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
Silvercrest Metals Inc
(NY:
SILV
)
8.920
-0.140 (-1.55%)
Official Closing Price
Updated: 8:00 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 28, 2021
9.750
9.980
9.650
9.910
752,024
+0.13(+1.33%)
May 27, 2021
9.510
9.780
9.320
9.780
803,395
+0.16(+1.66%)
May 26, 2021
9.970
10.07
9.560
9.620
903,166
-0.29(-2.93%)
May 25, 2021
9.670
10.05
9.460
9.910
1,057,334
+0.29(+3.01%)
May 24, 2021
9.620
9.900
9.580
9.620
735,705
+0.08(+0.84%)
May 21, 2021
9.500
9.580
9.143
9.540
854,366
+0.03(+0.32%)
May 20, 2021
9.270
9.520
9.140
9.510
798,067
+0.30(+3.26%)
May 19, 2021
9.500
9.570
9.050
9.210
968,729
-0.38(-3.96%)
May 18, 2021
9.500
9.680
9.310
9.590
1,716,368
+0.22(+2.35%)
May 17, 2021
8.930
9.460
8.820
9.370
1,179,776
+0.56(+6.36%)
May 14, 2021
8.450
8.810
8.420
8.810
780,072
+0.50(+6.02%)
May 13, 2021
8.540
8.580
8.200
8.310
1,000,722
-0.29(-3.37%)
May 12, 2021
9.030
9.060
8.560
8.600
831,479
-0.43(-4.76%)
May 11, 2021
8.810
9.030
8.610
9.030
682,164
+0.07(+0.78%)
May 10, 2021
9.490
9.500
8.950
8.960
1,053,518
-0.35(-3.76%)
May 07, 2021
9.390
9.400
9.060
9.310
859,244
+0.14(+1.53%)
May 06, 2021
9.050
9.370
9.010
9.170
1,502,169
+0.25(+2.80%)
May 05, 2021
8.920
8.980
8.690
8.920
722,576
+0.01(+0.11%)
May 04, 2021
9.220
9.500
8.880
8.910
689,943
-0.34(-3.68%)
May 03, 2021
8.890
9.290
8.840
9.250
1,335,116
+0.58(+6.69%)
Apr 30, 2021
8.750
8.940
8.660
8.670
467,000
-0.15(-1.70%)
Apr 29, 2021
8.950
9.070
8.580
8.820
1,005,675
-0.25(-2.76%)
Apr 28, 2021
8.700
9.090
8.560
9.070
543,247
+0.25(+2.83%)
Apr 27, 2021
9.160
9.179
8.760
8.820
667,172
-0.17(-1.89%)
Apr 26, 2021
8.900
9.150
8.900
8.990
460,059
+0.11(+1.24%)
Apr 23, 2021
8.940
9.100
8.750
8.880
568,600
+0.03(+0.34%)
Apr 22, 2021
9.290
9.300
8.810
8.850
1,062,567
-0.55(-5.85%)
Apr 21, 2021
9.000
9.400
8.950
9.400
907,747
+0.41(+4.56%)
Apr 20, 2021
8.780
9.000
8.660
8.990
594,544
+0.18(+2.04%)
Apr 19, 2021
9.010
9.080
8.688
8.810
560,647
-0.27(-2.97%)
Apr 16, 2021
9.200
9.220
8.900
9.080
870,400
-0.04(-0.44%)
Apr 15, 2021
8.600
9.200
8.560
9.120
894,999
+0.62(+7.29%)
Apr 14, 2021
8.640
8.640
8.490
8.500
522,023
-0.21(-2.41%)
Apr 13, 2021
8.560
8.900
8.550
8.710
519,565
+0.27(+3.20%)
Apr 12, 2021
9.440
9.440
8.340
8.440
1,502,430
-0.40(-4.52%)
Apr 09, 2021
8.520
8.960
8.510
8.840
1,008,300
+0.09(+1.03%)
Apr 08, 2021
8.480
8.780
8.410
8.750
701,436
+0.45(+5.42%)
Apr 07, 2021
8.550
8.550
8.260
8.300
462,670
-0.27(-3.15%)
Apr 06, 2021
8.400
8.760
8.360
8.570
758,448
+0.25(+3.00%)
Apr 05, 2021
8.550
