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
Splash Beverage Group Inc
(NY:
SBEV
)
0.2500
-0.0389 (-13.46%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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, 2023
1.130
1.170
0.9901
1.010
385,322
-0.18(-15.13%)
May 30, 2023
1.180
1.190
1.145
1.190
62,419
+0.04(+3.48%)
May 26, 2023
1.130
1.192
1.120
1.150
172,901
+0.01(+0.88%)
May 25, 2023
1.270
1.280
1.130
1.140
143,463
-0.04(-3.39%)
May 24, 2023
1.170
1.185
1.140
1.180
67,218
+0.02(+1.72%)
May 23, 2023
1.120
1.170
1.100
1.160
175,439
-0.03(-2.52%)
May 22, 2023
1.180
1.190
1.130
1.190
159,949
+0.05(+4.39%)
May 19, 2023
1.190
1.190
1.120
1.140
116,284
-0.03(-2.56%)
May 18, 2023
1.210
1.210
1.160
1.170
119,614
-0.01(-0.85%)
May 17, 2023
1.160
1.199
1.140
1.180
123,521
+0.02(+1.72%)
May 16, 2023
1.240
1.250
1.160
1.160
139,571
-0.07(-5.69%)
May 15, 2023
1.220
1.240
1.170
1.230
114,468
+0.05(+4.24%)
May 12, 2023
1.240
1.260
1.160
1.180
114,780
-0.06(-4.84%)
May 11, 2023
1.210
1.250
1.180
1.240
65,264
+0.01(+0.81%)
May 10, 2023
1.260
1.279
1.230
1.230
157,149
-0.02(-1.60%)
May 09, 2023
1.290
1.300
1.210
1.250
114,733
-0.02(-1.57%)
May 08, 2023
1.300
1.300
1.200
1.270
156,723
+0.05(+4.10%)
May 05, 2023
1.230
1.250
1.200
1.220
100,108
+0.01(+0.83%)
May 04, 2023
1.240
1.260
1.170
1.210
136,428
-0.01(-0.82%)
May 03, 2023
1.230
1.270
1.190
1.220
166,504
+0.01(+0.83%)
May 02, 2023
1.230
1.232
1.180
1.210
116,543
-0.05(-3.97%)
May 01, 2023
1.170
1.315
1.160
1.260
146,065
+0.11(+9.57%)
Apr 28, 2023
1.160
1.229
1.130
1.150
139,493
+0.01(+0.88%)
Apr 27, 2023
1.140
1.180
1.130
1.140
45,832
-0.04(-3.39%)
Apr 26, 2023
1.200
1.240
1.150
1.180
143,494
-0.07(-5.60%)
Apr 25, 2023
1.110
1.290
1.101
1.250
228,886
+0.13(+11.61%)
Apr 24, 2023
1.050
1.150
1.050
1.120
146,931
+0.04(+3.70%)
Apr 21, 2023
1.090
1.140
1.050
1.080
149,258
-0.02(-1.82%)
Apr 20, 2023
1.090
1.130
1.080
1.100
79,737
+0.02(+1.85%)
Apr 19, 2023
1.180
1.180
1.040
1.080
163,776
-0.02(-1.82%)
Apr 18, 2023
1.100
1.120
1.080
1.100
118,229
+0.00(+0.00%)
Apr 17, 2023
1.120
1.156
1.080
1.100
217,616
+0.01(+0.92%)
Apr 14, 2023
1.150
1.230
1.060
1.090
423,307
-0.07(-6.03%)
Apr 13, 2023
1.110
1.290
1.100
1.160
438,538
-0.01(-0.85%)
Apr 12, 2023
1.280
1.320
1.120
1.170
633,869
-0.11(-8.59%)
Apr 11, 2023
1.420
1.420
1.265
1.280
289,940
-0.14(-9.86%)
Apr 10, 2023
1.410
1.470
1.410
1.420
138,541
+0.00(+0.00%)
Apr 06, 2023
1.510
1.542
1.400
1.420
111,821
-0.03(-2.07%)
Apr 05, 2023
1.410
1.500
1.410
1.450
256,500
+0.06(+4.32%)
