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
The Container Store Group Inc
(NY:
TCS
)
0.6702
-0.0046 (-0.68%)
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, 2022
7.640
7.990
7.595
7.700
565,194
+0.20(+2.67%)
May 27, 2022
7.560
7.720
7.440
7.500
472,121
+0.01(+0.13%)
May 26, 2022
7.290
7.650
7.260
7.490
1,062,824
+0.36(+5.05%)
May 25, 2022
6.750
7.250
6.750
7.130
881,504
+0.34(+5.01%)
May 24, 2022
7.000
7.060
6.752
6.790
499,311
-0.37(-5.17%)
May 23, 2022
7.900
8.060
7.080
7.160
763,081
-0.74(-9.37%)
May 20, 2022
8.000
8.025
7.570
7.900
660,526
+0.01(+0.13%)
May 19, 2022
7.520
8.086
7.520
7.890
880,720
+0.17(+2.20%)
May 18, 2022
7.880
8.110
7.520
7.720
1,796,442
+0.51(+7.07%)
May 17, 2022
7.430
7.600
7.130
7.210
1,949,111
-0.11(-1.50%)
May 16, 2022
7.290
7.485
7.170
7.320
724,462
-0.06(-0.81%)
May 13, 2022
7.200
7.420
7.110
7.380
541,560
+0.36(+5.13%)
May 12, 2022
6.780
7.060
6.700
7.020
439,560
+0.19(+2.78%)
May 11, 2022
7.320
7.410
6.790
6.830
377,093
-0.48(-6.57%)
May 10, 2022
7.590
7.650
7.260
7.310
470,068
-0.26(-3.43%)
May 09, 2022
7.700
7.930
7.520
7.570
431,295
-0.22(-2.82%)
May 06, 2022
7.810
7.880
7.460
7.790
279,203
+0.03(+0.39%)
May 05, 2022
8.080
8.100
7.640
7.760
331,479
-0.47(-5.71%)
May 04, 2022
8.090
8.260
7.840
8.230
368,465
+0.12(+1.48%)
May 03, 2022
8.060
8.240
7.930
8.110
523,530
+0.06(+0.75%)
May 02, 2022
7.620
8.070
7.580
8.050
347,497
+0.40(+5.23%)
Apr 29, 2022
7.660
7.870
7.590
7.650
259,760
-0.03(-0.39%)
Apr 28, 2022
7.520
7.710
7.370
7.680
227,375
+0.21(+2.81%)
Apr 27, 2022
7.490
7.615
7.395
7.470
270,301
-0.06(-0.80%)
Apr 26, 2022
7.790
7.840
7.500
7.530
303,469
-0.33(-4.20%)
Apr 25, 2022
7.600
7.870
7.520
7.860
301,976
+0.17(+2.21%)
Apr 22, 2022
7.890
7.890
7.640
7.690
301,402
-0.21(-2.66%)
Apr 21, 2022
8.140
8.140
7.830
7.900
285,285
-0.09(-1.13%)
Apr 20, 2022
8.290
8.300
7.970
7.990
163,037
-0.17(-2.08%)
Apr 19, 2022
8.080
8.310
7.970
8.160
314,148
+0.15(+1.87%)
Apr 18, 2022
8.300
8.320
7.920
8.010
432,818
-0.27(-3.26%)
Apr 14, 2022
8.230
8.570
8.130
8.280
373,873
+0.11(+1.35%)
Apr 13, 2022
7.740
8.180
7.710
8.170
559,253
+0.46(+5.97%)
Apr 12, 2022
7.950
8.141
7.665
7.710
316,648
-0.15(-1.91%)
Apr 11, 2022
7.790
8.040
7.690
7.860
384,901
+0.05(+0.64%)
Apr 08, 2022
7.820
8.055
7.770
7.810
269,116
+0.02(+0.26%)
Apr 07, 2022
8.020
8.120
7.600
7.790
503,848
-0.28(-3.47%)
Apr 06, 2022
8.050
8.110
7.900
8.070
399,025
-0.14(-1.71%)
Apr 05, 2022
8.380
8.450
8.120
8.210
285,710
-0.10(-1.20%)
Apr 04, 2022
8.120
8.390
8.100
8.310
