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
Independence Contract Drilling Inc
(NY:
ICD
)
1.450
-0.030 (-2.03%)
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 28, 2021
3.500
3.550
3.390
3.490
112,191
+0.03(+0.87%)
May 27, 2021
3.150
3.741
3.150
3.460
661,079
+0.28(+8.81%)
May 26, 2021
3.120
3.280
3.090
3.180
144,701
+0.04(+1.27%)
May 25, 2021
3.160
3.170
3.050
3.140
185,791
+0.01(+0.32%)
May 24, 2021
3.160
3.170
3.050
3.130
67,741
+0.00(+0.00%)
May 21, 2021
3.270
3.270
3.060
3.130
95,751
+0.00(+0.00%)
May 20, 2021
3.130
3.155
3.040
3.130
118,076
-0.05(-1.57%)
May 19, 2021
3.300
3.343
3.100
3.180
137,373
-0.18(-5.36%)
May 18, 2021
3.370
3.410
3.290
3.360
69,162
+0.01(+0.30%)
May 17, 2021
3.190
3.380
3.040
3.350
133,681
+0.20(+6.35%)
May 14, 2021
3.180
3.320
3.110
3.150
81,641
+0.03(+0.96%)
May 13, 2021
3.300
3.380
3.050
3.120
147,472
-0.26(-7.69%)
May 12, 2021
3.430
3.616
3.320
3.380
369,686
-0.01(-0.29%)
May 11, 2021
3.260
3.500
3.210
3.390
129,544
+0.04(+1.19%)
May 10, 2021
3.570
3.750
3.350
3.350
140,838
-0.18(-5.10%)
May 07, 2021
3.250
3.560
3.240
3.530
109,635
+0.23(+6.97%)
May 06, 2021
3.470
3.570
3.250
3.300
111,712
-0.17(-4.90%)
May 05, 2021
3.720
3.930
3.424
3.470
188,566
-0.23(-6.22%)
May 04, 2021
3.450
3.730
3.310
3.700
335,338
+0.30(+8.82%)
May 03, 2021
3.680
3.790
3.360
3.400
147,581
-0.21(-5.82%)
Apr 30, 2021
3.680
3.770
3.580
3.610
62,900
-0.17(-4.50%)
Apr 29, 2021
4.030
4.100
3.661
3.780
228,021
-0.09(-2.33%)
Apr 28, 2021
3.600
3.960
3.540
3.870
260,578
+0.33(+9.32%)
Apr 27, 2021
3.460
3.540
3.350
3.540
35,392
+0.11(+3.21%)
Apr 26, 2021
3.330
3.490
3.330
3.430
69,607
+0.10(+3.00%)
Apr 23, 2021
3.610
3.610
3.270
3.330
109,300
-0.22(-6.20%)
Apr 22, 2021
3.100
3.690
3.060
3.550
248,572
+0.45(+14.52%)
Apr 21, 2021
3.150
3.184
3.020
3.100
62,365
-0.07(-2.21%)
Apr 20, 2021
3.180
3.260
3.150
3.170
168,462
-0.07(-2.16%)
Apr 19, 2021
3.310
3.390
3.100
3.240
151,483
-0.11(-3.28%)
Apr 16, 2021
3.350
3.410
3.210
3.350
168,600
+0.01(+0.30%)
Apr 15, 2021
3.460
3.620
3.250
3.340
110,136
-0.16(-4.57%)
Apr 14, 2021
3.440
3.674
3.430
3.500
91,114
+0.07(+2.04%)
Apr 13, 2021
3.400
3.480
3.270
3.430
73,268
+0.08(+2.39%)
Apr 12, 2021
3.700
3.740
3.350
3.350
109,801
-0.31(-8.47%)
Apr 09, 2021
3.750
3.850
3.620
3.660
55,000
-0.11(-2.92%)
Apr 08, 2021
3.740
3.810
3.620
3.770
58,178
+0.03(+0.80%)
Apr 07, 2021
3.820
3.860
3.670
3.740
102,238
-0.11(-2.86%)
Apr 06, 2021
3.810
3.900
3.700
3.850
194,598
+0.11(+2.94%)
Apr 05, 2021
3.820
3.980
3.480
3.740
351,312
