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
Ginkgo Bioworks Hldgs Inc
(NY:
DNA
)
0.5139
-0.0070 (-1.34%)
Streaming Delayed Price
Updated: 9:44 AM EDT, Jun 6, 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 08, 2023
1.290
1.390
1.270
1.370
18,212,754
+0.10(+7.87%)
May 05, 2023
1.220
1.320
1.220
1.270
13,582,535
+0.05(+4.10%)
May 04, 2023
1.150
1.220
1.150
1.220
12,524,374
+0.07(+6.09%)
May 03, 2023
1.160
1.220
1.120
1.150
20,091,200
+0.01(+0.88%)
May 02, 2023
1.190
1.210
1.130
1.140
20,260,002
-0.04(-3.39%)
May 01, 2023
1.220
1.220
1.160
1.180
13,419,443
-0.04(-3.28%)
Apr 28, 2023
1.190
1.240
1.160
1.220
12,491,082
+0.04(+3.39%)
Apr 27, 2023
1.200
1.220
1.160
1.180
14,956,037
-0.01(-0.84%)
Apr 26, 2023
1.230
1.240
1.170
1.190
19,932,712
-0.02(-1.65%)
Apr 25, 2023
1.250
1.260
1.200
1.210
24,438,154
-0.06(-4.72%)
Apr 24, 2023
1.310
1.330
1.260
1.270
20,170,808
-0.04(-3.05%)
Apr 21, 2023
1.270
1.325
1.270
1.310
11,828,930
+0.04(+3.15%)
Apr 20, 2023
1.300
1.330
1.250
1.270
12,084,702
-0.05(-3.79%)
Apr 19, 2023
1.250
1.365
1.230
1.320
20,759,024
+0.07(+5.60%)
Apr 18, 2023
1.250
1.260
1.220
1.250
18,247,940
+0.03(+2.46%)
Apr 17, 2023
1.310
1.320
1.210
1.220
22,277,510
-0.08(-6.15%)
Apr 14, 2023
1.330
1.360
1.280
1.300
13,213,113
-0.02(-1.52%)
Apr 13, 2023
1.300
1.350
1.280
1.320
17,832,478
+0.04(+3.13%)
Apr 12, 2023
1.380
1.400
1.270
1.280
21,942,242
-0.06(-4.48%)
Apr 11, 2023
1.340
1.410
1.310
1.340
12,009,879
-0.01(-0.74%)
Apr 10, 2023
1.340
1.360
1.300
1.350
10,466,931
+0.00(+0.00%)
Apr 06, 2023
1.210
1.400
1.205
1.350
20,851,550
+0.12(+9.76%)
Apr 05, 2023
1.260
1.260
1.190
1.230
16,204,328
-0.02(-1.60%)
Apr 04, 2023
1.290
1.300
1.230
1.250
10,996,428
-0.02(-1.57%)
Apr 03, 2023
1.320
1.340
1.250
1.270
14,279,475
-0.06(-4.51%)
Mar 31, 2023
1.240
1.380
1.210
1.330
19,166,572
+0.10(+8.13%)
Mar 30, 2023
1.290
1.300
1.220
1.230
12,480,300
-0.04(-3.15%)
Mar 29, 2023
1.220
1.280
1.200
1.270
15,751,944
+0.07(+5.83%)
Mar 28, 2023
1.230
1.260
1.165
1.200
11,154,047
-0.03(-2.44%)
Mar 27, 2023
1.280
1.300
1.200
1.230
13,456,578
-0.04(-3.15%)
Mar 24, 2023
1.210
1.300
1.200
1.270
13,878,003
+0.04(+3.25%)
Mar 23, 2023
1.260
1.330
1.190
1.230
16,465,699
+0.01(+0.82%)
Mar 22, 2023
1.360
1.360
1.220
1.220
22,382,788
-0.13(-9.63%)
Mar 21, 2023
1.260
1.380
1.240
1.350
17,099,420
+0.11(+8.87%)
Mar 20, 2023
1.280
1.310
1.210
1.240
20,619,052
-0.04(-3.13%)
Mar 17, 2023
1.300
1.320
1.230
1.280
23,942,608
-0.04(-3.03%)
Mar 16, 2023
