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
Cloud Computing 2X Shares Direxion
(NY:
CLDL
)
10.29
-0.06 (-0.58%)
Streaming Delayed Price
Updated: 12:37 PM EDT, May 23, 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 22, 2024
10.45
10.48
10.21
10.35
10,405
-0.08(-0.77%)
May 21, 2024
10.56
10.57
10.42
10.43
4,629
-0.16(-1.51%)
May 20, 2024
10.40
10.62
10.40
10.59
7,814
+0.17(+1.61%)
May 17, 2024
10.35
10.45
10.28
10.42
3,274
+0.09(+0.89%)
May 16, 2024
10.42
10.42
10.31
10.33
9,206
-0.02(-0.19%)
May 15, 2024
10.15
10.40
10.04
10.35
14,738
+0.48(+4.81%)
May 14, 2024
9.750
9.900
9.740
9.875
4,094
+0.11(+1.18%)
May 13, 2024
9.750
9.840
9.690
9.760
6,570
+0.19(+1.98%)
May 10, 2024
9.710
9.710
9.530
9.570
12,702
-0.13(-1.34%)
May 09, 2024
9.590
9.720
9.590
9.700
7,056
+0.09(+0.89%)
May 08, 2024
9.670
9.760
9.570
9.615
4,671
-0.22(-2.19%)
May 07, 2024
9.810
9.947
9.770
9.830
8,429
+0.00(+0.03%)
May 06, 2024
9.780
9.845
9.723
9.827
9,214
+0.18(+1.83%)
May 03, 2024
9.660
9.765
9.550
9.650
8,136
+0.32(+3.43%)
May 02, 2024
9.250
9.390
9.060
9.330
8,100
+0.15(+1.63%)
May 01, 2024
9.150
9.500
9.005
9.180
8,777
+0.09(+0.99%)
Apr 30, 2024
9.560
9.560
9.090
9.090
10,567
-0.57(-5.90%)
Apr 29, 2024
9.730
9.780
9.620
9.660
8,163
-0.04(-0.41%)
Apr 26, 2024
9.640
9.780
9.640
9.700
2,948
+0.18(+1.89%)
Apr 25, 2024
9.365
9.600
9.260
9.520
7,245
-0.19(-1.96%)
Apr 24, 2024
9.820
9.860
9.608
9.710
6,667
-0.02(-0.21%)
Apr 23, 2024
9.470
9.840
9.470
9.730
17,045
+0.35(+3.73%)
Apr 22, 2024
9.210
9.465
9.200
9.380
3,770
+0.28(+3.08%)
Apr 19, 2024
9.350
9.350
9.070
9.100
9,011
-0.21(-2.26%)
Apr 18, 2024
9.430
9.630
9.310
9.310
9,951
-0.10(-1.06%)
Apr 17, 2024
9.590
9.700
9.320
9.410
19,004
-0.23(-2.39%)
Apr 16, 2024
9.630
9.750
9.565
9.640
9,868
-0.03(-0.31%)
Apr 15, 2024
10.28
10.28
9.670
9.670
13,161
-0.70(-6.75%)
Apr 12, 2024
10.53
10.53
10.33
10.37
6,282
-0.41(-3.80%)
Apr 11, 2024
10.70
10.80
10.68
10.78
1,941
+0.14(+1.32%)
Apr 10, 2024
10.47
10.70
10.47
10.64
21,307
-0.25(-2.30%)
Apr 09, 2024
10.82
10.93
10.80
10.89
11,005
+0.08(+0.74%)
Apr 08, 2024
10.75
10.81
10.65
10.81
20,569
+0.06(+0.56%)
Apr 05, 2024
10.67
10.90
10.67
10.75
3,853
+0.06(+0.56%)
Apr 04, 2024
11.00
11.19
10.69
10.69
12,991
-0.17(-1.52%)
Apr 03, 2024
10.79
11.04
10.79
10.86
6,214
+0.01(+0.05%)
Apr 02, 2024
