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
Nouveau Monde Graphite Inc
(NY:
NMG
)
2.035
+0.005 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
2.130
2.230
2.100
2.200
86,631
+0.07(+3.29%)
May 30, 2024
2.100
2.155
2.080
2.130
53,273
+0.05(+2.40%)
May 29, 2024
2.040
2.080
2.040
2.080
46,284
+0.02(+0.97%)
May 28, 2024
2.060
2.100
2.060
2.060
54,224
+0.00(+0.00%)
May 24, 2024
2.160
2.220
2.030
2.060
97,673
-0.12(-5.50%)
May 23, 2024
2.270
2.270
2.110
2.180
31,293
-0.09(-3.96%)
May 22, 2024
2.290
2.330
2.150
2.270
115,399
+0.02(+0.89%)
May 21, 2024
2.090
2.310
2.060
2.250
87,605
+0.17(+8.17%)
May 20, 2024
2.070
2.090
2.070
2.080
34,090
+0.01(+0.48%)
May 17, 2024
2.020
2.090
2.020
2.070
85,924
+0.05(+2.48%)
May 16, 2024
2.030
2.079
2.020
2.020
48,430
-0.05(-2.42%)
May 15, 2024
2.070
2.090
2.060
2.070
20,824
-0.01(-0.24%)
May 14, 2024
2.050
2.090
2.040
2.075
47,967
+0.00(+0.00%)
May 13, 2024
2.060
2.090
2.050
2.075
59,479
+0.03(+1.22%)
May 10, 2024
2.070
2.080
2.050
2.050
31,093
-0.01(-0.49%)
May 09, 2024
2.040
2.080
2.020
2.060
40,465
+0.05(+2.49%)
May 08, 2024
2.020
2.050
2.000
2.010
23,357
-0.04(-1.95%)
May 07, 2024
2.050
2.090
2.050
2.050
19,524
-0.02(-0.97%)
May 06, 2024
2.100
2.100
2.050
2.070
71,148
+0.02(+1.22%)
May 03, 2024
2.100
2.100
2.020
2.045
38,951
+0.00(+0.25%)
May 02, 2024
2.000
2.060
2.000
2.040
25,538
+0.02(+1.24%)
May 01, 2024
2.030
2.047
2.000
2.015
21,211
-0.00(-0.25%)
Apr 30, 2024
2.040
2.040
2.000
2.020
29,940
-0.03(-1.46%)
Apr 29, 2024
2.090
2.120
1.970
2.050
71,850
-0.06(-2.84%)
Apr 26, 2024
2.120
2.190
2.100
2.110
97,040
+0.04(+1.93%)
Apr 25, 2024
1.930
2.160
1.930
2.070
446,485
+0.11(+5.61%)
Apr 24, 2024
1.900
1.983
1.900
1.960
29,042
+0.01(+0.51%)
Apr 23, 2024
2.050
2.054
1.940
1.950
97,852
-0.05(-2.50%)
Apr 22, 2024
2.000
2.030
1.995
2.000
99,689
-0.02(-0.99%)
Apr 19, 2024
2.050
2.060
2.020
2.020
90,808
-0.03(-1.46%)
Apr 18, 2024
2.030
2.070
2.030
2.050
40,632
+0.00(+0.00%)
Apr 17, 2024
2.050
2.080
2.030
2.050
47,732
+0.00(+0.00%)
Apr 16, 2024
2.080
2.090
2.040
2.050
29,832
-0.03(-1.44%)
Apr 15, 2024
2.130
2.150
2.080
2.080
53,736
-0.11(-5.02%)
Apr 12, 2024
2.130
2.270
2.130
2.190
301,019
+0.04(+1.86%)
Apr 11, 2024
2.200
2.220
2.135
2.150
74,826
-0.10(-4.44%)
Apr 10, 2024
2.240
2.250
2.190
2.250
52,659
+0.00(+0.22%)
Apr 09, 2024
2.190
2.270
2.190
2.245
48,454
+0.06(+2.51%)
Apr 08, 2024
2.280
2.290
2.190
2.190
63,691
-0.04(-1.79%)
Apr 05, 2024
2.190
2.270
2.190
2.230
34,603
+0.04(+1.83%)
