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
Mirion Technologies Inc
(NY:
MIR
)
10.34
-0.11 (-1.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
10.91
10.99
10.64
10.86
1,135,560
-0.02(-0.18%)
May 30, 2024
10.61
10.91
10.60
10.88
1,410,485
+0.31(+2.93%)
May 29, 2024
10.64
10.70
10.55
10.57
1,070,162
-0.20(-1.86%)
May 28, 2024
10.84
11.04
10.71
10.77
740,971
+0.04(+0.37%)
May 24, 2024
10.82
10.82
10.62
10.73
521,422
+0.03(+0.28%)
May 23, 2024
10.92
10.96
10.66
10.70
577,233
-0.18(-1.65%)
May 22, 2024
11.10
11.11
10.79
10.88
843,225
-0.22(-1.98%)
May 21, 2024
10.71
11.21
10.71
11.10
1,421,861
+0.39(+3.64%)
May 20, 2024
10.27
10.76
10.27
10.71
1,105,103
+0.41(+3.98%)
May 17, 2024
10.44
10.44
10.24
10.30
698,898
-0.12(-1.15%)
May 16, 2024
10.53
10.56
10.40
10.42
812,306
-0.15(-1.42%)
May 15, 2024
10.41
10.61
10.41
10.57
404,430
+0.19(+1.83%)
May 14, 2024
10.67
10.69
10.37
10.38
526,078
-0.16(-1.52%)
May 13, 2024
10.43
10.62
10.39
10.54
687,093
+0.13(+1.25%)
May 10, 2024
10.43
10.55
10.33
10.41
633,912
+0.00(+0.00%)
May 09, 2024
10.09
10.44
10.04
10.41
840,988
+0.31(+3.07%)
May 08, 2024
10.04
10.14
9.960
10.10
668,492
-0.01(-0.10%)
May 07, 2024
10.09
10.28
10.03
10.11
603,982
+0.06(+0.60%)
May 06, 2024
9.990
10.13
9.900
10.05
740,961
+0.07(+0.70%)
May 03, 2024
10.05
10.11
9.900
9.980
1,352,287
+0.04(+0.40%)
May 02, 2024
10.25
10.30
9.801
9.940
2,169,993
-0.26(-2.55%)
May 01, 2024
10.55
10.55
9.720
10.20
5,725,967
-0.67(-6.16%)
Apr 30, 2024
10.94
11.05
10.82
10.87
2,312,667
-0.15(-1.36%)
Apr 29, 2024
11.13
11.14
10.99
11.02
662,223
-0.07(-0.63%)
Apr 26, 2024
11.03
11.09
10.96
11.09
714,570
+0.08(+0.73%)
Apr 25, 2024
10.94
11.10
10.94
11.01
788,976
-0.03(-0.27%)
Apr 24, 2024
11.12
11.15
11.00
11.04
1,119,613
-0.14(-1.25%)
Apr 23, 2024
11.07
11.25
11.07
11.18
997,895
+0.10(+0.90%)
Apr 22, 2024
11.02
11.19
10.93
11.08
938,867
+0.10(+0.91%)
Apr 19, 2024
10.76
11.01
10.76
10.98
1,462,894
+0.18(+1.67%)
Apr 18, 2024
10.60
10.94
10.60
10.80
2,038,013
+0.23(+2.18%)
Apr 17, 2024
10.52
10.70
10.50
10.57
1,051,776
+0.15(+1.44%)
Apr 16, 2024
10.42
10.49
10.33
10.42
858,873
-0.05(-0.48%)
Apr 15, 2024
10.76
10.79
10.42
10.47
586,461
-0.23(-2.15%)
Apr 12, 2024
10.90
10.96
10.66
10.70
493,220
-0.29(-2.64%)
Apr 11, 2024
11.00
11.08
10.90
10.99
979,856
-0.02(-0.18%)
Apr 10, 2024
10.91
11.14
10.86
11.01
1,274,564
-0.20(-1.78%)
Apr 09, 2024
11.24
11.35
11.19
11.21
747,096
-0.02(-0.18%)
Apr 08, 2024
11.23