10.89
10.92
10.55
10.85
18,272
-0.35(-3.12%)
Apr 01, 2024
11.41
11.41
11.00
11.20
43,055
-0.25(-2.18%)
Mar 28, 2024
11.58
11.59
11.36
11.45
11,980
-0.05(-0.43%)
Mar 27, 2024
11.77
11.77
11.41
11.50
8,263
-0.01(-0.09%)
Mar 26, 2024
11.60
11.65
11.51
11.51
7,210
+0.02(+0.18%)
Mar 25, 2024
11.39
11.53
11.39
11.49
4,320
+0.11(+0.96%)
Mar 22, 2024
11.57
11.57
11.29
11.38
9,216
-0.19(-1.65%)
Mar 21, 2024
11.64
11.83
11.53
11.57
10,788
+0.09(+0.79%)
Mar 20, 2024
11.21
11.49
11.15
11.48
14,877
+0.28(+2.47%)
Mar 19, 2024
10.91
11.20
10.91
11.20
2,089
+0.14(+1.30%)
Mar 18, 2024
11.00
11.28
11.00
11.06
19,273
+0.06(+0.55%)
Mar 15, 2024
11.41
11.41
10.92
11.00
21,980
-0.65(-5.58%)
Mar 14, 2024
11.83
11.83
11.46
11.65
10,573
-0.16(-1.35%)
Mar 13, 2024
11.87
12.05
11.81
11.81
9,020
-0.04(-0.37%)
Mar 12, 2024
11.51
11.90
11.43
11.85
20,460
+0.47(+4.17%)
Mar 11, 2024
11.30
11.54
11.24
11.38
12,776
+0.03(+0.26%)
Mar 08, 2024
11.38
11.71
11.23
11.35
42,944
+0.02(+0.18%)
Mar 07, 2024
11.21
11.41
10.96
11.33
120,580
+0.33(+3.00%)
Mar 06, 2024
11.29
11.42
10.86
11.00
27,592
+0.42(+3.97%)
Mar 05, 2024
11.31
11.31
10.51
10.58
149,203
-0.95(-8.24%)
Mar 04, 2024
11.61
11.66
11.49
11.53
17,678
-0.08(-0.69%)
Mar 01, 2024
11.59
11.65
11.51
11.61
16,932
+0.09(+0.78%)
Feb 29, 2024
11.58
11.65
11.44
11.52
19,530
-0.04(-0.35%)
Feb 28, 2024
11.43
11.67
11.35
11.56
35,670
-0.10(-0.86%)
Feb 27, 2024
11.69
11.74
11.53
11.66
6,444
+0.10(+0.87%)
Feb 26, 2024
11.25
11.73
11.25
11.56
73,283
+0.28(+2.48%)
Feb 23, 2024
11.34
11.46
11.16
11.28
36,641
+0.15(+1.35%)
Feb 22, 2024
10.98
11.30
10.98
11.13
31,361
+0.54(+5.10%)
Feb 21, 2024
10.54
10.76
10.35
10.59
58,656
-0.58(-5.19%)
Feb 20, 2024
11.40
11.40
10.92
11.17
19,023
-0.40(-3.46%)
Feb 16, 2024
12.03
12.03
11.53
11.57
37,074
-0.48(-3.98%)
Feb 15, 2024
12.24
12.24
11.96
12.05
20,041
-0.18(-1.47%)
Feb 14, 2024
12.01
12.24
11.91
12.23
10,836
+0.55(+4.71%)
Feb 13, 2024
11.44
11.92
11.14
11.68
41,890
-0.56(-4.58%)
Feb 12, 2024
12.65
12.65
12.24
12.24
29,673
-0.34(-2.70%)
Feb 09, 2024
12.41
12.66
12.41
12.58
65,121
+0.48(+3.93%)
Feb 08, 2024
11.90
12.25
11.80
12.10
66,119
+0.20(+1.70%)
Feb 07, 2024
11.72
12.00
11.62
11.90
22,889
+0.37(+3.23%)
Feb 06, 2024
11.59
11.59
11.32
11.53
8,635
-0.07(-0.61%)
Feb 05, 2024
11.88
11.95
11.32
11.60
26,205
-0.33(-2.76%)