8.565
8.240
8.320
555,010
-0.14(-1.65%)
Apr 01, 2021
8.240
8.492
8.230
8.460
810,900
+0.38(+4.70%)
Mar 31, 2021
7.480
8.155
7.470
8.080
785,227
+0.57(+7.59%)
Mar 30, 2021
7.640
7.740
7.450
7.510
1,302,252
-0.41(-5.18%)
Mar 29, 2021
8.110
8.110
7.700
7.920
867,097
-0.22(-2.70%)
Mar 26, 2021
7.950
8.155
7.900
8.140
619,100
+0.16(+2.01%)
Mar 25, 2021
7.750
8.065
7.750
7.980
809,771
+0.06(+0.76%)
Mar 24, 2021
7.940
8.100
7.890
7.920
664,688
-0.07(-0.88%)
Mar 23, 2021
8.090
8.140
7.870
7.990
1,261,226
-0.12(-1.48%)
Mar 22, 2021
8.180
8.390
8.110
8.110
745,460
-0.19(-2.29%)
Mar 19, 2021
8.300
8.420
8.150
8.300
1,915,300
+0.00(+0.00%)
Mar 18, 2021
8.270
8.520
8.230
8.300
776,499
-0.27(-3.15%)
Mar 17, 2021
8.120
8.680
8.070
8.570
1,239,810
+0.36(+4.38%)
Mar 16, 2021
8.400
8.400
8.140
8.210
1,060,954
-0.19(-2.26%)
Mar 15, 2021
8.150
8.550
8.150
8.400
985,866
+0.27(+3.32%)
Mar 12, 2021
7.930
8.200
7.630
8.130
989,500
+0.01(+0.12%)
Mar 11, 2021
8.030
8.150
7.810
8.120
903,199
+0.15(+1.88%)
Mar 10, 2021
7.970
8.020
7.710
7.970
1,165,169
+0.19(+2.44%)
Mar 09, 2021
7.680
7.970
7.580
7.780
1,591,711
+0.51(+7.02%)
Mar 08, 2021
7.580
7.730
7.250
7.270
1,641,943
-0.31(-4.09%)
Mar 05, 2021
7.560
7.690
7.180
7.580
1,794,300
+0.03(+0.40%)
Mar 04, 2021
7.960
8.050
7.220
7.550
3,031,073
-0.41(-5.15%)
Mar 03, 2021
8.060
8.230
7.830
7.960
1,572,929
-0.38(-4.56%)
Mar 02, 2021
8.000
8.520
7.950
8.340
1,319,755
+0.34(+4.25%)
Mar 01, 2021
8.440
8.580
7.880
8.000
2,018,511
-0.30(-3.61%)
Feb 26, 2021
8.510
8.560
7.800
8.300
2,763,900
-0.35(-4.05%)
Feb 25, 2021
9.150
9.400
8.520
8.650
2,152,994
-0.65(-6.99%)
Feb 24, 2021
9.110
9.410
8.910
9.300
1,428,880
+0.10(+1.09%)
Feb 23, 2021
9.150
9.215
8.570
9.200
1,862,157
+0.06(+0.66%)
Feb 22, 2021
9.000
9.160
8.660
9.140
3,321,816
+0.33(+3.75%)
Feb 19, 2021
8.890
9.060
8.680
8.810
1,293,600
-0.01(-0.11%)
Feb 18, 2021
9.140
9.230
8.730
8.820
1,839,552
-0.34(-3.71%)
Feb 17, 2021
9.220
9.360
9.070
9.160
1,617,817
-0.18(-1.93%)
Feb 16, 2021
9.390
9.680
9.210
9.340
2,389,462
-0.13(-1.37%)
Feb 12, 2021
9.230
9.840
9.200
9.470
4,554,800
-0.19(-1.97%)
Feb 11, 2021
10.00
10.13
9.620
9.660
1,104,718
-0.24(-2.42%)
Feb 10, 2021
10.15
10.23
9.730
9.900
972,131
-0.13(-1.30%)
Feb 09, 2021
10.44
10.46
9.940
10.03
1,148,359
-0.30(-2.90%)
Feb 08, 2021
10.58
10.71
10.28
10.33
891,541
+0.07(+0.68%)
Feb 05, 2021
10.06
10.44
9.850
10.26
1,314,700
+0.33(+3.32%)
Feb 04, 2021
9.400
9.960
8.880
9.930
2,029,145
+0.36(+3.76%)
Feb 03, 2021
10.16
10.16
9.490
9.570
1,984,670
-0.26(-2.64%)
Feb 02, 2021
10.82
10.82
