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
Nerdy Inc
(NY:
NRDY
)
1.900
-0.050 (-2.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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
1.910
1.969
1.830
1.900
1,182,493
-0.05(-2.56%)
May 21, 2024
2.000
2.025
1.940
1.950
2,731,179
-0.06(-2.99%)
May 20, 2024
2.070
2.140
2.000
2.010
1,796,703
-0.03(-1.47%)
May 17, 2024
2.080
2.090
1.980
2.040
2,228,793
-0.04(-1.92%)
May 16, 2024
2.110
2.190
2.050
2.080
1,394,952
-0.05(-2.35%)
May 15, 2024
2.190
2.210
2.111
2.130
1,112,588
-0.03(-1.39%)
May 14, 2024
2.200
2.305
2.150
2.160
944,927
+0.00(+0.00%)
May 13, 2024
2.170
2.180
2.070
2.160
2,571,292
+0.03(+1.41%)
May 10, 2024
2.340
2.400
2.125
2.130
1,873,598
-0.19(-8.19%)
May 09, 2024
2.390
2.460
2.310
2.320
1,055,798
-0.10(-4.13%)
May 08, 2024
2.560
2.560
1.920
2.420
5,275,955
-0.23(-8.68%)
May 07, 2024
2.720
2.720
2.615
2.650
867,361
-0.07(-2.57%)
May 06, 2024
2.690
2.750
2.680
2.720
554,220
+0.06(+2.26%)
May 03, 2024
2.710
2.710
2.610
2.660
689,098
+0.02(+0.76%)
May 02, 2024
2.630
2.660
2.480
2.640
825,995
+0.08(+3.13%)
May 01, 2024
2.610
2.660
2.530
2.560
901,081
-0.03(-1.16%)
Apr 30, 2024
2.670
2.680
2.580
2.590
560,602
-0.12(-4.43%)
Apr 29, 2024
2.770
2.820
2.660
2.710
700,823
-0.05(-1.81%)
Apr 26, 2024
2.650
2.835
2.620
2.760
899,587
+0.16(+6.15%)
Apr 25, 2024
2.570
2.610
2.470
2.600
1,499,399
-0.03(-1.14%)
Apr 24, 2024
2.590
2.650
2.565
2.630
824,428
+0.06(+2.33%)
Apr 23, 2024
2.550
2.660
2.550
2.570
537,468
+0.03(+1.18%)
Apr 22, 2024
2.530
2.580
2.479
2.540
874,181
+0.01(+0.40%)
Apr 19, 2024
2.600
2.650
2.493
2.530
982,497
-0.09(-3.44%)
Apr 18, 2024
2.640
2.710
2.590
2.620
591,982
+0.00(+0.00%)
Apr 17, 2024
2.650
2.705
2.590
2.620
708,040
-0.02(-0.76%)
Apr 16, 2024
2.560
2.650
2.505
2.640
1,054,552
+0.06(+2.33%)
Apr 15, 2024
2.700
2.750
2.565
2.580
775,482
-0.11(-4.09%)
Apr 12, 2024
2.730
2.730
2.660
2.690
746,040
-0.07(-2.54%)
Apr 11, 2024
2.730
2.810
2.670
2.760
516,447
+0.05(+1.85%)
Apr 10, 2024
2.820
2.820
2.685
2.710
935,587
-0.11(-3.90%)
Apr 09, 2024
2.830
2.920
2.774
2.820
633,091
-0.03(-1.05%)
Apr 08, 2024
2.920
2.930
2.840
2.850
647,726
-0.01(-0.35%)
Apr 05, 2024
2.830
2.950
2.810
2.860
761,167
+0.02(+0.70%)
Apr 04, 2024
2.880
2.900
2.800
2.840
2,603,298
+0.00(+0.00%)
Apr 03, 2024
2.880
2.910
2.840
2.840
647,826
-0.07(-2.41%)
Apr 02, 2024
2.930
2.930
2.830
2.910