Apr 04, 2023
1.510
1.550
1.350
1.390
289,073
-0.11(-7.33%)
Apr 03, 2023
1.680
1.690
1.480
1.500
203,120
-0.14(-8.54%)
Mar 31, 2023
1.620
1.720
1.600
1.640
328,408
+0.03(+1.86%)
Mar 30, 2023
1.650
1.655
1.570
1.610
72,751
+0.01(+0.63%)
Mar 29, 2023
1.610
1.630
1.550
1.600
117,513
+0.06(+3.90%)
Mar 28, 2023
1.590
1.590
1.520
1.540
88,135
-0.04(-2.53%)
Mar 27, 2023
1.400
1.580
1.400
1.580
161,254
+0.20(+14.49%)
Mar 24, 2023
1.530
1.550
1.340
1.380
171,817
-0.08(-5.48%)
Mar 23, 2023
1.690
1.702
1.400
1.460
342,378
-0.18(-10.98%)
Mar 22, 2023
1.760
1.770
1.630
1.640
161,499
-0.11(-6.29%)
Mar 21, 2023
1.770
1.810
1.662
1.750
191,068
+0.00(+0.00%)
Mar 20, 2023
1.700
1.850
1.624
1.750
595,137
+0.15(+9.37%)
Mar 17, 2023
1.460
1.650
1.410
1.600
128,638
+0.09(+5.96%)
Mar 16, 2023
1.360
1.590
1.360
1.510
204,287
+0.10(+7.09%)
Mar 15, 2023
1.510
1.510
1.370
1.410
159,419
-0.09(-6.00%)
Mar 14, 2023
1.620
1.650
1.500
1.500
156,583
-0.06(-3.85%)
Mar 13, 2023
1.590
1.710
1.510
1.560
155,353
-0.03(-1.89%)
Mar 10, 2023
1.710
1.750
1.510
1.590
308,734
-0.07(-4.22%)
Mar 09, 2023
1.510
1.700
1.510
1.660
281,779
+0.16(+10.44%)
Mar 08, 2023
1.450
1.580
1.450
1.503
252,545
+0.05(+3.66%)
Mar 07, 2023
1.440
1.500
1.418
1.450
178,122
+0.03(+2.11%)
Mar 06, 2023
1.360
1.450
1.340
1.420
67,707
+0.08(+5.97%)
Mar 03, 2023
1.290
1.345
1.284
1.340
90,706
+0.01(+0.94%)
Mar 02, 2023
1.240
1.340
1.240
1.327
101,830
+0.09(+7.06%)
Mar 01, 2023
1.340
1.390
1.240
1.240
141,655
-0.12(-8.82%)
Feb 28, 2023
1.350
1.500
1.330
1.360
110,691
+0.00(+0.00%)
Feb 27, 2023
1.320
1.430
1.320
1.360
88,662
+0.04(+3.03%)
Feb 24, 2023
1.430
1.480
1.270
1.320
142,256
-0.16(-10.81%)
Feb 23, 2023
1.490
1.590
1.440
1.480
297,767
+0.03(+2.07%)
Feb 22, 2023
1.310
1.470
1.300
1.450
250,584
+0.19(+15.08%)
Feb 21, 2023
1.220
1.330
1.220
1.260
66,962
-0.05(-3.82%)
Feb 17, 2023
1.250
1.340
1.230
1.310
266,073
+0.10(+8.26%)
Feb 16, 2023
1.070
1.248
1.060
1.210
308,811
+0.12(+11.01%)
Feb 15, 2023
1.050
1.100
1.050
1.090
132,757
+0.00(+0.00%)
Feb 14, 2023
1.100
1.100
1.050
1.090
70,794
+0.05(+4.81%)
Feb 13, 2023
1.050
1.100
1.030
1.040
111,013
-0.05(-4.59%)
Feb 10, 2023
1.060
1.090
1.040
1.090
92,787
+0.02(+1.87%)
Feb 09, 2023
1.140
1.140
1.050
1.070
85,319
+0.03(+2.88%)
Feb 08, 2023
1.070
1.100
1.040
1.040
79,071
-0.03(-2.80%)
Feb 07, 2023
1.110
1.110
1.030
1.070
139,394
+0.00(+0.00%)
Feb 06, 2023
1.030
1.120
1.030
1.070
152,006
+0.04(+3.88%)
Feb 03, 2023
1.070
1.120
1.030
1.030
375,435
-0.06(-5.70%)
Feb 02, 2023
1.060
1.140
1.040
1.092
400,059