1.310
1.370
1.260
1.320
17,012,576
-0.01(-0.75%)
Mar 15, 2023
1.300
1.350
1.270
1.330
20,393,412
-0.02(-1.48%)
Mar 14, 2023
1.410
1.410
1.290
1.350
20,451,218
+0.00(+0.00%)
Mar 13, 2023
1.230
1.400
1.190
1.350
34,149,036
+0.11(+8.87%)
Mar 10, 2023
1.260
1.320
1.190
1.240
23,140,396
-0.01(-0.80%)
Mar 09, 2023
1.320
1.340
1.250
1.250
18,575,820
-0.07(-5.30%)
Mar 08, 2023
1.310
1.350
1.220
1.320
25,157,924
+0.02(+1.54%)
Mar 07, 2023
1.370
1.390
1.290
1.300
28,391,748
-0.06(-4.41%)
Mar 06, 2023
1.350
1.400
1.330
1.360
22,248,196
-0.03(-2.16%)
Mar 03, 2023
1.390
1.400
1.330
1.390
33,667,632
-0.01(-0.71%)
Mar 02, 2023
1.360
1.400
1.290
1.400
25,703,848
+0.00(+0.00%)
Mar 01, 2023
1.450
1.480
1.320
1.400
27,307,484
-0.07(-4.76%)
Feb 28, 2023
1.460
1.520
1.430
1.470
20,882,958
+0.01(+0.68%)
Feb 27, 2023
1.500
1.500
1.410
1.460
20,755,964
-0.01(-0.68%)
Feb 24, 2023
1.540
1.565
1.460
1.470
30,716,948
-0.14(-8.70%)
Feb 23, 2023
1.720
1.730
1.540
1.610
24,427,176
-0.07(-4.17%)
Feb 22, 2023
1.610
1.690
1.580
1.680
20,786,912
+0.08(+5.00%)
Feb 21, 2023
1.670
1.720
1.590
1.600
21,927,824
-0.14(-8.05%)
Feb 17, 2023
1.750
1.765
1.630
1.740
18,433,944
-0.02(-1.14%)
Feb 16, 2023
1.760
1.820
1.710
1.760
16,667,506
-0.06(-3.30%)
Feb 15, 2023
1.710
1.850
1.700
1.820
15,526,320
+0.09(+5.20%)
Feb 14, 2023
1.670
1.760
1.620
1.730
19,692,896
+0.01(+0.58%)
Feb 13, 2023
1.740
1.760
1.670
1.720
12,863,802
-0.01(-0.58%)
Feb 10, 2023
1.710
1.746
1.660
1.730
21,387,496
-0.02(-1.14%)
Feb 09, 2023
1.880
1.890
1.740
1.750
12,295,418
-0.08(-4.37%)
Feb 08, 2023
1.980
2.000
1.800
1.830
16,905,862
-0.17(-8.50%)
Feb 07, 2023
1.940
2.020
1.900
2.000
19,676,702
+0.04(+2.04%)
Feb 06, 2023
2.070
2.070
1.930
1.960
16,720,545
-0.10(-4.85%)
Feb 03, 2023
2.060
2.170
2.000
2.060
21,064,212
-0.13(-5.94%)
Feb 02, 2023
2.080
2.250
2.060
2.190
31,605,458
+0.19(+9.50%)
Feb 01, 2023
1.940
2.050
1.860
2.000
24,273,940
+0.05(+2.56%)
Jan 31, 2023
1.860
1.965
1.790
1.950
18,195,776
+0.13(+7.14%)
Jan 30, 2023
1.880
1.950
1.810
1.820
20,556,760
-0.12(-6.19%)
Jan 27, 2023
1.740
1.980
1.720
1.940
20,639,344
+0.19(+10.86%)
Jan 26, 2023
1.810
1.860
1.715
1.750
16,442,504
-0.01(-0.57%)
Jan 25, 2023
1.770
1.790
1.680
1.760
12,057,989
-0.05(-2.76%)
Jan 24, 2023
1.920
1.920
1.770
1.810
10,145,680
-0.03(-1.63%)
Jan 23, 2023
1.670
1.880
1.670
1.840
22,486,186
+0.18(+10.84%)
Jan 20, 2023
1.720
1.720
1.650
1.660
14,157,734
-0.01(-0.60%)
Jan 19, 2023
1.790
1.810
1.640
1.670
19,298,872
-0.16(-8.74%)
