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
Envela Corp
(NY:
ELA
)
4.850
-0.050 (-1.02%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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
5.000
5.376
4.980
5.300
135,419
+0.25(+4.95%)
May 27, 2022
4.920
5.100
4.920
5.050
25,288
+0.10(+2.02%)
May 26, 2022
5.070
5.141
4.900
4.950
78,984
+0.11(+2.23%)
May 25, 2022
4.865
5.160
4.830
4.842
17,406
+0.04(+0.87%)
May 24, 2022
4.980
4.980
4.760
4.800
16,764
-0.16(-3.25%)
May 23, 2022
5.030
5.150
4.913
4.961
30,330
+0.07(+1.46%)
May 20, 2022
4.985
5.020
4.845
4.890
14,860
-0.13(-2.59%)
May 19, 2022
4.960
5.050
4.910
5.020
17,345
+0.11(+2.24%)
May 18, 2022
5.150
5.160
4.893
4.910
19,612
-0.19(-3.73%)
May 17, 2022
4.920
5.110
4.820
5.100
30,392
+0.27(+5.59%)
May 16, 2022
4.880
4.890
4.700
4.830
35,186
+0.07(+1.47%)
May 13, 2022
4.650
4.860
4.640
4.760
57,589
+0.14(+3.03%)
May 12, 2022
5.000
5.050
4.620
4.620
148,991
-0.10(-2.12%)
May 11, 2022
4.700
4.830
4.500
4.720
41,135
-0.12(-2.48%)
May 10, 2022
4.840
4.899
4.650
4.840
24,519
+0.00(+0.00%)
May 09, 2022
4.900
4.990
4.770
4.840
42,738
-0.05(-1.02%)
May 06, 2022
4.850
5.020
4.760
4.890
14,859
+0.10(+2.09%)
May 05, 2022
4.940
5.074
4.760
4.790
56,495
-0.21(-4.20%)
May 04, 2022
5.250
5.390
4.860
5.000
191,393
-0.28(-5.30%)
May 03, 2022
5.390
5.502
5.120
5.280
53,938
+0.05(+0.96%)
May 02, 2022
5.460
5.470
5.000
5.230
96,018
-0.20(-3.68%)
Apr 29, 2022
5.450
5.640
5.370
5.430
97,200
+0.00(+0.00%)
Apr 28, 2022
5.200
5.500
5.200
5.430
100,354
+0.25(+4.83%)
Apr 27, 2022
5.160
5.300
5.070
5.180
47,886
+0.06(+1.17%)
Apr 26, 2022
5.250
5.250
5.073
5.120
41,473
-0.13(-2.48%)
Apr 25, 2022
5.010
5.290
5.010
5.250
64,892
+0.20(+3.96%)
Apr 22, 2022
4.970
5.120
4.950
5.050
39,064
+0.05(+1.00%)
Apr 21, 2022
5.290
5.350
4.940
5.000
93,669
-0.29(-5.48%)
Apr 20, 2022
4.900
5.350
4.850
5.290
149,070
+0.37(+7.52%)
Apr 19, 2022
4.800
4.950
4.750
4.920
77,437
+0.18(+3.80%)
Apr 18, 2022
5.000
5.000
4.690
4.740
73,202
-0.23(-4.63%)
Apr 14, 2022
4.800
4.998
4.770
4.970
24,733
+0.24(+5.07%)
Apr 13, 2022
4.670
4.780
4.600
4.730
23,075
+0.00(+0.03%)
Apr 12, 2022
4.740
4.740
4.520
4.728
39,651
+0.12(+2.57%)
Apr 11, 2022
4.680
4.730
4.560
4.610
33,866
-0.07(-1.50%)
Apr 08, 2022
4.885
4.885
4.639
4.680
20,444
-0.14(-2.90%)
Apr 07, 2022
4.790
4.890
4.690
4.820
13,129
-0.01(-0.21%)
Apr 06, 2022
4.740
4.880
4.600
4.830
25,076
+0.12(+2.55%)
Apr 05, 2022
4.800
4.800
4.570
4.710
9,222
+0.14(+3.06%)
Apr 04, 2022