+0.03(+3.05%)
Feb 01, 2023
1.140
1.140
1.030
1.060
275,989
-0.09(-7.83%)
Jan 31, 2023
1.160
1.180
1.070
1.150
143,178
+0.00(+0.00%)
Jan 30, 2023
1.210
1.210
1.150
1.150
112,626
-0.03(-2.54%)
Jan 27, 2023
1.200
1.200
1.170
1.180
86,495
+0.01(+0.85%)
Jan 26, 2023
1.150
1.200
1.120
1.170
113,877
+0.05(+4.46%)
Jan 25, 2023
1.170
1.190
1.110
1.120
128,319
-0.03(-2.61%)
Jan 24, 2023
1.080
1.169
1.068
1.150
184,585
+0.08(+7.37%)
Jan 23, 2023
1.020
1.080
0.9601
1.071
284,864
+0.07(+7.11%)
Jan 20, 2023
0.9500
1.000
0.9163
1.000
351,744
+0.04(+4.17%)
Jan 19, 2023
0.9164
0.9835
0.9100
0.9600
87,331
+0.05(+5.49%)
Jan 18, 2023
0.9399
0.9900
0.9038
0.9100
172,424
-0.03(-3.18%)
Jan 17, 2023
0.9320
0.9400
0.8900
0.9399
154,286
+0.02(+2.34%)
Jan 13, 2023
0.8500
0.9495
0.8350
0.9184
328,214
+0.12(+14.77%)
Jan 12, 2023
0.8000
0.8324
0.7900
0.8002
162,635
+0.00(+0.01%)
Jan 11, 2023
0.8100
0.8202
0.7710
0.8001
118,232
+0.00(+0.31%)
Jan 10, 2023
0.8000
0.8230
0.7502
0.7976
124,952
+0.04(+4.95%)
Jan 09, 2023
0.8100
0.8330
0.7600
0.7600
383,521
-0.05(-6.17%)
Jan 06, 2023
0.8300
0.8340
0.8002
0.8100
220,385
-0.02(-2.41%)
Jan 05, 2023
0.8500
0.8800
0.8125
0.8300
191,064
-0.04(-4.59%)
Jan 04, 2023
0.9300
0.9300
0.8111
0.8699
337,450
+0.02(+2.34%)
Jan 03, 2023
0.9780
0.9800
0.8401
0.8500
671,947
-0.11(-11.59%)
Dec 30, 2022
1.010
1.040
0.8800
0.9614
323,063
-0.02(-1.89%)
Dec 29, 2022
0.9000
1.050
0.9000
0.9799
383,524
+0.09(+10.09%)
Dec 28, 2022
0.8700
0.9100
0.8384
0.8901
132,522
+0.03(+2.90%)
Dec 27, 2022
0.8600
0.8699
0.8500
0.8650
154,932
+0.02(+2.33%)
Dec 23, 2022
0.8327
0.8700
0.8157
0.8453
102,855
+0.01(+1.23%)
Dec 22, 2022
0.9000
0.9055
0.8000
0.8350
369,533
-0.07(-7.22%)
Dec 21, 2022
0.9300
0.9300
0.9000
0.9000
86,955
+0.00(+0.00%)
Dec 20, 2022
0.9200
0.9400
0.9000
0.9000
99,112
-0.02(-2.60%)
Dec 19, 2022
0.9900
1.010
0.9200
0.9240
247,886
-0.07(-6.67%)
Dec 16, 2022
1.010
1.023
0.9900
0.9900
178,891
+0.00(+0.00%)
Dec 15, 2022
0.9900
1.020
0.9806
0.9900
139,867
+0.00(+0.00%)
Dec 14, 2022
0.9900
1.020
0.9900
0.9900
154,684
-0.02(-1.98%)
Dec 13, 2022
0.9900
1.030
0.9705
1.010
167,900
+0.01(+1.40%)
Dec 12, 2022
0.9800
1.030
0.9800
0.9961
133,465
+0.02(+1.63%)
Dec 09, 2022
1.000
1.010
0.9800
0.9801
245,964
-0.06(-5.76%)
Dec 08, 2022
1.070
1.120
0.9900
1.040
486,099
+0.02(+1.90%)
Dec 07, 2022
1.070
1.080
1.010
1.021
53,501
-0.04(-3.72%)
Dec 06, 2022
1.070
1.120
1.010
1.060
220,198
+0.05(+4.95%)
Dec 05, 2022
1.000
1.090
1.000
1.010
538,154
+0.01(+1.01%)
Dec 02, 2022
1.000
1.020
0.9700
0.9999
242,290
