
9.328
9.526
1,200,733
+0.21(+2.26%)
Jan 11, 2023
9.265
9.399
9.231
9.315
637,758
+0.09(+1.00%)
Jan 10, 2023
9.256
9.281
9.096
9.222
594,975
-0.03(-0.27%)
Jan 09, 2023
9.214
9.311
9.172
9.248
1,316,316
+0.14(+1.57%)
Jan 06, 2023
9.054
9.147
8.987
9.104
802,513
+0.09(+1.03%)
Jan 05, 2023
9.138
9.155
9.003
9.012
542,755
-0.13(-1.38%)
Jan 04, 2023
9.206
9.307
9.079
9.138
975,490
+0.08(+0.84%)
Jan 03, 2023
8.818
9.062
8.768
9.062
1,156,393
+0.40(+4.57%)
Dec 30, 2022
8.422
8.717
8.380
8.667
1,290,100
+0.16(+1.88%)
Dec 29, 2022
8.422
8.515
8.338
8.507
1,099,776
+0.23(+2.75%)
Dec 28, 2022
8.922
8.962
8.279
8.279
1,869,193
-0.67(-7.45%)
Dec 27, 2022
8.946
9.011
8.816
8.946
678,237
+0.05(+0.55%)
Dec 23, 2022
8.783
8.897
8.779
8.897
676,312
+0.13(+1.48%)
Dec 22, 2022
8.800
8.840
8.608
8.767
634,149
-0.16(-1.82%)
Dec 21, 2022
8.832
9.052
8.832
8.930
909,075
+0.21(+2.43%)
Dec 20, 2022
8.857
8.865
8.702
8.718
700,564
-0.19(-2.10%)
Dec 19, 2022
9.011
9.076
8.861
8.905
696,401
-0.10(-1.08%)
Dec 16, 2022
9.035
9.134
8.966
9.003
919,355
-0.23(-2.47%)
Dec 15, 2022
9.401
9.401
9.198
9.231
760,607
-0.32(-3.32%)
Dec 14, 2022
9.621
9.710
9.479
9.548
964,485
-0.11(-1.10%)
Dec 13, 2022
9.759
9.971
9.613
9.654
1,562,029
+0.25(+2.68%)
Dec 12, 2022
9.263
9.426
9.137
9.401
765,926
+0.20(+2.21%)
Dec 09, 2022
9.027
9.296
8.954
9.198
579,184
+0.12(+1.34%)
Dec 08, 2022
9.231
9.279
9.068
9.076
560,861
-0.15(-1.67%)
Dec 07, 2022
9.101
9.239
9.031
9.231
1,132,118
+0.15(+1.61%)
Dec 06, 2022
9.442
9.466
9.015
9.084
1,678,606
-0.32(-3.37%)
Dec 05, 2022
9.767
9.849
9.373
9.401
899,412
-0.45(-4.54%)
Dec 02, 2022
9.776
9.898
9.654
9.849
651,246
-0.08(-0.82%)
Dec 01, 2022
10.23
10.37
9.906
9.930
762,451
-0.20(-2.01%)
Nov 30, 2022
9.963
10.13
9.808
10.13
926,753
+0.13(+1.30%)
Nov 29, 2022
10.08
10.08
9.881
10.00
571,198
-0.10(-0.97%)
Nov 28, 2022
10.13
10.25
10.08
10.10
690,681
-0.07(-0.72%)
Nov 25, 2022
10.07
10.24
10.06
10.17
260,134
+0.11(+1.05%)
Nov 23, 2022
9.873
10.07
9.801
10.07
580,662
+0.15(+1.56%)
Nov 22, 2022
9.800
9.938
9.727
9.914
441,181
+0.14(+1.41%)
Nov 21, 2022
9.572
9.792
9.532
9.776
582,488
+0.20(+2.12%)
Nov 18, 2022
9.719
9.719
9.491
9.572
731,089
+0.04(+0.43%)
Nov 17, 2022
9.597
9.613
9.393
9.532
602,831
-0.22(-2.25%)
Nov 16, 2022
9.922
9.922
9.690
9.751
478,713
-0.20(-1.96%)
Nov 15, 2022
10.04
