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
Global Blue Group Holding Ag
(NY:
GB
)
4.700
-0.150 (-3.09%)
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, 2024
4.820
4.850
4.700
4.700
11,468
-0.15(-3.09%)
May 30, 2024
4.950
4.950
4.830
4.850
10,225
-0.10(-2.02%)
May 29, 2024
4.930
4.957
4.917
4.950
7,430
+0.05(+1.02%)
May 28, 2024
4.920
4.920
4.900
4.900
10,266
+0.00(+0.00%)
May 24, 2024
4.900
4.945
4.890
4.900
5,591
+0.00(+0.00%)
May 23, 2024
4.920
4.920
4.899
4.900
3,536
-0.03(-0.61%)
May 22, 2024
4.900
5.032
4.900
4.930
19,874
+0.02(+0.41%)
May 21, 2024
4.900
5.000
4.900
4.910
11,497
-0.03(-0.61%)
May 20, 2024
5.060
5.060
4.900
4.940
29,376
-0.05(-1.00%)
May 17, 2024
4.890
5.040
4.890
4.990
9,487
+0.07(+1.42%)
May 16, 2024
4.910
4.950
4.900
4.920
13,415
-0.04(-0.81%)
May 15, 2024
5.000
5.048
4.920
4.960
5,070
-0.04(-0.80%)
May 14, 2024
5.010
5.020
4.974
5.000
18,477
-0.01(-0.20%)
May 13, 2024
5.050
5.050
4.962
5.010
95,554
-0.02(-0.40%)
May 10, 2024
5.050
5.060
4.960
5.030
14,425
+0.05(+1.00%)
May 09, 2024
5.010
5.031
4.900
4.980
14,268
+0.08(+1.63%)
May 08, 2024
5.120
5.120
4.900
4.900
33,658
-0.15(-2.97%)
May 07, 2024
5.120
5.120
5.020
5.050
4,220
-0.07(-1.37%)
May 06, 2024
5.090
5.120
5.030
5.120
6,344
+0.03(+0.49%)
May 03, 2024
5.100
5.105
5.090
5.095
9,505
+0.01(+0.30%)
May 02, 2024
5.080
5.100
5.010
5.080
12,702
+0.00(+0.00%)
May 01, 2024
5.150
5.150
4.990
5.080
2,151
-0.04(-0.78%)
Apr 30, 2024
4.900
5.120
4.850
5.120
76,155
+0.22(+4.49%)
Apr 29, 2024
5.000
5.022
4.885
4.900
25,636
-0.13(-2.58%)
Apr 26, 2024
5.010
5.050
4.910
5.030
21,179
-0.03(-0.59%)
Apr 25, 2024
5.070
5.110
5.010
5.060
6,107
-0.04(-0.78%)
Apr 24, 2024
4.950
5.140
4.950
5.100
9,239
+0.12(+2.41%)
Apr 23, 2024
4.930
5.025
4.930
4.980
11,667
-0.02(-0.40%)
Apr 22, 2024
4.990
5.060
4.880
5.000
12,681
+0.00(+0.00%)
Apr 19, 2024
5.180
5.210
4.910
5.000
7,451
-0.28(-5.30%)
Apr 18, 2024
5.200
5.280
5.080
5.280
14,061
+0.17(+3.33%)
Apr 17, 2024
4.920
5.140
4.890
5.110
14,560
+0.10(+2.00%)
Apr 16, 2024
4.870
5.144
4.870
5.010
40,394
+0.14(+2.87%)
Apr 15, 2024
5.180
5.180
4.840
4.870
19,058
-0.39(-7.41%)
Apr 12, 2024
5.300
5.300
5.200
5.260
9,658
-0.05(-0.94%)
Apr 11, 2024
5.440
5.450
5.250
5.310
12,498
+0.00(+0.00%)
Apr 10, 2024
5.380
5.380
5.220
5.310
82,319
+0.01(+0.19%)
Apr 09, 2024
5.300
5.320
5.250
5.300
31,507
+0.02(+0.38%)
Apr 08, 2024
5.400
5.400
5.150
5.280
13,908
+0.04(+0.76%)
Apr 05, 2024
5.170
5.320
5.010
5.240
8,877