9.790
9.830
1,944,519
-1.34(-12.00%)
Feb 01, 2021
12.71
12.75
10.80
11.17
5,271,754
+1.02(+10.05%)
Jan 29, 2021
10.91
11.05
10.01
10.15
2,267,900
+0.49(+5.07%)
Jan 28, 2021
10.00
10.21
9.280
9.660
1,780,963
+0.69(+7.69%)
Jan 27, 2021
9.200
9.300
8.750
8.970
1,083,920
-0.40(-4.27%)
Jan 26, 2021
9.100
9.520
9.080
9.370
962,894
+0.28(+3.08%)
Jan 25, 2021
9.280
9.350
8.870
9.090
910,113
-0.16(-1.73%)
Jan 22, 2021
9.060
9.450
8.990
9.250
672,100
-0.21(-2.22%)
Jan 21, 2021
9.690
9.830
9.210
9.460
714,482
-0.21(-2.17%)
Jan 20, 2021
9.390
9.750
9.230
9.670
1,021,218
+0.47(+5.11%)
Jan 19, 2021
9.290
9.440
9.010
9.200
1,014,968
+0.01(+0.11%)
Jan 15, 2021
9.700
9.775
9.170
9.190
1,425,600
-0.70(-7.08%)
Jan 14, 2021
10.26
10.41
9.860
9.890
963,275
-0.37(-3.61%)
Jan 13, 2021
10.68
10.71
10.25
10.26
642,784
-0.42(-3.93%)
Jan 12, 2021
10.71
10.74
10.14
10.68
947,289
+0.04(+0.38%)
Jan 11, 2021
10.48
10.89
10.46
10.64
501,617
-0.16(-1.48%)
Jan 08, 2021
11.27
11.30
10.38
10.80
1,535,300
-0.85(-7.30%)
Jan 07, 2021
11.70
11.80
11.33
11.65
681,609
-0.14(-1.19%)
Jan 06, 2021
11.62
11.85
11.20
11.79
1,247,072
+0.04(+0.34%)
Jan 05, 2021
12.39
12.42
11.45
11.75
2,540,129
-0.60(-4.86%)
Jan 04, 2021
12.26
12.88
12.02
12.35
1,683,084
+1.17(+10.47%)
Dec 31, 2020
11.18
11.18
11.18
1,153,836
-0.07(-0.62%)
Dec 30, 2020
10.53
11.31
10.49
11.25
1,153,836
+0.76(+7.24%)
Dec 29, 2020
10.64
10.65
10.18
10.49
868,634
+0.16(+1.55%)
Dec 28, 2020
10.33
10.98
10.30
10.33
781,054
+0.30(+2.99%)
Dec 24, 2020
9.880
10.10
9.700
10.03
216,000
+0.15(+1.52%)
Dec 23, 2020
9.860
10.00
9.726
9.880
506,280
+0.21(+2.17%)
Dec 22, 2020
10.20
10.20
9.480
9.670
830,147
-0.51(-5.01%)
Dec 21, 2020
9.710
10.46
9.640
10.18
1,170,203
+0.59(+6.15%)
Dec 18, 2020
10.06
10.07
9.580
9.590
1,504,500
-0.51(-5.05%)
Dec 17, 2020
9.730
10.19
9.730
10.10
1,205,768
+0.61(+6.43%)
Dec 16, 2020
9.220
9.490
9.060
9.490
738,368
+0.44(+4.86%)
Dec 15, 2020
8.700
9.080
8.700
9.050
649,123
+0.46(+5.36%)
Dec 14, 2020
8.760
8.978
8.560
8.590
485,323
-0.17(-1.94%)
Dec 11, 2020
8.790
8.919
8.650
8.760
349,600
-0.07(-0.79%)
Dec 10, 2020
8.720
8.970
8.650
8.830
516,014
+0.19(+2.20%)
Dec 09, 2020
8.890
8.990
8.530
8.640
488,562
-0.37(-4.11%)
Dec 08, 2020
9.190
9.250
8.970
9.010
363,523
-0.12(-1.31%)
Dec 07, 2020
8.760
9.386
8.760
9.130
756,472
+0.36(+4.10%)
Dec 04, 2020
9.080
9.140
8.730
8.770
667,100
-0.29(-3.20%)
Dec 03, 2020
9.340
9.420
8.991
9.060
712,849
-0.31(-3.31%)
Dec 02, 2020
9.120
9.400
8.980
9.370
523,123
+0.16(+1.74%)
Dec 01, 2020
9.210
9.230
8.790
9.210
867,758
+0.46(+5.26%)