408,175
+0.19(+2.34%)
Apr 01, 2022
8.190
8.330
8.090
8.120
430,671
-0.05(-0.61%)
Mar 31, 2022
8.210
8.230
7.920
8.170
643,371
-0.01(-0.12%)
Mar 30, 2022
8.620
8.640
8.151
8.180
618,718
-0.49(-5.65%)
Mar 29, 2022
8.500
8.930
8.500
8.670
722,253
+0.25(+2.97%)
Mar 28, 2022
8.120
8.440
8.030
8.420
663,958
+0.33(+4.08%)
Mar 25, 2022
8.160
8.260
8.045
8.090
387,473
-0.07(-0.86%)
Mar 24, 2022
8.210
8.240
8.080
8.160
291,215
-0.01(-0.12%)
Mar 23, 2022
8.250
8.420
8.110
8.170
319,886
-0.17(-2.04%)
Mar 22, 2022
8.280
8.390
8.180
8.340
582,879
+0.11(+1.34%)
Mar 21, 2022
8.550
8.550
8.150
8.230
346,372
-0.36(-4.19%)
Mar 18, 2022
8.470
8.720
8.400
8.590
607,133
+0.04(+0.47%)
Mar 17, 2022
8.280
8.560
8.240
8.550
458,791
+0.25(+3.01%)
Mar 16, 2022
8.060
8.380
8.000
8.300
571,596
+0.31(+3.88%)
Mar 15, 2022
7.860
8.050
7.820
7.990
381,915
+0.16(+2.04%)
Mar 14, 2022
8.040
8.040
7.730
7.830
427,042
-0.10(-1.26%)
Mar 11, 2022
8.430
8.480
7.920
7.930
483,172
-0.48(-5.71%)
Mar 10, 2022
8.480
8.645
8.350
8.410
651,950
-0.20(-2.32%)
Mar 09, 2022
8.460
8.790
8.340
8.610
563,557
+0.36(+4.36%)
Mar 08, 2022
7.970
8.370
7.950
8.250
1,038,952
+0.26(+3.25%)
Mar 07, 2022
8.370
8.370
7.970
7.990
503,095
-0.36(-4.31%)
Mar 04, 2022
8.720
8.740
8.220
8.350
298,471
-0.37(-4.24%)
Mar 03, 2022
8.680
8.910
8.610
8.720
761,869
+0.13(+1.51%)
Mar 02, 2022
8.670
8.718
8.490
8.590
731,669
-0.05(-0.58%)
Mar 01, 2022
8.710
8.880
8.545
8.640
528,827
-0.19(-2.15%)
Feb 28, 2022
8.340
8.830
8.340
8.830
460,740
+0.46(+5.50%)
Feb 25, 2022
8.210
8.410
8.270
8.370
407,882
+0.05(+0.60%)
Feb 24, 2022
7.870
8.340
7.820
8.320
714,772
+0.24(+2.97%)
Feb 23, 2022
8.280
8.428
8.010
8.080
525,470
-0.15(-1.82%)
Feb 22, 2022
8.460
8.640
8.190
8.230
637,185
-0.33(-3.86%)
Feb 18, 2022
8.560
0
-0.34(-3.82%)
Feb 17, 2022
9.040
9.130
8.825
8.900
454,808
-0.18(-1.98%)
Feb 16, 2022
9.100
9.310
8.930
9.080
838,587
+0.05(+0.55%)
Feb 15, 2022
8.850
9.030
8.610
9.030
1,211,479
+0.25(+2.85%)
Feb 14, 2022
8.580
8.990
8.580
8.780
1,151,903
+0.15(+1.74%)
Feb 11, 2022
8.470
8.770
8.420
8.630
2,065,727
+0.58(+7.20%)
Feb 10, 2022
8.020
8.380
7.960
8.050
1,753,370
-0.08(-0.98%)
Feb 09, 2022
8.200
8.720
7.800
8.130
6,837,861
-2.40(-22.79%)
Feb 08, 2022
9.960
10.64
9.925
10.53
1,067,044
+0.59(+5.94%)
Feb 07, 2022
9.980
10.24
9.910
9.940
672,677
+0.01(+0.10%)
Feb 04, 2022
9.560
10.01
9.440
9.930
714,376
+0.30(+3.12%)
Feb 03, 2022
9.810
9.550
9.630
468,111
-0.38(-3.80%)
Feb 02, 2022
10.11
10.35
9.840
10.01
574,154
-0.17(-1.67%)
Feb 01, 2022
10.14