+0.09(+1.75%)
Apr 04, 2024
5.400
5.400
5.016
5.150
35,012
-0.19(-3.56%)
Apr 03, 2024
5.380
5.380
5.310
5.340
6,225
+0.04(+0.75%)
Apr 02, 2024
5.360
5.370
5.250
5.300
7,257
-0.05(-0.93%)
Apr 01, 2024
5.650
5.700
5.300
5.350
137,731
+0.11(+2.10%)
Mar 28, 2024
5.100
5.240
5.000
5.240
136,433
+0.23(+4.59%)
Mar 27, 2024
5.080
5.130
4.950
5.010
15,026
+0.01(+0.20%)
Mar 26, 2024
4.970
5.000
4.880
5.000
33,534
+0.17(+3.52%)
Mar 25, 2024
4.590
4.830
4.431
4.830
32,385
+0.13(+2.77%)
Mar 22, 2024
4.670
4.750
4.430
4.700
5,281
+0.02(+0.43%)
Mar 21, 2024
4.710
4.820
4.660
4.680
14,123
-0.08(-1.68%)
Mar 20, 2024
4.830
4.830
4.710
4.760
15,335
-0.05(-1.04%)
Mar 19, 2024
4.750
4.830
4.750
4.810
4,839
-0.02(-0.41%)
Mar 18, 2024
4.850
4.850
4.750
4.830
10,170
-0.02(-0.41%)
Mar 15, 2024
4.890
4.890
4.803
4.850
7,893
+0.03(+0.62%)
Mar 14, 2024
4.800
4.825
4.795
4.820
2,338
-0.02(-0.41%)
Mar 13, 2024
4.700
4.856
4.600
4.840
45,260
+0.14(+2.98%)
Mar 12, 2024
4.700
4.700
4.626
4.700
12,851
+0.00(+0.00%)
Mar 11, 2024
4.550
4.700
4.380
4.700
15,659
+0.25(+5.62%)
Mar 08, 2024
4.560
4.700
4.430
4.450
23,421
-0.25(-5.32%)
Mar 07, 2024
4.400
4.700
4.400
4.700
29,179
+0.27(+6.09%)
Mar 06, 2024
4.500
4.590
4.410
4.430
16,599
-0.07(-1.56%)
Mar 05, 2024
4.670
4.670
4.470
4.500
17,033
-0.14(-3.02%)
Mar 04, 2024
4.630
4.700
4.600
4.640
17,674
+0.04(+0.87%)
Mar 01, 2024
4.700
4.710
4.530
4.600
141,042
-0.11(-2.34%)
Feb 29, 2024
4.400
4.710
4.260
4.710
39,943
+0.36(+8.28%)
Feb 28, 2024
4.600
4.700
4.310
4.350
52,822
+0.04(+0.93%)
Feb 27, 2024
4.700
4.819
4.300
4.310
152,553
-0.40(-8.49%)
Feb 26, 2024
4.710
4.710
4.620
4.710
46,156
+0.01(+0.21%)
Feb 23, 2024
4.690
4.700
4.610
4.700
25,156
-0.01(-0.21%)
Feb 22, 2024
4.710
4.710
4.600
4.710
35,157
+0.00(+0.00%)
Feb 21, 2024
4.710
4.710
4.650
4.710
24,969
+0.01(+0.21%)
Feb 20, 2024
4.710
4.710
4.680
4.700
61,947
+0.00(+0.00%)
Feb 16, 2024
4.800
4.800
4.690
4.700
42,081
-0.01(-0.21%)
Feb 15, 2024
4.710
4.710
4.690
4.710
35,219
+0.01(+0.21%)
Feb 14, 2024
4.720
4.720
4.690
4.700
31,250
+0.00(+0.00%)
Feb 13, 2024
4.850
4.850
4.680
4.700
86,127
+0.20(+4.44%)
Feb 12, 2024
4.650
4.650
4.370
4.500
14,429
-0.18(-3.85%)
Feb 09, 2024
4.410
4.680
4.380
4.680
18,413
+0.32(+7.34%)
Feb 08, 2024
4.260
4.440
4.170
4.360
18,074
+0.11(+2.59%)
Feb 07, 2024
4.260
4.390
4.220
4.250
17,692
-0.10(-2.30%)
Feb 06, 2024
4.140
4.350
4.140
4.350
14,207
+0.14(+3.33%)
Feb 05, 2024
4.250
4.370
4.100
4.210
13,681
-0.04(-0.94%)