807,741
-0.05(-1.69%)
Apr 01, 2024
2.970
3.030
2.920
2.960
799,550
+0.05(+1.72%)
Mar 28, 2024
2.950
2.880
2.880
2.910
765,070
-0.02(-0.68%)
Mar 27, 2024
3.010
3.040
2.870
2.930
825,698
-0.06(-2.01%)
Mar 26, 2024
3.030
3.081
2.980
2.990
718,381
-0.02(-0.66%)
Mar 25, 2024
2.970
3.050
2.930
3.010
931,800
+0.08(+2.73%)
Mar 22, 2024
3.130
3.130
2.900
2.930
2,389,688
-0.20(-6.39%)
Mar 21, 2024
3.160
3.220
3.130
3.130
2,226,572
-0.06(-1.88%)
Mar 20, 2024
3.140
3.280
3.075
3.190
1,832,834
+0.01(+0.31%)
Mar 19, 2024
2.970
3.190
2.910
3.180
2,412,902
+0.25(+8.53%)
Mar 18, 2024
3.040
3.080
2.920
2.930
1,751,326
-0.06(-2.01%)
Mar 15, 2024
2.840
3.100
2.800
2.990
3,534,180
+0.15(+5.28%)
Mar 14, 2024
2.800
2.890
2.770
2.840
1,547,926
+0.16(+5.97%)
Mar 13, 2024
2.920
2.940
2.630
2.680
1,808,336
-0.06(-2.19%)
Mar 12, 2024
2.860
2.890
2.730
2.740
1,047,091
-0.11(-3.86%)
Mar 11, 2024
2.900
2.941
2.840
2.850
756,347
+0.07(+2.52%)
Mar 08, 2024
2.930
2.984
2.755
2.780
955,772
-0.11(-3.81%)
Mar 07, 2024
2.950
2.950
2.820
2.890
893,918
-0.04(-1.37%)
Mar 06, 2024
2.830
3.060
2.830
2.930
1,484,644
+0.16(+5.78%)
Mar 05, 2024
2.750
2.795
2.640
2.770
1,329,497
+0.01(+0.36%)
Mar 04, 2024
3.030
3.125
2.750
2.760
1,310,957
-0.24(-8.00%)
Mar 01, 2024
2.870
3.085
2.800
3.000
2,311,725
+0.10(+3.45%)
Feb 29, 2024
2.510
2.900
2.380
2.900
3,294,618
+0.41(+16.47%)
Feb 28, 2024
3.030
3.040
2.305
2.490
6,010,301
-0.56(-18.36%)
Feb 27, 2024
3.090
3.200
2.990
3.050
2,309,267
+0.01(+0.33%)
Feb 26, 2024
2.990
3.070
2.935
3.040
1,569,470
+0.07(+2.36%)
Feb 23, 2024
3.000
3.070
2.950
2.970
630,036
-0.03(-1.00%)
Feb 22, 2024
3.090
3.145
2.945
3.000
658,062
-0.03(-0.99%)
Feb 21, 2024
3.060
3.150
3.020
3.030
1,569,425
-0.03(-0.98%)
Feb 20, 2024
3.200
3.290
3.050
3.060
1,289,154
-0.18(-5.56%)
Feb 16, 2024
3.330
3.370
3.230
3.240
599,153
-0.15(-4.42%)
Feb 15, 2024
3.310
3.400
3.230
3.390
628,373
+0.12(+3.67%)
Feb 14, 2024
3.270
3.340
3.250
3.270
392,483
+0.06(+1.87%)
Feb 13, 2024
3.410
3.445
3.190
3.210
975,808
-0.36(-10.08%)
Feb 12, 2024
3.480
3.600
3.460
3.570
873,996
+0.11(+3.18%)
Feb 09, 2024
3.380
3.500
3.310
3.460
547,711
+0.11(+3.28%)
Feb 08, 2024
3.290
3.360
3.235
3.350
323,235
+0.08(+2.45%)
Feb 07, 2024
3.240
3.325
3.160
3.270
742,654
+0.07(+2.19%)
Feb 06, 2024
3.130
3.230
3.100
3.200
498,147
+0.08(+2.56%)
Feb 05, 2024
3.210
3.210
3.090
3.120
366,508
-0.08(-2.50%)
Feb 02, 2024