11.38
11.16
11.23
915,338
+0.18(+1.63%)
Apr 05, 2024
10.86
11.11
10.86
11.05
837,389
+0.10(+0.91%)
Apr 04, 2024
11.08
11.26
10.93
10.95
1,154,112
+0.00(+0.00%)
Apr 03, 2024
10.82
11.06
10.75
10.95
1,340,451
-0.07(-0.64%)
Apr 02, 2024
11.02
11.13
10.94
11.02
862,434
-0.14(-1.25%)
Apr 01, 2024
11.41
11.41
11.11
11.16
924,944
-0.21(-1.85%)
Mar 28, 2024
11.42
11.29
11.29
11.37
1,409,354
-0.02(-0.18%)
Mar 27, 2024
11.20
11.40
11.14
11.39
745,696
+0.30(+2.71%)
Mar 26, 2024
11.10
11.23
10.92
11.09
1,753,570
+0.06(+0.54%)
Mar 25, 2024
11.20
11.21
11.02
11.03
714,152
-0.15(-1.34%)
Mar 22, 2024
11.19
11.29
11.17
11.18
822,792
-0.08(-0.71%)
Mar 21, 2024
11.15
11.29
11.14
11.26
1,828,564
+0.14(+1.26%)
Mar 20, 2024
10.74
11.28
10.74
11.12
2,139,982
+0.40(+3.73%)
Mar 19, 2024
10.57
10.77
10.54
10.72
1,209,188
+0.15(+1.42%)
Mar 18, 2024
10.32
10.79
10.29
10.57
1,734,920
+0.27(+2.62%)
Mar 15, 2024
9.950
10.36
9.950
10.30
1,589,098
+0.36(+3.62%)
Mar 14, 2024
9.930
9.960
9.720
9.940
1,432,906
+0.01(+0.10%)
Mar 13, 2024
10.12
10.20
9.855
9.930
1,888,365
-0.18(-1.78%)
Mar 12, 2024
10.07
10.12
9.920
10.11
2,169,027
+0.10(+1.00%)
Mar 11, 2024
10.00
10.03
9.825
10.01
1,859,803
-0.08(-0.79%)
Mar 08, 2024
9.970
10.25
9.970
10.09
2,555,234
+0.09(+0.90%)
Mar 07, 2024
10.00
10.03
9.890
10.00
960,557
+0.05(+0.50%)
Mar 06, 2024
9.910
10.02
9.820
9.950
1,088,045
+0.09(+0.91%)
Mar 05, 2024
9.960
10.04
9.860
9.860
1,052,764
-0.14(-1.40%)
Mar 04, 2024
9.960
10.04
9.905
10.00
907,486
+0.04(+0.40%)
Mar 01, 2024
9.780
9.980
9.720
9.960
787,211
+0.18(+1.84%)
Feb 29, 2024
9.880
9.890
9.730
9.780
1,811,985
+0.04(+0.41%)
Feb 28, 2024
9.700
9.835
9.690
9.740
908,754
-0.06(-0.61%)
Feb 27, 2024
9.870
9.905
9.720
9.800
616,423
-0.06(-0.61%)
Feb 26, 2024
9.790
9.860
9.725
9.860
776,356
+0.05(+0.51%)
Feb 23, 2024
9.780
9.930
9.760
9.810
1,495,391
+0.01(+0.10%)
Feb 22, 2024
9.720
9.840
9.720
9.800
1,170,022
+0.02(+0.20%)
Feb 21, 2024
9.800
9.805
9.650
9.780
912,047
-0.09(-0.91%)
Feb 20, 2024
9.840
9.940
9.780
9.870
1,344,747
-0.14(-1.40%)
Feb 16, 2024
9.860
10.01
9.810
10.01
2,099,388
-0.01(-0.10%)
Feb 15, 2024
10.18
10.25
9.950
10.02
3,072,854
-0.03(-0.30%)
Feb 14, 2024
10.23
10.32
9.710
10.05
6,759,447
+0.63(+6.69%)
Feb 13, 2024
9.680
9.760
9.410
9.420
1,299,510
-0.54(-5.42%)
Feb 12, 2024
9.970
10.09
9.950
9.960
1,120,702
+0.03(+0.30%)
Feb 09, 2024
9.810
9.960
9.800
9.930
695,798
+0.14(+1.43%)
Feb 08, 2024
9.750
9.885
9.750
9.790
1,181,380