4.630
4.660
4.570
4.570
6,287
-0.07(-1.51%)
Apr 01, 2022
4.780
4.780
4.630
4.640
6,591
-0.02(-0.43%)
Mar 31, 2022
4.630
4.770
4.580
4.660
32,143
-0.00(-0.11%)
Mar 30, 2022
4.720
4.730
4.520
4.665
45,165
-0.05(-1.17%)
Mar 29, 2022
4.730
4.780
4.654
4.720
16,556
+0.02(+0.43%)
Mar 28, 2022
4.420
4.700
4.420
4.700
62,570
+0.25(+5.62%)
Mar 25, 2022
4.390
4.482
4.390
4.450
23,722
+0.06(+1.36%)
Mar 24, 2022
4.380
4.440
4.370
4.390
34,698
+0.00(+0.01%)
Mar 23, 2022
4.400
4.450
4.370
4.390
17,702
+0.01(+0.23%)
Mar 22, 2022
4.345
4.410
4.290
4.380
50,023
+0.08(+1.86%)
Mar 21, 2022
4.420
4.462
4.250
4.300
55,704
-0.12(-2.71%)
Mar 18, 2022
4.410
4.420
4.330
4.420
15,110
-0.02(-0.45%)
Mar 17, 2022
4.500
4.580
4.350
4.440
76,915
+0.13(+3.02%)
Mar 16, 2022
4.690
4.740
4.300
4.310
73,585
-0.31(-6.71%)
Mar 15, 2022
4.430
4.700
4.410
4.620
57,278
+0.26(+5.96%)
Mar 14, 2022
4.250
4.559
4.250
4.360
36,492
+0.12(+2.83%)
Mar 11, 2022
4.135
4.240
4.125
4.240
35,294
+0.07(+1.68%)
Mar 10, 2022
4.070
4.170
4.065
4.170
5,512
+0.07(+1.71%)
Mar 09, 2022
4.030
4.120
4.030
4.100
5,313
+0.00(+0.00%)
Mar 08, 2022
4.100
4.120
4.100
4.100
8,577
+0.00(+0.00%)
Mar 07, 2022
4.100
4.140
4.040
4.100
51,298
-0.02(-0.49%)
Mar 04, 2022
4.180
4.180
4.120
4.120
5,057
-0.06(-1.43%)
Mar 03, 2022
4.200
4.200
4.180
4.180
626
-0.00(-0.01%)
Mar 02, 2022
4.100
4.180
4.100
4.180
5,872
+0.08(+1.95%)
Mar 01, 2022
4.210
4.210
4.075
4.100
31,452
-0.07(-1.68%)
Feb 28, 2022
4.140
4.220
4.120
4.170
21,887
+0.05(+1.21%)
Feb 25, 2022
4.100
4.230
4.120
4.120
10,105
+0.02(+0.49%)
Feb 24, 2022
4.100
4.110
4.020
4.100
18,209
-0.04(-0.97%)
Feb 23, 2022
4.190
4.190
3.990
4.140
83,939
+0.04(+0.98%)
Feb 22, 2022
4.120
4.120
4.090
4.100
12,297
+0.00(+0.00%)
Feb 18, 2022
4.100
0
-0.08(-1.91%)
Feb 17, 2022
4.110
4.190
4.100
4.180
7,554
+0.05(+1.21%)
Feb 16, 2022
4.120
4.160
4.100
4.130
13,504
+0.02(+0.49%)
Feb 15, 2022
4.190
4.190
4.100
4.110
20,311
+0.01(+0.24%)
Feb 14, 2022
4.080
4.150
4.070
4.100
16,475
+0.00(+0.00%)
Feb 11, 2022
4.070
4.190
4.035
4.100
28,142
+0.00(+0.00%)
Feb 10, 2022
4.140
4.180
4.050
4.100
12,651
-0.03(-0.73%)
Feb 09, 2022
4.095
4.200
4.095
4.130
15,889
+0.01(+0.24%)
Feb 08, 2022
3.976
4.120
3.976
4.120
46,862
+0.07(+1.73%)
Feb 07, 2022
4.040
4.070
3.980
4.050
11,080
+0.04(+1.12%)
Feb 04, 2022
3.990
4.010
3.990
4.005
6,795
+0.00(+0.12%)
Feb 03, 2022
3.950
4.030
4.000
12,938
-0.04(-0.99%)
Feb 02, 2022
3.900
4.040
3.781
4.040
18,974
+0.00(+0.00%)
Feb 01, 2022
4.050