Jan 18, 2023
2.050
2.060
1.810
1.830
24,206,064
-0.16(-8.04%)
Jan 17, 2023
1.850
2.000
1.770
1.990
20,067,248
+0.13(+6.99%)
Jan 13, 2023
1.780
1.900
1.710
1.860
18,324,424
+0.02(+1.09%)
Jan 12, 2023
1.710
1.860
1.630
1.840
27,480,924
+0.14(+8.24%)
Jan 11, 2023
1.560
1.710
1.530
1.700
27,597,480
+0.16(+10.39%)
Jan 10, 2023
1.550
1.570
1.470
1.540
20,061,222
-0.02(-1.28%)
Jan 09, 2023
1.550
1.620
1.460
1.560
23,554,388
+0.04(+2.63%)
Jan 06, 2023
1.600
1.600
1.450
1.520
17,046,852
-0.05(-3.18%)
Jan 05, 2023
1.560
1.580
1.500
1.570
18,622,866
-0.02(-1.26%)
Jan 04, 2023
1.580
1.620
1.450
1.590
24,146,746
+0.01(+0.63%)
Jan 03, 2023
1.690
1.790
1.540
1.580
17,989,432
-0.11(-6.51%)
Dec 30, 2022
1.660
1.700
1.620
1.690
14,450,643
+0.02(+1.20%)
Dec 29, 2022
1.670
1.750
1.610
1.670
25,218,664
+0.02(+1.21%)
Dec 28, 2022
1.670
1.760
1.610
1.650
16,287,840
-0.03(-1.79%)
Dec 27, 2022
1.640
1.700
1.600
1.680
17,432,632
+0.02(+1.20%)
Dec 23, 2022
1.660
1.670
1.620
1.660
13,238,221
-0.02(-1.19%)
Dec 22, 2022
1.710
1.710
1.620
1.680
20,463,740
-0.07(-4.00%)
Dec 21, 2022
1.680
1.760
1.620
1.750
28,720,712
+0.10(+6.06%)
Dec 20, 2022
1.660
1.700
1.620
1.650
20,032,504
-0.05(-2.94%)
Dec 19, 2022
1.710
1.730
1.590
1.700
28,517,120
-0.03(-1.73%)
Dec 16, 2022
1.600
1.780
1.570
1.730
45,901,636
+0.10(+6.13%)
Dec 15, 2022
1.640
1.675
1.580
1.630
23,564,744
-0.05(-2.98%)
Dec 14, 2022
1.710
1.730
1.650
1.680
23,116,868
-0.06(-3.45%)
Dec 13, 2022
1.980
2.000
1.690
1.740
32,517,144
-0.14(-7.45%)
Dec 12, 2022
1.820
1.930
1.780
1.880
19,877,864
+0.06(+3.30%)
Dec 09, 2022
1.780
1.890
1.760
1.820
19,986,440
+0.02(+1.11%)
Dec 08, 2022
1.780
1.850
1.745
1.800
28,059,336
+0.05(+2.86%)
Dec 07, 2022
1.680
1.760
1.640
1.750
21,633,040
+0.04(+2.34%)
Dec 06, 2022
1.800
1.810
1.700
1.710
13,178,318
-0.09(-5.00%)
Dec 05, 2022
1.960
1.970
1.790
1.800
20,605,872
-0.19(-9.55%)
Dec 02, 2022
1.900
1.990
1.830
1.990
13,500,776
+0.01(+0.51%)
Dec 01, 2022
1.970
2.010
1.920
1.980
20,193,430
-0.01(-0.50%)
Nov 30, 2022
1.870
1.990
1.750
1.990
39,144,684
+0.14(+7.57%)
Nov 29, 2022
1.880
1.950
1.840
1.850
19,120,564
+0.01(+0.54%)
Nov 28, 2022
1.990
2.000
1.810
1.840
23,572,142
-0.15(-7.54%)
Nov 25, 2022
1.980
2.010
1.940
1.990
9,688,801
+0.01(+0.51%)
Nov 23, 2022
2.000
2.020
1.950
1.980
22,600,764
-0.02(-1.00%)
Nov 22, 2022
2.120
2.140
1.940
2.000
30,181,760
-0.09(-4.31%)
Nov 21, 2022
2.160
2.190
2.040
2.090
34,924,632
-0.10(-4.57%)
Nov 18, 2022
2.200
2.210
2.150
2.190
21,232,620