10.24
9.890
10.18
436,148
-0.02(-0.20%)
Jan 31, 2022
9.740
10.20
10.20
467,548
+0.38(+3.87%)
Jan 28, 2022
9.720
9.830
9.340
9.820
547,683
+0.04(+0.41%)
Jan 27, 2022
10.13
10.24
9.660
9.780
432,128
-0.19(-1.91%)
Jan 26, 2022
10.75
10.77
9.960
9.970
729,308
-0.60(-5.68%)
Jan 25, 2022
10.26
10.75
10.17
10.57
546,326
+0.14(+1.34%)
Jan 24, 2022
9.520
10.49
9.440
10.43
771,407
+0.64(+6.54%)
Jan 21, 2022
10.06
10.13
9.730
9.790
670,651
-0.38(-3.74%)
Jan 20, 2022
10.45
10.75
10.15
10.17
700,893
-0.18(-1.74%)
Jan 19, 2022
10.20
10.47
10.17
10.35
360,820
+0.18(+1.77%)
Jan 18, 2022
10.45
10.50
10.17
10.17
376,042
-0.43(-4.06%)
Jan 14, 2022
10.60
0
-0.12(-1.12%)
Jan 13, 2022
10.80
11.00
10.70
10.72
347,477
-0.04(-0.37%)
Jan 12, 2022
11.04
11.10
10.74
10.76
402,146
-0.24(-2.18%)
Jan 11, 2022
11.00
11.09
10.73
11.00
637,822
+0.14(+1.29%)
Jan 10, 2022
11.07
11.07
10.77
10.86
756,134
-0.34(-3.04%)
Jan 07, 2022
11.30
11.55
11.09
11.20
515,729
-0.15(-1.32%)
Jan 06, 2022
11.26
11.58
11.02
11.35
633,512
+0.36(+3.28%)
Jan 05, 2022
11.49
11.49
10.92
10.99
944,114
-0.47(-4.10%)
Jan 04, 2022
11.21
11.53
11.15
11.46
987,435
+0.25(+2.23%)
Jan 03, 2022
10.18
11.31
10.14
11.21
1,713,296
+1.23(+12.32%)
Dec 31, 2021
10.10
10.12
9.900
9.980
850,712
-0.12(-1.19%)
Dec 30, 2021
10.04
10.35
10.00
10.10
947,082
+0.00(+0.00%)
Dec 29, 2021
10.24
10.27
10.06
10.10
444,835
-0.15(-1.46%)
Dec 28, 2021
10.20
10.49
10.20
10.25
379,677
-0.04(-0.39%)
Dec 27, 2021
10.02
10.36
10.02
10.29
735,112
+0.30(+3.00%)
Dec 23, 2021
10.00
10.12
9.893
9.990
680,623
+0.05(+0.50%)
Dec 22, 2021
10.11
10.25
9.900
9.940
394,247
-0.09(-0.90%)
Dec 21, 2021
9.840
10.17
9.810
10.03
815,836
+0.30(+3.08%)
Dec 20, 2021
9.860
9.970
9.420
9.730
758,437
-0.40(-3.95%)
Dec 17, 2021
10.04
10.29
9.720
10.13
521,762
+0.07(+0.70%)
Dec 16, 2021
10.98
10.98
10.02
10.06
538,323
-0.78(-7.20%)
Dec 15, 2021
10.75
10.84
10.28
10.84
419,480
+0.00(+0.00%)
Dec 14, 2021
10.73
10.96
10.73
10.84
316,965
-0.01(-0.09%)
Dec 13, 2021
11.00
11.05
10.65
10.85
565,934
-0.25(-2.25%)
Dec 10, 2021
11.31
11.35
10.93
11.10
401,836
-0.15(-1.33%)
Dec 09, 2021
11.55
11.70
11.24
11.25
240,015
-0.39(-3.35%)
Dec 08, 2021
11.73
11.75
11.50
11.64
296,582
-0.04(-0.34%)
Dec 07, 2021
11.62
11.93
11.54
11.68
270,368
+0.33(+2.91%)
Dec 06, 2021
11.11
11.60
10.90
11.35
386,818
+0.20(+1.79%)
Dec 03, 2021
11.57
11.57
11.04
11.15
412,467
-0.40(-3.46%)
Dec 02, 2021
11.32
11.57
11.23
11.55
642,995
+0.29(+2.58%)
Dec 01, 2021
11.98
12.18
11.23
11.26
486,826
-0.37(-3.18%)
Nov 30, 2021
11.85