Feb 02, 2024
4.320
4.320
4.100
4.250
30,683
-0.10(-2.30%)
Feb 01, 2024
4.530
4.530
4.310
4.350
15,025
-0.10(-2.25%)
Jan 31, 2024
4.390
4.560
4.320
4.450
52,465
+0.00(+0.00%)
Jan 30, 2024
4.360
4.520
4.360
4.450
41,665
+0.10(+2.30%)
Jan 29, 2024
4.600
4.680
4.320
4.350
34,090
-0.28(-6.05%)
Jan 26, 2024
4.640
4.680
4.470
4.630
30,762
-0.05(-1.07%)
Jan 25, 2024
4.700
4.700
4.610
4.680
13,096
-0.02(-0.43%)
Jan 24, 2024
4.640
4.725
4.610
4.700
55,126
+0.07(+1.51%)
Jan 23, 2024
4.720
4.720
4.630
4.630
24,472
-0.07(-1.49%)
Jan 22, 2024
4.670
4.700
4.620
4.700
2,416
+0.02(+0.43%)
Jan 19, 2024
4.630
4.710
4.610
4.680
18,309
+0.00(+0.00%)
Jan 18, 2024
4.610
4.700
4.610
4.680
12,894
+0.05(+1.08%)
Jan 17, 2024
4.640
4.640
4.630
4.630
922
-0.07(-1.49%)
Jan 16, 2024
4.680
4.705
4.600
4.700
16,976
+0.00(+0.00%)
Jan 12, 2024
4.680
4.700
4.680
4.700
35,037
-0.03(-0.63%)
Jan 11, 2024
4.620
4.730
4.620
4.730
10,222
+0.01(+0.21%)
Jan 10, 2024
4.650
4.720
4.610
4.720
6,739
+0.05(+1.07%)
Jan 09, 2024
4.620
4.710
4.608
4.670
4,586
-0.06(-1.27%)
Jan 08, 2024
4.600
4.830
4.600
4.730
13,116
+0.09(+1.94%)
Jan 05, 2024
4.680
4.700
4.580
4.640
21,353
-0.06(-1.28%)
Jan 04, 2024
4.730
4.735
4.619
4.700
7,649
+0.00(+0.00%)
Jan 03, 2024
4.780
4.890
4.690
4.700
23,565
-0.03(-0.63%)
Jan 02, 2024
4.800
4.930
4.633
4.730
21,953
+0.00(+0.00%)
Dec 29, 2023
4.790
4.790
4.650
4.730
156,655
+0.03(+0.64%)
Dec 28, 2023
4.710
4.710
4.620
4.700
24,037
+0.01(+0.21%)
Dec 27, 2023
4.482
4.710
4.482
4.690
21,083
+0.07(+1.52%)
Dec 26, 2023
4.760
4.760
4.530
4.620
71,940
-0.08(-1.70%)
Dec 22, 2023
4.570
4.730
4.480
4.700
22,743
+0.22(+4.91%)
Dec 21, 2023
4.700
4.700
4.410
4.480
64,977
-0.09(-1.97%)
Dec 20, 2023
4.530
4.600
4.450
4.570
25,156
+0.05(+1.11%)
Dec 19, 2023
4.550
4.620
4.500
4.520
4,310
-0.10(-2.16%)
Dec 18, 2023
4.600
4.700
4.430
4.620
24,758
+0.01(+0.22%)
Dec 15, 2023
4.500
4.705
4.500
4.610
5,360
+0.01(+0.22%)
Dec 14, 2023
4.650
4.660
4.500
4.600
29,743
+0.08(+1.77%)
Dec 13, 2023
4.650
4.650
4.500
4.520
5,775
-0.06(-1.31%)
Dec 12, 2023
4.530
4.610
4.530
4.580
5,405
-0.05(-1.08%)
Dec 11, 2023
4.530
4.675
4.510
4.630
12,767
-0.01(-0.22%)
Dec 08, 2023
4.630
4.740
4.610
4.640
15,036
-0.03(-0.64%)
Dec 07, 2023
4.750
4.750
4.505
4.670
38,374
+0.04(+0.86%)
Dec 06, 2023
4.800
4.800
4.530
4.630
14,558
-0.07(-1.49%)
Dec 05, 2023
4.710
4.850
4.510
4.700
16,077
+0.00(+0.00%)
Dec 04, 2023
4.500
4.739
4.500
4.700
35,341
+0.20(+4.44%)
Dec 01, 2023
4.680
4.720
4.500