Apr 04, 2024
2.240
2.290
2.190
2.190
41,018
-0.06(-2.67%)
Apr 03, 2024
2.240
2.318
2.200
2.250
57,968
-0.01(-0.44%)
Apr 02, 2024
2.300
2.300
2.210
2.260
29,475
+0.00(+0.00%)
Apr 01, 2024
2.330
2.330
2.235
2.260
50,917
-0.03(-1.31%)
Mar 28, 2024
2.190
2.340
2.190
2.290
124,096
+0.12(+5.53%)
Mar 27, 2024
2.100
2.170
2.100
2.170
59,431
+0.05(+2.36%)
Mar 26, 2024
2.200
2.230
2.100
2.120
81,088
-0.06(-2.75%)
Mar 25, 2024
2.190
2.230
2.130
2.180
45,535
-0.02(-0.91%)
Mar 22, 2024
2.230
2.250
2.120
2.200
70,462
-0.01(-0.45%)
Mar 21, 2024
2.240
2.270
2.170
2.210
46,409
-0.01(-0.45%)
Mar 20, 2024
2.260
2.290
2.160
2.220
56,349
-0.08(-3.48%)
Mar 19, 2024
2.340
2.340
2.260
2.300
157,340
-0.02(-0.86%)
Mar 18, 2024
2.300
2.320
2.270
2.320
128,870
-0.01(-0.43%)
Mar 15, 2024
2.310
2.370
2.300
2.330
138,876
-0.01(-0.43%)
Mar 14, 2024
2.310
2.405
2.290
2.340
54,686
-0.01(-0.43%)
Mar 13, 2024
2.370
2.390
2.310
2.350
35,508
-0.02(-0.84%)
Mar 12, 2024
2.370
2.410
2.311
2.370
45,092
-0.02(-0.84%)
Mar 11, 2024
2.360
2.420
2.350
2.390
31,925
+0.00(+0.00%)
Mar 08, 2024
2.400
2.430
2.370
2.390
44,089
-0.05(-2.05%)
Mar 07, 2024
2.420
2.470
2.380
2.440
51,322
+0.00(+0.00%)
Mar 06, 2024
2.320
2.450
2.311
2.440
72,754
+0.10(+4.27%)
Mar 05, 2024
2.370
2.400
2.310
2.340
70,040
-0.04(-1.68%)
Mar 04, 2024
2.500
2.520
2.370
2.380
106,986
-0.11(-4.42%)
Mar 01, 2024
2.530
2.600
2.420
2.490
140,452
-0.04(-1.58%)
Feb 29, 2024
2.570
2.600
2.510
2.530
74,563
-0.02(-0.78%)
Feb 28, 2024
2.600
2.610
2.500
2.550
161,020
-0.01(-0.39%)
Feb 27, 2024
2.640
2.672
2.540
2.560
83,113
-0.12(-4.48%)
Feb 26, 2024
2.800
2.820
2.548
2.680
160,811
-0.10(-3.60%)
Feb 23, 2024
2.630
2.800
2.600
2.780
71,411
+0.16(+6.11%)
Feb 22, 2024
2.590
2.660
2.550
2.620
77,123
-0.02(-0.76%)
Feb 21, 2024
2.800
2.860
2.530
2.640
161,216
-0.19(-6.71%)
Feb 20, 2024
2.880
3.040
2.690
2.830
222,277
-0.08(-2.75%)
Feb 16, 2024
2.560
3.070
2.510
2.910
1,091,680
+0.38(+15.02%)
Feb 15, 2024
2.560
2.740
2.310
2.530
6,094,612
+0.45(+21.63%)
Feb 14, 2024
2.020
2.100
2.020
2.080
38,879
+0.03(+1.46%)
Feb 13, 2024
1.990
2.075
1.990
2.050
33,912
-0.02(-0.97%)
Feb 12, 2024
2.000
2.100
2.000
2.070
62,961
+0.04(+1.97%)
Feb 09, 2024
1.930
2.060
1.900
2.030
140,845
+0.11(+5.73%)
Feb 08, 2024
1.990
1.990
1.880
1.920
132,373
-0.11(-5.42%)
Feb 07, 2024
2.070
2.090
1.970
2.030
44,181
+0.01(+0.50%)
Feb 06, 2024
1.980
2.060
1.920
2.020
49,846
+0.12(+6.32%)
Feb 05, 2024
2.030
2.040
1.880
1.900
193,778
-0.16(-7.77%)
Feb 02, 2024
2.100