+0.01(+0.27%)
Apr 01, 2021
3.250
3.770
3.250
3.730
353,700
+0.43(+13.03%)
Mar 31, 2021
3.330
3.360
3.210
3.300
143,327
-0.02(-0.60%)
Mar 30, 2021
3.590
3.670
3.295
3.320
427,910
-0.44(-11.70%)
Mar 29, 2021
3.530
3.770
3.520
3.760
527,661
+0.18(+5.03%)
Mar 26, 2021
3.630
3.800
3.370
3.580
196,500
+0.10(+2.87%)
Mar 25, 2021
3.460
3.570
3.250
3.480
219,624
-0.09(-2.52%)
Mar 24, 2021
3.730
3.800
3.540
3.570
138,057
-0.04(-1.11%)
Mar 23, 2021
3.700
3.750
3.530
3.610
179,324
-0.17(-4.50%)
Mar 22, 2021
4.040
4.040
3.720
3.780
213,292
-0.12(-3.08%)
Mar 19, 2021
3.930
4.170
3.800
3.900
206,400
+0.00(+0.00%)
Mar 18, 2021
4.460
4.460
3.880
3.900
326,307
-0.54(-12.16%)
Mar 17, 2021
4.460
4.600
4.350
4.440
122,029
-0.03(-0.67%)
Mar 16, 2021
4.930
4.940
4.430
4.470
183,142
-0.46(-9.33%)
Mar 15, 2021
5.140
5.150
4.890
4.930
136,676
-0.11(-2.18%)
Mar 12, 2021
4.920
5.120
4.830
5.040
122,400
+0.12(+2.44%)
Mar 11, 2021
5.350
5.520
4.840
4.920
393,815
-0.40(-7.52%)
Mar 10, 2021
5.390
5.400
5.110
5.320
142,561
+0.16(+3.10%)
Mar 09, 2021
5.450
5.450
5.040
5.160
104,041
-0.14(-2.64%)
Mar 08, 2021
5.360
5.520
5.120
5.300
136,194
+0.05(+0.95%)
Mar 05, 2021
5.880
5.960
4.850
5.250
261,000
-0.33(-5.91%)
Mar 04, 2021
5.620
6.025
5.380
5.580
199,854
+0.03(+0.54%)
Mar 03, 2021
5.380
6.280
5.380
5.550
272,260
+0.17(+3.16%)
Mar 02, 2021
6.050
6.180
5.310
5.380
401,120
-0.61(-10.18%)
Mar 01, 2021
6.570
6.690
5.950
5.990
225,756
-0.28(-4.47%)
Feb 26, 2021
6.530
6.720
6.030
6.270
290,600
-0.31(-4.71%)
Feb 25, 2021
7.140
7.350
6.550
6.580
227,283
-0.67(-9.24%)
Feb 24, 2021
7.060
7.900
6.980
7.250
367,642
+0.41(+5.99%)
Feb 23, 2021
7.270
7.280
5.950
6.840
510,983
-0.67(-8.92%)
Feb 22, 2021
6.550
7.970
6.530
7.510
936,921
+0.87(+13.10%)
Feb 19, 2021
5.130
6.750
5.130
6.640
1,697,900
+1.50(+29.18%)
Feb 18, 2021
5.360
5.380
4.950
5.140
108,513
-0.20(-3.75%)
Feb 17, 2021
5.650
5.670
5.190
5.340
221,349
-0.28(-4.98%)
Feb 16, 2021
5.280
5.690
5.210
5.620
246,439
+0.49(+9.55%)
Feb 12, 2021
4.990
5.380
4.750
5.130
164,400
+0.15(+3.01%)
Feb 11, 2021
5.450
5.490
4.800
4.980
322,824
-0.35(-6.57%)
Feb 10, 2021
4.680
5.400
4.350
5.330
683,932
+0.76(+16.63%)
Feb 09, 2021
4.370
4.730
4.300
4.570
366,265
+0.18(+4.10%)
Feb 08, 2021
4.090
4.410
4.080
4.390
271,204
+0.42(+10.58%)
Feb 05, 2021
4.140
4.170
3.873
3.970
204,900
-0.12(-2.93%)
Feb 04, 2021
3.770
4.150
3.670
4.090
416,163
+0.43(+11.75%)
Feb 03, 2021
3.650
3.850
3.610
3.660
154,783
+0.01(+0.27%)
Feb 02, 2021
3.660
3.910
3.630
3.650
224,629
+0.00(+0.00%)