Feb 02, 2024
11.68
12.01
11.63
11.93
88,439
+0.05(+0.42%)
Feb 01, 2024
11.77
11.88
11.64
11.88
5,855
+0.33(+2.86%)
Jan 31, 2024
11.98
12.07
11.55
11.55
66,856
-0.66(-5.41%)
Jan 30, 2024
12.41
12.41
12.09
12.21
21,542
-0.13(-1.05%)
Jan 29, 2024
11.70
12.34
11.70
12.34
22,634
+0.60(+5.11%)
Jan 26, 2024
11.76
11.87
11.66
11.74
41,231
-0.03(-0.24%)
Jan 25, 2024
11.85
11.98
11.64
11.77
18,454
-0.06(-0.52%)
Jan 24, 2024
12.01
12.19
11.83
11.83
62,877
+0.06(+0.51%)
Jan 23, 2024
11.74
11.77
11.60
11.77
21,742
+0.10(+0.86%)
Jan 22, 2024
11.69
11.82
11.60
11.67
31,503
+0.32(+2.82%)
Jan 19, 2024
11.11
11.40
11.00
11.35
17,272
+0.32(+2.92%)
Jan 18, 2024
10.98
11.03
10.84
11.03
16,680
+0.23(+2.11%)
Jan 17, 2024
10.74
10.80
10.43
10.80
22,201
-0.20(-1.81%)
Jan 16, 2024
11.00
11.07
10.75
11.00
9,188
-0.06(-0.58%)
Jan 12, 2024
11.23
11.23
11.00
11.06
12,672
+0.02(+0.22%)
Jan 11, 2024
10.95
11.09
10.69
11.04
49,600
+0.22(+2.03%)
Jan 10, 2024
10.54
10.86
10.54
10.82
8,805
+0.29(+2.75%)
Jan 09, 2024
10.25
10.67
10.25
10.53
21,056
+0.07(+0.67%)
Jan 08, 2024
9.900
10.46
9.900
10.46
29,867
+0.61(+6.19%)
Jan 05, 2024
9.990
10.00
9.790
9.850
9,943
+0.05(+0.48%)
Jan 04, 2024
9.750
9.880
9.750
9.803
14,584
+0.01(+0.13%)
Jan 03, 2024
9.950
9.980
9.710
9.790
32,367
-0.43(-4.21%)
Jan 02, 2024
10.74
10.74
10.11
10.22
20,154
-0.68(-6.24%)
Dec 29, 2023
11.12
11.12
10.83
10.90
19,597
-0.19(-1.71%)
Dec 28, 2023
11.20
11.23
11.07
11.09
6,854
+0.01(+0.09%)
Dec 27, 2023
11.17
11.17
10.99
11.08
10,603
-0.03(-0.27%)
Dec 26, 2023
10.96
11.11
10.95
11.11
22,415
+0.16(+1.46%)
Dec 22, 2023
10.95
11.00
10.79
10.95
23,393
+0.06(+0.55%)
Dec 21, 2023
10.74
10.97
10.69
10.89
15,505
+0.30(+2.83%)
Dec 20, 2023
10.76
11.01
10.59
10.59
35,654
-0.38(-3.51%)
Dec 19, 2023
10.79
11.02
10.79
10.97
32,987
+0.14(+1.34%)
Dec 18, 2023
10.70
10.93
10.64
10.83
55,098
+0.15(+1.40%)
Dec 15, 2023
10.44
10.80
10.40
10.68
37,277
+0.20(+1.91%)
Dec 14, 2023
10.64
10.70
10.30
10.48
28,344
-0.05(-0.49%)
Dec 13, 2023
10.31
10.54
10.05
10.53
12,743
+0.37(+3.61%)
Dec 12, 2023
10.00
10.19
10.00
10.16
8,695
+0.02(+0.25%)
Dec 11, 2023
9.790
10.23
9.790
10.14
38,467
+0.21(+2.17%)
Dec 08, 2023
9.719
9.980
9.690
9.925
5,987
+0.15(+1.48%)
Dec 07, 2023
9.590
9.810
9.591
9.780
7,696
+0.11(+1.15%)
Dec 06, 2023
10.02
10.02
9.660
9.669
35,153
-0.09(-0.93%)