+0.01(+1.01%)
Dec 01, 2022
1.050
1.050
0.9590
0.9899
361,027
-0.04(-3.89%)
Nov 30, 2022
1.010
1.080
1.000
1.030
136,657
+0.01(+0.99%)
Nov 29, 2022
1.040
1.050
0.9800
1.020
152,147
+0.02(+1.99%)
Nov 28, 2022
1.030
1.040
0.9729
1.000
139,768
-0.02(-1.96%)
Nov 25, 2022
0.9900
1.030
0.9500
1.020
125,228
+0.02(+2.00%)
Nov 23, 2022
1.020
1.040
0.9800
1.000
195,572
-0.02(-1.96%)
Nov 22, 2022
1.040
1.050
1.000
1.020
221,667
-0.01(-0.97%)
Nov 21, 2022
1.030
1.080
1.000
1.030
69,890
+0.00(+0.00%)
Nov 18, 2022
1.030
1.070
1.010
1.030
84,428
+0.02(+1.48%)
Nov 17, 2022
1.050
1.060
0.9501
1.015
304,567
-0.05(-4.25%)
Nov 16, 2022
1.120
1.150
1.050
1.060
203,729
-0.01(-0.93%)
Nov 15, 2022
1.140
1.169
1.030
1.070
348,706
-0.01(-0.93%)
Nov 14, 2022
1.200
1.210
1.080
1.080
284,134
-0.14(-11.11%)
Nov 11, 2022
1.140
1.240
1.090
1.215
226,608
+0.09(+7.52%)
Nov 10, 2022
1.080
1.226
1.080
1.130
157,760
+0.06(+5.61%)
Nov 09, 2022
1.110
1.150
1.070
1.070
95,802
-0.05(-4.46%)
Nov 08, 2022
1.130
1.150
1.080
1.120
171,791
+0.04(+3.70%)
Nov 07, 2022
1.200
1.200
1.080
1.080
90,632
-0.08(-6.90%)
Nov 04, 2022
1.130
1.171
1.067
1.160
108,509
+0.10(+9.43%)
Nov 03, 2022
1.120
1.180
1.050
1.060
209,970
-0.05(-4.50%)
Nov 02, 2022
1.150
1.200
1.100
1.110
176,748
-0.06(-5.13%)
Nov 01, 2022
1.210
1.227
1.150
1.170
73,406
-0.03(-2.50%)
Oct 31, 2022
1.180
1.220
1.150
1.200
171,782
-0.02(-1.64%)
Oct 28, 2022
1.230
1.240
1.170
1.220
60,743
-0.01(-0.81%)
Oct 27, 2022
1.210
1.230
1.170
1.230
99,560
+0.01(+0.82%)
Oct 26, 2022
1.120
1.240
1.100
1.220
174,442
+0.12(+10.91%)
Oct 25, 2022
1.110
1.190
1.100
1.100
222,180
-0.02(-1.78%)
Oct 24, 2022
1.140
1.190
1.100
1.120
190,560
+0.02(+1.81%)
Oct 21, 2022
1.210
1.210
1.100
1.100
100,816
-0.05(-4.35%)
Oct 20, 2022
1.200
1.250
1.130
1.150
110,833
-0.07(-5.74%)
Oct 19, 2022
1.310
1.320
1.200
1.220
143,876
-0.07(-5.43%)
Oct 18, 2022
1.370
1.370
1.280
1.290
135,278
-0.01(-0.77%)
Oct 17, 2022
1.320
1.377
1.280
1.300
78,503
-0.02(-1.52%)
Oct 14, 2022
1.340
1.350
1.310
1.320
29,660
+0.01(+0.76%)
Oct 13, 2022
1.260
1.400
1.260
1.310
86,520
+0.04(+3.15%)
Oct 12, 2022
1.300
1.310
1.260
1.270
23,803
-0.02(-1.55%)
Oct 11, 2022
1.310
1.360
1.260
1.290
71,651
-0.05(-3.73%)
Oct 10, 2022
1.340
1.370
1.280
1.340
74,436
-0.03(-2.19%)
Oct 07, 2022
1.360
1.430
1.360
1.370
133,673
+0.02(+1.48%)
Oct 06, 2022
1.360
1.411
1.350
1.350
65,714
-0.01(-0.74%)
Oct 05, 2022
1.370
1.390
1.350
1.360
94,878
+0.01(+0.74%)
Oct 04, 2022
1.280
1.385
1.261
1.350
163,068
+0.06(+4.65%)
Oct 03, 2022
1.360
1.400