Feb 01, 2021
3.730
3.790
3.630
3.650
219,097
-0.03(-0.82%)
Jan 29, 2021
4.060
4.350
3.630
3.680
511,600
-0.70(-15.98%)
Jan 28, 2021
3.570
5.210
3.400
4.380
2,908,895
+0.81(+22.69%)
Jan 27, 2021
3.580
3.790
3.450
3.570
238,568
-0.09(-2.46%)
Jan 26, 2021
3.740
3.920
3.650
3.660
95,624
-0.06(-1.61%)
Jan 25, 2021
3.600
3.760
3.410
3.720
135,916
+0.06(+1.64%)
Jan 22, 2021
3.720
3.740
3.430
3.660
219,500
-0.12(-3.17%)
Jan 21, 2021
4.000
4.000
3.770
3.780
111,091
-0.27(-6.67%)
Jan 20, 2021
4.190
4.190
3.850
4.050
141,610
-0.05(-1.22%)
Jan 19, 2021
4.100
4.220
3.946
4.100
173,379
+0.08(+1.99%)
Jan 15, 2021
4.170
4.170
3.760
4.020
243,500
-0.15(-3.60%)
Jan 14, 2021
3.960
4.230
3.930
4.170
236,537
+0.22(+5.57%)
Jan 13, 2021
4.120
4.130
3.880
3.950
209,413
-0.17(-4.13%)
Jan 12, 2021
3.840
4.200
3.752
4.120
439,802
+0.43(+11.65%)
Jan 11, 2021
3.680
3.820
3.610
3.690
161,805
-0.11(-2.89%)
Jan 08, 2021
3.800
3.940
3.600
3.800
161,600
-0.07(-1.81%)
Jan 07, 2021
3.530
4.610
3.450
3.870
662,367
+0.41(+11.85%)
Jan 06, 2021
3.350
3.600
3.310
3.460
281,076
+0.08(+2.37%)
Jan 05, 2021
3.200
3.500
3.200
3.380
253,223
+0.22(+6.96%)
Jan 04, 2021
2.990
3.240
2.960
3.160
196,434
+0.22(+7.48%)
Dec 31, 2020
2.940
2.940
2.940
145,077
-0.06(-2.00%)
Dec 30, 2020
2.940
3.070
2.940
3.000
145,077
+0.08(+2.74%)
Dec 29, 2020
3.130
3.130
2.920
2.920
198,813
-0.21(-6.71%)
Dec 28, 2020
3.140
3.210
3.040
3.130
162,784
+0.05(+1.57%)
Dec 24, 2020
3.400
3.400
3.051
3.082
142,600
-0.18(-5.47%)
Dec 23, 2020
3.070
3.440
3.070
3.260
118,478
+0.18(+5.84%)
Dec 22, 2020
3.150
3.160
3.050
3.080
110,760
-0.11(-3.45%)
Dec 21, 2020
3.080
3.280
3.010
3.190
126,331
-0.01(-0.31%)
Dec 18, 2020
3.340
3.373
3.200
3.200
101,900
-0.10(-3.03%)
Dec 17, 2020
3.300
3.380
3.220
3.300
84,715
+0.02(+0.61%)
Dec 16, 2020
3.340
3.380
3.230
3.280
98,709
-0.01(-0.30%)
Dec 15, 2020
3.460
3.490
3.220
3.290
180,878
-0.20(-5.73%)
Dec 14, 2020
3.680
3.690
3.410
3.490
176,267
-0.06(-1.69%)
Dec 11, 2020
3.670
3.691
3.460
3.550
172,900
-0.05(-1.39%)
Dec 10, 2020
3.480
3.740
3.420
3.600
235,750
+0.14(+4.05%)
Dec 09, 2020
3.780
3.970
3.400
3.460
278,328
-0.26(-6.99%)
Dec 08, 2020
3.810
3.950
3.680
3.720
159,484
-0.10(-2.62%)
Dec 07, 2020
3.930
3.989
3.750
3.820
219,850
-0.18(-4.50%)
Dec 04, 2020
3.830
4.080
3.760
4.000
255,100
+0.30(+8.11%)
Dec 03, 2020
3.800
4.120
3.590
3.700
404,861
-0.10(-2.63%)
Dec 02, 2020
3.410
4.840
3.410
3.800
1,904,947
+0.27(+7.65%)
Dec 01, 2020
3.250
3.600
3.220
3.530
386,136
+0.36(+11.36%)
Nov 30, 2020
3.340
3.470
3.160
3.170