3.130
3.240
3.070
3.200
493,442
+0.09(+2.89%)
Feb 01, 2024
3.100
3.160
3.070
3.110
444,237
+0.04(+1.30%)
Jan 31, 2024
3.120
3.150
3.065
3.070
651,127
-0.08(-2.54%)
Jan 30, 2024
3.280
3.275
3.150
3.150
417,425
-0.13(-3.96%)
Jan 29, 2024
3.240
3.290
3.161
3.280
356,977
+0.07(+2.18%)
Jan 26, 2024
3.230
3.280
3.175
3.210
579,959
+0.01(+0.31%)
Jan 25, 2024
3.200
3.225
3.170
3.200
465,981
+0.03(+0.95%)
Jan 24, 2024
3.230
3.250
3.140
3.170
529,682
+0.00(+0.00%)
Jan 23, 2024
3.220
3.255
3.120
3.170
789,676
+0.01(+0.32%)
Jan 22, 2024
3.130
3.220
3.110
3.160
442,063
+0.03(+0.96%)
Jan 19, 2024
3.180
3.195
3.050
3.130
742,409
-0.01(-0.32%)
Jan 18, 2024
3.160
3.220
3.105
3.140
3,421,207
+0.01(+0.32%)
Jan 17, 2024
3.110
3.165
3.090
3.130
553,181
-0.03(-0.95%)
Jan 16, 2024
3.070
3.205
3.060
3.160
692,217
+0.09(+2.93%)
Jan 12, 2024
3.120
3.160
3.060
3.070
475,658
-0.04(-1.29%)
Jan 11, 2024
3.220
3.245
3.095
3.110
564,598
-0.10(-3.12%)
Jan 10, 2024
3.240
3.270
3.140
3.210
533,767
-0.01(-0.31%)
Jan 09, 2024
3.420
3.420
3.220
3.220
498,546
-0.16(-4.73%)
Jan 08, 2024
3.210
3.400
3.190
3.380
643,091
+0.21(+6.62%)
Jan 05, 2024
3.110
3.248
3.100
3.170
673,663
+0.06(+1.93%)
Jan 04, 2024
3.160
3.175
3.080
3.110
960,954
-0.04(-1.27%)
Jan 03, 2024
3.260
3.290
3.120
3.150
1,045,589
-0.13(-3.96%)
Jan 02, 2024
3.440
3.440
3.240
3.280
1,532,416
-0.15(-4.37%)
Dec 29, 2023
3.520
3.600
3.415
3.430
796,866
-0.09(-2.56%)
Dec 28, 2023
3.460
3.560
3.450
3.520
711,788
+0.06(+1.73%)
Dec 27, 2023
3.510
3.520
3.440
3.460
476,559
-0.01(-0.29%)
Dec 26, 2023
3.440
3.480
3.400
3.470
543,218
+0.06(+1.76%)
Dec 22, 2023
3.380
3.450
3.308
3.410
654,059
+0.07(+2.10%)
Dec 21, 2023
3.210
3.340
3.180
3.340
776,099
+0.18(+5.70%)
Dec 20, 2023
3.250
3.290
3.120
3.160
1,611,234
-0.04(-1.25%)
Dec 19, 2023
3.010
3.245
3.010
3.200
1,185,342
+0.22(+7.38%)
Dec 18, 2023
3.040
3.075
2.950
2.980
775,784
-0.05(-1.65%)
Dec 15, 2023
3.090
3.130
2.990
3.030
1,498,558
-0.04(-1.30%)
Dec 14, 2023
3.000
3.240
3.000
3.070
961,674
+0.11(+3.72%)
Dec 13, 2023
2.940
2.980
2.830
2.960
3,520,088
+0.02(+0.68%)
Dec 12, 2023
2.910
2.970
2.855
2.940
453,597
+0.03(+1.03%)
Dec 11, 2023
2.860
2.950
2.820
2.910
609,820
+0.05(+1.75%)
Dec 08, 2023
2.920
2.940
2.835
2.860
801,114
-0.08(-2.72%)
Dec 07, 2023
2.960
2.965
2.910
2.940
565,095
-0.01(-0.34%)
Dec 06, 2023
2.960
3.015
2.895
2.950
1,056,262
+0.02(+0.68%)
Dec 05, 2023