Dec 05, 2023
9.580
9.810
9.570
9.760
19,503
-0.11(-1.11%)
Dec 04, 2023
9.750
9.880
9.588
9.870
24,207
-0.04(-0.38%)
Dec 01, 2023
9.430
9.920
9.400
9.908
50,107
+0.30(+3.10%)
Nov 30, 2023
9.730
9.730
9.390
9.610
17,383
+0.21(+2.23%)
Nov 29, 2023
9.120
9.551
9.120
9.400
13,291
+0.46(+5.15%)
Nov 28, 2023
8.740
9.000
8.740
8.940
4,724
+0.08(+0.90%)
Nov 27, 2023
8.770
8.990
8.770
8.860
5,386
+0.03(+0.34%)
Nov 24, 2023
8.670
8.920
8.670
8.830
2,353
+0.02(+0.23%)
Nov 22, 2023
8.790
8.885
8.790
8.810
17,717
+0.07(+0.80%)
Nov 21, 2023
8.850
8.950
8.740
8.740
4,677
-0.23(-2.56%)
Nov 20, 2023
8.800
9.010
8.770
8.970
29,495
+0.33(+3.82%)
Nov 17, 2023
8.460
8.690
8.460
8.640
31,177
+0.10(+1.17%)
Nov 16, 2023
8.490
8.650
8.455
8.540
27,287
-0.04(-0.47%)
Nov 15, 2023
8.620
8.820
8.580
8.580
32,730
-0.10(-1.15%)
Nov 14, 2023
8.500
8.680
8.500
8.680
8,993
+0.50(+6.15%)
Nov 13, 2023
8.170
8.180
8.070
8.177
10,664
+0.01(+0.08%)
Nov 10, 2023
7.770
8.180
7.750
8.170
10,672
+0.33(+4.25%)
Nov 09, 2023
8.015
8.100
7.790
7.837
9,879
-0.23(-2.89%)
Nov 08, 2023
8.190
8.210
8.005
8.070
18,989
+0.00(+0.02%)
Nov 07, 2023
7.940
8.150
7.940
8.068
6,598
+0.34(+4.40%)
Nov 06, 2023
7.660
7.729
7.580
7.729
1,185
-0.09(-1.17%)
Nov 03, 2023
7.660
7.845
7.510
7.820
12,376
+0.18(+2.36%)
Nov 02, 2023
7.610
7.680
7.530
7.640
8,176
+0.29(+3.95%)
Nov 01, 2023
7.360
7.410
7.230
7.350
4,231
-0.21(-2.78%)
Oct 31, 2023
7.360
7.570
7.360
7.560
4,414
+0.16(+2.16%)
Oct 30, 2023
7.220
7.410
7.180
7.400
34,710
+0.19(+2.64%)
Oct 27, 2023
7.340
7.340
7.180
7.210
9,297
-0.04(-0.55%)
Oct 26, 2023
7.480
7.630
7.140
7.250
34,582
-0.12(-1.63%)
Oct 25, 2023
7.770
7.770
7.340
7.370
27,272
-0.58(-7.28%)
Oct 24, 2023
7.911
8.000
7.820
7.949
7,154
+0.22(+2.83%)
Oct 23, 2023
7.570
7.860
7.510
7.730
60,759
-0.06(-0.75%)
Oct 20, 2023
8.040
8.063
7.730
7.789
33,103
-0.45(-5.48%)
Oct 19, 2023
8.350
8.500
8.130
8.240
39,279
-0.12(-1.43%)
Oct 18, 2023
8.600
8.600
8.359
8.359
1,970
-0.29(-3.36%)
Oct 17, 2023
8.450
8.780
8.450
8.650
7,350
+0.01(+0.08%)
Oct 16, 2023
8.700
8.710
8.640
8.643
29,774
+0.25(+2.97%)
Oct 13, 2023
8.520
8.520
8.310
8.393
9,789
-0.17(-1.95%)
Oct 12, 2023
8.750
8.750
8.520
8.560
2,666
-0.20(-2.30%)
Oct 11, 2023
8.880
8.880
8.705
8.761
5,542
+0.05(+0.54%)
Oct 10, 2023
8.590
8.850
8.590
8.715
11,501
+0.16(+1.90%)
