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
Doma Holdings Inc
(NY:
DOMA
)
5.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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
6.020
6.050
5.850
5.870
380,210
-0.15(-2.49%)
May 30, 2024
6.020
6.040
6.020
6.020
9,368
+0.00(+0.00%)
May 29, 2024
6.020
6.050
6.020
6.020
34,230
+0.00(+0.00%)
May 28, 2024
6.030
6.050
6.020
6.020
12,884
-0.01(-0.17%)
May 24, 2024
6.030
6.060
6.030
6.030
16,233
+0.01(+0.17%)
May 23, 2024
6.020
6.070
6.020
6.020
22,398
-0.02(-0.33%)
May 22, 2024
6.020
6.050
6.020
6.040
53,401
+0.00(+0.00%)
May 21, 2024
6.020
6.050
6.020
6.040
11,715
+0.01(+0.17%)
May 20, 2024
6.040
6.060
6.030
6.030
11,229
+0.01(+0.17%)
May 17, 2024
6.040
6.050
6.020
6.020
17,373
-0.04(-0.66%)
May 16, 2024
6.030
6.060
6.020
6.060
5,926
+0.02(+0.33%)
May 15, 2024
6.080
6.080
6.020
6.040
13,784
-0.02(-0.33%)
May 14, 2024
6.040
6.080
6.020
6.060
16,291
+0.02(+0.33%)
May 13, 2024
6.030
6.051
6.021
6.040
9,489
+0.01(+0.17%)
May 10, 2024
6.030
6.040
6.020
6.030
10,302
+0.00(+0.00%)
May 09, 2024
6.050
6.080
6.020
6.030
14,284
-0.04(-0.66%)
May 08, 2024
6.020
6.080
6.020
6.070
6,214
+0.02(+0.33%)
May 07, 2024
6.050
6.060
6.020
6.050
17,662
+0.03(+0.50%)
May 06, 2024
6.050
6.070
6.020
6.020
11,829
-0.03(-0.50%)
May 03, 2024
6.030
6.070
6.030
6.050
6,815
+0.03(+0.50%)
May 02, 2024
6.080
6.080
6.015
6.020
12,375
-0.01(-0.17%)
May 01, 2024
6.030
6.070
6.020
6.030
7,085
-0.02(-0.33%)
Apr 30, 2024
6.060
6.100
6.040
6.050
9,615
-0.02(-0.33%)
Apr 29, 2024
6.090
6.110
6.060
6.070
20,274
+0.02(+0.33%)
Apr 26, 2024
6.090
6.150
6.050
6.050
24,395
+0.00(+0.00%)
Apr 25, 2024
6.040
6.130
6.040
6.050
23,299
-0.02(-0.33%)
Apr 24, 2024
6.030
6.090
6.030
6.070
14,792
+0.01(+0.17%)
Apr 23, 2024
6.010
6.100
6.010
6.060
26,744
+0.05(+0.83%)
Apr 22, 2024
6.050
6.050
6.000
6.010
23,572
+0.00(+0.00%)
Apr 19, 2024
6.040
6.060
5.980
6.010
303,120
-0.03(-0.50%)
Apr 18, 2024
6.020
6.050
6.020
6.040
35,955
+0.00(+0.00%)
Apr 17, 2024
6.050
6.070
6.040
6.040
28,835
-0.01(-0.17%)
Apr 16, 2024
6.050
6.080
6.050
6.050
37,677
-0.03(-0.49%)
Apr 15, 2024
6.070
6.080
6.000
6.080
56,494
+0.01(+0.16%)
Apr 12, 2024
6.100
6.100
6.070
6.070
24,090
+0.00(+0.00%)
Apr 11, 2024
6.060
6.100
6.060
6.070
32,410
+0.01(+0.17%)
Apr 10, 2024
6.060
6.085
6.060
6.060
48,067
-0.03(-0.49%)
Apr 09, 2024
6.080
6.110
6.050
6.090
63,422
+0.04(+0.66%)
Apr 08, 2024
6.060
6.100
6.050
6.050
33,620
+0.00(+0.00%)
Apr 05, 2024
6.060
6.100