4.050
3.935
4.040
44,582
+0.07(+1.76%)
Jan 31, 2022
3.940
4.010
3.970
12,512
+0.07(+1.79%)
Jan 28, 2022
3.580
3.940
3.510
3.900
34,391
+0.21(+5.69%)
Jan 27, 2022
3.700
3.890
3.560
3.690
19,960
+0.04(+1.10%)
Jan 26, 2022
3.650
3.709
3.510
3.650
28,958
+0.00(+0.00%)
Jan 25, 2022
3.770
3.810
3.570
3.650
41,859
-0.15(-3.99%)
Jan 24, 2022
3.920
3.920
3.725
3.802
30,992
-0.15(-3.76%)
Jan 21, 2022
4.010
4.040
3.930
3.950
65,980
-0.10(-2.47%)
Jan 20, 2022
4.130
4.130
4.000
4.050
80,268
-0.01(-0.25%)
Jan 19, 2022
4.010
4.160
4.000
4.060
20,683
-0.04(-0.98%)
Jan 18, 2022
4.010
4.155
4.000
4.100
27,008
+0.02(+0.49%)
Jan 14, 2022
4.080
0
-0.02(-0.49%)
Jan 13, 2022
4.070
4.120
4.060
4.100
7,212
+0.00(+0.00%)
Jan 12, 2022
4.090
4.255
4.020
4.100
20,919
+0.04(+0.99%)
Jan 11, 2022
4.010
4.140
3.960
4.060
16,217
+0.01(+0.25%)
Jan 10, 2022
4.080
4.140
3.960
4.050
42,945
-0.09(-2.17%)
Jan 07, 2022
4.060
4.140
3.990
4.140
22,136
+0.04(+0.98%)
Jan 06, 2022
4.050
4.110
4.030
4.100
26,569
+0.02(+0.49%)
Jan 05, 2022
4.090
4.130
4.050
4.080
12,449
+0.02(+0.49%)
Jan 04, 2022
3.930
4.160
3.930
4.060
37,133
-0.03(-0.73%)
Jan 03, 2022
4.050
4.170
3.930
4.090
28,467
+0.02(+0.49%)
Dec 31, 2021
4.100
4.110
3.940
4.070
26,873
+0.02(+0.49%)
Dec 30, 2021
4.100
4.170
4.050
4.050
26,377
-0.06(-1.46%)
Dec 29, 2021
4.110
4.160
4.100
4.110
17,852
-0.03(-0.72%)
Dec 28, 2021
4.100
4.240
4.050
4.140
49,329
+0.02(+0.49%)
Dec 27, 2021
4.080
4.400
4.080
4.120
25,257
+0.02(+0.49%)
Dec 23, 2021
3.970
4.140
3.970
4.100
10,274
+0.02(+0.49%)
Dec 22, 2021
4.170
4.170
4.020
4.080
3,766
-0.02(-0.49%)
Dec 21, 2021
4.050
4.100
3.995
4.100
14,328
+0.08(+1.99%)
Dec 20, 2021
4.050
4.070
3.920
4.020
42,847
-0.09(-2.19%)
Dec 17, 2021
4.000
4.170
4.000
4.110
8,065
+0.06(+1.48%)
Dec 16, 2021
4.030
4.180
3.980
4.050
79,075
+0.07(+1.76%)
Dec 15, 2021
4.060
4.150
3.980
3.980
56,502
-0.12(-2.93%)
Dec 14, 2021
4.010
4.150
3.970
4.100
12,995
+0.02(+0.49%)
Dec 13, 2021
4.190
4.190
4.020
4.080
15,723
-0.08(-1.92%)
Dec 10, 2021
4.279
4.279
4.061
4.160
14,932
+0.05(+1.22%)
Dec 09, 2021
4.020
4.160
4.010
4.110
17,618
+0.04(+0.98%)
Dec 08, 2021
3.850
4.210
3.850
4.070
48,420
+0.08(+1.88%)
Dec 07, 2021
4.000
4.050
3.950
3.995
22,092
+0.04(+1.14%)
Dec 06, 2021
3.910
4.019
3.890
3.950
33,430
+0.00(+0.00%)
Dec 03, 2021
4.000
4.000
3.917
3.950
12,550
-0.05(-1.25%)
Dec 02, 2021
4.000
4.040
3.990
4.000
9,307
-0.01(-0.25%)
Dec 01, 2021
4.020
4.042
4.010
4.010
11,827
-0.06(-1.47%)
Nov 30, 2021
4.330