1.260
1.290
122,885
-0.08(-5.84%)
Sep 30, 2022
1.330
1.420
1.250
1.370
183,419
+0.04(+3.01%)
Sep 29, 2022
1.400
1.400
1.300
1.330
164,798
-0.03(-2.21%)
Sep 28, 2022
1.430
1.450
1.330
1.360
503,951
-0.07(-4.90%)
Sep 27, 2022
1.420
1.500
1.350
1.430
233,970
+0.01(+0.70%)
Sep 26, 2022
1.280
1.530
1.270
1.420
894,530
+0.11(+8.40%)
Sep 23, 2022
1.300
1.440
1.270
1.310
2,320,338
-0.63(-32.47%)
Sep 22, 2022
2.170
2.189
1.900
1.940
281,567
-0.18(-8.49%)
Sep 21, 2022
2.090
2.170
2.030
2.120
137,814
+0.07(+3.41%)
Sep 20, 2022
2.100
2.110
2.000
2.050
247,763
-0.02(-0.97%)
Sep 19, 2022
1.960
2.100
1.940
2.070
121,235
+0.08(+4.02%)
Sep 16, 2022
2.010
2.082
1.960
1.990
135,837
-0.03(-1.49%)
Sep 15, 2022
2.060
2.196
2.000
2.020
109,493
-0.05(-2.42%)
Sep 14, 2022
2.180
2.180
2.010
2.070
88,786
+0.07(+3.50%)
Sep 13, 2022
2.130
2.200
1.990
2.000
189,092
+0.01(+0.50%)
Sep 12, 2022
2.050
2.065
1.970
1.990
61,945
-0.04(-1.97%)
Sep 09, 2022
1.940
2.060
1.930
2.030
113,789
+0.07(+3.57%)
Sep 08, 2022
1.890
2.070
1.890
1.960
127,732
+0.05(+2.72%)
Sep 07, 2022
1.870
1.910
1.830
1.908
77,342
+0.03(+1.49%)
Sep 06, 2022
1.930
1.930
1.770
1.880
74,011
-0.02(-1.05%)
Sep 02, 2022
1.890
1.950
1.831
1.900
51,046
+0.02(+1.06%)
Sep 01, 2022
1.850
1.910
1.800
1.880
95,829
+0.03(+1.62%)
Aug 31, 2022
1.950
1.960
1.803
1.850
175,575
-0.01(-0.54%)
Aug 30, 2022
1.750
1.890
1.690
1.860
432,049
+0.08(+4.49%)
Aug 29, 2022
1.920
1.920
1.780
1.780
285,854
-0.12(-6.32%)
Aug 26, 2022
1.970
1.990
1.810
1.900
164,878
-0.01(-0.52%)
Aug 25, 2022
1.980
1.980
1.860
1.910
297,413
+0.03(+1.60%)
Aug 24, 2022
2.050
2.150
1.850
1.880
419,091
-0.06(-3.09%)
Aug 23, 2022
2.090
2.090
1.920
1.940
288,776
-0.12(-5.83%)
Aug 22, 2022
2.110
2.129
2.000
2.060
144,970
-0.07(-3.29%)
Aug 19, 2022
2.460
2.460
2.130
2.130
388,200
-0.29(-11.98%)
Aug 18, 2022
2.610
2.610
2.350
2.420
173,114
-0.14(-5.47%)
Aug 17, 2022
2.580
2.640
2.510
2.560
92,159
-0.02(-0.78%)
Aug 16, 2022
2.600
2.730
2.580
2.580
120,743
-0.09(-3.37%)
Aug 15, 2022
2.620
2.749
2.610
2.670
171,174
+0.00(+0.03%)
Aug 12, 2022
2.730
2.840
2.616
2.669
157,392
-0.08(-2.94%)
Aug 11, 2022
2.820
2.860
2.730
2.750
101,324
-0.03(-1.08%)
Aug 10, 2022
2.900
2.930
2.720
2.780
98,084
-0.12(-4.14%)
Aug 09, 2022
2.850
2.920
2.750
2.900
160,323
+0.11(+3.94%)
Aug 08, 2022
2.820
2.980
2.790
2.790
107,611
-0.08(-2.79%)
Aug 05, 2022
2.930
3.000
2.833
2.870
152,517
-0.05(-1.71%)
Aug 04, 2022
2.990
3.000
2.810
2.920
121,717
-0.08(-2.67%)
Aug 03, 2022
2.970
3.070
2.880
3.000
116,286
+0.03(+1.01%)
Aug 02, 2022