6.050
6.050
58,759
-0.02(-0.33%)
Apr 04, 2024
6.100
6.120
6.060
6.070
98,581
+0.01(+0.17%)
Apr 03, 2024
6.100
6.210
6.060
6.060
134,944
+0.00(+0.00%)
Apr 02, 2024
6.070
6.120
6.050
6.060
140,499
+0.00(+0.00%)
Apr 01, 2024
6.120
6.150
6.050
6.060
985,409
+1.52(+33.48%)
Mar 28, 2024
4.490
4.755
4.490
4.540
21,086
+0.14(+3.18%)
Mar 27, 2024
4.600
4.400
4.400
3,484
+0.12(+2.80%)
Mar 26, 2024
4.570
4.570
4.280
4.280
10,120
-0.21(-4.68%)
Mar 25, 2024
4.490
4.588
4.428
4.490
3,799
+0.10(+2.28%)
Mar 22, 2024
4.630
4.630
4.300
4.390
9,119
-0.17(-3.73%)
Mar 21, 2024
4.500
4.780
4.500
4.560
16,851
+0.11(+2.47%)
Mar 20, 2024
4.300
4.520
4.300
4.450
8,247
+0.04(+0.91%)
Mar 19, 2024
4.420
4.770
4.305
4.410
6,036
+0.09(+2.08%)
Mar 18, 2024
4.330
4.370
4.240
4.320
8,538
+0.17(+4.10%)
Mar 15, 2024
4.260
4.350
4.110
4.150
11,930
-0.21(-4.82%)
Mar 14, 2024
4.570
4.595
4.200
4.360
9,865
-0.28(-6.03%)
Mar 13, 2024
5.390
5.390
4.580
4.640
31,595
-0.83(-15.17%)
Mar 12, 2024
5.370
5.693
5.210
5.470
17,538
+0.15(+2.82%)
Mar 11, 2024
5.400
5.663
5.280
5.320
9,170
-0.19(-3.45%)
Mar 08, 2024
5.600
5.736
5.320
5.510
26,396
+0.16(+2.99%)
Mar 07, 2024
5.520
5.660
5.250
5.350
29,787
-0.08(-1.47%)
Mar 06, 2024
4.560
5.710
4.250
5.430
76,897
+0.83(+18.04%)
Mar 05, 2024
4.400
4.690
4.350
4.600
7,927
+0.13(+2.91%)
Mar 04, 2024
4.430
4.510
4.269
4.470
6,297
-0.03(-0.67%)
Mar 01, 2024
4.460
4.620
4.290
4.500
19,780
+0.05(+1.12%)
Feb 29, 2024
4.350
4.600
4.340
4.450
3,520
+0.11(+2.53%)
Feb 28, 2024
4.030
4.350
4.030
4.340
7,228
+0.23(+5.60%)
Feb 27, 2024
3.940
4.370
3.940
4.110
10,295
+0.17(+4.31%)
Feb 26, 2024
3.980
4.150
3.910
3.940
3,765
+0.03(+0.77%)
Feb 23, 2024
4.000
4.181
3.900
3.910
9,937
-0.20(-4.87%)
Feb 22, 2024
4.050
4.150
4.000
4.110
47,411
+0.06(+1.48%)
Feb 21, 2024
4.000
4.180
4.000
4.050
11,161
-0.04(-0.98%)
Feb 20, 2024
4.200
4.200
4.010
4.090
5,354
-0.17(-3.99%)
Feb 16, 2024
4.130
4.280
4.100
4.260
16,850
+0.03(+0.71%)
Feb 15, 2024
4.190
4.286
4.170
4.230
6,288
-0.03(-0.70%)
Feb 14, 2024
4.168
4.280
4.020
4.260
6,726
+0.05(+1.19%)
Feb 13, 2024
4.020
4.243
3.960
4.210
6,348
+0.03(+0.72%)
Feb 12, 2024
4.440
4.470
4.180
4.180
9,972
-0.17(-3.91%)
Feb 09, 2024
4.310
4.481
4.141
4.350
12,479
+0.06(+1.40%)
Feb 08, 2024
4.170
4.350
4.050
4.290
12,245
+0.13(+3.12%)
Feb 07, 2024
4.230
4.230
4.110
4.160
9,386
-0.09(-2.03%)
Feb 06, 2024
4.060
4.380
3.930
4.246
11,381
+0.31(+7.77%)
Feb 05, 2024
4.000
4.220
3.900
3.940
85,978
-0.10(-2.48%)
Feb 02, 2024