4.340
4.031
4.070
34,467
-0.25(-5.79%)
Nov 29, 2021
4.150
4.460
4.090
4.320
40,840
+0.13(+3.10%)
Nov 26, 2021
4.220
4.280
4.090
4.190
19,905
+0.02(+0.48%)
Nov 24, 2021
4.070
4.176
4.040
4.170
70,568
+0.11(+2.71%)
Nov 23, 2021
4.161
4.161
4.020
4.060
25,190
-0.06(-1.46%)
Nov 22, 2021
4.210
4.240
4.120
4.120
17,383
-0.10(-2.37%)
Nov 19, 2021
4.290
4.290
4.130
4.220
9,294
-0.02(-0.47%)
Nov 18, 2021
4.330
4.240
3.950
4.240
70,505
-0.11(-2.53%)
Nov 17, 2021
4.270
4.350
4.220
4.350
25,228
+0.05(+1.16%)
Nov 16, 2021
4.430
4.430
4.260
4.300
25,189
-0.09(-2.05%)
Nov 15, 2021
4.510
4.670
4.370
4.390
79,422
-0.15(-3.30%)
Nov 12, 2021
4.430
4.590
4.430
4.540
14,722
+0.11(+2.48%)
Nov 11, 2021
4.370
4.470
4.370
4.430
9,609
+0.04(+0.91%)
Nov 10, 2021
4.350
4.390
19,859
-0.01(-0.23%)
Nov 09, 2021
4.450
4.549
4.380
4.400
63,586
-0.03(-0.68%)
Nov 08, 2021
4.580
4.590
4.410
4.430
36,652
-0.07(-1.56%)
Nov 05, 2021
4.570
4.570
4.400
4.500
44,915
-0.02(-0.44%)
Nov 04, 2021
4.600
4.600
4.260
4.520
92,552
+0.27(+6.35%)
Nov 03, 2021
4.300
4.379
4.250
4.250
31,270
-0.07(-1.62%)
Nov 02, 2021
4.400
4.490
4.320
4.320
20,825
-0.13(-2.92%)
Nov 01, 2021
4.340
4.520
4.370
4.450
13,529
+0.08(+1.83%)
Oct 29, 2021
4.400
4.410
4.350
4.370
11,640
+0.08(+1.86%)
Oct 28, 2021
4.260
4.360
4.260
4.290
15,100
+0.08(+1.90%)
Oct 27, 2021
4.390
4.390
4.150
4.210
27,625
-0.18(-4.10%)
Oct 26, 2021
4.420
4.310
4.390
33,625
+0.01(+0.23%)
Oct 25, 2021
4.320
4.470
4.320
4.380
28,407
+0.06(+1.39%)
Oct 22, 2021
4.090
4.320
4.060
4.320
53,395
+0.26(+6.40%)
Oct 21, 2021
3.990
4.085
3.990
4.060
33,796
+0.06(+1.50%)
Oct 20, 2021
3.970
4.030
3.970
4.000
23,896
+0.01(+0.25%)
Oct 19, 2021
4.020
4.071
3.970
3.990
85,153
-0.02(-0.50%)
Oct 18, 2021
4.080
4.198
3.950
4.010
111,363
-0.07(-1.72%)
Oct 15, 2021
4.170
4.210
4.040
4.080
16,506
-0.04(-0.97%)
Oct 14, 2021
4.210
4.260
4.120
4.120
26,738
-0.08(-1.90%)
Oct 13, 2021
4.100
4.300
4.100
4.200
169,615
+0.13(+3.19%)
Oct 12, 2021
4.040
4.110
4.010
4.070
10,003
+0.01(+0.25%)
Oct 11, 2021
4.100
4.110
4.000
4.060
18,520
-0.04(-0.98%)
Oct 08, 2021
4.030
4.140
4.030
4.100
3,013
+0.02(+0.49%)
Oct 07, 2021
4.160
4.160
4.080
4.080
7,559
-0.02(-0.49%)
Oct 06, 2021
4.070
4.110
4.060
4.100
23,308
+0.01(+0.24%)
Oct 05, 2021
4.080
4.110
4.000
4.090
20,112
+0.04(+0.99%)
Oct 04, 2021
4.070
4.110
4.060
4.050
4,820
-0.02(-0.49%)
Oct 01, 2021
4.110
4.220
4.070
4.070
11,557
-0.09(-2.16%)
Sep 30, 2021
3.940
4.170
3.920
4.160
22,353
+0.21(+5.32%)
Sep 29, 2021