12.09
11.52
11.63
553,811
-0.35(-2.92%)
Nov 29, 2021
12.48
12.48
11.89
11.98
412,390
-0.26(-2.12%)
Nov 26, 2021
12.21
12.40
11.93
12.24
312,500
-0.43(-3.39%)
Nov 24, 2021
12.62
12.98
12.33
12.67
287,714
-0.12(-0.94%)
Nov 23, 2021
12.82
13.00
12.42
12.79
515,960
-0.16(-1.24%)
Nov 22, 2021
12.85
13.18
12.72
12.95
416,945
+0.13(+1.01%)
Nov 19, 2021
12.93
13.02
12.78
12.82
314,573
-0.27(-2.06%)
Nov 18, 2021
13.01
13.15
13.05
13.09
405,620
+0.09(+0.69%)
Nov 17, 2021
13.02
13.30
12.80
13.00
404,108
-0.14(-1.07%)
Nov 16, 2021
13.06
13.17
12.95
13.14
362,286
+0.08(+0.61%)
Nov 15, 2021
13.49
13.58
12.97
13.06
337,210
-0.40(-2.97%)
Nov 12, 2021
13.18
13.52
13.16
13.46
312,528
+0.28(+2.12%)
Nov 11, 2021
13.30
13.42
13.06
13.18
372,318
-0.15(-1.13%)
Nov 10, 2021
13.52
13.33
515,192
-0.28(-2.06%)
Nov 09, 2021
13.63
13.97
13.32
13.61
532,687
-0.05(-0.37%)
Nov 08, 2021
13.66
14.00
13.29
13.66
862,274
-0.04(-0.29%)
Nov 05, 2021
13.79
14.05
13.60
13.70
1,228,627
+0.08(+0.59%)
Nov 04, 2021
13.70
13.87
13.20
13.62
996,445
-0.02(-0.15%)
Nov 03, 2021
12.04
14.25
11.92
13.64
4,394,407
+2.24(+19.65%)
Nov 02, 2021
11.50
11.61
11.29
11.40
737,881
-0.11(-0.96%)
Nov 01, 2021
11.19
11.59
11.22
11.51
956,698
+0.45(+4.07%)
Oct 29, 2021
10.91
11.15
10.77
11.06
684,312
+0.16(+1.47%)
Oct 28, 2021
10.48
10.94
10.36
10.90
430,213
+0.45(+4.31%)
Oct 27, 2021
10.38
10.52
10.04
10.45
731,616
+0.09(+0.87%)
Oct 26, 2021
10.93
10.30
10.36
350,044
-0.54(-4.95%)
Oct 25, 2021
10.66
10.93
10.63
10.90
301,982
+0.23(+2.16%)
Oct 22, 2021
10.84
10.86
10.52
10.67
444,054
-0.18(-1.66%)
Oct 21, 2021
10.50
10.92
10.38
10.85
550,896
+0.35(+3.33%)
Oct 20, 2021
10.12
10.75
10.12
10.50
577,684
+0.30(+2.94%)
Oct 19, 2021
10.13
10.42
10.13
10.20
493,599
-0.07(-0.68%)
Oct 18, 2021
10.05
10.35
9.970
10.27
332,530
+0.15(+1.48%)
Oct 15, 2021
10.03
10.21
9.930
10.12
461,528
+0.22(+2.22%)
Oct 14, 2021
9.890
10.02
9.760
9.900
350,397
+0.06(+0.61%)
Oct 13, 2021
9.940
9.940
9.730
9.840
257,720
-0.04(-0.40%)
Oct 12, 2021
10.06
10.07
9.750
9.880
433,304
-0.09(-0.90%)
Oct 11, 2021
10.15
10.20
9.921
9.970
204,558
-0.06(-0.60%)
Oct 08, 2021
10.26
10.29
9.870
10.03
329,980
-0.24(-2.34%)
Oct 07, 2021
10.08
10.31
10.04
10.27
432,563
+0.37(+3.74%)
Oct 06, 2021
10.07
10.30
9.865
9.900
433,541
-0.33(-3.23%)
Oct 05, 2021
10.09
10.30
9.990
10.23
510,594
+0.25(+2.51%)
Oct 04, 2021
9.940
10.04
9.620
9.980
517,631
+0.03(+0.30%)
Oct 01, 2021
9.570
10.12
9.250
9.950
921,001
+0.43(+4.52%)
Sep 30, 2021
11.08
11.08
9.480
9.520
1,632,631
-1.63(-14.62%)