+0.02(+0.20%)
Feb 07, 2024
9.880
9.900
9.740
9.770
519,402
-0.09(-0.91%)
Feb 06, 2024
9.730
9.860
9.700
9.860
415,625
+0.12(+1.23%)
Feb 05, 2024
9.670
9.760
9.515
9.740
695,139
-0.04(-0.41%)
Feb 02, 2024
9.630
9.830
9.600
9.780
516,142
+0.03(+0.31%)
Feb 01, 2024
9.450
9.750
9.450
9.750
681,575
+0.30(+3.17%)
Jan 31, 2024
9.640
9.799
9.430
9.450
804,411
-0.20(-2.07%)
Jan 30, 2024
9.660
9.720
9.595
9.650
497,399
-0.05(-0.52%)
Jan 29, 2024
9.540
9.700
9.410
9.700
865,295
+0.16(+1.68%)
Jan 26, 2024
9.780
9.810
9.530
9.540
761,831
-0.17(-1.75%)
Jan 25, 2024
9.470
9.720
9.450
9.710
1,032,219
+0.38(+4.07%)
Jan 24, 2024
9.660
9.700
9.245
9.330
803,917
-0.23(-2.41%)
Jan 23, 2024
9.700
9.710
9.510
9.560
469,549
-0.08(-0.83%)
Jan 22, 2024
9.630
9.730
9.560
9.640
703,879
+0.14(+1.47%)
Jan 19, 2024
9.470
9.508
9.330
9.500
939,537
+0.05(+0.53%)
Jan 18, 2024
9.520
9.525
9.370
9.450
764,141
-0.01(-0.11%)
Jan 17, 2024
9.400
9.515
9.365
9.460
941,316
-0.14(-1.46%)
Jan 16, 2024
9.620
9.690
9.460
9.600
1,067,029
-0.11(-1.13%)
Jan 12, 2024
10.06
10.10
9.660
9.710
1,073,059
-0.19(-1.92%)
Jan 11, 2024
9.970
9.970
9.770
9.900
847,420
-0.09(-0.90%)
Jan 10, 2024
9.950
10.04
9.825
9.990
847,288
-0.01(-0.10%)
Jan 09, 2024
9.970
10.11
9.950
10.00
853,840
-0.15(-1.48%)
Jan 08, 2024
10.08
10.21
10.03
10.15
660,911
+0.11(+1.10%)
Jan 05, 2024
9.950
10.19
9.902
10.04
790,979
+0.03(+0.30%)
Jan 04, 2024
10.12
10.22
10.00
10.01
719,286
-0.03(-0.30%)
Jan 03, 2024
10.15
10.18
10.03
10.04
803,108
-0.15(-1.47%)
Jan 02, 2024
10.14
10.38
10.08
10.19
824,190
-0.06(-0.59%)
Dec 29, 2023
10.35
10.38
10.22
10.25
709,395
-0.17(-1.63%)
Dec 28, 2023
10.11
10.52
10.03
10.42
545,899
-0.07(-0.67%)
Dec 27, 2023
10.45
10.52
10.36
10.49
639,517
+0.04(+0.38%)
Dec 26, 2023
10.45
10.49
10.37
10.45
473,844
+0.07(+0.67%)
Dec 22, 2023
10.35
10.43
10.27
10.38
738,023
+0.06(+0.58%)
Dec 21, 2023
10.26
10.32
10.16
10.32
955,430
+0.16(+1.57%)
Dec 20, 2023
10.32
10.44
10.15
10.16
1,497,420
-0.12(-1.17%)
Dec 19, 2023
10.30
10.41
10.24
10.28
1,828,514
+0.04(+0.39%)
Dec 18, 2023
10.14
10.24
10.05
10.24
1,400,922
+0.12(+1.19%)
Dec 15, 2023
10.00
10.18
9.955
10.12
2,386,218
+0.04(+0.40%)
Dec 14, 2023
10.13
10.15
9.935
10.08
2,077,225
+0.06(+0.60%)
Dec 13, 2023
9.730
10.05
9.600
10.02
1,916,794
+0.30(+3.09%)
Dec 12, 2023
9.680
9.870
9.660
9.720
1,031,543
+0.12(+1.25%)
Dec 11, 2023
9.440
9.630
9.320
9.600
957,443
+0.21(+2.24%)
Dec 08, 2023
9.240
9.505
9.150
9.390