Nov 30, 2020
8.500
8.760
8.380
8.750
846,083
+0.04(+0.46%)
Nov 27, 2020
8.460
8.790
8.380
8.710
553,000
+0.09(+1.04%)
Nov 25, 2020
8.570
8.900
8.505
8.620
877,200
+0.13(+1.53%)
Nov 24, 2020
8.520
8.600
8.260
8.490
1,132,621
-0.16(-1.85%)
Nov 23, 2020
9.000
9.140
8.550
8.650
892,399
-0.39(-4.31%)
Nov 20, 2020
9.370
9.550
9.015
9.040
583,900
-0.11(-1.20%)
Nov 19, 2020
9.000
9.260
8.930
9.150
590,830
-0.02(-0.22%)
Nov 18, 2020
9.990
10.02
9.170
9.170
870,744
-0.86(-8.57%)
Nov 17, 2020
10.24
10.28
9.870
10.03
606,693
-0.26(-2.53%)
Nov 16, 2020
9.980
10.39
9.750
10.29
680,410
+0.40(+4.04%)
Nov 13, 2020
10.34
10.34
9.730
9.890
410,800
-0.09(-0.90%)
Nov 12, 2020
9.800
10.31
9.670
9.980
471,480
+0.27(+2.78%)
Nov 11, 2020
9.500
9.730
9.360
9.710
442,847
+0.11(+1.15%)
Nov 10, 2020
10.14
10.34
9.550
9.600
524,621
-0.42(-4.19%)
Nov 09, 2020
10.17
10.34
9.840
10.02
972,889
-0.85(-7.82%)
Nov 06, 2020
10.52
10.90
10.30
10.87
923,000
+0.44(+4.22%)
Nov 05, 2020
9.420
10.50
9.300
10.43
1,313,816
+1.45(+16.15%)
Nov 04, 2020
9.330
9.330
8.870
8.980
617,588
-0.40(-4.26%)
Nov 03, 2020
9.480
9.520
9.250
9.380
578,558
+0.04(+0.43%)
Nov 02, 2020
9.160
9.350
8.840
9.340
518,474
+0.27(+2.98%)
Oct 30, 2020
8.910
9.140
8.740
9.070
565,400
+0.18(+2.02%)
Oct 29, 2020
8.700
8.945
8.585
8.890
470,361
+0.23(+2.66%)
Oct 28, 2020
9.010
9.020
8.440
8.660
733,181
-0.76(-8.07%)
Oct 27, 2020
9.120
9.420
9.040
9.420
618,970
+0.35(+3.86%)
Oct 26, 2020
9.210
9.510
9.010
9.070
478,826
-0.31(-3.30%)
Oct 23, 2020
9.390
9.440
9.200
9.380
367,000
-0.02(-0.21%)
Oct 22, 2020
9.630
9.670
9.280
9.400
491,324
-0.40(-4.08%)
Oct 21, 2020
9.500
9.880
9.490
9.800
522,021
+0.36(+3.81%)
Oct 20, 2020
9.320
9.520
9.200
9.440
343,480
+0.21(+2.28%)
Oct 19, 2020
9.620
9.790
9.210
9.230
681,856
-0.46(-4.75%)
Oct 16, 2020
9.890
9.910
9.600
9.690
488,300
-0.19(-1.92%)
Oct 15, 2020
9.490
9.900
9.450
9.880
492,163
+0.14(+1.44%)
Oct 14, 2020
9.600
9.860
9.520
9.740
576,846
+0.26(+2.74%)
Oct 13, 2020
9.500
9.550
9.300
9.480
960,579
-0.22(-2.27%)
Oct 12, 2020
9.590
9.820
9.300
9.700
708,117
+0.13(+1.36%)
Oct 09, 2020
9.020
9.630
8.930
9.570
1,555,500
+0.85(+9.75%)
Oct 08, 2020
8.570
8.760
8.520
8.720
541,760
+0.25(+2.95%)
Oct 07, 2020
8.440
8.530
8.310
8.470
527,987
+0.25(+3.04%)
Oct 06, 2020
8.760
8.810
8.220
8.220
713,526
-0.48(-5.52%)
Oct 05, 2020
8.480
8.780
8.480
8.700
604,891
+0.30(+3.57%)
Oct 02, 2020
8.500
8.670
8.300
8.400
894,500
-0.26(-3.00%)
Oct 01, 2020
8.620
8.750
8.500
8.660
700,387
+0.17(+2.00%)
Sep 30, 2020
8.500
8.631
8.350
8.490
724,014