10.12
9.873
9.946
509,389
+0.07(+0.74%)
Nov 14, 2022
10.03
10.08
9.857
9.873
542,927
-0.20(-2.02%)
Nov 11, 2022
10.00
10.26
9.938
10.08
451,881
+0.07(+0.73%)
Nov 10, 2022
9.906
10.03
9.767
10.00
654,712
+0.48(+5.04%)
Nov 09, 2022
9.556
9.731
9.458
9.523
396,257
-0.12(-1.26%)
Nov 08, 2022
9.792
9.869
9.511
9.645
678,424
-0.16(-1.66%)
Nov 07, 2022
9.800
9.841
9.532
9.808
585,857
+0.10(+1.01%)
Nov 04, 2022
9.532
9.710
9.385
9.710
694,079
+0.38(+4.10%)
Nov 03, 2022
9.654
9.694
9.044
9.328
1,525,709
-0.46(-4.73%)
Nov 02, 2022
10.32
9.759
9.792
950,226
-0.34(-3.37%)
Nov 01, 2022
10.26
10.26
10.03
10.13
664,314
+0.10(+0.97%)
Oct 31, 2022
10.01
10.19
9.963
10.04
808,414
+0.02(+0.24%)
Oct 28, 2022
9.678
10.03
9.678
10.01
658,276
+0.34(+3.53%)
Oct 27, 2022
9.735
9.954
9.621
9.670
1,081,949
+0.11(+1.11%)
Oct 26, 2022
9.580
9.771
9.515
9.564
621,620
-0.02(-0.17%)
Oct 25, 2022
9.182
9.645
9.141
9.580
794,125
+0.45(+4.90%)
Oct 24, 2022
9.076
9.166
8.954
9.133
642,662
+0.12(+1.35%)
Oct 21, 2022
8.962
9.031
8.800
9.011
485,828
+0.12(+1.37%)
Oct 20, 2022
9.068
9.190
8.820
8.889
837,290
-0.23(-2.50%)
Oct 19, 2022
9.052
9.198
8.995
9.117
696,502
-0.05(-0.53%)
Oct 18, 2022
9.320
9.458
9.068
9.166
793,713
+0.02(+0.27%)
Oct 17, 2022
9.068
9.222
8.979
9.141
1,121,058
+0.33(+3.79%)
Oct 14, 2022
9.149
9.214
8.791
8.808
875,275
-0.30(-3.30%)
Oct 13, 2022
8.596
9.121
8.430
9.109
1,065,535
+0.34(+3.90%)
Oct 12, 2022
8.759
8.848
8.523
8.767
813,155
+0.02(+0.28%)
Oct 11, 2022
8.377
8.840
8.271
8.743
983,471
+0.35(+4.17%)
Oct 10, 2022
8.604
8.718
8.365
8.393
630,890
-0.19(-2.18%)
Oct 07, 2022
8.637
8.783
8.474
8.580
876,228
-0.11(-1.22%)
Oct 06, 2022
8.808
8.865
8.621
8.686
1,108,341
-0.15(-1.66%)
Oct 05, 2022
9.101
9.101
8.568
8.832
908,180
-0.47(-5.07%)
Oct 04, 2022
8.865
9.385
8.865
9.304
1,576,109
+0.62(+7.12%)
Oct 03, 2022
8.645
8.759
8.198
8.686
1,373,801
+0.19(+2.20%)
Sep 30, 2022
8.360
8.710
8.336
8.499
1,882,016
+0.18(+2.15%)
Sep 29, 2022
8.710
8.743
8.129
8.320
1,326,163
-0.46(-5.28%)
Sep 28, 2022
8.736
8.909
8.618
8.783
921,518
+0.12(+1.36%)
Sep 27, 2022
8.783
8.996
8.543
8.665
1,103,467
-0.02(-0.18%)
Sep 26, 2022
9.146
9.193
8.555
8.681
1,177,999
-0.55(-5.97%)
Sep 23, 2022
9.453
9.474
9.083
9.232
977,883
-0.37(-3.86%)
Sep 22, 2022
9.957
10.00
9.579
9.603
675,623
-0.40(-4.02%)
Sep 21, 2022