1,359,128
+0.08(+0.86%)
Dec 07, 2023
9.150
9.400
9.090
9.310
1,031,985
+0.21(+2.31%)
Dec 06, 2023
9.250
9.300
9.070
9.100
698,653
-0.06(-0.66%)
Dec 05, 2023
9.040
9.235
9.010
9.160
816,464
+0.05(+0.55%)
Dec 04, 2023
8.890
9.110
8.890
9.110
873,480
+0.22(+2.47%)
Dec 01, 2023
8.900
9.000
8.790
8.890
963,190
-0.04(-0.45%)
Nov 30, 2023
8.920
9.000
8.730
8.930
1,579,207
+0.05(+0.56%)
Nov 29, 2023
8.970
9.030
8.815
8.880
658,740
-0.02(-0.22%)
Nov 28, 2023
8.910
8.955
8.765
8.900
917,709
+0.00(+0.00%)
Nov 27, 2023
8.700
8.900
8.645
8.900
528,731
+0.14(+1.60%)
Nov 24, 2023
8.760
8.815
8.710
8.760
292,817
+0.03(+0.34%)
Nov 22, 2023
8.840
8.860
8.680
8.730
540,409
+0.01(+0.11%)
Nov 21, 2023
8.790
8.840
8.680
8.720
793,539
-0.11(-1.25%)
Nov 20, 2023
8.700
8.850
8.660
8.830
651,894
+0.15(+1.73%)
Nov 17, 2023
8.570
8.765
8.550
8.680
1,107,834
+0.20(+2.36%)
Nov 16, 2023
8.730
8.730
8.430
8.480
619,872
-0.23(-2.64%)
Nov 15, 2023
8.700
8.750
8.550
8.710
1,710,163
+0.03(+0.35%)
Nov 14, 2023
8.580
8.710
8.360
8.680
1,604,371
+0.48(+5.85%)
Nov 13, 2023
8.060
8.260
8.060
8.200
805,712
+0.06(+0.74%)
Nov 10, 2023
8.030
8.220
7.970
8.140
686,020
+0.16(+2.01%)
Nov 09, 2023
8.300
8.300
7.965
7.980
691,404
-0.22(-2.68%)
Nov 08, 2023
8.310
8.420
8.165
8.200
787,752
-0.10(-1.20%)
Nov 07, 2023
8.190
8.330
8.130
8.300
799,097
+0.01(+0.12%)
Nov 06, 2023
8.250
8.380
8.160
8.290
939,477
+0.10(+1.22%)
Nov 03, 2023
7.970
8.275
7.910
8.190
1,612,765
+0.47(+6.09%)
Nov 02, 2023
7.340
7.730
7.200
7.720
1,911,086
+0.96(+14.20%)
Nov 01, 2023
6.880
6.930
6.700
6.760
1,449,664
-0.17(-2.45%)
Oct 31, 2023
6.880
7.090
6.840
6.930
710,823
+0.02(+0.29%)
Oct 30, 2023
6.900
6.950
6.720
6.910
767,314
+0.11(+1.62%)
Oct 27, 2023
6.850
6.930
6.770
6.800
678,793
-0.07(-1.02%)
Oct 26, 2023
6.960
6.995
6.850
6.870
807,054
-0.04(-0.58%)
Oct 25, 2023
6.940
6.990
6.885
6.910
811,850
-0.12(-1.71%)
Oct 24, 2023
7.030
7.120
6.970
7.030
590,697
+0.03(+0.43%)
Oct 23, 2023
6.950
7.100
6.900
7.000
705,750
-0.01(-0.14%)
Oct 20, 2023
7.050
7.080
6.900
7.010
691,950
+0.01(+0.14%)
Oct 19, 2023
7.190
7.270
7.000
7.000
796,371
-0.23(-3.18%)
Oct 18, 2023
7.250
7.270
7.115
7.230
566,576
-0.10(-1.36%)
Oct 17, 2023
7.110
7.370
7.110
7.330
815,003
+0.16(+2.23%)
Oct 16, 2023
7.170
7.270
7.100
7.170
1,066,762
+0.06(+0.84%)
Oct 13, 2023
7.140
7.155
7.000
7.110
777,229
+0.01(+0.14%)
Oct 12, 2023
7.290
7.290
7.050
7.100
853,339
-0.14(-1.93%)
Oct 11, 2023
7.310
7.360
7.170
7.240