2.730
2.960
2.715
2.930
1,188,074
+0.18(+6.55%)
Dec 04, 2023
2.700
2.800
2.660
2.750
779,748
+0.05(+1.85%)
Dec 01, 2023
2.580
2.700
2.532
2.700
575,579
+0.10(+3.85%)
Nov 30, 2023
2.650
2.669
2.570
2.600
624,380
-0.03(-1.14%)
Nov 29, 2023
2.660
2.748
2.600
2.630
708,062
-0.02(-0.75%)
Nov 28, 2023
2.640
2.680
2.580
2.650
489,423
-0.01(-0.38%)
Nov 27, 2023
2.680
2.730
2.630
2.660
476,455
-0.02(-0.75%)
Nov 24, 2023
2.600
2.740
2.580
2.680
410,809
+0.11(+4.28%)
Nov 22, 2023
2.510
2.630
2.510
2.570
504,275
+0.04(+1.58%)
Nov 21, 2023
2.460
2.570
2.460
2.530
680,824
+0.02(+0.80%)
Nov 20, 2023
2.530
2.625
2.470
2.510
1,164,328
-0.01(-0.40%)
Nov 17, 2023
2.480
2.550
2.420
2.520
735,700
+0.06(+2.44%)
Nov 16, 2023
2.540
2.570
2.430
2.460
743,481
-0.15(-5.75%)
Nov 15, 2023
2.660
2.715
2.600
2.610
986,370
-0.02(-0.76%)
Nov 14, 2023
2.650
2.660
2.550
2.630
904,492
+0.10(+3.95%)
Nov 13, 2023
2.510
2.575
2.455
2.530
973,170
+0.04(+1.61%)
Nov 10, 2023
2.500
2.500
2.330
2.490
1,915,778
+0.00(+0.00%)
Nov 09, 2023
2.590
2.640
2.480
2.490
1,650,628
-0.06(-2.35%)
Nov 08, 2023
2.410
2.650
2.385
2.550
5,432,608
-0.55(-17.74%)
Nov 07, 2023
3.090
3.170
2.970
3.100
1,763,918
+0.02(+0.65%)
Nov 06, 2023
3.050
3.200
3.020
3.080
1,311,604
-0.07(-2.22%)
Nov 03, 2023
3.010
3.290
3.010
3.150
1,297,496
+0.05(+1.61%)
Nov 02, 2023
3.070
3.205
3.070
3.100
627,435
+0.09(+2.99%)
Nov 01, 2023
3.110
3.110
2.900
3.010
468,592
-0.07(-2.27%)
Oct 31, 2023
2.970
3.200
2.950
3.080
580,341
-0.03(-0.96%)
Oct 30, 2023
3.090
3.120
2.880
3.110
781,443
+0.05(+1.63%)
Oct 27, 2023
3.110
3.140
3.020
3.060
540,054
+0.00(+0.00%)
Oct 26, 2023
3.090
3.150
3.025
3.060
531,628
-0.01(-0.33%)
Oct 25, 2023
3.120
3.180
3.045
3.070
482,655
-0.07(-2.23%)
Oct 24, 2023
3.250
3.345
3.130
3.140
671,919
-0.06(-1.88%)
Oct 23, 2023
3.230
3.350
3.200
3.200
379,827
-0.10(-3.03%)
Oct 20, 2023
3.310
3.415
3.260
3.300
424,792
+0.01(+0.30%)
Oct 19, 2023
3.370
3.385
3.280
3.290
439,719
-0.10(-2.95%)
Oct 18, 2023
3.540
3.550
3.390
3.390
237,814
-0.19(-5.31%)
Oct 17, 2023
3.480
3.690
3.480
3.580
537,416
+0.05(+1.42%)
Oct 16, 2023
3.400
3.585
3.400
3.530
387,410
+0.16(+4.75%)
Oct 13, 2023
3.500
3.500
3.220
3.370
798,556
-0.12(-3.44%)
Oct 12, 2023
3.700
3.700
3.420
3.490
626,114
-0.18(-4.90%)
Oct 11, 2023
3.860
3.910
3.650
3.670
562,917
-0.18(-4.68%)
Oct 10, 2023
3.670
3.890
3.650
3.850
557,221
+0.25(+6.94%)