4.500
11,439
-0.20(-4.26%)
Nov 30, 2023
4.500
4.820
4.500
4.700
47,347
+0.59(+14.36%)
Nov 29, 2023
5.000
5.000
4.100
4.110
118,847
-0.64(-13.47%)
Nov 28, 2023
4.520
4.750
4.500
4.750
50,723
+0.25(+5.56%)
Nov 27, 2023
4.530
4.690
4.470
4.500
21,521
+0.04(+0.90%)
Nov 24, 2023
4.600
4.610
4.450
4.460
19,982
-0.12(-2.62%)
Nov 22, 2023
4.690
4.700
4.570
4.580
4,744
-0.07(-1.51%)
Nov 21, 2023
4.900
5.000
4.650
4.650
9,288
-0.12(-2.52%)
Nov 20, 2023
5.040
5.040
4.770
4.770
4,218
-0.24(-4.79%)
Nov 17, 2023
5.150
5.245
4.870
5.010
6,133
-0.08(-1.57%)
Nov 16, 2023
5.260
5.260
5.010
5.090
11,987
-0.04(-0.78%)
Nov 15, 2023
5.070
5.200
5.070
5.130
3,791
-0.03(-0.58%)
Nov 14, 2023
5.060
5.160
5.035
5.160
4,669
+0.11(+2.18%)
Nov 13, 2023
5.120
5.270
4.800
5.050
55,241
-0.24(-4.54%)
Nov 10, 2023
5.110
5.290
5.060
5.290
3,232
+0.24(+4.75%)
Nov 09, 2023
5.570
5.570
5.000
5.050
5,543
-0.02(-0.39%)
Nov 08, 2023
5.210
5.220
5.065
5.070
1,789
-0.13(-2.50%)
Nov 07, 2023
5.310
5.310
5.200
5.200
2,474
-0.11(-2.07%)
Nov 06, 2023
5.490
5.620
5.205
5.310
6,324
-0.09(-1.67%)
Nov 03, 2023
5.390
5.700
5.180
5.400
27,699
+0.10(+1.89%)
Nov 02, 2023
5.510
5.510
5.022
5.300
14,037
-0.07(-1.35%)
Nov 01, 2023
5.350
5.373
5.350
5.373
921
+0.02(+0.42%)
Oct 31, 2023
5.000
5.350
4.990
5.350
48,957
+0.17(+3.28%)
Oct 30, 2023
5.070
5.260
5.070
5.180
13,675
+0.09(+1.77%)
Oct 27, 2023
5.286
5.286
5.090
5.090
1,751
-0.07(-1.36%)
Oct 26, 2023
5.080
5.270
5.030
5.160
7,327
+0.16(+3.20%)
Oct 25, 2023
5.250
5.320
5.000
5.000
3,781
-0.12(-2.34%)
Oct 24, 2023
5.050
5.214
5.010
5.120
11,045
+0.00(+0.00%)
Oct 23, 2023
5.020
5.120
4.900
5.120
11,332
+0.02(+0.39%)
Oct 20, 2023
4.950
5.100
4.700
5.100
9,302
+0.30(+6.25%)
Oct 19, 2023
5.160
5.170
4.800
4.800
7,450
-0.35(-6.80%)
Oct 18, 2023
5.200
5.200
4.760
5.150
11,555
-0.05(-0.96%)
Oct 17, 2023
5.550
5.550
5.140
5.200
24,513
-0.32(-5.77%)
Oct 16, 2023
5.400
5.710
5.310
5.519
8,269
-0.00(-0.02%)
Oct 13, 2023
5.520
5.520
5.520
5.520
583
-0.08(-1.43%)
Oct 12, 2023
5.720
5.740
5.520
5.600
10,641
-0.18(-3.11%)
Oct 11, 2023
5.970
6.070
5.503
5.780
51,281
-0.12(-2.03%)
Oct 10, 2023
5.800
6.090
5.670
5.900
6,946
+0.07(+1.20%)
Oct 09, 2023
5.900
6.000
5.600
5.830
12,636
-0.02(-0.34%)
Oct 06, 2023
5.950
6.060
5.670
5.850
8,119
+0.01(+0.17%)
Oct 05, 2023
5.640
5.850
5.510
5.840
2,075
+0.04(+0.69%)
Oct 04, 2023
5.810
6.035
5.540
5.800
7,390
+0.01(+0.17%)
Oct 03, 2023
5.920
6.082
5.530
5.790
8,335
-0.25(-4.14%)
Oct 02, 2023
5.950