+0.04(+1.86%)
Nov 17, 2022
2.220
2.230
1.960
2.150
58,109,892
-0.17(-7.33%)
Nov 16, 2022
2.430
2.480
2.310
2.320
36,506,976
-0.35(-13.11%)
Nov 15, 2022
2.710
2.760
2.400
2.670
44,155,992
-0.01(-0.37%)
Nov 14, 2022
2.830
2.860
2.620
2.680
25,485,822
-0.17(-5.96%)
Nov 11, 2022
2.570
2.940
2.519
2.850
28,416,564
+0.21(+7.95%)
Nov 10, 2022
2.510
2.650
2.380
2.640
27,059,528
+0.34(+14.78%)
Nov 09, 2022
2.480
2.480
2.280
2.300
25,675,196
-0.24(-9.45%)
Nov 08, 2022
2.400
2.650
2.360
2.540
23,718,792
+0.15(+6.28%)
Nov 07, 2022
2.530
2.580
2.350
2.390
21,499,336
-0.11(-4.40%)
Nov 04, 2022
2.650
2.670
2.400
2.500
23,775,628
-0.08(-3.10%)
Nov 03, 2022
2.560
2.760
2.530
2.580
15,719,646
-0.06(-2.27%)
Nov 02, 2022
2.730
2.885
2.625
2.640
20,050,236
-0.10(-3.65%)
Nov 01, 2022
2.800
2.850
2.730
2.740
13,523,569
+0.01(+0.37%)
Oct 31, 2022
2.680
2.750
2.640
2.730
17,544,892
+0.04(+1.49%)
Oct 28, 2022
2.610
2.700
2.535
2.690
18,261,012
+0.06(+2.28%)
Oct 27, 2022
2.880
2.885
2.620
2.630
20,787,492
-0.15(-5.40%)
Oct 26, 2022
2.690
3.010
2.665
2.780
29,466,448
+0.02(+0.72%)
Oct 25, 2022
2.560
2.810
2.550
2.760
29,708,812
+0.27(+10.84%)
Oct 24, 2022
2.590
2.590
2.430
2.490
20,630,582
-0.08(-3.11%)
Oct 21, 2022
2.450
2.600
2.340
2.570
26,032,476
+0.10(+4.05%)
Oct 20, 2022
2.430
2.550
2.390
2.470
33,681,448
+0.03(+1.23%)
Oct 19, 2022
2.600
2.605
2.430
2.440
28,779,018
-0.22(-8.27%)
Oct 18, 2022
2.760
2.830
2.540
2.660
34,117,848
+0.03(+1.14%)
Oct 17, 2022
2.670
2.720
2.550
2.630
18,968,940
+0.04(+1.54%)
Oct 14, 2022
2.900
2.960
2.550
2.590
26,871,122
-0.25(-8.80%)
Oct 13, 2022
2.710
2.910
2.660
2.840
25,583,658
-0.01(-0.35%)
Oct 12, 2022
2.990
3.010
2.710
2.850
24,455,696
-0.13(-4.36%)
Oct 11, 2022
2.900
3.100
2.770
2.980
21,223,424
+0.09(+3.11%)
Oct 10, 2022
3.080
3.120
2.720
2.890
27,536,896
-0.20(-6.47%)
Oct 07, 2022
3.140
3.250
3.070
3.090
21,027,112
-0.14(-4.33%)
Oct 06, 2022
3.300
3.410
3.155
3.230
22,923,892
-0.08(-2.42%)
Oct 05, 2022
3.330
3.425
3.220
3.310
22,208,328
-0.21(-5.97%)
Oct 04, 2022
3.290
3.520
3.260
3.520
31,202,640
+0.38(+12.10%)
Oct 03, 2022
3.250
3.310
3.010
3.140
21,912,052
+0.02(+0.64%)
Sep 30, 2022
3.120
3.410
3.090
3.120
28,229,534
-0.01(-0.32%)
Sep 29, 2022
3.340
3.350
3.130
3.130
24,870,840
-0.34(-9.80%)
Sep 28, 2022
2.940
3.490
2.940
3.470
43,679,196
+0.58(+20.07%)
Sep 27, 2022
2.900
3.020
2.820
2.890
21,074,424
+0.09(+3.21%)
Sep 26, 2022
2.740
2.900
2.735
2.800
19,099,114
+0.00(+0.00%)
Sep 23, 2022
2.880
2.895
2.650