4.280
4.280
3.950
4.040
10,638
-0.06(-1.46%)
Feb 01, 2024
4.150
4.460
4.020
4.100
18,612
-0.05(-1.20%)
Jan 31, 2024
4.200
4.700
4.150
4.150
27,946
-0.09(-2.12%)
Jan 30, 2024
4.130
4.400
4.000
4.240
56,115
+0.01(+0.24%)
Jan 29, 2024
4.090
4.580
3.900
4.230
125,412
+0.16(+3.93%)
Jan 26, 2024
4.050
4.173
4.020
4.070
11,896
-0.03(-0.73%)
Jan 25, 2024
4.150
4.295
4.060
4.100
17,385
-0.06(-1.44%)
Jan 24, 2024
4.170
4.320
4.130
4.160
6,192
+0.03(+0.73%)
Jan 23, 2024
4.140
4.200
4.130
4.130
9,582
+0.00(+0.00%)
Jan 22, 2024
4.180
4.289
4.130
4.130
15,438
-0.09(-2.13%)
Jan 19, 2024
4.280
4.290
4.130
4.220
5,945
+0.04(+0.96%)
Jan 18, 2024
4.280
4.340
4.180
4.180
3,985
-0.11(-2.56%)
Jan 17, 2024
4.170
4.400
4.170
4.290
9,759
+0.01(+0.23%)
Jan 16, 2024
4.230
4.471
4.210
4.280
11,814
-0.04(-0.93%)
Jan 12, 2024
4.210
4.479
4.210
4.320
12,177
+0.11(+2.61%)
Jan 11, 2024
4.300
4.554
4.190
4.210
6,813
-0.17(-3.88%)
Jan 10, 2024
4.390
4.471
4.210
4.380
10,281
+0.01(+0.23%)
Jan 09, 2024
4.490
4.520
4.370
4.370
7,012
-0.24(-5.21%)
Jan 08, 2024
4.400
4.732
4.400
4.610
6,378
+0.19(+4.30%)
Jan 05, 2024
4.680
4.683
4.350
4.420
23,876
-0.23(-4.95%)
Jan 04, 2024
4.620
4.700
4.506
4.650
14,393
+0.09(+1.97%)
Jan 03, 2024
4.560
4.680
4.367
4.560
8,660
-0.11(-2.36%)
Jan 02, 2024
4.620
4.840
4.550
4.670
15,458
+0.04(+0.86%)
Dec 29, 2023
4.470
4.720
4.442
4.630
15,531
+0.07(+1.54%)
Dec 28, 2023
4.740
4.750
4.470
4.560
31,470
-0.16(-3.39%)
Dec 27, 2023
4.810
4.990
4.650
4.720
24,963
-0.14(-2.88%)
Dec 26, 2023
4.790
5.060
4.770
4.860
14,395
-0.03(-0.61%)
Dec 22, 2023
4.800
5.021
4.697
4.890
15,658
+0.02(+0.41%)
Dec 21, 2023
4.690
4.970
4.530
4.870
37,097
+0.35(+7.74%)
Dec 20, 2023
4.260
4.670
4.235
4.520
20,482
+0.29(+6.86%)
Dec 19, 2023
4.690
4.910
4.137
4.230
81,410
-0.53(-11.13%)
Dec 18, 2023
5.280
5.315
4.760
4.760
18,789
-0.59(-11.03%)
Dec 15, 2023
5.550
5.584
5.200
5.350
15,928
-0.06(-1.11%)
Dec 14, 2023
5.440
5.540
5.250
5.410
21,839
+0.10(+1.88%)
Dec 13, 2023
4.850
5.310
4.700
5.310
15,173
+0.58(+12.26%)
Dec 12, 2023
5.280
5.700
4.710
4.730
48,291
-0.64(-11.92%)
Dec 11, 2023
5.250
5.690
5.250
5.370
12,452
+0.09(+1.70%)
Dec 08, 2023
5.370
5.647
5.280
5.280
14,485
-0.20(-3.65%)
Dec 07, 2023
5.600
6.030
5.380
5.480
24,554
-0.11(-1.97%)
Dec 06, 2023
5.490
5.990
5.410
5.590
12,243
-0.01(-0.18%)
Dec 05, 2023
5.390
5.830
5.390
5.600
14,585
+0.08(+1.45%)
Dec 04, 2023
5.850
6.150
5.220
5.520
19,370
-0.48(-8.00%)
Dec 01, 2023
6.050
6.190
5.560
6.000
11,056
