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
(NY:
EVEX
)
5.790
+0.140 (+2.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 23, 2024
5.610
5.850
5.610
5.790
60,567
+0.14(+2.48%)
May 22, 2024
5.720
5.990
5.576
5.650
84,732
-0.10(-1.74%)
May 21, 2024
5.580
5.800
5.580
5.750
39,500
+0.17(+3.05%)
May 20, 2024
5.500
5.610
5.500
5.580
31,542
+0.08(+1.45%)
May 17, 2024
5.390
5.740
5.350
5.500
54,277
+0.15(+2.80%)
May 16, 2024
5.580
5.655
5.250
5.350
57,100
-0.23(-4.12%)
May 15, 2024
5.360
5.710
5.360
5.580
33,707
+0.21(+3.91%)
May 14, 2024
5.370
5.390
5.310
5.370
25,844
+0.06(+1.13%)
May 13, 2024
5.250
5.482
5.250
5.310
29,681
+0.08(+1.53%)
May 10, 2024
5.290
5.355
5.110
5.230
32,373
-0.11(-2.06%)
May 09, 2024
5.310
5.400
5.310
5.340
47,532
-0.01(-0.19%)
May 08, 2024
5.510
5.520
5.070
5.350
83,827
-0.23(-4.12%)
May 07, 2024
5.580
5.610
5.570
5.580
39,840
+0.07(+1.27%)
May 06, 2024
5.410
5.540
5.410
5.510
44,740
+0.10(+1.85%)
May 03, 2024
5.580
5.580
5.385
5.410
16,921
-0.07(-1.28%)
May 02, 2024
5.360
5.580
5.270
5.480
50,894
+0.20(+3.79%)
May 01, 2024
5.370
5.385
5.080
5.280
34,858
-0.11(-2.04%)
Apr 30, 2024
5.420
5.446
5.350
5.390
31,786
-0.06(-1.10%)
Apr 29, 2024
5.380
5.580
5.380
5.450
54,202
+0.09(+1.68%)
Apr 26, 2024
5.070
5.550
5.000
5.360
102,970
+0.35(+6.99%)
Apr 25, 2024
4.920
5.040
4.910
5.010
66,110
+0.05(+1.01%)
Apr 24, 2024
5.000
5.020
4.860
4.960
115,773
-0.08(-1.59%)
Apr 23, 2024
5.090
5.200
4.900
5.040
61,268
-0.11(-2.14%)
Apr 22, 2024
5.270
5.270
5.000
5.150
45,175
-0.15(-2.83%)
Apr 19, 2024
5.250
5.330
5.190
5.300
56,304
+0.02(+0.38%)
Apr 18, 2024
5.170
5.320
5.170
5.280
32,829
+0.10(+1.93%)
Apr 17, 2024
5.120
5.290
4.990
5.180
23,254
+0.06(+1.17%)
Apr 16, 2024
4.960
5.120
4.930
5.120
63,381
+0.17(+3.43%)
Apr 15, 2024
5.200
5.210
4.830
4.950
112,822
-0.18(-3.51%)
Apr 12, 2024
5.330
5.330
5.110
5.130
26,538
-0.20(-3.75%)
Apr 11, 2024
5.220
5.340
5.220
5.330
28,269
+0.06(+1.14%)
Apr 10, 2024
5.380
5.530
5.220
5.270
69,760
-0.23(-4.18%)
Apr 09, 2024
5.740
5.890
5.500
5.500
35,416
-0.22(-3.85%)
Apr 08, 2024
5.370
5.810
5.300
5.720
101,411
+0.32(+5.93%)
Apr 05, 2024
5.360
5.510
5.255
5.400
21,763
-0.01(-0.18%)
Apr 04, 2024
5.550
5.550
5.350
5.410
32,156
-0.11(-1.99%)
Apr 03, 2024
5.150
5.665
5.130