4.040
4.110
3.950
3.950
24,163
-0.06(-1.50%)
Sep 28, 2021
4.080
4.123
4.010
4.010
25,112
-0.11(-2.67%)
Sep 27, 2021
4.050
4.160
4.050
4.120
13,032
+0.07(+1.73%)
Sep 24, 2021
4.080
4.200
4.040
4.050
40,478
-0.05(-1.22%)
Sep 23, 2021
4.100
4.180
4.090
4.100
43,198
+0.02(+0.49%)
Sep 22, 2021
4.110
4.210
4.080
4.080
13,760
-0.02(-0.49%)
Sep 21, 2021
4.050
4.170
4.050
4.100
16,828
+0.01(+0.24%)
Sep 20, 2021
4.050
4.130
4.042
4.090
29,355
-0.09(-2.15%)
Sep 17, 2021
4.110
4.180
4.070
4.180
24,074
+0.02(+0.48%)
Sep 16, 2021
4.120
4.200
4.100
4.160
14,106
-0.02(-0.48%)
Sep 15, 2021
4.190
4.190
4.100
4.180
8,262
+0.03(+0.72%)
Sep 14, 2021
4.170
4.200
4.150
4.150
11,188
-0.03(-0.72%)
Sep 13, 2021
4.250
4.310
4.117
4.180
48,434
+0.13(+3.21%)
Sep 10, 2021
4.203
4.203
3.960
4.050
37,108
-0.07(-1.70%)
Sep 09, 2021
4.040
4.180
3.890
4.120
76,173
+0.10(+2.49%)
Sep 08, 2021
4.350
4.350
3.820
4.020
150,351
-0.28(-6.51%)
Sep 07, 2021
4.450
4.450
4.300
4.300
12,380
-0.11(-2.49%)
Sep 03, 2021
4.430
4.440
4.244
4.410
19,267
+0.10(+2.32%)
Sep 02, 2021
4.392
4.392
4.200
4.310
14,696
+0.01(+0.23%)
Sep 01, 2021
4.300
4.300
4.250
4.300
4,779
+0.07(+1.65%)
Aug 31, 2021
4.250
4.300
4.190
4.230
23,797
+0.00(+0.00%)
Aug 30, 2021
4.190
4.290
4.130
4.230
17,254
+0.04(+0.95%)
Aug 27, 2021
4.220
4.269
4.140
4.190
19,984
-0.09(-2.10%)
Aug 26, 2021
4.440
4.440
4.200
4.280
28,929
-0.09(-2.06%)
Aug 25, 2021
4.250
4.440
4.240
4.370
29,876
+0.08(+1.86%)
Aug 24, 2021
4.220
4.350
4.190
4.290
9,824
+0.00(+0.00%)
Aug 23, 2021
4.200
4.300
4.127
4.290
14,796
+0.09(+2.14%)
Aug 20, 2021
4.240
4.240
4.090
4.200
9,494
-0.04(-0.94%)
Aug 19, 2021
4.070
4.290
4.070
4.240
16,909
+0.17(+4.18%)
Aug 18, 2021
4.150
4.290
4.070
4.070
15,451
-0.07(-1.69%)
Aug 17, 2021
4.100
4.160
4.040
4.140
42,922
-0.14(-3.27%)
Aug 16, 2021
4.350
4.360
4.223
4.280
26,713
-0.08(-1.83%)
Aug 13, 2021
4.360
4.410
4.350
4.360
11,612
-0.04(-0.91%)
Aug 12, 2021
4.390
4.500
4.350
4.400
14,243
+0.02(+0.46%)
Aug 11, 2021
4.669
4.669
4.350
4.380
48,337
-0.34(-7.20%)
Aug 10, 2021
4.790
4.860
4.670
4.720
18,787
-0.07(-1.36%)
Aug 09, 2021
4.610
4.785
4.590
4.785
44,949
+0.14(+2.91%)
Aug 06, 2021
4.600
4.680
4.580
4.650
27,649
+0.05(+1.09%)
Aug 05, 2021
5.180
5.180
4.500
4.600
111,774
-0.56(-10.85%)
Aug 04, 2021
4.870
5.220
4.735
5.160
153,943
+0.31(+6.39%)
Aug 03, 2021
4.700
4.900
4.700
4.850
55,091
+0.20(+4.30%)
Aug 02, 2021
4.620
4.680
4.470
4.650
61,818
+0.23(+5.20%)
Jul 30, 2021
4.060
4.487
4.060
4.420