472,805
-0.05(-0.69%)
Oct 10, 2023
7.150
7.290
7.110
7.290
1,194,607
+0.14(+1.96%)
Oct 09, 2023
7.220
7.270
7.045
7.150
830,399
-0.24(-3.25%)
Oct 06, 2023
7.300
7.505
7.260
7.390
1,470,897
-0.01(-0.14%)
Oct 05, 2023
7.480
7.490
7.305
7.400
1,300,233
-0.08(-1.07%)
Oct 04, 2023
7.380
7.490
7.245
7.480
678,398
+0.10(+1.36%)
Oct 03, 2023
7.360
7.490
7.330
7.380
1,267,382
-0.09(-1.20%)
Oct 02, 2023
7.470
7.515
7.395
7.470
861,558
+0.00(+0.00%)
Sep 29, 2023
7.480
7.500
7.332
7.470
1,212,551
+0.03(+0.40%)
Sep 28, 2023
7.370
7.550
7.350
7.440
1,215,574
+0.00(+0.00%)
Sep 27, 2023
7.600
7.690
7.380
7.440
1,572,752
-0.12(-1.59%)
Sep 26, 2023
8.020
8.090
7.530
7.560
1,316,817
-0.51(-6.32%)
Sep 25, 2023
7.780
8.090
7.950
8.070
1,597,191
+0.26(+3.33%)
Sep 22, 2023
7.600
7.880
7.570
7.810
1,265,874
+0.21(+2.76%)
Sep 21, 2023
7.620
7.680
7.540
7.600
942,944
-0.10(-1.30%)
Sep 20, 2023
7.700
7.820
7.630
7.700
666,419
+0.06(+0.79%)
Sep 19, 2023
7.680
7.700
7.555
7.640
721,270
-0.05(-0.65%)
Sep 18, 2023
7.740
7.800
7.625
7.690
1,043,505
-0.04(-0.52%)
Sep 15, 2023
7.780
7.890
7.645
7.730
5,468,346
+0.03(+0.39%)
Sep 14, 2023
7.700
7.785
7.645
7.700
1,323,852
+0.09(+1.18%)
Sep 13, 2023
7.700
7.730
7.580
7.610
1,111,841
-0.09(-1.17%)
Sep 12, 2023
7.730
7.835
7.690
7.700
691,264
-0.04(-0.52%)
Sep 11, 2023
7.920
7.995
7.740
7.740
708,659
-0.14(-1.78%)
Sep 08, 2023
7.850
7.910
7.790
7.880
999,481
-0.03(-0.38%)
Sep 07, 2023
7.790
7.960
7.660
7.910
1,068,099
+0.09(+1.15%)
Sep 06, 2023
8.270
8.340
7.730
7.820
1,297,011
-0.42(-5.10%)
Sep 05, 2023
8.470
8.490
8.230
8.240
870,428
-0.31(-3.63%)
Sep 01, 2023
8.630
8.715
8.410
8.550
979,553
+0.01(+0.12%)
Aug 31, 2023
8.470
8.620
8.410
8.540
1,661,065
+0.07(+0.83%)
Aug 30, 2023
8.320
8.530
8.320
8.470
930,735
+0.11(+1.32%)
Aug 29, 2023
8.300
8.490
8.230
8.360
838,181
+0.12(+1.46%)
Aug 28, 2023
8.160
8.275
8.140
8.240
1,028,406
+0.14(+1.73%)
Aug 25, 2023
7.940
8.145
7.905
8.100
872,066
+0.19(+2.40%)
Aug 24, 2023
7.990
8.145
7.890
7.910
831,413
-0.09(-1.12%)
Aug 23, 2023
7.830
8.055
7.780
8.000
853,069
+0.17(+2.17%)
Aug 22, 2023
7.820
7.850
7.685
7.830
1,081,425
+0.07(+0.90%)
Aug 21, 2023
7.600
7.780
7.600
7.760
1,115,990
+0.16(+2.11%)
Aug 18, 2023
7.460
7.675
7.460
7.600
1,129,556
+0.06(+0.80%)
Aug 17, 2023
7.610
7.630
7.410
7.540
715,424
-0.04(-0.53%)
Aug 16, 2023
7.660
7.755
7.560
7.580
604,686
-0.07(-0.92%)
Aug 15, 2023
7.690
7.800
7.605
7.650
1,957,470
-0.02(-0.26%)
Aug 14, 2023