5.520
56,140
+0.37(+7.18%)
Apr 02, 2024
5.240
5.240
4.990
5.150
44,437
-0.14(-2.65%)
Apr 01, 2024
5.340
5.400
5.240
5.290
33,852
-0.11(-2.04%)
Mar 28, 2024
5.450
5.300
5.300
5.400
29,632
-0.08(-1.46%)
Mar 27, 2024
4.990
5.490
4.990
5.480
31,877
+0.52(+10.48%)
Mar 26, 2024
5.000
5.060
4.810
4.960
33,903
+0.00(+0.00%)
Mar 25, 2024
5.430
5.450
4.850
4.960
69,375
-0.44(-8.15%)
Mar 22, 2024
5.530
5.530
5.360
5.400
26,553
-0.15(-2.70%)
Mar 21, 2024
5.500
5.595
5.425
5.550
35,042
+0.05(+0.91%)
Mar 20, 2024
5.460
5.600
5.280
5.500
43,355
+0.10(+1.85%)
Mar 19, 2024
5.450
5.470
5.360
5.400
33,181
-0.03(-0.55%)
Mar 18, 2024
5.440
5.500
5.390
5.430
48,528
+0.00(+0.00%)
Mar 15, 2024
5.100
5.430
5.100
5.430
229,137
+0.25(+4.83%)
Mar 14, 2024
5.230
5.230
5.100
5.180
45,505
-0.04(-0.77%)
Mar 13, 2024
5.290
5.400
5.148
5.220
42,593
-0.08(-1.51%)
Mar 12, 2024
5.230
5.390
5.230
5.300
22,974
+0.09(+1.73%)
Mar 11, 2024
5.430
5.485
5.200
5.210
21,012
-0.22(-4.05%)
Mar 08, 2024
5.270
5.440
5.260
5.430
38,445
+0.26(+5.03%)
Mar 07, 2024
5.410
5.572
5.120
5.170
82,074
-0.19(-3.54%)
Mar 06, 2024
5.300
5.400
5.230
5.360
32,720
+0.13(+2.49%)
Mar 05, 2024
5.290
5.290
5.170
5.230
40,721
-0.07(-1.32%)
Mar 04, 2024
5.430
5.450
5.230
5.300
30,070
-0.14(-2.57%)
Mar 01, 2024
5.470
5.550
5.390
5.440
40,886
-0.11(-1.98%)
Feb 29, 2024
5.670
5.780
5.520
5.550
47,525
-0.02(-0.36%)
Feb 28, 2024
5.590
5.679
5.560
5.570
15,581
-0.11(-1.94%)
Feb 27, 2024
5.790
5.890
5.660
5.680
20,529
-0.11(-1.90%)
Feb 26, 2024
5.740
6.000
5.700
5.790
35,298
+0.04(+0.70%)
Feb 23, 2024
5.570
5.835
5.564
5.750
24,155
+0.12(+2.13%)
Feb 22, 2024
5.840
5.930
5.560
5.630
48,425
-0.20(-3.43%)
Feb 21, 2024
5.890
5.890
5.770
5.830
29,308
-0.01(-0.17%)
Feb 20, 2024
6.010
6.080
5.820
5.840
40,444
-0.21(-3.47%)
Feb 16, 2024
6.200
6.200
6.030
6.050
49,202
-0.13(-2.10%)
Feb 15, 2024
6.340
6.370
6.080
6.180
55,808
-0.24(-3.74%)
Feb 14, 2024
6.320
6.500
6.150
6.420
32,257
+0.21(+3.38%)
Feb 13, 2024
6.500
6.610
5.964
6.210
59,928
-0.43(-6.48%)
Feb 12, 2024
6.380
6.895
6.341
6.640
57,617
+0.26(+4.08%)
Feb 09, 2024
6.360
6.505
6.360
6.380
27,109
-0.01(-0.16%)
Feb 08, 2024
6.320
6.430
6.208
6.390
30,307
+0.06(+0.95%)
Feb 07, 2024
6.290
6.370
6.290
6.330
26,707
+0.01(+0.16%)
Feb 06, 2024
6.100