-0.13(-1.51%)
Sep 29, 2020
8.560
8.670
8.443
8.620
799,107
+0.23(+2.74%)
Sep 28, 2020
8.500
8.500
8.210
8.390
704,393
+0.12(+1.45%)
Sep 25, 2020
8.430
8.490
8.210
8.270
752,500
-0.16(-1.90%)
Sep 24, 2020
8.230
8.680
8.075
8.430
1,267,721
+0.19(+2.31%)
Sep 23, 2020
9.100
9.100
8.180
8.240
1,574,410
-1.06(-11.40%)
Sep 22, 2020
9.450
9.550
9.123
9.300
673,921
-0.12(-1.27%)
Sep 21, 2020
9.770
10.02
9.220
9.420
1,117,060
-0.74(-7.28%)
Sep 18, 2020
10.47
10.58
10.08
10.16
1,590,000
-0.25(-2.40%)
Sep 17, 2020
10.12
10.43
10.00
10.41
632,843
+0.00(+0.00%)
Sep 16, 2020
10.55
10.65
10.30
10.41
628,683
+0.03(+0.29%)
Sep 15, 2020
10.65
10.71
10.22
10.38
735,696
-0.03(-0.29%)
Sep 14, 2020
9.660
10.44
9.660
10.41
1,152,698
+0.87(+9.12%)
Sep 11, 2020
9.740
10.07
9.490
9.540
696,500
-0.12(-1.24%)
Sep 10, 2020
9.840
10.12
9.630
9.660
606,924
-0.07(-0.72%)
Sep 09, 2020
9.350
9.765
9.350
9.730
645,280
+0.46(+4.96%)
Sep 08, 2020
9.510
9.730
9.060
9.270
950,620
-0.51(-5.21%)
Sep 04, 2020
9.620
9.880
9.120
9.780
793,600
+0.04(+0.41%)
Sep 03, 2020
9.680
10.06
9.420
9.740
1,072,657
+0.01(+0.10%)
Sep 02, 2020
9.800
9.800
9.230
9.730
627,584
-0.02(-0.21%)
Sep 01, 2020
10.24
10.28
9.560
9.750
975,634
-0.15(-1.52%)
Aug 31, 2020
9.490
10.15
9.400
9.900
1,337,411
+0.57(+6.11%)
Aug 28, 2020
9.280
9.430
9.200
9.330
988,600
+0.28(+3.09%)
Aug 27, 2020
9.620
9.690
8.920
9.050
725,281
-0.30(-3.21%)
Aug 26, 2020
8.690
9.410
8.650
9.350
1,078,650
+0.55(+6.25%)
Aug 25, 2020
8.800
8.910
8.510
8.800
771,395
+0.02(+0.23%)
Aug 24, 2020
8.970
9.095
8.740
8.780
701,038
-0.05(-0.57%)
Aug 21, 2020
9.010
9.110
8.710
8.830
768,600
-0.34(-3.71%)
Aug 20, 2020
9.060
9.270
9.010
9.170
754,737
+0.09(+0.99%)
Aug 19, 2020
9.470
9.540
9.040
9.080
807,414
-0.46(-4.82%)
Aug 18, 2020
9.970
10.04
9.420
9.540
802,920
-0.21(-2.15%)
Aug 17, 2020
9.460
9.760
9.260
9.750
1,153,877
+0.68(+7.50%)
Aug 14, 2020
9.090
9.170
8.860
9.070
806,600
-0.05(-0.55%)
Aug 13, 2020
8.800
9.300
8.800
9.120
1,378,525
+0.17(+1.90%)
Aug 12, 2020
8.800
9.240
8.640
8.950
850,295
+0.31(+3.59%)
Aug 11, 2020
8.980
9.080
8.370
8.640
1,894,783
-0.78(-8.28%)
Aug 10, 2020
9.850
9.989
9.400
9.420
854,900
-0.19(-1.98%)
Aug 07, 2020
9.850
9.940
9.430
9.610
867,900
-0.47(-4.66%)
Aug 06, 2020
10.40
10.50
9.760
10.08
1,380,742
-0.16(-1.56%)
Aug 05, 2020
10.90
10.94
10.07
10.24
1,218,119
-0.28(-2.66%)
Aug 04, 2020
10.05
10.52
9.861
10.52
1,052,248
+0.47(+4.68%)
Aug 03, 2020
10.01
10.09
9.620
10.05
517,607
+0.07(+0.70%)
Jul 31, 2020
9.690
10.15
9.645
9.980
795,300
+0.37(+3.85%)
Jul 30, 2020
9.760