2.800
28,045,230
-0.15(-5.08%)
Sep 22, 2022
2.880
2.960
2.790
2.950
32,204,432
+0.08(+2.79%)
Sep 21, 2022
2.950
3.190
2.855
2.870
24,870,924
-0.07(-2.38%)
Sep 20, 2022
3.010
3.090
2.930
2.940
17,937,766
-0.13(-4.23%)
Sep 19, 2022
2.910
3.080
2.870
3.070
16,264,902
+0.08(+2.68%)
Sep 16, 2022
3.020
3.080
2.870
2.990
36,036,336
-0.14(-4.47%)
Sep 15, 2022
3.050
3.400
3.020
3.130
28,971,672
+0.06(+1.95%)
Sep 14, 2022
3.020
3.110
2.880
3.070
16,097,823
+0.08(+2.68%)
Sep 13, 2022
2.950
3.240
2.810
2.990
23,848,764
-0.18(-5.68%)
Sep 12, 2022
3.000
3.195
2.915
3.170
22,631,674
+0.23(+7.82%)
Sep 09, 2022
2.870
3.020
2.870
2.940
12,780,790
+0.06(+2.08%)
Sep 08, 2022
2.560
2.880
2.540
2.880
14,899,201
+0.25(+9.51%)
Sep 07, 2022
2.430
2.640
2.400
2.630
15,878,431
+0.22(+9.13%)
Sep 06, 2022
2.490
2.490
2.350
2.410
25,721,188
-0.10(-3.98%)
Sep 02, 2022
2.770
2.800
2.470
2.510
26,670,600
-0.23(-8.39%)
Sep 01, 2022
2.640
2.750
2.580
2.740
21,556,706
+0.05(+1.86%)
Aug 31, 2022
2.650
2.730
2.590
2.690
18,394,110
+0.09(+3.46%)
Aug 30, 2022
2.700
2.720
2.550
2.600
22,742,996
-0.07(-2.62%)
Aug 29, 2022
2.680
2.840
2.650
2.670
16,394,507
-0.11(-3.96%)
Aug 26, 2022
2.920
2.940
2.740
2.780
21,812,634
-0.15(-5.12%)
Aug 25, 2022
2.880
2.940
2.800
2.930
16,330,927
+0.09(+3.17%)
Aug 24, 2022
2.700
2.910
2.680
2.840
19,488,230
+0.15(+5.58%)
Aug 23, 2022
2.710
2.885
2.580
2.690
28,201,916
+0.00(+0.00%)
Aug 22, 2022
2.730
2.770
2.640
2.690
27,833,758
-0.16(-5.61%)
Aug 19, 2022
3.160
3.170
2.790
2.850
35,441,868
-0.40(-12.31%)
Aug 18, 2022
3.300
3.440
3.100
3.250
24,661,012
-0.01(-0.31%)
Aug 17, 2022
3.650
3.790
3.240
3.260
34,450,320
-0.48(-12.83%)
Aug 16, 2022
4.170
4.260
3.550
3.740
80,323,024
+0.25(+7.16%)
Aug 15, 2022
3.740
3.855
3.470
3.490
43,417,176
-0.14(-3.86%)
Aug 12, 2022
3.530
3.730
3.380
3.630
36,091,020
+0.23(+6.76%)
Aug 11, 2022
3.230
4.910
3.210
3.400
133,673,032
+0.27(+8.63%)
Aug 10, 2022
3.290
3.310
2.950
3.130
41,786,628
+0.00(+0.00%)
Aug 09, 2022
3.200
3.200
2.910
3.130
20,950,468
-0.11(-3.40%)
Aug 08, 2022
3.090
3.300
3.020
3.240
31,837,542
+0.17(+5.54%)
Aug 05, 2022
2.900
3.070
2.830
3.070
14,206,575
+0.06(+1.99%)
Aug 04, 2022
3.050
3.155
2.960
3.010
12,803,363
-0.05(-1.63%)
Aug 03, 2022
3.030
3.140
2.990
3.060
15,941,743
+0.06(+2.00%)
Aug 02, 2022
2.840
3.100
2.836
3.000
16,441,068
+0.13(+4.53%)
Aug 01, 2022
2.800
2.870
2.690
2.870
15,597,048
+0.01(+0.35%)
Jul 29, 2022
2.840
3.000
2.760
2.860
9,982,803
+0.02(+0.70%)
Jul 28, 2022