Oct 09, 2023
8.550
8.630
8.550
8.552
16,331
+0.07(+0.85%)
Oct 06, 2023
7.750
8.530
7.750
8.480
24,702
+0.54(+6.80%)
Oct 05, 2023
7.820
7.990
7.750
7.940
3,678
-0.05(-0.58%)
Oct 04, 2023
7.980
7.986
7.860
7.986
1,327
+0.16(+1.99%)
Oct 03, 2023
8.010
8.053
7.740
7.830
41,452
-0.40(-4.86%)
Oct 02, 2023
8.250
8.320
8.130
8.230
18,345
+0.03(+0.32%)
Sep 29, 2023
8.340
8.400
8.190
8.204
11,121
+0.14(+1.72%)
Sep 28, 2023
7.750
8.180
7.750
8.065
27,906
+0.06(+0.71%)
Sep 27, 2023
7.990
8.065
7.950
8.008
9,117
+0.13(+1.60%)
Sep 26, 2023
8.020
8.020
7.860
7.882
15,376
-0.29(-3.52%)
Sep 25, 2023
8.170
8.180
8.145
8.169
8,013
-0.03(-0.37%)
Sep 22, 2023
8.200
8.323
8.150
8.200
2,465
+0.10(+1.23%)
Sep 21, 2023
8.490
8.490
8.100
8.100
25,469
-0.50(-5.86%)
Sep 20, 2023
8.761
8.860
8.550
8.604
11,785
-0.08(-0.88%)
Sep 19, 2023
8.670
8.720
8.490
8.680
17,059
-0.06(-0.69%)
Sep 18, 2023
8.820
8.820
8.710
8.740
20,818
-0.08(-0.91%)
Sep 15, 2023
9.080
9.080
8.742
8.820
4,275
-0.25(-2.80%)
Sep 14, 2023
9.075
9.139
9.000
9.074
3,745
+0.05(+0.51%)
Sep 13, 2023
8.910
9.105
8.910
9.028
10,761
-0.11(-1.23%)
Sep 12, 2023
9.300
9.390
9.070
9.140
28,629
-0.45(-4.64%)
Sep 11, 2023
9.480
9.620
9.480
9.585
13,425
+0.11(+1.11%)
Sep 08, 2023
9.480
9.507
9.430
9.480
14,628
+0.01(+0.15%)
Sep 07, 2023
9.140
9.481
9.110
9.465
5,491
+0.01(+0.08%)
Sep 06, 2023
9.260
9.470
9.260
9.458
7,659
+0.05(+0.51%)
Sep 05, 2023
9.220
9.449
9.190
9.410
6,951
+0.04(+0.42%)
Sep 01, 2023
9.410
9.500
9.300
9.370
6,248
+0.11(+1.20%)
Aug 31, 2023
9.230
9.340
9.164
9.259
15,345
+0.33(+3.75%)
Aug 30, 2023
8.870
8.960
8.870
8.925
8,033
+0.10(+1.18%)
Aug 29, 2023
8.500
8.830
8.490
8.821
10,885
+0.34(+3.97%)
Aug 28, 2023
8.610
8.610
8.420
8.485
7,489
+0.00(+0.05%)
Aug 25, 2023
8.110
8.490
8.100
8.480
23,197
+0.36(+4.49%)
Aug 24, 2023
8.800
8.800
8.061
8.116
23,717
-0.40(-4.75%)
Aug 23, 2023
8.400
8.640
8.400
8.520
3,931
+0.19(+2.23%)
Aug 22, 2023
8.340
8.420
8.260
8.334
4,976
+0.02(+0.20%)
Aug 21, 2023
8.080
8.350
8.070
8.318
12,917
+0.30(+3.72%)
Aug 18, 2023
7.800
8.090
7.770
8.020
17,060
+0.05(+0.63%)
Aug 17, 2023
8.100
8.176
7.930
7.969
28,681
-0.32(-3.84%)
Aug 16, 2023
8.370
8.510
8.287
8.287
18,016
-0.11(-1.35%)
Aug 15, 2023
8.550
8.550
8.310
8.400
9,573
-0.18(-2.11%)
Aug 14, 2023
8.270
8.600
8.270
8.581
6,302
+0.14(+1.66%)