10.12
10.24
10.00
10.00
624,889
-0.02(-0.16%)
Sep 20, 2022
10.09
10.12
9.957
10.02
421,000
-0.18(-1.78%)
Sep 19, 2022
9.878
10.22
9.839
10.20
699,533
+0.20(+2.05%)
Sep 16, 2022
10.19
10.22
9.989
9.996
2,321,600
-0.29(-2.83%)
Sep 15, 2022
10.41
10.55
10.29
10.29
627,263
-0.16(-1.51%)
Sep 14, 2022
10.33
10.50
10.33
10.45
545,936
+0.14(+1.38%)
Sep 13, 2022
10.50
10.57
10.24
10.30
718,035
-0.39(-3.61%)
Sep 12, 2022
10.61
10.73
10.60
10.69
382,678
+0.12(+1.12%)
Sep 09, 2022
10.36
10.60
10.31
10.57
522,611
+0.32(+3.15%)
Sep 08, 2022
10.24
10.28
10.11
10.25
456,121
-0.06(-0.54%)
Sep 07, 2022
10.13
10.30
10.07
10.30
686,847
+0.13(+1.32%)
Sep 06, 2022
10.20
10.32
10.00
10.17
716,970
-0.02(-0.15%)
Sep 02, 2022
10.47
10.57
10.14
10.19
580,865
+0.01(+0.08%)
Sep 01, 2022
10.32
10.38
10.01
10.18
771,448
-0.21(-2.05%)
Aug 31, 2022
10.44
10.61
10.33
10.39
648,641
-0.01(-0.08%)
Aug 30, 2022
10.78
10.82
10.40
10.40
848,712
-0.39(-3.58%)
Aug 29, 2022
10.71
10.83
10.67
10.78
764,329
+0.02(+0.15%)
Aug 26, 2022
10.97
10.98
10.76
10.77
438,303
-0.17(-1.58%)
Aug 25, 2022
10.79
10.95
10.74
10.94
449,057
+0.24(+2.21%)
Aug 24, 2022
10.73
10.78
10.69
10.71
545,206
+0.02(+0.22%)
Aug 23, 2022
10.60
10.76
10.60
10.68
565,280
+0.10(+0.97%)
Aug 22, 2022
10.71
10.76
10.53
10.58
613,101
-0.24(-2.18%)
Aug 19, 2022
10.82
10.84
10.69
10.82
580,924
-0.06(-0.58%)
Aug 18, 2022
10.84
10.92
10.82
10.88
286,630
+0.07(+0.66%)
Aug 17, 2022
10.82
10.89
10.74
10.81
464,568
-0.14(-1.30%)
Aug 16, 2022
10.85
11.04
10.82
10.95
384,582
+0.05(+0.43%)
Aug 15, 2022
10.86
10.94
10.80
10.90
324,291
+0.02(+0.22%)
Aug 12, 2022
10.88
10.92
10.78
10.88
384,536
+0.09(+0.88%)
Aug 11, 2022
10.84
10.88
10.76
10.78
375,710
-0.03(-0.29%)
Aug 10, 2022
10.74
10.86
10.67
10.82
741,210
+0.17(+1.55%)
Aug 09, 2022
10.71
10.76
10.56
10.65
454,476
-0.06(-0.59%)
Aug 08, 2022
10.61
10.82
10.61
10.71
464,822
+0.19(+1.80%)
Aug 05, 2022
10.50
10.58
10.45
10.52
425,373
-0.05(-0.45%)
Aug 04, 2022
10.52
10.60
10.43
10.57
466,307
+0.05(+0.45%)
Aug 03, 2022
10.47
10.58
10.41
10.52
718,656
+0.13(+1.21%)
Aug 02, 2022
10.74
10.75
10.40
10.40
860,858
-0.47(-4.35%)
Aug 01, 2022
10.86
11.01
10.63
10.87
859,909
+0.08(+0.73%)
Jul 29, 2022
10.89
11.04
10.74
10.79
1,039,121
-0.13(-1.15%)
Jul 28, 2022
10.67
10.95
10.61
10.92
581,532
+0.31(+2.90%)
Jul 27, 2022
10.37