Sep 29, 2021
11.00
11.23
10.89
11.15
277,180
+0.21(+1.92%)
Sep 28, 2021
11.14
11.30
10.92
10.94
330,398
-0.27(-2.41%)
Sep 27, 2021
11.04
11.31
11.04
11.21
455,919
+0.22(+2.00%)
Sep 24, 2021
10.74
11.02
10.60
10.99
435,377
+0.13(+1.20%)
Sep 23, 2021
10.69
11.09
10.66
10.86
324,437
+0.25(+2.36%)
Sep 22, 2021
10.43
10.74
10.41
10.61
261,683
+0.14(+1.34%)
Sep 21, 2021
10.45
10.59
10.20
10.47
384,228
+0.09(+0.87%)
Sep 20, 2021
10.49
10.73
10.17
10.38
704,483
-0.45(-4.16%)
Sep 17, 2021
10.80
11.04
10.80
10.83
850,457
+0.00(+0.00%)
Sep 16, 2021
10.75
11.09
10.72
10.83
330,452
+0.03(+0.28%)
Sep 15, 2021
10.65
10.82
10.62
10.80
271,083
+0.11(+1.03%)
Sep 14, 2021
10.99
11.00
10.60
10.69
275,173
-0.31(-2.82%)
Sep 13, 2021
11.18
11.21
10.89
11.00
426,319
-0.13(-1.17%)
Sep 10, 2021
11.33
11.54
11.12
11.13
344,583
-0.08(-0.71%)
Sep 09, 2021
10.78
11.35
10.73
11.21
366,333
+0.45(+4.18%)
Sep 08, 2021
11.00
11.00
10.59
10.76
439,735
-0.28(-2.54%)
Sep 07, 2021
11.35
11.61
11.00
11.04
331,519
-0.37(-3.24%)
Sep 03, 2021
11.32
11.47
11.11
11.41
404,243
+0.01(+0.09%)
Sep 02, 2021
11.66
11.76
11.38
11.40
469,673
-0.15(-1.30%)
Sep 01, 2021
11.59
11.69
11.38
11.55
325,009
-0.05(-0.43%)
Aug 31, 2021
12.04
12.12
11.38
11.60
566,839
-0.62(-5.07%)
Aug 30, 2021
11.90
12.41
11.90
12.22
643,711
+0.46(+3.91%)
Aug 27, 2021
11.56
11.80
11.49
11.76
445,667
+0.20(+1.73%)
Aug 26, 2021
11.53
11.64
11.33
11.56
333,840
-0.04(-0.34%)
Aug 25, 2021
11.35
11.63
11.31
11.60
435,215
+0.25(+2.20%)
Aug 24, 2021
10.94
11.53
10.81
11.35
490,525
+0.47(+4.32%)
Aug 23, 2021
10.80
11.15
10.61
10.88
509,659
+0.09(+0.83%)
Aug 20, 2021
10.46
10.95
10.33
10.79
530,952
+0.24(+2.27%)
Aug 19, 2021
10.52
10.80
10.43
10.55
533,978
-0.11(-1.03%)
Aug 18, 2021
10.95
11.10
10.64
10.66
751,706
-0.34(-3.09%)
Aug 17, 2021
11.46
11.69
10.84
11.00
610,655
-0.65(-5.58%)
Aug 16, 2021
12.00
12.15
11.60
11.65
460,698
-0.44(-3.64%)
Aug 13, 2021
12.19
12.28
12.01
12.09
512,293
-0.10(-0.82%)
Aug 12, 2021
12.32
12.54
12.12
12.19
509,410
-0.11(-0.89%)
Aug 11, 2021
12.25
12.38
11.79
12.30
578,836
+0.07(+0.57%)
Aug 10, 2021
11.65
12.41
11.61
12.23
933,063
+0.74(+6.44%)
Aug 09, 2021
11.24
11.91
11.03
11.49
960,223
+0.28(+2.50%)
Aug 06, 2021
11.35
11.52
11.03
11.21
417,883
-0.12(-1.06%)
Aug 05, 2021
11.03
11.58
10.83
11.33
460,390
+0.35(+3.19%)
Aug 04, 2021
11.84
11.85
10.30
10.98
1,372,919
-0.08(-0.72%)
Aug 03, 2021
10.76
11.07
10.35
11.06
611,972
+0.38(+3.56%)
Aug 02, 2021
10.68
10.94
10.55
10.68
656,397
+0.16(+1.52%)
Jul 30, 2021
10.31
10.57