Aug 11, 2023
8.250
8.441
8.250
8.441
2,248
-0.05(-0.58%)
Aug 10, 2023
8.590
8.690
8.386
8.490
11,874
+0.21(+2.54%)
Aug 09, 2023
8.560
8.560
8.235
8.280
6,603
-0.14(-1.61%)
Aug 08, 2023
8.545
8.550
8.230
8.416
31,655
-0.33(-3.77%)
Aug 07, 2023
8.730
8.749
8.595
8.745
5,591
+0.07(+0.78%)
Aug 04, 2023
8.790
8.930
8.670
8.678
5,752
+0.02(+0.28%)
Aug 03, 2023
8.550
8.660
8.550
8.654
12,925
-0.07(-0.75%)
Aug 02, 2023
9.130
9.130
8.600
8.719
30,839
-0.82(-8.61%)
Aug 01, 2023
9.570
9.629
9.310
9.540
9,069
+0.03(+0.33%)
Jul 31, 2023
9.250
9.570
9.250
9.508
30,210
+0.28(+3.02%)
Jul 28, 2023
9.190
9.340
9.075
9.230
32,399
+0.27(+3.04%)
Jul 27, 2023
9.400
9.470
8.900
8.957
17,094
-0.13(-1.48%)
Jul 26, 2023
9.150
9.316
8.900
9.092
11,727
-0.04(-0.46%)
Jul 25, 2023
9.060
9.259
9.060
9.134
10,582
+0.14(+1.59%)
Jul 24, 2023
9.160
9.160
8.870
8.991
31,241
-0.13(-1.39%)
Jul 21, 2023
9.440
9.440
9.100
9.118
14,979
+0.02(+0.18%)
Jul 20, 2023
9.600
9.680
9.090
9.101
25,827
-0.80(-8.07%)
Jul 19, 2023
10.00
10.13
9.760
9.900
44,217
+0.20(+2.06%)
Jul 18, 2023
9.600
9.890
9.495
9.700
23,494
+0.16(+1.68%)
Jul 17, 2023
9.290
9.590
9.280
9.540
12,984
+0.25(+2.69%)
Jul 14, 2023
9.530
9.530
9.290
9.290
30,438
-0.12(-1.27%)
Jul 13, 2023
9.180
9.420
9.080
9.410
19,727
+0.44(+4.91%)
Jul 12, 2023
9.190
9.190
8.830
8.970
18,600
+0.13(+1.47%)
Jul 11, 2023
8.700
8.850
8.630
8.840
10,009
+0.25(+2.91%)
Jul 10, 2023
8.260
8.590
8.221
8.590
5,879
+0.34(+4.18%)
Jul 07, 2023
8.000
8.400
8.000
8.245
7,774
+0.04(+0.47%)
Jul 06, 2023
8.200
8.255
8.000
8.206
7,775
-0.26(-3.11%)
Jul 05, 2023
8.450
8.530
8.390
8.470
14,387
-0.02(-0.19%)
Jul 03, 2023
8.540
8.540
8.421
8.485
21,684
-0.04(-0.48%)
Jun 30, 2023
8.500
8.660
8.500
8.526
16,652
+0.23(+2.81%)
Jun 29, 2023
8.470
8.470
8.280
8.293
8,310
-0.06(-0.72%)
Jun 28, 2023
8.280
8.500
8.280
8.353
12,036
+0.05(+0.64%)
Jun 27, 2023
8.040
8.350
8.040
8.300
16,530
+0.30(+3.70%)
Jun 26, 2023
8.150
8.320
7.970
8.004
26,571
-0.21(-2.53%)
Jun 23, 2023
8.175
8.400
8.061
8.211
16,242
-0.09(-1.07%)
Jun 22, 2023
8.250
8.310
8.030
8.300
20,822
+0.00(+0.03%)
Jun 21, 2023
8.670
8.720
8.280
8.297
25,826
-0.44(-5.02%)
Jun 20, 2023
8.750
8.840
8.540
8.736
24,713
-0.11(-1.29%)
Jun 16, 2023
9.300
9.300
8.800
8.850
17,956
-0.24(-2.61%)
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.