-0.13(-2.12%)
Nov 30, 2023
5.920
6.150
5.920
6.130
9,222
+0.13(+2.17%)
Nov 29, 2023
5.950
6.090
5.885
6.000
11,138
-0.01(-0.17%)
Nov 28, 2023
5.770
6.207
5.770
6.010
12,046
+0.16(+2.74%)
Nov 27, 2023
5.930
6.140
5.730
5.850
13,143
-0.21(-3.47%)
Nov 24, 2023
5.290
6.210
5.190
6.060
31,703
+0.69(+12.85%)
Nov 22, 2023
5.350
5.450
5.210
5.370
6,301
+0.19(+3.67%)
Nov 21, 2023
5.350
5.730
5.110
5.180
11,575
-0.27(-4.95%)
Nov 20, 2023
5.350
5.690
5.350
5.450
5,362
+0.03(+0.55%)
Nov 17, 2023
5.550
5.767
5.240
5.420
8,099
-0.17(-3.04%)
Nov 16, 2023
5.930
5.930
5.443
5.590
8,396
-0.33(-5.57%)
Nov 15, 2023
5.370
6.000
5.270
5.920
68,991
+0.54(+10.04%)
Nov 14, 2023
5.240
5.500
4.970
5.380
19,536
+0.27(+5.28%)
Nov 13, 2023
4.940
5.150
4.850
5.110
10,643
+0.24(+4.93%)
Nov 10, 2023
4.800
4.960
4.800
4.870
5,971
+0.07(+1.46%)
Nov 09, 2023
5.160
5.235
4.663
4.800
22,710
-0.39(-7.51%)
Nov 08, 2023
5.050
5.410
4.900
5.190
48,743
+0.32(+6.57%)
Nov 07, 2023
4.750
5.080
4.500
4.870
19,251
+0.14(+2.96%)
Nov 06, 2023
4.660
4.790
4.480
4.730
8,459
+0.08(+1.72%)
Nov 03, 2023
4.310
4.880
4.310
4.650
6,530
+0.47(+11.24%)
Nov 02, 2023
4.100
4.440
4.040
4.180
11,415
+0.18(+4.50%)
Nov 01, 2023
4.060
4.140
3.980
4.000
17,234
-0.13(-3.15%)
Oct 31, 2023
4.090
4.300
4.045
4.130
10,817
-0.03(-0.72%)
Oct 30, 2023
4.120
4.390
4.070
4.160
11,925
+0.05(+1.22%)
Oct 27, 2023
4.040
4.370
4.040
4.110
4,857
-0.11(-2.61%)
Oct 26, 2023
4.240
4.390
4.040
4.220
12,013
-0.07(-1.63%)
Oct 25, 2023
4.120
4.460
4.120
4.290
3,870
+0.07(+1.66%)
Oct 24, 2023
4.070
4.390
4.050
4.220
9,294
+0.14(+3.43%)
Oct 23, 2023
4.440
4.580
4.080
4.080
26,374
-0.43(-9.53%)
Oct 20, 2023
4.450
4.730
4.220
4.510
5,414
+0.06(+1.35%)
Oct 19, 2023
4.590
4.720
4.290
4.450
37,334
-0.15(-3.26%)
Oct 18, 2023
4.510
4.768
4.510
4.600
6,780
+0.05(+1.10%)
Oct 17, 2023
4.370
4.750
4.290
4.550
17,915
+0.18(+4.12%)
Oct 16, 2023
4.420
4.530
4.360
4.370
4,812
+0.09(+2.10%)
Oct 13, 2023
4.660
4.760
4.270
4.280
8,758
-0.36(-7.76%)
Oct 12, 2023
4.790
4.880
4.530
4.640
6,654
-0.15(-3.13%)
Oct 11, 2023
4.730
4.810
4.567
4.790
7,633
+0.06(+1.27%)
Oct 10, 2023
4.750
4.870
4.610
4.730
12,505
-0.09(-1.87%)
Oct 09, 2023
4.730
4.880
4.730
4.820
12,928
+0.07(+1.47%)
Oct 06, 2023
4.690
4.890
4.550
4.750
19,696
-0.09(-1.86%)
Oct 05, 2023
4.880
5.090
4.687
4.840
15,604
-0.09(-1.83%)
Oct 04, 2023
4.770
5.000
4.622
4.930
24,767
+0.16(+3.35%)
Oct 03, 2023
4.890
5.260
4.650
4.770
26,335
-0.23(-4.60%)
Oct 02, 2023
5.050
5.050