2.102
2.040
2.060
46,059
-0.03(-1.44%)
Feb 01, 2024
2.060
2.180
2.060
2.090
35,626
+0.04(+1.95%)
Jan 31, 2024
2.130
2.200
2.030
2.050
87,570
-0.10(-4.65%)
Jan 30, 2024
2.200
2.200
2.150
2.150
34,181
-0.04(-1.83%)
Jan 29, 2024
2.180
2.200
2.100
2.190
97,596
+0.06(+2.82%)
Jan 26, 2024
2.150
2.150
2.094
2.130
41,735
+0.02(+0.95%)
Jan 25, 2024
2.150
2.170
2.070
2.110
80,186
-0.04(-1.86%)
Jan 24, 2024
2.220
2.220
2.150
2.150
54,057
-0.05(-2.27%)
Jan 23, 2024
2.200
2.250
2.180
2.200
101,081
-0.01(-0.45%)
Jan 22, 2024
2.240
2.250
2.150
2.210
124,556
+0.02(+0.91%)
Jan 19, 2024
2.200
2.200
2.135
2.190
142,399
-0.10(-4.37%)
Jan 18, 2024
2.400
2.425
2.270
2.290
61,711
-0.12(-4.98%)
Jan 17, 2024
2.490
2.490
2.399
2.410
33,446
-0.10(-3.98%)
Jan 16, 2024
2.470
2.550
2.453
2.510
20,663
+0.05(+2.03%)
Jan 12, 2024
2.460
2.500
2.406
2.460
55,931
+0.00(+0.00%)
Jan 11, 2024
2.460
2.500
2.420
2.460
49,395
-0.02(-0.81%)
Jan 10, 2024
2.470
2.490
2.451
2.480
25,645
-0.04(-1.59%)
Jan 09, 2024
2.470
2.590
2.445
2.520
125,493
+0.00(+0.00%)
Jan 08, 2024
2.600
2.600
2.470
2.520
74,110
-0.04(-1.56%)
Jan 05, 2024
2.570
2.580
2.481
2.560
31,346
+0.03(+1.19%)
Jan 04, 2024
2.570
2.580
2.500
2.530
32,913
+0.01(+0.40%)
Jan 03, 2024
2.550
2.600
2.490
2.520
69,236
-0.06(-2.33%)
Jan 02, 2024
2.610
2.700
2.551
2.580
126,439
-0.03(-1.15%)
Dec 29, 2023
2.500
2.610
2.470
2.610
107,796
+0.10(+3.98%)
Dec 28, 2023
2.500
2.610
2.490
2.510
96,233
-0.05(-1.95%)
Dec 27, 2023
2.520
2.606
2.500
2.560
54,800
-0.02(-0.78%)
Dec 26, 2023
2.480
2.620
2.480
2.580
72,077
+0.10(+4.03%)
Dec 22, 2023
2.470
2.610
2.470
2.480
93,143
-0.05(-1.98%)
Dec 21, 2023
2.540
2.590
2.460
2.530
95,104
+0.00(+0.00%)
Dec 20, 2023
2.550
2.710
2.502
2.530
76,581
-0.06(-2.32%)
Dec 19, 2023
2.570
2.620
2.530
2.590
75,969
-0.02(-0.77%)
Dec 18, 2023
2.600
2.720
2.530
2.610
82,489
-0.01(-0.38%)
Dec 15, 2023
2.770
2.770
2.601
2.620
73,894
-0.15(-5.42%)
Dec 14, 2023
2.840
2.850
2.660
2.770
83,058
-0.05(-1.77%)
Dec 13, 2023
2.800
2.820
2.700
2.820
95,843
+0.17(+6.42%)
Dec 12, 2023
2.940
2.940
2.650
2.650
65,183
-0.28(-9.56%)
Dec 11, 2023
3.100
3.130
2.820
2.930
126,218
-0.13(-4.25%)
Dec 08, 2023
2.750
3.060
2.670
3.060
261,672
+0.34(+12.50%)
Dec 07, 2023
2.280
2.760
2.280
2.720
251,456
+0.41(+17.75%)
Dec 06, 2023
2.310
2.470
2.303
2.310
88,564
+0.03(+1.32%)
Dec 05, 2023
2.490
2.520
2.280
2.280
69,940
-0.20(-8.06%)
Dec 04, 2023
2.550
2.565
2.470
2.480
52,661
-0.09(-3.50%)
Dec 01, 2023
2.470
2.660
2.470
2.570