9.890
9.500
9.610
782,182
-0.35(-3.51%)
Jul 29, 2020
10.33
10.34
9.780
9.960
875,447
-0.23(-2.26%)
Jul 28, 2020
10.60
10.69
10.11
10.19
943,116
-0.29(-2.77%)
Jul 27, 2020
10.66
10.79
10.23
10.48
1,315,622
+0.51(+5.12%)
Jul 24, 2020
10.50
10.50
9.870
9.970
919,500
-0.22(-2.16%)
Jul 23, 2020
10.74
10.78
9.890
10.19
1,190,282
-0.56(-5.21%)
Jul 22, 2020
11.12
11.12
10.52
10.75
1,403,973
+0.29(+2.77%)
Jul 21, 2020
10.70
10.88
10.25
10.46
1,722,332
+0.38(+3.77%)
Jul 20, 2020
9.240
10.20
9.162
10.08
1,634,513
+1.02(+11.26%)
Jul 17, 2020
8.950
9.180
8.800
9.060
648,400
+0.16(+1.80%)
Jul 16, 2020
9.080
9.120
8.790
8.900
504,094
-0.26(-2.84%)
Jul 15, 2020
9.000
9.215
8.684
9.160
641,154
+0.22(+2.46%)
Jul 14, 2020
8.660
8.970
8.510
8.940
523,843
+0.23(+2.64%)
Jul 13, 2020
9.260
9.500
8.660
8.710
829,552
-0.35(-3.86%)
Jul 10, 2020
9.440
9.440
8.945
9.060
664,300
-0.29(-3.10%)
Jul 09, 2020
9.540
9.740
9.040
9.350
944,772
-0.03(-0.32%)
Jul 08, 2020
9.140
9.470
9.090
9.380
1,192,277
+0.40(+4.45%)
Jul 07, 2020
8.880
9.030
8.780
8.980
705,307
+0.11(+1.24%)
Jul 06, 2020
9.230
9.270
8.800
8.870
700,818
-0.19(-2.10%)
Jul 02, 2020
9.050
9.450
9.034
9.060
683,000
+0.04(+0.44%)
Jul 01, 2020
8.690
9.100
8.690
9.020
515,880
-0.14(-1.53%)
Jun 30, 2020
8.600
9.260
8.431
9.160
1,392,042
+0.55(+6.39%)
Jun 29, 2020
8.770
8.800
8.380
8.610
575,929
-0.14(-1.60%)
Jun 26, 2020
8.470
8.760
8.230
8.750
663,600
+0.21(+2.46%)
Jun 25, 2020
8.420
8.540
8.280
8.540
419,130
+0.06(+0.71%)
Jun 24, 2020
8.870
8.930
8.410
8.480
692,338
-0.45(-5.04%)
Jun 23, 2020
8.750
8.950
8.610
8.930
742,800
+0.35(+4.08%)
Jun 22, 2020
8.350
8.850
8.350
8.580
1,061,256
+0.34(+4.13%)
Jun 19, 2020
8.100
8.488
8.000
8.240
2,494,500
+0.29(+3.65%)
Jun 18, 2020
8.100
8.250
7.910
7.950
569,889
-0.17(-2.09%)
Jun 17, 2020
8.220
8.350
8.060
8.120
502,144
-0.09(-1.10%)
Jun 16, 2020
8.730
8.730
8.000
8.210
1,041,763
-0.44(-5.09%)
Jun 15, 2020
8.000
8.660
7.810
8.650
886,783
+0.42(+5.10%)
Jun 12, 2020
8.570
8.740
8.080
8.230
963,700
-0.03(-0.36%)
Jun 11, 2020
9.350
9.400
8.120
8.260
1,334,356
-1.17(-12.41%)
Jun 10, 2020
9.090
9.470
8.820
9.430
961,399
+0.50(+5.60%)
Jun 09, 2020
9.100
9.130
8.870
8.930
697,486
-0.14(-1.54%)
Jun 08, 2020
8.870
9.180
8.572
9.070
900,074
+0.30(+3.42%)
Jun 05, 2020
8.650
8.810
8.300
8.770
1,302,300
-0.26(-2.88%)
Jun 04, 2020
8.660
9.055
8.650
9.030
878,286
+0.43(+5.00%)
Jun 03, 2020
8.840
9.030
8.510
8.600
877,396
-0.38(-4.23%)
Jun 02, 2020
9.690
9.690
8.910
8.980
1,169,845
-0.58(-6.07%)
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.