Oct 09, 2023
3.550
3.630
3.480
3.600
479,859
-0.01(-0.28%)
Oct 06, 2023
3.530
3.660
3.450
3.610
582,356
+0.06(+1.69%)
Oct 05, 2023
3.650
3.650
3.460
3.550
845,906
-0.12(-3.27%)
Oct 04, 2023
3.540
3.680
3.490
3.670
419,054
+0.14(+3.97%)
Oct 03, 2023
3.560
3.650
3.460
3.530
844,595
-0.04(-1.12%)
Oct 02, 2023
3.690
3.810
3.545
3.570
720,837
-0.13(-3.51%)
Sep 29, 2023
3.550
3.720
3.510
3.700
985,639
+0.20(+5.71%)
Sep 28, 2023
3.380
3.560
3.350
3.500
674,257
+0.11(+3.24%)
Sep 27, 2023
3.310
3.420
3.300
3.390
750,173
+0.12(+3.67%)
Sep 26, 2023
3.220
3.415
3.220
3.270
962,720
+0.02(+0.62%)
Sep 25, 2023
3.190
3.290
3.230
3.250
754,660
+0.02(+0.62%)
Sep 22, 2023
3.330
3.355
3.205
3.230
562,198
-0.08(-2.42%)
Sep 21, 2023
3.410
3.470
3.290
3.310
1,107,481
-0.18(-5.16%)
Sep 20, 2023
3.630
3.680
3.475
3.490
602,871
-0.11(-3.06%)
Sep 19, 2023
3.690
3.690
3.520
3.600
1,362,071
-0.11(-2.96%)
Sep 18, 2023
3.830
3.850
3.705
3.710
703,801
-0.17(-4.38%)
Sep 15, 2023
4.100
4.100
3.780
3.880
936,452
-0.26(-6.28%)
Sep 14, 2023
4.230
4.280
4.090
4.140
485,887
-0.05(-1.19%)
Sep 13, 2023
4.400
4.400
4.150
4.190
452,526
-0.21(-4.77%)
Sep 12, 2023
4.510
4.600
4.390
4.400
383,140
-0.14(-3.08%)
Sep 11, 2023
4.650
4.690
4.520
4.540
448,042
-0.07(-1.52%)
Sep 08, 2023
4.800
4.810
4.610
4.610
474,397
-0.18(-3.76%)
Sep 07, 2023
4.790
4.855
4.605
4.790
471,436
-0.05(-1.03%)
Sep 06, 2023
4.800
4.865
4.700
4.840
575,901
+0.04(+0.83%)
Sep 05, 2023
4.800
4.915
4.700
4.800
473,029
+0.00(+0.00%)
Sep 01, 2023
4.770
4.895
4.730
4.800
682,834
+0.12(+2.56%)
Aug 31, 2023
4.540
4.780
4.520
4.680
800,429
+0.12(+2.63%)
Aug 30, 2023
4.670
4.709
4.550
4.560
523,238
-0.08(-1.72%)
Aug 29, 2023
4.720
4.765
4.630
4.640
558,421
-0.08(-1.69%)
Aug 28, 2023
4.800
5.130
4.700
4.720
1,442,325
+0.10(+2.16%)
Aug 25, 2023
4.570
4.695
4.430
4.620
773,943
+0.10(+2.21%)
Aug 24, 2023
4.610
4.670
4.475
4.520
538,132
-0.06(-1.31%)
Aug 23, 2023
4.310
4.605
4.225
4.580
903,330
+0.27(+6.26%)
Aug 22, 2023
4.300
4.400
4.240
4.310
919,886
+0.04(+0.94%)
Aug 21, 2023
4.290
4.430
4.230
4.270
666,417
-0.04(-0.93%)
Aug 18, 2023
4.080
4.310
4.080
4.310
1,034,716
+0.16(+3.86%)
Aug 17, 2023
4.230
4.328
4.080
4.150
577,932
-0.08(-1.89%)
Aug 16, 2023
4.370
4.480
4.230
4.230
657,343
-0.18(-4.08%)
Aug 15, 2023
4.630
4.635
4.335
4.410
510,425
-0.26(-5.57%)
Aug 14, 2023
4.570
4.700
4.380
4.670
582,175
+0.07(+1.52%)
Aug 11, 2023