7.720
7.760
7.625
7.670
1,690,937
-0.12(-1.54%)
Aug 11, 2023
7.780
7.880
7.770
7.790
712,129
+0.02(+0.26%)
Aug 10, 2023
7.920
7.976
7.755
7.770
974,761
-0.09(-1.15%)
Aug 09, 2023
7.860
7.910
7.820
7.860
757,263
-0.03(-0.38%)
Aug 08, 2023
7.940
8.030
7.840
7.890
802,705
-0.10(-1.25%)
Aug 07, 2023
7.820
8.050
7.800
7.990
851,250
+0.17(+2.17%)
Aug 04, 2023
7.880
7.900
7.710
7.820
813,724
+0.02(+0.26%)
Aug 03, 2023
8.020
8.020
7.660
7.800
1,667,517
-0.14(-1.76%)
Aug 02, 2023
7.720
8.000
7.550
7.940
1,519,340
+0.40(+5.31%)
Aug 01, 2023
7.560
7.620
7.470
7.540
1,021,041
-0.01(-0.13%)
Jul 31, 2023
7.460
7.570
7.410
7.550
1,297,962
+0.12(+1.62%)
Jul 28, 2023
7.480
7.560
7.410
7.430
1,269,784
+0.05(+0.68%)
Jul 27, 2023
7.870
7.870
7.350
7.380
1,292,922
-0.41(-5.26%)
Jul 26, 2023
7.700
7.845
7.685
7.790
739,031
+0.03(+0.39%)
Jul 25, 2023
7.660
7.780
7.610
7.760
890,614
+0.08(+1.04%)
Jul 24, 2023
7.840
7.900
7.620
7.680
685,364
-0.17(-2.17%)
Jul 21, 2023
7.940
8.000
7.810
7.850
865,044
-0.07(-0.88%)
Jul 20, 2023
7.950
7.985
7.824
7.920
921,827
-0.01(-0.13%)
Jul 19, 2023
8.120
8.160
7.920
7.930
885,895
-0.18(-2.22%)
Jul 18, 2023
8.190
8.290
8.090
8.110
637,551
-0.09(-1.10%)
Jul 17, 2023
8.180
8.270
8.110
8.200
514,179
+0.03(+0.37%)
Jul 14, 2023
8.360
8.390
8.130
8.170
642,167
-0.20(-2.39%)
Jul 13, 2023
8.360
8.445
8.335
8.370
568,931
+0.01(+0.12%)
Jul 12, 2023
8.480
8.510
8.345
8.360
1,358,710
-0.02(-0.24%)
Jul 11, 2023
8.350
8.510
8.250
8.380
2,136,884
+0.08(+0.96%)
Jul 10, 2023
7.900
8.320
7.900
8.300
748,467
+0.41(+5.20%)
Jul 07, 2023
7.920
8.010
7.880
7.890
543,371
+0.00(+0.00%)
Jul 06, 2023
8.060
8.060
7.870
7.890
534,760
-0.30(-3.66%)
Jul 05, 2023
8.230
8.255
8.115
8.190
702,141
-0.13(-1.56%)
Jul 03, 2023
8.320
8.440
8.220
8.320
385,252
-0.13(-1.54%)
Jun 30, 2023
8.250
8.490
8.240
8.450
1,005,072
+0.28(+3.43%)
Jun 29, 2023
8.320
8.450
8.150
8.170
789,591
-0.05(-0.61%)
Jun 28, 2023
7.790
8.230
7.760
8.220
1,386,540
+0.41(+5.25%)
Jun 27, 2023
7.780
7.820
7.710
7.810
1,102,490
+0.03(+0.39%)
Jun 26, 2023
8.180
8.190
7.740
7.780
1,661,538
-0.46(-5.58%)
Jun 23, 2023
8.200
8.415
8.130
8.240
8,628,014
-0.08(-0.96%)
Jun 22, 2023
8.240
8.410
8.200
8.320
749,853
+0.06(+0.73%)
Jun 21, 2023
8.190
8.420
8.135
8.260
1,882,346
+0.01(+0.12%)
Jun 20, 2023
8.150
8.290
8.090
8.250
1,726,364
+0.05(+0.61%)
Jun 16, 2023
8.130
8.200
8.080
8.200
2,492,484
-0.01(-0.12%)
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.