323,631
-0.21(-6.21%)
Nov 27, 2020
3.500
3.500
3.300
3.380
124,300
-0.08(-2.31%)
Nov 25, 2020
3.520
3.520
3.178
3.460
174,300
+0.02(+0.58%)
Nov 24, 2020
3.700
3.750
3.150
3.440
526,478
+0.12(+3.61%)
Nov 23, 2020
3.030
3.490
2.990
3.320
379,951
+0.37(+12.54%)
Nov 20, 2020
3.120
3.163
2.900
2.950
207,500
-0.14(-4.53%)
Nov 19, 2020
3.020
3.160
2.810
3.090
261,003
+0.00(+0.00%)
Nov 18, 2020
2.750
3.340
2.720
3.090
910,473
+0.42(+15.73%)
Nov 17, 2020
2.600
2.710
2.560
2.670
83,906
+0.02(+0.75%)
Nov 16, 2020
2.510
2.700
2.430
2.650
338,203
+0.14(+5.58%)
Nov 13, 2020
2.410
2.520
2.360
2.510
159,500
+0.06(+2.45%)
Nov 12, 2020
2.520
2.520
2.400
2.450
83,129
-0.08(-3.16%)
Nov 11, 2020
2.590
2.640
2.470
2.530
68,676
-0.02(-0.78%)
Nov 10, 2020
2.470
2.550
2.420
2.550
132,759
+0.12(+4.94%)
Nov 09, 2020
2.460
2.810
2.360
2.430
531,608
+0.09(+3.85%)
Nov 06, 2020
2.400
2.405
2.305
2.340
144,700
+0.00(+0.00%)
Nov 05, 2020
2.320
2.430
2.320
2.340
133,806
+0.02(+0.86%)
Nov 04, 2020
2.440
2.440
2.240
2.320
152,740
-0.14(-5.69%)
Nov 03, 2020
2.550
2.610
2.430
2.460
135,349
+0.03(+1.23%)
Nov 02, 2020
2.350
2.480
2.280
2.430
85,378
+0.11(+4.55%)
Oct 30, 2020
2.300
2.372
2.240
2.324
50,900
+0.00(+0.19%)
Oct 29, 2020
2.330
2.350
2.230
2.320
69,631
+0.00(+0.00%)
Oct 28, 2020
2.400
2.420
2.300
2.320
110,919
-0.13(-5.31%)
Oct 27, 2020
2.430
2.480
2.380
2.450
64,797
+0.01(+0.41%)
Oct 26, 2020
2.510
2.610
2.370
2.440
91,208
-0.06(-2.40%)
Oct 23, 2020
2.580
2.707
2.500
2.500
83,200
-0.06(-2.34%)
Oct 22, 2020
2.450
2.629
2.410
2.560
136,564
+0.12(+4.92%)
Oct 21, 2020
2.460
2.530
2.370
2.440
158,321
-0.02(-0.81%)
Oct 20, 2020
2.530
2.600
2.450
2.460
142,397
-0.05(-1.99%)
Oct 19, 2020
2.610
2.680
2.500
2.510
186,965
-0.08(-3.09%)
Oct 16, 2020
2.700
2.788
2.580
2.590
113,500
-0.11(-4.07%)
Oct 15, 2020
2.650
2.850
2.570
2.700
301,313
+0.00(+0.00%)
Oct 14, 2020
2.600
2.940
2.580
2.700
392,242
+0.08(+3.05%)
Oct 13, 2020
2.590
2.720
2.550
2.620
221,529
-0.03(-1.13%)
Oct 12, 2020
2.650
2.800
2.480
2.650
720,708
-0.26(-8.93%)
Oct 09, 2020
2.750
3.950
2.540
2.910
12,419,900
+0.27(+10.23%)
Oct 08, 2020
2.450
2.730
2.430
2.640
307,560
+0.18(+7.32%)
Oct 07, 2020
2.430
2.500
2.370
2.460
43,102
+0.02(+0.82%)
Oct 06, 2020
2.500
2.550
2.380
2.440
65,680
+0.05(+2.09%)
Oct 05, 2020
2.510
2.550
2.330
2.390
68,453
+0.00(+0.00%)
Oct 02, 2020
2.310
2.440
2.290
2.390
82,700
+0.00(+0.00%)
Oct 01, 2020
2.500
2.590
2.370
2.390
54,378
-0.05(-2.05%)
Sep 30, 2020
2.500
2.680
2.420
2.440
108,305
-0.12(-4.69%)
Sep 29, 2020