71,732
+0.05(+1.98%)
Nov 30, 2023
2.500
2.540
2.490
2.520
51,190
+0.00(+0.00%)
Nov 29, 2023
2.590
2.600
2.480
2.520
34,736
-0.01(-0.40%)
Nov 28, 2023
2.490
2.540
2.480
2.530
32,363
-0.01(-0.39%)
Nov 27, 2023
2.530
2.600
2.450
2.540
64,078
+0.07(+2.83%)
Nov 24, 2023
2.500
2.510
2.452
2.470
15,369
+0.02(+0.82%)
Nov 22, 2023
2.490
2.500
2.390
2.450
49,565
+0.03(+1.24%)
Nov 21, 2023
2.450
2.470
2.385
2.420
60,686
+0.00(+0.00%)
Nov 20, 2023
2.430
2.510
2.400
2.420
43,771
-0.01(-0.41%)
Nov 17, 2023
2.490
2.490
2.365
2.430
37,227
+0.02(+0.83%)
Nov 16, 2023
2.500
2.510
2.380
2.410
79,321
-0.15(-5.86%)
Nov 15, 2023
2.630
2.654
2.500
2.560
41,851
-0.11(-4.12%)
Nov 14, 2023
2.640
2.700
2.585
2.670
57,085
+0.03(+1.14%)
Nov 13, 2023
2.660
2.710
2.610
2.640
49,429
-0.08(-2.94%)
Nov 10, 2023
2.880
2.900
2.650
2.720
117,621
-0.13(-4.56%)
Nov 09, 2023
2.820
2.894
2.720
2.850
142,075
+0.04(+1.42%)
Nov 08, 2023
2.720
2.890
2.720
2.810
52,709
+0.09(+3.31%)
Nov 07, 2023
2.740
2.800
2.659
2.720
90,317
-0.08(-2.86%)
Nov 06, 2023
2.770
2.810
2.620
2.800
189,805
+0.08(+2.94%)
Nov 03, 2023
2.540
2.748
2.460
2.720
245,955
+0.18(+7.09%)
Nov 02, 2023
2.560
2.700
2.510
2.540
97,888
-0.03(-1.17%)
Nov 01, 2023
2.520
2.580
2.372
2.570
148,818
+0.07(+2.80%)
Oct 31, 2023
2.410
2.538
2.330
2.500
129,143
+0.17(+7.30%)
Oct 30, 2023
2.290
2.332
2.203
2.330
62,922
+0.10(+4.48%)
Oct 27, 2023
2.130
2.290
2.130
2.230
95,020
+0.10(+4.69%)
Oct 26, 2023
2.180
2.340
2.080
2.130
207,471
-0.08(-3.62%)
Oct 25, 2023
2.260
2.330
2.110
2.210
195,744
-0.07(-3.07%)
Oct 24, 2023
2.550
2.560
2.250
2.280
635,548
-0.22(-8.80%)
Oct 23, 2023
2.960
3.210
2.460
2.500
1,355,202
-0.26(-9.42%)
Oct 20, 2023
2.330
3.010
2.270
2.760
3,672,181
+0.74(+36.63%)
Oct 19, 2023
2.000
2.100
1.980
2.020
71,184
+0.04(+2.02%)
Oct 18, 2023
2.080
2.080
1.850
1.980
120,734
-0.08(-3.88%)
Oct 17, 2023
2.040
2.100
2.040
2.060
24,221
-0.03(-1.44%)
Oct 16, 2023
2.040
2.120
2.040
2.090
40,564
+0.02(+0.97%)
Oct 13, 2023
2.100
2.180
2.010
2.070
69,732
-0.01(-0.48%)
Oct 12, 2023
2.200
2.200
2.010
2.080
84,659
-0.12(-5.45%)
Oct 11, 2023
2.220
2.220
2.160
2.200
56,959
-0.03(-1.35%)
Oct 10, 2023
2.260
2.310
2.200
2.230
74,496
-0.03(-1.33%)
Oct 09, 2023
2.240
2.380
2.190
2.260
49,131
+0.02(+0.89%)
Oct 06, 2023
2.210
2.270
2.150
2.240
92,682
+0.03(+1.36%)
Oct 05, 2023
2.300
2.360
2.170
2.210
71,007
-0.09(-3.91%)
Oct 04, 2023
2.320
2.405
2.300
2.300
39,575
-0.07(-2.95%)
Oct 03, 2023
2.580
2.690
2.360
2.370
112,634
-0.25(-9.54%)