2.900
2.990
2.830
2.970
151,255
+0.06(+2.06%)
Aug 01, 2022
2.760
2.960
2.720
2.910
116,740
+0.09(+3.19%)
Jul 29, 2022
2.800
2.910
2.750
2.820
53,784
+0.00(+0.00%)
Jul 28, 2022
2.900
2.900
2.780
2.820
44,847
-0.08(-2.76%)
Jul 27, 2022
2.900
2.940
2.710
2.900
112,984
+0.00(+0.00%)
Jul 26, 2022
2.860
2.920
2.622
2.900
226,481
+0.09(+3.20%)
Jul 25, 2022
2.920
2.950
2.770
2.810
127,424
-0.09(-3.10%)
Jul 22, 2022
3.150
3.150
2.810
2.900
332,865
-0.18(-5.84%)
Jul 21, 2022
3.250
3.450
3.020
3.080
722,659
-0.10(-3.14%)
Jul 20, 2022
3.060
3.180
3.000
3.180
184,140
+0.16(+5.30%)
Jul 19, 2022
3.260
3.269
2.970
3.020
315,828
-0.15(-4.73%)
Jul 18, 2022
3.190
3.240
3.070
3.170
134,330
-0.03(-0.94%)
Jul 15, 2022
3.030
3.240
2.987
3.200
131,945
+0.15(+4.92%)
Jul 14, 2022
3.150
3.200
2.980
3.050
142,385
-0.11(-3.48%)
Jul 13, 2022
2.930
3.180
2.880
3.160
414,366
+0.19(+6.40%)
Jul 12, 2022
2.780
3.080
2.700
2.970
340,495
+0.19(+6.83%)
Jul 11, 2022
2.730
2.856
2.651
2.780
217,194
+0.06(+2.21%)
Jul 08, 2022
2.430
2.720
2.420
2.720
338,577
+0.31(+12.86%)
Jul 07, 2022
2.460
2.500
2.400
2.410
91,814
-0.06(-2.43%)
Jul 06, 2022
2.600
2.600
2.140
2.470
348,773
-0.13(-5.00%)
Jul 05, 2022
2.630
2.700
2.530
2.600
126,747
-0.10(-3.70%)
Jul 01, 2022
2.900
2.915
2.680
2.700
317,388
-0.29(-9.70%)
Jun 30, 2022
3.250
3.332
2.930
2.990
839,348
-0.10(-3.24%)
Jun 29, 2022
3.260
3.289
2.500
3.090
1,057,102
+0.04(+1.31%)
Jun 28, 2022
2.750
3.148
2.670
3.050
1,043,868
+0.45(+17.31%)
Jun 27, 2022
2.300
2.750
2.240
2.600
674,737
+0.38(+17.12%)
Jun 24, 2022
2.050
2.240
2.050
2.220
394,795
+0.17(+8.29%)
Jun 23, 2022
2.200
2.220
1.990
2.050
218,862
-0.08(-3.76%)
Jun 22, 2022
2.150
2.168
2.010
2.130
319,341
+0.09(+4.41%)
Jun 21, 2022
1.850
2.130
1.839
2.040
151,186
+0.24(+13.33%)
Jun 17, 2022
1.690
1.840
1.660
1.800
71,959
+0.11(+6.51%)
Jun 16, 2022
1.770
1.810
1.620
1.690
92,563
-0.12(-6.63%)
Jun 15, 2022
1.820
1.920
1.770
1.810
70,747
+0.00(+0.00%)
Jun 14, 2022
1.880
1.970
1.770
1.810
67,148
-0.07(-3.72%)
Jun 13, 2022
2.000
2.000
1.880
1.880
94,724
-0.17(-8.29%)
Jun 10, 2022
2.050
2.078
2.000
2.050
67,367
-0.04(-1.91%)
Jun 09, 2022
2.010
2.090
2.000
2.090
41,274
+0.06(+2.96%)
Jun 08, 2022
2.030
2.060
1.970
2.030
49,711
+0.01(+0.50%)
Jun 07, 2022
2.050
2.060
2.000
2.020
24,708
-0.03(-1.46%)
Jun 06, 2022
2.040
2.060
2.000
2.050
35,213
-0.02(-0.97%)
Jun 03, 2022
2.020
2.090
1.990
2.070
23,186
+0.08(+4.02%)
Jun 02, 2022
2.010
2.050
1.870
1.990
133,881
-0.06(-2.93%)
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.