6.250
5.800
6.040
13,666
-0.04(-0.66%)
Sep 29, 2023
6.150
6.250
5.890
6.080
109,622
-0.07(-1.14%)
Sep 28, 2023
6.250
6.250
6.010
6.150
26,511
-0.05(-0.81%)
Sep 27, 2023
5.850
6.250
5.850
6.200
29,823
+0.50(+8.77%)
Sep 26, 2023
5.900
6.250
5.700
5.700
41,456
-0.40(-6.56%)
Sep 25, 2023
5.620
6.100
5.550
6.100
14,967
+0.34(+5.90%)
Sep 22, 2023
6.020
6.020
5.670
5.760
3,998
-0.26(-4.32%)
Sep 21, 2023
5.600
6.020
5.570
6.020
6,927
+0.28(+4.88%)
Sep 20, 2023
5.630
5.740
5.500
5.740
11,376
+0.23(+4.17%)
Sep 19, 2023
5.740
6.003
5.510
5.510
11,557
-0.29(-5.00%)
Sep 18, 2023
5.900
6.050
5.600
5.800
26,096
-0.12(-2.03%)
Sep 15, 2023
5.540
6.050
5.540
5.920
43,542
+0.34(+6.09%)
Sep 14, 2023
5.520
5.950
5.510
5.580
13,139
+0.04(+0.72%)
Sep 13, 2023
5.570
5.670
5.480
5.540
125,134
-0.11(-1.95%)
Sep 12, 2023
5.750
5.750
5.500
5.650
236,585
+0.06(+1.07%)
Sep 11, 2023
5.700
5.730
5.540
5.590
6,551
-0.08(-1.41%)
Sep 08, 2023
5.700
5.750
5.530
5.670
7,348
+0.01(+0.18%)
Sep 07, 2023
5.610
5.770
5.248
5.660
25,434
+0.14(+2.54%)
Sep 06, 2023
5.520
5.614
5.490
5.520
6,496
-0.02(-0.36%)
Sep 05, 2023
5.530
5.680
5.500
5.540
9,755
-0.09(-1.60%)
Sep 01, 2023
5.500
5.770
5.500
5.630
11,745
+0.15(+2.74%)
Aug 31, 2023
5.400
5.590
5.400
5.480
17,625
-0.07(-1.26%)
Aug 30, 2023
5.590
5.725
5.470
5.550
41,946
-0.12(-2.12%)
Aug 29, 2023
5.700
5.740
5.650
5.670
16,041
-0.04(-0.70%)
Aug 28, 2023
6.100
6.100
5.700
5.710
34,445
-0.05(-0.87%)
Aug 25, 2023
5.710
5.885
5.700
5.760
9,054
+0.04(+0.70%)
Aug 24, 2023
5.630
5.900
5.600
5.720
9,375
-0.12(-2.05%)
Aug 23, 2023
5.850
6.100
5.520
5.840
50,727
+0.02(+0.34%)
Aug 22, 2023
5.660
6.135
5.540
5.820
65,055
+0.32(+5.82%)
Aug 21, 2023
5.820
5.820
5.380
5.500
24,308
-0.12(-2.14%)
Aug 18, 2023
5.870
6.130
5.320
5.620
78,325
-0.16(-2.77%)
Aug 17, 2023
5.540
6.350
5.500
5.780
98,379
+0.28(+5.09%)
Aug 16, 2023
5.130
5.720
5.000
5.500
330,475
+0.19(+3.58%)
Aug 15, 2023
4.650
5.460
4.650
5.310
222,183
+0.74(+16.19%)
Aug 14, 2023
4.750
4.825
4.570
4.570
7,841
-0.13(-2.77%)
Aug 11, 2023
5.140
5.140
4.650
4.700
86,573
-0.22(-4.47%)
Aug 10, 2023
4.820
5.070
4.630
4.920
26,415
+0.05(+1.03%)
Aug 09, 2023
4.870
5.300
4.820
4.870
6,225
+0.05(+1.04%)
Aug 08, 2023
4.760
4.915
4.760
4.820
32,347
+0.11(+2.34%)
Aug 07, 2023
4.780
4.800
4.555
4.710
25,710
+0.08(+1.73%)
Aug 04, 2023
4.550
5.105
4.460
4.630
73,946
-0.19(-3.94%)
Aug 03, 2023
4.690
4.885
4.690
4.820
27,517
+0.19(+4.10%)
Aug 02, 2023
4.920
4.950
4.520
4.630