4.260
4.665
4.260
4.600
1,345,220
+0.30(+6.98%)
Aug 10, 2023
4.140
4.330
4.045
4.300
1,328,801
+0.14(+3.37%)
Aug 09, 2023
5.110
5.250
4.140
4.160
1,788,047
-0.96(-18.75%)
Aug 08, 2023
5.200
5.242
4.925
5.120
1,396,054
-0.09(-1.73%)
Aug 07, 2023
5.210
5.270
4.985
5.210
1,166,692
-0.06(-1.14%)
Aug 04, 2023
5.030
5.370
5.030
5.270
1,077,334
+0.26(+5.19%)
Aug 03, 2023
4.930
5.140
4.900
5.010
1,180,769
+0.04(+0.80%)
Aug 02, 2023
4.870
4.985
4.720
4.970
808,904
+0.02(+0.40%)
Aug 01, 2023
4.870
5.040
4.831
4.950
668,835
+0.01(+0.20%)
Jul 31, 2023
4.810
5.000
4.765
4.940
954,124
+0.09(+1.86%)
Jul 28, 2023
4.480
4.890
4.440
4.850
1,558,744
+0.47(+10.73%)
Jul 27, 2023
4.580
4.650
4.350
4.380
1,113,441
+0.01(+0.23%)
Jul 26, 2023
4.310
4.440
4.220
4.370
734,156
+0.01(+0.23%)
Jul 25, 2023
4.270
4.380
4.230
4.360
322,945
+0.14(+3.32%)
Jul 24, 2023
4.240
4.280
4.140
4.220
347,258
-0.06(-1.40%)
Jul 21, 2023
4.270
4.430
4.250
4.280
243,334
+0.06(+1.42%)
Jul 20, 2023
4.390
4.449
4.170
4.220
423,236
-0.17(-3.87%)
Jul 19, 2023
4.380
4.490
4.355
4.390
390,466
+0.03(+0.69%)
Jul 18, 2023
4.500
4.520
4.350
4.360
522,356
-0.13(-2.90%)
Jul 17, 2023
4.430
4.500
4.350
4.490
512,053
+0.10(+2.28%)
Jul 14, 2023
4.470
4.520
4.330
4.390
507,468
-0.12(-2.66%)
Jul 13, 2023
4.430
4.540
4.405
4.510
661,499
+0.13(+2.97%)
Jul 12, 2023
4.540
4.566
4.330
4.380
922,555
-0.06(-1.35%)
Jul 11, 2023
4.290
4.490
4.210
4.440
671,084
+0.15(+3.50%)
Jul 10, 2023
4.140
4.300
4.100
4.290
694,161
+0.15(+3.62%)
Jul 07, 2023
4.040
4.210
4.040
4.140
683,614
+0.08(+1.97%)
Jul 06, 2023
4.050
4.080
3.920
4.060
460,286
-0.04(-0.98%)
Jul 05, 2023
4.200
4.202
4.080
4.100
518,568
-0.11(-2.61%)
Jul 03, 2023
4.180
4.230
4.080
4.210
331,403
+0.04(+0.96%)
Jun 30, 2023
4.330
4.415
4.160
4.170
1,161,578
-0.09(-2.11%)
Jun 29, 2023
4.170
4.280
4.040
4.260
1,001,846
+0.09(+2.16%)
Jun 28, 2023
3.890
4.180
3.840
4.170
756,260
+0.21(+5.30%)
Jun 27, 2023
3.850
3.960
3.735
3.960
579,795
+0.10(+2.59%)
Jun 26, 2023
3.940
4.020
3.805
3.860
639,433
-0.14(-3.50%)
Jun 23, 2023
4.040
4.070
3.870
4.000
2,319,374
-0.13(-3.15%)
Jun 22, 2023
3.970
4.170
3.960
4.130
759,795
+0.13(+3.25%)
Jun 21, 2023
4.060
4.060
3.860
4.000
784,464
-0.08(-1.96%)
Jun 20, 2023
4.100
4.130
3.950
4.080
665,000
-0.04(-0.97%)
Jun 16, 2023
4.030
4.150
3.950
4.120
2,610,381
+0.17(+4.30%)
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.