2.850
2.850
2.330
2.560
172,353
-0.07(-2.66%)
Sep 28, 2020
2.520
2.690
2.476
2.630
133,949
+0.26(+10.97%)
Sep 25, 2020
2.320
2.445
2.267
2.370
156,500
-0.03(-1.25%)
Sep 24, 2020
2.400
2.510
2.360
2.400
49,130
-0.02(-0.83%)
Sep 23, 2020
2.670
2.730
2.400
2.420
115,735
-0.25(-9.36%)
Sep 22, 2020
2.660
2.750
2.620
2.670
91,393
+0.04(+1.52%)
Sep 21, 2020
2.610
2.680
2.490
2.630
192,086
-0.10(-3.66%)
Sep 18, 2020
2.720
2.870
2.650
2.730
138,700
+0.06(+2.25%)
Sep 17, 2020
2.750
2.760
2.590
2.670
108,807
-0.10(-3.61%)
Sep 16, 2020
2.430
3.130
2.400
2.770
630,369
+0.34(+13.99%)
Sep 15, 2020
2.410
2.470
2.300
2.430
166,543
+0.00(+0.00%)
Sep 14, 2020
2.200
2.430
2.130
2.430
144,894
+0.27(+12.50%)
Sep 11, 2020
2.210
2.275
2.120
2.160
153,100
-0.06(-2.70%)
Sep 10, 2020
2.300
2.350
2.160
2.220
359,199
-0.10(-4.31%)
Sep 09, 2020
2.460
2.530
2.250
2.320
271,023
-0.16(-6.45%)
Sep 08, 2020
2.810
2.810
2.450
2.480
443,652
-0.33(-11.74%)
Sep 04, 2020
2.870
3.470
2.620
2.810
4,854,400
+0.15(+5.64%)
Sep 03, 2020
2.620
2.740
2.540
2.660
195,401
-0.01(-0.37%)
Sep 02, 2020
2.720
2.730
2.559
2.670
209,630
-0.03(-1.11%)
Sep 01, 2020
2.730
2.743
2.630
2.700
105,501
-0.08(-2.88%)
Aug 31, 2020
2.890
2.910
2.720
2.780
118,450
-0.10(-3.47%)
Aug 28, 2020
2.900
2.950
2.780
2.880
114,100
+0.01(+0.35%)
Aug 27, 2020
2.640
2.900
2.600
2.870
333,449
+0.23(+8.71%)
Aug 26, 2020
2.740
2.750
2.620
2.640
263,011
-0.13(-4.69%)
Aug 25, 2020
2.800
2.800
2.675
2.770
218,311
+0.00(+0.00%)
Aug 24, 2020
2.850
2.970
2.710
2.770
362,683
-0.06(-2.12%)
Aug 21, 2020
2.840
2.950
2.730
2.830
264,200
-0.03(-1.05%)
Aug 20, 2020
2.880
2.920
2.790
2.860
238,616
-0.07(-2.39%)
Aug 19, 2020
2.950
3.020
2.900
2.930
151,564
-0.05(-1.68%)
Aug 18, 2020
2.980
3.020
2.910
2.980
202,570
-0.02(-0.67%)
Aug 17, 2020
3.050
3.130
2.910
3.000
310,816
-0.01(-0.33%)
Aug 14, 2020
3.010
3.090
3.000
3.010
119,000
+0.00(+0.00%)
Aug 13, 2020
3.070
3.190
2.990
3.010
850,911
-0.11(-3.53%)
Aug 12, 2020
3.200
3.250
3.050
3.120
266,660
+0.07(+2.30%)
Aug 11, 2020
3.130
3.340
3.030
3.050
390,336
+0.01(+0.33%)
Aug 10, 2020
3.220
3.277
3.000
3.040
568,900
-0.13(-4.10%)
Aug 07, 2020
3.190
3.295
3.155
3.170
227,300
-0.02(-0.63%)
Aug 06, 2020
3.500
3.540
3.180
3.190
411,345
-0.35(-9.89%)
Aug 05, 2020
3.750
3.800
3.500
3.540
131,952
-0.15(-4.07%)
Aug 04, 2020
3.480
3.770
3.310
3.690
205,081
+0.18(+5.13%)
Aug 03, 2020
3.350
3.640
3.170
3.510
199,710
+0.16(+4.78%)
Jul 31, 2020
3.500
3.500
3.180
3.350
137,500
-0.13(-3.74%)
Jul 30, 2020
3.420
3.610
3.380
3.480