6.370
6.100
6.320
55,427
+0.21(+3.44%)
Feb 05, 2024
6.250
6.250
6.060
6.110
41,517
-0.12(-1.93%)
Feb 02, 2024
5.860
6.260
5.860
6.230
38,739
+0.35(+5.95%)
Feb 01, 2024
6.220
6.338
5.810
5.880
48,009
-0.32(-5.16%)
Jan 31, 2024
6.710
6.814
6.150
6.200
45,522
-0.47(-7.05%)
Jan 30, 2024
6.700
6.760
6.660
6.670
15,097
-0.05(-0.74%)
Jan 29, 2024
6.630
6.750
6.560
6.720
24,774
+0.10(+1.51%)
Jan 26, 2024
6.630
6.650
6.537
6.620
23,758
+0.05(+0.76%)
Jan 25, 2024
6.870
6.870
6.550
6.570
36,733
-0.22(-3.24%)
Jan 24, 2024
7.030
7.030
6.710
6.790
38,717
-0.19(-2.72%)
Jan 23, 2024
7.000
7.080
6.866
6.980
27,597
+0.08(+1.16%)
Jan 22, 2024
6.760
6.980
6.672
6.900
38,425
+0.13(+1.92%)
Jan 19, 2024
6.700
6.800
6.582
6.770
43,979
+0.04(+0.59%)
Jan 18, 2024
6.640
6.820
6.530
6.730
59,706
+0.05(+0.75%)
Jan 17, 2024
6.720
6.720
6.470
6.680
39,927
-0.17(-2.48%)
Jan 16, 2024
6.980
6.990
6.680
6.850
41,394
-0.20(-2.84%)
Jan 12, 2024
7.130
7.140
6.960
7.050
40,099
+0.04(+0.57%)
Jan 11, 2024
7.170
7.170
6.835
7.010
53,307
-0.08(-1.13%)
Jan 10, 2024
7.140
7.140
6.910
7.090
43,574
-0.07(-0.98%)
Jan 09, 2024
7.150
7.190
7.050
7.160
46,859
-0.14(-1.92%)
Jan 08, 2024
7.270
7.300
7.190
7.300
36,581
+0.02(+0.27%)
Jan 05, 2024
7.330
7.370
7.150
7.280
52,436
-0.10(-1.36%)
Jan 04, 2024
7.370
7.490
7.245
7.380
86,699
+0.08(+1.10%)
Jan 03, 2024
7.310
7.390
7.150
7.300
60,167
+0.00(+0.00%)
Jan 02, 2024
7.240
7.480
7.210
7.300
26,918
-0.02(-0.27%)
Dec 29, 2023
7.380
7.490
7.250
7.320
35,886
-0.11(-1.48%)
Dec 28, 2023
7.450
7.540
7.400
7.430
44,359
+0.02(+0.27%)
Dec 27, 2023
7.130
7.500
7.040
7.410
70,933
+0.29(+4.07%)
Dec 26, 2023
7.400
7.520
6.977
7.120
122,345
-0.24(-3.26%)
Dec 22, 2023
7.470
7.570
7.220
7.360
65,132
-0.02(-0.27%)
Dec 21, 2023
7.180
7.520
7.000
7.380
109,317
+0.28(+3.94%)
Dec 20, 2023
7.290
7.470
6.980
7.100
96,619
-0.17(-2.34%)
Dec 19, 2023
7.200
7.290
7.030
7.270
48,372
+0.09(+1.25%)
Dec 18, 2023
7.090
7.278
6.940
7.180
72,450
+0.15(+2.13%)
Dec 15, 2023
6.920
7.195
6.910
7.030
165,266
+0.13(+1.88%)
Dec 14, 2023
7.510
7.560
6.870
6.900
111,604
-0.43(-5.87%)
Dec 13, 2023
6.970
7.370
6.925
7.330
140,769
+0.37(+5.32%)
Dec 12, 2023
6.970
7.100
6.890
6.960
36,800
+0.02(+0.29%)
Dec 11, 2023
6.940
7.032
6.830
6.940
51,535
+0.01(+0.14%)