10.65
10.33
10.61
493,953
+0.24(+2.36%)
Jul 26, 2022
10.21
10.40
10.21
10.37
384,563
+0.08(+0.77%)
Jul 25, 2022
10.22
10.36
10.22
10.29
1,035,407
+0.09(+0.85%)
Jul 22, 2022
10.29
10.37
10.11
10.20
794,542
-0.03(-0.31%)
Jul 21, 2022
10.19
10.24
10.10
10.23
1,067,114
-0.02(-0.15%)
Jul 20, 2022
10.12
10.31
10.06
10.25
667,743
+0.13(+1.24%)
Jul 19, 2022
9.894
10.28
9.882
10.12
1,203,076
+0.31(+3.13%)
Jul 18, 2022
9.886
9.981
9.734
9.815
931,153
-0.03(-0.32%)
Jul 15, 2022
9.941
9.973
9.610
9.847
957,158
+0.14(+1.46%)
Jul 14, 2022
9.705
9.760
9.562
9.705
650,928
-0.13(-1.28%)
Jul 13, 2022
9.681
9.929
9.681
9.831
1,058,201
+0.05(+0.48%)
Jul 12, 2022
9.705
9.965
9.705
9.784
908,049
+0.03(+0.32%)
Jul 11, 2022
9.878
9.910
9.713
9.752
602,309
-0.13(-1.28%)
Jul 08, 2022
9.823
9.918
9.709
9.878
762,080
+0.10(+1.05%)
Jul 07, 2022
9.800
9.894
9.740
9.776
526,165
+0.07(+0.73%)
Jul 06, 2022
9.847
9.949
9.642
9.705
811,845
-0.14(-1.44%)
Jul 05, 2022
9.855
9.855
9.638
9.847
1,010,802
-0.12(-1.19%)
Jul 01, 2022
9.571
9.996
9.571
9.965
930,271
+0.33(+3.43%)
Jun 30, 2022
9.461
9.673
9.399
9.634
938,309
+0.04(+0.41%)
Jun 29, 2022
9.736
9.815
9.520
9.595
972,132
-0.20(-2.09%)
Jun 28, 2022
10.04
10.07
9.754
9.800
1,271,688
-0.11(-1.16%)
Jun 27, 2022
9.945
10.03
9.853
9.914
1,125,150
+0.03(+0.31%)
Jun 24, 2022
9.554
10.01
9.554
9.884
1,716,997
+0.39(+4.12%)
Jun 23, 2022
9.393
9.562
9.340
9.493
970,894
+0.17(+1.81%)
Jun 22, 2022
9.102
9.409
9.067
9.324
1,118,909
+0.15(+1.67%)
Jun 21, 2022
9.056
9.347
8.994
9.171
1,361,405
+0.29(+3.28%)
Jun 17, 2022
8.742
8.957
8.566
8.880
1,435,735
+0.18(+2.02%)
Jun 16, 2022
8.980
8.980
8.589
8.704
1,861,539
-0.47(-5.10%)
Jun 15, 2022
9.179
9.347
8.903
9.171
1,600,728
+0.08(+0.84%)
Jun 14, 2022
9.248
9.301
9.003
9.095
1,791,965
-0.31(-3.26%)
Jun 13, 2022
10.33
10.33
9.332
9.401
2,094,359
-1.13(-10.70%)
Jun 10, 2022
10.65
10.67
10.45
10.53
755,353
-0.18(-1.72%)
Jun 09, 2022
10.92
10.96
10.69
10.71
767,470
-0.19(-1.76%)
Jun 08, 2022
10.97
11.01
10.79
10.90
1,117,682
-0.14(-1.25%)
Jun 07, 2022
11.01
11.06
10.95
11.04
676,269
+0.02(+0.21%)
Jun 06, 2022
11.12
11.16
10.99
11.02
676,594
-0.05(-0.49%)
Jun 03, 2022
11.22
11.22
11.06
11.07
691,051
-0.16(-1.43%)
Jun 02, 2022
11.20
11.25
11.09
11.23
526,003
+0.02(+0.21%)
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.