113,381
-0.08(-2.25%)
Jul 29, 2020
3.590
3.690
3.410
3.560
172,374
+0.01(+0.28%)
Jul 28, 2020
3.770
3.880
3.510
3.550
255,313
-0.25(-6.58%)
Jul 27, 2020
3.980
4.030
3.760
3.800
157,253
-0.13(-3.31%)
Jul 24, 2020
4.020
4.040
3.810
3.930
182,100
-0.09(-2.24%)
Jul 23, 2020
3.990
4.150
3.890
4.020
334,702
+0.02(+0.50%)
Jul 22, 2020
4.300
4.340
3.750
4.000
716,538
-0.71(-15.07%)
Jul 21, 2020
3.630
4.860
3.540
4.710
2,283,446
+1.21(+34.57%)
Jul 20, 2020
3.600
3.750
3.410
3.500
255,999
-0.11(-3.05%)
Jul 17, 2020
3.550
3.850
3.510
3.610
302,900
-0.02(-0.55%)
Jul 16, 2020
3.850
3.850
3.380
3.630
234,361
-0.31(-7.87%)
Jul 15, 2020
3.850
4.370
3.630
3.940
852,813
+0.31(+8.54%)
Jul 14, 2020
2.820
3.800
2.820
3.630
1,107,570
+0.78(+27.37%)
Jul 13, 2020
3.000
3.030
2.850
2.850
142,980
-0.11(-3.72%)
Jul 10, 2020
2.950
3.045
2.870
2.960
201,700
+0.02(+0.68%)
Jul 09, 2020
2.960
3.050
2.870
2.940
173,821
-0.06(-2.00%)
Jul 08, 2020
2.860
3.150
2.810
3.000
319,877
+0.14(+4.90%)
Jul 07, 2020
3.000
3.060
2.820
2.860
274,498
-0.14(-4.67%)
Jul 06, 2020
3.460
3.460
2.990
3.000
539,049
-0.35(-10.45%)
Jul 02, 2020
3.850
3.880
3.330
3.350
292,200
-0.41(-10.90%)
Jul 01, 2020
3.910
4.040
3.635
3.760
239,520
-0.13(-3.34%)
Jun 30, 2020
3.800
3.940
3.700
3.890
123,323
+0.14(+3.73%)
Jun 29, 2020
4.010
4.010
3.725
3.750
118,670
-0.20(-5.06%)
Jun 26, 2020
3.910
4.030
3.760
3.950
361,600
-0.03(-0.75%)
Jun 25, 2020
3.840
4.110
3.710
3.980
272,951
+0.05(+1.27%)
Jun 24, 2020
3.810
3.990
3.642
3.930
307,644
-0.10(-2.48%)
Jun 23, 2020
4.390
4.390
3.880
4.030
376,592
-0.23(-5.40%)
Jun 22, 2020
4.570
4.570
4.110
4.260
265,087
-0.27(-5.96%)
Jun 19, 2020
4.820
4.820
4.470
4.530
228,000
-0.14(-3.00%)
Jun 18, 2020
4.600
4.790
4.320
4.670
190,350
+0.07(+1.52%)
Jun 17, 2020
4.850
4.900
4.600
4.600
318,110
-0.30(-6.12%)
Jun 16, 2020
5.110
5.180
4.890
4.900
431,014
+0.00(+0.00%)
Jun 15, 2020
5.050
5.140
4.620
4.900
454,310
-0.35(-6.67%)
Jun 12, 2020
5.040
5.510
4.852
5.250
338,800
+0.50(+10.53%)
Jun 11, 2020
5.440
5.480
4.720
4.750
583,492
-1.05(-18.10%)
Jun 10, 2020
6.390
6.410
5.570
5.800
371,582
-0.64(-9.94%)
Jun 09, 2020
7.120
7.150
6.150
6.440
459,479
-0.85(-11.66%)
Jun 08, 2020
8.590
9.240
7.100
7.290
1,925,520
+0.59(+8.81%)
Jun 05, 2020
6.390
6.980
6.010
6.700
409,800
+0.72(+12.04%)
Jun 04, 2020
5.990
6.120
5.865
5.980
133,338
-0.07(-1.16%)
Jun 03, 2020
6.200
6.233
5.950
6.050
168,660
-0.09(-1.47%)
Jun 02, 2020
6.160
6.240
5.960
6.140
106,133
+0.04(+0.66%)
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.