4.700
5.000
5,689
-0.08(-1.57%)
Sep 29, 2023
4.490
5.130
4.480
5.080
13,124
+0.72(+16.51%)
Sep 28, 2023
4.380
4.490
4.240
4.360
4,041
-0.05(-1.13%)
Sep 27, 2023
4.180
4.490
4.180
4.410
29,809
+0.26(+6.27%)
Sep 26, 2023
4.150
4.310
4.110
4.150
7,885
-0.05(-1.19%)
Sep 25, 2023
3.930
4.310
4.150
4.200
12,504
+0.15(+3.70%)
Sep 22, 2023
4.310
4.340
3.860
4.050
59,803
-0.08(-1.94%)
Sep 21, 2023
4.500
4.675
4.090
4.130
43,839
-0.38(-8.43%)
Sep 20, 2023
4.500
4.690
4.500
4.510
19,602
+0.07(+1.58%)
Sep 19, 2023
4.710
4.759
4.350
4.440
38,904
-0.30(-6.33%)
Sep 18, 2023
5.100
5.160
4.700
4.740
45,444
-0.36(-7.06%)
Sep 15, 2023
5.850
6.191
5.000
5.100
91,134
-0.86(-14.43%)
Sep 14, 2023
5.920
6.060
5.660
5.960
23,703
+0.06(+1.02%)
Sep 13, 2023
6.090
6.175
5.760
5.900
31,797
-0.15(-2.48%)
Sep 12, 2023
5.990
6.430
5.990
6.050
40,215
-0.05(-0.82%)
Sep 11, 2023
6.260
6.385
6.000
6.100
28,888
-0.19(-3.02%)
Sep 08, 2023
6.320
6.450
6.160
6.290
15,951
-0.07(-1.10%)
Sep 07, 2023
6.140
6.420
6.100
6.360
36,120
+0.06(+0.95%)
Sep 06, 2023
6.400
6.420
6.100
6.300
44,690
-0.13(-2.02%)
Sep 05, 2023
6.250
6.510
6.141
6.430
17,403
+0.08(+1.26%)
Sep 01, 2023
6.430
6.620
5.900
6.350
27,573
-0.01(-0.16%)
Aug 31, 2023
6.270
6.460
6.120
6.360
35,482
+0.03(+0.47%)
Aug 30, 2023
6.030
6.400
6.010
6.330
13,461
+0.23(+3.77%)
Aug 29, 2023
5.880
6.110
5.550
6.100
16,028
+0.27(+4.63%)
Aug 28, 2023
5.840
5.880
5.615
5.830
8,231
+0.03(+0.52%)
Aug 25, 2023
5.780
5.850
5.530
5.800
34,251
+0.04(+0.69%)
Aug 24, 2023
5.150
5.820
5.150
5.760
43,807
+0.64(+12.50%)
Aug 23, 2023
4.920
5.160
4.750
5.120
30,388
+0.24(+4.92%)
Aug 22, 2023
5.140
5.259
4.810
4.880
39,882
-0.24(-4.69%)
Aug 21, 2023
5.250
5.560
5.070
5.120
11,049
-0.18(-3.40%)
Aug 18, 2023
5.110
5.500
5.110
5.300
31,639
+0.18(+3.52%)
Aug 17, 2023
5.600
5.630
5.030
5.120
25,942
-0.48(-8.57%)
Aug 16, 2023
6.000
6.390
5.580
5.600
48,926
-0.39(-6.51%)
Aug 15, 2023
6.030
6.100
5.780
5.990
41,591
-0.01(-0.17%)
Aug 14, 2023
5.290
6.000
5.290
6.000
45,832
+0.57(+10.50%)
Aug 11, 2023
5.880
5.930
5.300
5.430
70,789
-0.48(-8.12%)
Aug 10, 2023
6.350
6.570
5.875
5.910
74,029
-0.50(-7.80%)
Aug 09, 2023
7.880
7.880
6.400
6.410
95,163
-1.00(-13.50%)
Aug 08, 2023
7.660
7.680
7.169
7.410
40,633
-0.37(-4.76%)
Aug 07, 2023
7.760
7.880
7.358
7.780
27,863
-0.04(-0.51%)
Aug 04, 2023
7.290
7.880
7.210
7.820
22,674
+0.52(+7.12%)
Aug 03, 2023
8.010
8.010
7.200
7.300
46,118
-0.81(-9.99%)
Aug 02, 2023
8.820
8.860
7.920
8.110
51,346