Oct 02, 2023
2.640
2.747
2.590
2.620
61,082
-0.02(-0.76%)
Sep 29, 2023
2.550
2.756
2.480
2.640
79,821
+0.22(+9.09%)
Sep 28, 2023
2.300
2.445
2.300
2.420
35,414
+0.14(+6.14%)
Sep 27, 2023
2.330
2.460
2.250
2.280
108,568
-0.08(-3.39%)
Sep 26, 2023
2.370
2.440
2.360
2.360
32,108
-0.04(-1.67%)
Sep 25, 2023
2.570
2.480
2.400
2.400
93,056
-0.09(-3.61%)
Sep 22, 2023
2.580
2.644
2.410
2.490
59,547
+0.01(+0.40%)
Sep 21, 2023
2.570
2.640
2.400
2.480
118,411
-0.07(-2.75%)
Sep 20, 2023
2.680
2.700
2.550
2.550
27,964
-0.07(-2.67%)
Sep 19, 2023
2.730
2.740
2.611
2.620
23,553
-0.13(-4.73%)
Sep 18, 2023
2.870
2.870
2.740
2.750
25,041
-0.08(-2.83%)
Sep 15, 2023
2.830
2.890
2.820
2.830
31,416
+0.03(+1.07%)
Sep 14, 2023
2.790
2.870
2.771
2.800
44,098
-0.03(-1.06%)
Sep 13, 2023
2.840
2.900
2.720
2.830
33,244
-0.03(-1.05%)
Sep 12, 2023
2.860
2.933
2.850
2.860
65,431
-0.07(-2.39%)
Sep 11, 2023
2.940
3.020
2.910
2.930
53,206
-0.01(-0.34%)
Sep 08, 2023
2.900
2.990
2.890
2.940
44,976
+0.05(+1.73%)
Sep 07, 2023
2.940
2.940
2.870
2.890
62,262
-0.02(-0.69%)
Sep 06, 2023
2.960
3.019
2.860
2.910
19,344
-0.05(-1.69%)
Sep 05, 2023
3.030
3.070
2.945
2.960
77,111
-0.03(-1.00%)
Sep 01, 2023
3.090
3.090
2.870
2.990
135,476
-0.03(-0.99%)
Aug 31, 2023
3.010
3.050
2.920
3.020
62,273
+0.03(+1.00%)
Aug 30, 2023
2.960
2.990
2.880
2.990
88,529
+0.10(+3.46%)
Aug 29, 2023
2.750
2.920
2.750
2.890
60,708
+0.20(+7.43%)
Aug 28, 2023
2.660
2.695
2.590
2.690
32,855
+0.08(+3.07%)
Aug 25, 2023
2.590
2.626
2.560
2.610
22,297
-0.01(-0.38%)
Aug 24, 2023
2.640
2.720
2.610
2.620
33,938
-0.05(-1.87%)
Aug 23, 2023
2.550
2.750
2.550
2.670
54,743
+0.12(+4.71%)
Aug 22, 2023
2.610
2.610
2.535
2.550
48,402
-0.06(-2.30%)
Aug 21, 2023
2.720
2.785
2.590
2.610
52,819
-0.08(-2.97%)
Aug 18, 2023
2.700
2.770
2.650
2.690
49,768
-0.03(-1.10%)
Aug 17, 2023
2.880
2.900
2.700
2.720
77,935
-0.08(-2.86%)
Aug 16, 2023
2.790
2.890
2.780
2.800
51,419
-0.04(-1.41%)
Aug 15, 2023
2.890
2.890
2.800
2.840
47,255
-0.07(-2.41%)
Aug 14, 2023
2.960
2.980
2.830
2.910
94,119
-0.07(-2.35%)
Aug 11, 2023
2.960
3.020
2.931
2.980
54,150
-0.01(-0.33%)
Aug 10, 2023
3.100
3.100
2.950
2.990
17,943
+0.00(+0.00%)
Aug 09, 2023
3.100
3.100
2.950
2.990
35,045
-0.04(-1.32%)
Aug 08, 2023
2.940
3.035
2.950
3.030
30,499
+0.10(+3.41%)
Aug 07, 2023
2.960
2.980
2.900
2.930
52,794
-0.06(-2.01%)
Aug 04, 2023
3.070
3.070
2.970
2.990
53,811
-0.04(-1.32%)
Aug 03, 2023
2.970
3.100
2.970
3.030
51,066
+0.03(+1.00%)
Aug 02, 2023
2.990
3.010
2.940