2.790
2.870
2.633
2.840
10,165,640
+0.05(+1.79%)
Jul 27, 2022
2.690
2.825
2.610
2.790
19,445,964
+0.18(+6.90%)
Jul 26, 2022
2.760
2.760
2.580
2.610
24,152,004
-0.17(-6.12%)
Jul 25, 2022
2.940
2.940
2.700
2.780
24,550,058
-0.14(-4.79%)
Jul 22, 2022
3.160
3.180
2.880
2.920
13,724,584
-0.28(-8.75%)
Jul 21, 2022
3.150
3.285
3.110
3.200
9,920,253
+0.04(+1.27%)
Jul 20, 2022
3.250
3.300
3.100
3.160
13,201,014
-0.06(-1.86%)
Jul 19, 2022
3.080
3.260
2.960
3.220
17,070,312
+0.24(+8.05%)
Jul 18, 2022
3.130
3.265
2.940
2.980
18,827,012
-0.02(-0.67%)
Jul 15, 2022
3.140
3.185
2.900
3.000
17,326,608
-0.09(-2.91%)
Jul 14, 2022
3.120
3.150
2.930
3.090
19,225,294
-0.10(-3.13%)
Jul 13, 2022
2.890
3.240
2.840
3.190
22,431,712
+0.20(+6.69%)
Jul 12, 2022
3.090
3.130
2.850
2.990
20,306,958
+0.00(+0.00%)
Jul 11, 2022
3.190
3.220
2.950
2.990
15,493,028
-0.24(-7.43%)
Jul 08, 2022
3.230
3.400
3.130
3.230
21,419,892
-0.01(-0.31%)
Jul 07, 2022
3.020
3.390
2.950
3.240
26,560,026
+0.25(+8.36%)
Jul 06, 2022
2.750
3.030
2.730
2.990
33,528,136
+0.29(+10.74%)
Jul 05, 2022
2.400
2.700
2.235
2.700
26,102,760
+0.32(+13.45%)
Jul 01, 2022
2.390
2.530
2.360
2.380
15,800,769
+0.00(+0.00%)
Jun 30, 2022
2.440
2.560
2.310
2.380
22,621,130
-0.12(-4.80%)
Jun 29, 2022
2.590
2.590
2.430
2.500
15,622,564
-0.11(-4.21%)
Jun 28, 2022
2.780
2.815
2.600
2.610
15,018,608
-0.18(-6.45%)
Jun 27, 2022
2.850
2.860
2.650
2.790
13,349,321
-0.07(-2.45%)
Jun 24, 2022
3.000
3.120
2.760
2.860
68,942,080
-0.08(-2.72%)
Jun 23, 2022
2.520
2.970
2.470
2.940
29,234,444
+0.45(+18.07%)
Jun 22, 2022
2.370
2.580
2.320
2.490
32,982,304
+0.05(+2.05%)
Jun 21, 2022
2.490
2.630
2.430
2.440
34,588,644
+0.07(+2.95%)
Jun 17, 2022
2.370
2.440
2.310
2.370
38,046,012
+0.05(+2.16%)
Jun 16, 2022
2.440
2.485
2.290
2.320
33,349,456
-0.27(-10.42%)
Jun 15, 2022
2.480
2.730
2.410
2.590
39,637,624
+0.17(+7.02%)
Jun 14, 2022
2.520
2.530
2.260
2.420
22,015,248
+0.04(+1.68%)
Jun 13, 2022
2.620
2.690
2.350
2.380
25,930,968
-0.44(-15.60%)
Jun 10, 2022
3.000
3.055
2.780
2.820
17,283,532
-0.29(-9.32%)
Jun 09, 2022
3.600
3.600
3.090
3.110
17,170,800
-0.47(-13.13%)
Jun 08, 2022
3.590
3.775
3.590
3.580
18,156,376
-0.01(-0.28%)
Jun 07, 2022
3.440
3.750
3.390
3.590
19,676,048
+0.12(+3.46%)
Jun 06, 2022
3.750
3.870
3.465
3.470
24,655,388
-0.19(-5.19%)
Jun 03, 2022
3.390
3.680
3.290
3.660
22,659,052
+0.18(+5.17%)
Jun 02, 2022
2.950
3.615
2.940
3.480
27,803,728
+0.50(+16.78%)
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.