22,762
-0.21(-4.34%)
Aug 01, 2023
4.970
5.341
4.840
4.840
66,564
-0.15(-3.01%)
Jul 31, 2023
5.000
5.003
4.876
4.990
4,929
+0.03(+0.60%)
Jul 28, 2023
4.870
5.090
4.870
4.960
39,596
+0.22(+4.64%)
Jul 27, 2023
4.830
5.090
4.740
4.740
21,684
-0.16(-3.27%)
Jul 26, 2023
4.735
5.000
4.685
4.900
14,234
+0.16(+3.38%)
Jul 25, 2023
4.820
4.820
4.600
4.740
19,449
-0.10(-2.07%)
Jul 24, 2023
4.600
4.900
4.565
4.840
34,518
+0.32(+7.08%)
Jul 21, 2023
4.840
4.900
4.520
4.520
2,810
-0.31(-6.42%)
Jul 20, 2023
4.900
4.994
4.580
4.830
21,443
-0.03(-0.62%)
Jul 19, 2023
5.000
5.000
4.770
4.860
15,515
-0.11(-2.21%)
Jul 18, 2023
4.990
5.000
4.700
4.970
65,463
+0.05(+1.02%)
Jul 17, 2023
5.000
5.000
4.500
4.920
52,409
-0.17(-3.34%)
Jul 14, 2023
5.000
5.350
4.960
5.090
97,700
+0.11(+2.21%)
Jul 13, 2023
4.900
4.990
4.880
4.980
12,465
+0.10(+2.05%)
Jul 12, 2023
5.120
5.120
4.736
4.880
22,016
-0.22(-4.31%)
Jul 11, 2023
5.000
5.350
4.670
5.100
70,374
+0.07(+1.39%)
Jul 10, 2023
4.920
5.150
4.920
5.030
29,594
+0.08(+1.62%)
Jul 07, 2023
5.000
5.110
4.780
4.950
34,820
+0.00(+0.00%)
Jul 06, 2023
5.000
5.240
4.880
4.950
38,657
-0.08(-1.59%)
Jul 05, 2023
5.000
5.200
4.885
5.030
41,003
-0.07(-1.37%)
Jul 03, 2023
4.940
5.100
4.815
5.100
10,241
+0.22(+4.51%)
Jun 30, 2023
4.830
5.000
4.791
4.880
507,783
+0.11(+2.30%)
Jun 29, 2023
4.520
5.000
4.520
4.770
39,824
+0.13(+2.80%)
Jun 28, 2023
4.770
5.010
4.610
4.640
117,456
+0.16(+3.57%)
Jun 27, 2023
4.400
4.650
4.170
4.480
41,977
+0.43(+10.62%)
Jun 26, 2023
4.770
4.770
4.010
4.050
48,203
-0.60(-12.95%)
Jun 23, 2023
4.870
4.959
4.652
4.652
6,593
-0.15(-3.07%)
Jun 22, 2023
5.000
5.000
4.800
4.800
3,012
-0.26(-5.14%)
Jun 21, 2023
5.140
5.190
5.010
5.060
1,959
-0.08(-1.56%)
Jun 20, 2023
5.000
5.470
4.980
5.140
1,519,578
+0.07(+1.38%)
Jun 16, 2023
5.040
5.150
5.020
5.070
5,870
-0.14(-2.69%)
Jun 15, 2023
5.010
5.250
5.000
5.210
37,024
-0.04(-0.76%)
Jun 14, 2023
5.000
5.310
5.000
5.250
45,887
+0.23(+4.58%)
Jun 13, 2023
4.990
5.170
4.980
5.020
20,900
+0.15(+3.08%)
Jun 12, 2023
5.000
5.000
4.870
4.870
17,949
-0.19(-3.75%)
Jun 09, 2023
5.020
5.175
4.840
5.060
19,507
-0.08(-1.56%)
Jun 08, 2023
5.000
5.220
4.930
5.140
28,490
+0.14(+2.80%)
Jun 07, 2023
5.000
5.030
4.990
5.000
15,809
+0.01(+0.20%)
Jun 06, 2023
5.100
5.272
4.810
4.990
14,434
-0.24(-4.59%)
Jun 05, 2023
5.200
5.250
5.030
5.230
27,861
+0.08(+1.55%)
Jun 02, 2023
5.250
5.270
5.135
5.150
15,073
-0.02(-0.39%)
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.