3.000
51,906
+0.02(+0.67%)
Aug 01, 2023
2.860
3.000
2.820
2.980
67,995
+0.11(+3.83%)
Jul 31, 2023
2.840
2.922
2.771
2.870
85,460
+0.07(+2.50%)
Jul 28, 2023
2.900
2.900
2.670
2.800
134,227
-0.10(-3.45%)
Jul 27, 2023
2.990
3.015
2.820
2.900
107,875
-0.10(-3.33%)
Jul 26, 2023
3.000
3.080
2.980
3.000
45,114
-0.01(-0.33%)
Jul 25, 2023
3.020
3.085
3.010
3.010
38,771
-0.05(-1.63%)
Jul 24, 2023
3.150
3.150
3.030
3.060
24,895
-0.06(-1.92%)
Jul 21, 2023
3.150
3.150
3.070
3.120
23,606
-0.01(-0.32%)
Jul 20, 2023
3.140
3.144
3.070
3.130
17,840
+0.00(+0.00%)
Jul 19, 2023
3.170
3.170
3.100
3.130
31,228
+0.00(+0.00%)
Jul 18, 2023
3.120
3.150
3.070
3.130
38,081
+0.05(+1.62%)
Jul 17, 2023
3.020
3.170
3.000
3.080
64,169
+0.02(+0.65%)
Jul 14, 2023
3.080
3.100
3.025
3.060
55,368
-0.04(-1.29%)
Jul 13, 2023
3.060
3.121
3.020
3.100
41,580
+0.01(+0.32%)
Jul 12, 2023
3.080
3.100
3.000
3.090
69,440
+0.07(+2.32%)
Jul 11, 2023
3.010
3.070
2.970
3.020
128,282
+0.01(+0.33%)
Jul 10, 2023
3.000
3.030
2.970
3.010
119,939
-0.01(-0.33%)
Jul 07, 2023
3.040
3.061
2.950
3.020
57,383
+0.00(+0.00%)
Jul 06, 2023
3.000
3.030
2.930
3.020
109,437
-0.02(-0.66%)
Jul 05, 2023
3.120
3.120
3.010
3.040
66,369
-0.01(-0.33%)
Jul 03, 2023
3.120
3.150
3.000
3.050
64,922
+0.01(+0.33%)
Jun 30, 2023
3.040
3.136
3.020
3.040
36,463
+0.02(+0.66%)
Jun 29, 2023
3.040
3.070
3.000
3.020
70,738
-0.03(-0.98%)
Jun 28, 2023
3.080
3.130
3.020
3.050
55,553
-0.06(-1.93%)
Jun 27, 2023
3.100
3.172
3.090
3.110
38,394
-0.02(-0.64%)
Jun 26, 2023
3.120
3.180
3.037
3.130
45,120
+0.01(+0.32%)
Jun 23, 2023
3.160
3.160
3.010
3.120
125,415
-0.03(-0.95%)
Jun 22, 2023
3.150
3.250
3.120
3.150
39,263
-0.06(-1.87%)
Jun 21, 2023
3.300
3.300
3.170
3.210
67,940
-0.05(-1.53%)
Jun 20, 2023
3.340
3.350
3.220
3.260
38,674
-0.01(-0.31%)
Jun 16, 2023
3.330
3.420
3.240
3.270
47,095
-0.02(-0.61%)
Jun 15, 2023
3.200
3.360
3.110
3.290
105,953
+0.04(+1.23%)
Jun 14, 2023
3.340
3.350
3.230
3.250
138,734
-0.04(-1.22%)
Jun 13, 2023
3.360
3.414
3.240
3.290
72,794
-0.01(-0.30%)
Jun 12, 2023
3.320
3.350
3.220
3.300
147,020
+0.01(+0.30%)
Jun 09, 2023
3.390
3.390
3.211
3.290
65,900
-0.01(-0.30%)
Jun 08, 2023
3.320
3.350
3.219
3.300
48,392
-0.07(-2.08%)
Jun 07, 2023
3.370
3.440
3.340
3.370
127,204
+0.03(+0.90%)
Jun 06, 2023
3.260
3.420
3.240
3.340
152,493
+0.12(+3.73%)
Jun 05, 2023
3.200
3.230
3.060
3.220
483,538
+0.08(+2.55%)
Jun 02, 2023
3.100
3.200
3.100
3.140
142,416
+0.07(+2.28%)
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.