44,696
+0.07(+1.61%)
Jul 29, 2021
4.290
4.360
4.190
4.350
65,474
+0.13(+3.08%)
Jul 28, 2021
4.100
4.220
3.970
4.220
109,655
+0.29(+7.38%)
Jul 27, 2021
3.830
4.090
3.760
3.930
50,293
+0.12(+3.15%)
Jul 26, 2021
4.100
4.140
3.780
3.810
194,772
-0.35(-8.41%)
Jul 23, 2021
4.100
4.220
4.030
4.160
54,819
+0.06(+1.46%)
Jul 22, 2021
3.900
4.110
3.900
4.100
244,105
+0.22(+5.67%)
Jul 21, 2021
3.850
4.010
3.850
3.880
28,462
+0.03(+0.78%)
Jul 20, 2021
3.860
3.970
3.750
3.850
66,935
+0.04(+1.05%)
Jul 19, 2021
3.750
3.910
3.750
3.810
28,429
+0.00(+0.00%)
Jul 16, 2021
3.870
3.910
3.800
3.810
33,158
-0.06(-1.55%)
Jul 15, 2021
3.890
3.910
3.820
3.870
28,948
-0.04(-1.02%)
Jul 14, 2021
4.000
4.000
3.910
3.910
36,651
-0.06(-1.51%)
Jul 13, 2021
4.140
4.166
3.970
3.970
43,910
-0.16(-3.87%)
Jul 12, 2021
4.220
4.220
4.100
4.130
20,060
-0.06(-1.43%)
Jul 09, 2021
4.170
4.250
4.130
4.190
24,403
+0.02(+0.48%)
Jul 08, 2021
4.130
4.190
4.095
4.170
20,743
+0.00(+0.00%)
Jul 07, 2021
4.330
4.330
4.170
4.170
55,289
-0.16(-3.70%)
Jul 06, 2021
4.440
4.440
4.238
4.330
30,315
-0.11(-2.48%)
Jul 02, 2021
4.500
4.500
4.400
4.440
27,925
-0.04(-0.89%)
Jul 01, 2021
4.910
4.920
4.180
4.480
320,393
-0.32(-6.67%)
Jun 30, 2021
4.760
4.950
4.760
4.800
83,475
+0.01(+0.21%)
Jun 29, 2021
4.980
5.060
4.730
4.790
54,300
-0.23(-4.58%)
Jun 28, 2021
4.880
5.350
4.870
5.020
66,472
+0.21(+4.37%)
Jun 25, 2021
4.850
4.990
4.720
4.810
1,069,554
-0.13(-2.63%)
Jun 24, 2021
5.010
5.070
4.820
4.940
89,224
-0.02(-0.40%)
Jun 23, 2021
5.010
5.100
4.900
4.960
64,578
-0.12(-2.36%)
Jun 22, 2021
5.080
5.110
4.870
5.080
54,598
-0.01(-0.20%)
Jun 21, 2021
5.120
5.220
4.900
5.090
81,539
-0.02(-0.39%)
Jun 18, 2021
5.160
5.230
5.030
5.110
91,068
-0.13(-2.48%)
Jun 17, 2021
5.290
5.340
5.180
5.240
45,316
-0.06(-1.13%)
Jun 16, 2021
5.500
5.500
5.260
5.300
48,426
-0.19(-3.46%)
Jun 15, 2021
5.400
5.503
5.250
5.490
73,055
+0.14(+2.62%)
Jun 14, 2021
5.830
5.910
5.300
5.350
161,278
-0.48(-8.23%)
Jun 11, 2021
5.350
5.920
5.350
5.830
104,771
+0.45(+8.36%)
Jun 10, 2021
5.530
5.670
5.350
5.380
104,071
-0.19(-3.41%)
Jun 09, 2021
5.510
5.700
5.431
5.570
64,794
+0.18(+3.34%)
Jun 08, 2021
5.440
5.750
5.270
5.390
166,872
+0.02(+0.37%)
Jun 07, 2021
5.220
5.400
5.020
5.370
86,741
+0.25(+4.88%)
Jun 04, 2021
5.350
5.390
4.980
5.120
70,442
-0.16(-3.03%)
Jun 03, 2021
4.900
5.350
4.710
5.280
110,768
+0.45(+9.32%)
Jun 02, 2021
4.400
4.840
4.266
4.830
241,702
+0.54(+12.59%)
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.