-0.89(-9.89%)
Aug 01, 2023
8.330
9.000
8.080
9.000
64,003
+0.73(+8.83%)
Jul 31, 2023
8.650
9.400
8.270
8.270
95,479
-0.34(-3.95%)
Jul 28, 2023
7.600
8.750
7.530
8.610
93,771
+1.15(+15.42%)
Jul 27, 2023
8.140
8.200
7.350
7.460
51,664
-0.74(-9.02%)
Jul 26, 2023
7.370
8.230
7.130
8.200
98,410
+0.76(+10.22%)
Jul 25, 2023
7.910
8.000
7.360
7.440
44,395
-0.49(-6.18%)
Jul 24, 2023
7.880
8.280
7.441
7.930
95,314
+0.07(+0.89%)
Jul 21, 2023
7.680
8.000
7.010
7.860
107,249
+0.24(+3.15%)
Jul 20, 2023
7.770
7.810
7.510
7.620
45,244
-0.19(-2.43%)
Jul 19, 2023
7.120
7.840
7.035
7.810
77,231
+0.74(+10.47%)
Jul 18, 2023
6.910
7.200
6.515
7.070
64,278
+0.02(+0.28%)
Jul 17, 2023
6.910
7.070
6.725
7.050
43,099
+0.18(+2.62%)
Jul 14, 2023
8.110
8.110
6.740
6.870
109,952
-1.28(-15.71%)
Jul 13, 2023
7.250
9.440
7.230
8.150
547,326
+0.95(+13.19%)
Jul 12, 2023
6.140
7.280
6.140
7.200
203,006
+0.99(+15.94%)
Jul 11, 2023
5.910
6.400
5.910
6.210
78,596
+0.22(+3.67%)
Jul 10, 2023
5.920
6.120
5.521
5.990
108,884
-0.07(-1.16%)
Jul 07, 2023
5.310
6.080
5.310
6.060
122,224
+0.74(+13.91%)
Jul 06, 2023
5.090
5.480
5.050
5.320
93,571
+0.15(+2.90%)
Jul 05, 2023
5.010
5.180
4.860
5.170
188,429
+0.36(+7.48%)
Jul 03, 2023
4.940
5.000
4.551
4.810
76,667
-0.13(-2.63%)
Jun 30, 2023
4.410
5.430
4.310
4.940
412,896
+0.44(+9.78%)
Jun 29, 2023
5.000
5.647
4.375
4.500
228,036
-0.38(-7.83%)
Jun 28, 2023
5.697
5.697
4.503
4.883
841,499
+0.43(+9.72%)
Jun 27, 2023
4.500
5.180
4.253
4.450
75,074
-0.21(-4.61%)
Jun 26, 2023
5.500
5.750
4.312
4.665
181,938
-0.91(-16.32%)
Jun 23, 2023
5.905
6.000
5.503
5.575
564,312
-0.33(-5.59%)
Jun 22, 2023
5.718
6.025
5.207
5.905
98,718
+0.04(+0.77%)
Jun 21, 2023
5.750
6.250
5.625
5.860
42,367
-0.20(-3.34%)
Jun 20, 2023
7.003
7.003
5.770
6.062
75,198
-0.50(-7.62%)
Jun 16, 2023
6.893
6.942
6.380
6.562
43,806
+0.12(+1.94%)
Jun 15, 2023
6.910
7.013
6.402
6.438
35,695
-0.31(-4.63%)
Jun 14, 2023
6.865
7.367
6.500
6.750
84,394
-0.04(-0.59%)
Jun 13, 2023
7.000
7.000
6.135
6.790
100,064
+0.34(+5.23%)
Jun 12, 2023
6.737
6.737
6.250
6.452
82,003
-0.23(-3.44%)
Jun 09, 2023
6.715
6.755
6.375
6.683
85,604
-0.07(-1.00%)
Jun 08, 2023
7.355
7.750
6.643
6.750
40,638
-0.33(-4.59%)
Jun 07, 2023
7.442
7.750
7.000
7.075
38,084
-0.13(-1.77%)
Jun 06, 2023
7.008
7.737
6.277
7.202
112,732
+0.19(+2.78%)
Jun 05, 2023
8.162
8.217
7.005
7.008
37,134
-0.75(-9.61%)
Jun 02, 2023
8.005
8.250
7.375
7.753
23,076
+0.13(+1.67%)
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.