10.30
10.52
443,029
+0.11(+1.06%)
Jul 29, 2021
10.54
10.65
10.39
10.41
338,127
-0.03(-0.29%)
Jul 28, 2021
10.56
10.71
10.32
10.44
347,413
-0.06(-0.57%)
Jul 27, 2021
10.60
10.60
10.22
10.50
342,683
-0.12(-1.13%)
Jul 26, 2021
10.69
10.84
10.46
10.62
361,475
-0.07(-0.65%)
Jul 23, 2021
10.78
10.94
10.60
10.69
369,323
+0.03(+0.28%)
Jul 22, 2021
10.92
10.94
10.44
10.66
483,774
-0.33(-3.00%)
Jul 21, 2021
10.97
11.25
10.91
10.99
400,149
+0.04(+0.37%)
Jul 20, 2021
10.60
10.97
10.44
10.95
486,489
+0.45(+4.29%)
Jul 19, 2021
10.16
10.68
10.03
10.50
1,046,030
+0.03(+0.29%)
Jul 16, 2021
11.04
11.14
10.40
10.47
709,118
-0.48(-4.38%)
Jul 15, 2021
10.98
11.18
10.70
10.95
547,219
-0.14(-1.26%)
Jul 14, 2021
11.40
11.50
11.00
11.09
587,457
-0.12(-1.07%)
Jul 13, 2021
11.78
11.82
11.20
11.21
416,372
-0.58(-4.92%)
Jul 12, 2021
11.76
11.80
11.53
11.79
464,597
-0.03(-0.25%)
Jul 09, 2021
11.79
12.04
11.67
11.82
393,601
+0.25(+2.16%)
Jul 08, 2021
11.62
11.69
11.16
11.57
686,078
-0.37(-3.10%)
Jul 07, 2021
12.17
12.32
11.92
11.94
439,726
-0.38(-3.08%)
Jul 06, 2021
12.74
12.77
12.17
12.32
587,465
-0.49(-3.83%)
Jul 02, 2021
13.26
13.26
12.67
12.81
524,251
-0.29(-2.21%)
Jul 01, 2021
13.15
13.35
12.85
13.10
662,404
+0.06(+0.46%)
Jun 30, 2021
12.88
13.33
12.88
13.04
792,007
+0.05(+0.38%)
Jun 29, 2021
12.89
13.17
12.66
12.99
539,803
+0.14(+1.09%)
Jun 28, 2021
13.20
13.21
12.56
12.85
718,198
-0.37(-2.80%)
Jun 25, 2021
12.89
13.38
12.75
13.22
984,366
+0.37(+2.88%)
Jun 24, 2021
12.82
13.19
12.63
12.85
719,343
+0.25(+1.98%)
Jun 23, 2021
12.38
12.70
12.33
12.60
359,229
+0.23(+1.86%)
Jun 22, 2021
12.41
12.49
12.04
12.37
679,316
-0.04(-0.32%)
Jun 21, 2021
12.36
12.63
12.26
12.41
588,773
+0.21(+1.72%)
Jun 18, 2021
12.58
12.73
12.10
12.20
913,859
-0.57(-4.46%)
Jun 17, 2021
12.95
13.13
12.58
12.77
483,421
-0.15(-1.16%)
Jun 16, 2021
12.90
12.97
12.46
12.92
441,397
-0.13(-1.00%)
Jun 15, 2021
13.41
13.44
12.91
13.05
377,164
-0.44(-3.26%)
Jun 14, 2021
13.84
14.00
13.44
13.49
442,968
-0.36(-2.60%)
Jun 11, 2021
13.69
14.00
13.60
13.85
620,314
+0.22(+1.61%)
Jun 10, 2021
13.79
13.95
13.42
13.63
675,552
-0.19(-1.37%)
Jun 09, 2021
13.81
14.00
13.58
13.82
729,726
-0.04(-0.29%)
Jun 08, 2021
13.66
14.00
13.54
13.86
674,847
+0.36(+2.67%)
Jun 07, 2021
13.13
13.57
13.13
13.50
558,778
+0.45(+3.45%)
Jun 04, 2021
13.10
13.16
12.90
13.05
480,150
+0.06(+0.46%)
Jun 03, 2021
13.25
13.25
12.90
12.99
553,347
-0.47(-3.49%)
Jun 02, 2021
13.34
13.66
13.06
13.46
645,951
+0.24(+1.82%)
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.