Dec 08, 2023
6.830
7.030
6.720
6.930
50,230
+0.08(+1.17%)
Dec 07, 2023
6.860
7.110
6.700
6.850
65,842
-0.12(-1.72%)
Dec 06, 2023
6.780
7.101
6.780
6.970
57,605
+0.13(+1.90%)
Dec 05, 2023
6.860
7.000
6.800
6.840
53,221
-0.08(-1.16%)
Dec 04, 2023
6.930
7.070
6.890
6.920
30,099
-0.06(-0.86%)
Dec 01, 2023
6.970
7.165
6.950
6.980
60,027
-0.08(-1.13%)
Nov 30, 2023
6.950
7.190
6.950
7.060
67,181
+0.00(+0.00%)
Nov 29, 2023
6.850
7.170
6.850
7.060
48,069
+0.18(+2.62%)
Nov 28, 2023
6.930
7.030
6.850
6.880
54,964
-0.06(-0.86%)
Nov 27, 2023
7.050
7.050
6.880
6.940
45,753
-0.04(-0.57%)
Nov 24, 2023
7.030
7.120
6.870
6.980
18,446
-0.05(-0.71%)
Nov 22, 2023
7.020
7.190
6.927
7.030
51,918
+0.00(+0.00%)
Nov 21, 2023
7.280
7.300
6.750
7.030
67,975
-0.30(-4.09%)
Nov 20, 2023
7.500
7.556
7.273
7.330
43,882
-0.14(-1.87%)
Nov 17, 2023
7.360
7.520
7.257
7.470
61,885
+0.12(+1.63%)
Nov 16, 2023
7.360
7.490
7.140
7.350
28,551
-0.01(-0.14%)
Nov 15, 2023
7.420
7.530
7.180
7.360
70,189
-0.10(-1.34%)
Nov 14, 2023
7.140
7.505
7.040
7.460
57,943
+0.47(+6.72%)
Nov 13, 2023
7.000
7.110
6.811
6.990
24,481
-0.05(-0.71%)
Nov 10, 2023
7.250
7.250
6.900
7.040
43,059
-0.21(-2.90%)
Nov 09, 2023
7.260
7.330
6.651
7.250
61,452
-0.17(-2.29%)
Nov 08, 2023
7.380
7.665
7.300
7.420
33,353
+0.06(+0.82%)
Nov 07, 2023
7.380
7.500
7.350
7.360
91,675
-0.13(-1.74%)
Nov 06, 2023
7.550
7.619
7.405
7.490
38,105
+0.03(+0.40%)
Nov 03, 2023
7.660
8.000
7.317
7.460
89,414
-0.04(-0.53%)
Nov 02, 2023
7.500
7.570
7.360
7.500
100,302
+0.07(+0.94%)
Nov 01, 2023
7.500
7.520
7.371
7.430
25,878
-0.07(-0.93%)
Oct 31, 2023
7.470
7.550
7.348
7.500
28,834
+0.00(+0.00%)
Oct 30, 2023
7.570
7.630
7.410
7.500
45,594
+0.02(+0.27%)
Oct 27, 2023
7.490
7.540
7.397
7.480
37,189
+0.00(+0.00%)
Oct 26, 2023
7.400
7.535
7.290
7.480
35,586
+0.04(+0.54%)
Oct 25, 2023
7.400
7.560
7.370
7.440
39,077
-0.04(-0.53%)
Oct 24, 2023
7.390
7.510
7.260
7.480
36,531
+0.17(+2.33%)
Oct 23, 2023
7.750
7.760
7.277
7.310
66,973
-0.54(-6.88%)
Oct 20, 2023
7.860
7.960
7.610
7.850
53,113
+0.04(+0.51%)
Oct 19, 2023
7.800
7.880
7.650
7.810
45,279
+0.01(+0.13%)
Oct 18, 2023
7.890
7.915
7.700
7.800
51,712
-0.14(-1.76%)
Oct 17, 2023
7.940
8.030
7.830
7.940
40,256
-0.09(-1.12%)
Oct 16, 2023
8.080
8.210
7.920
8.030
46,323
+0.04(+0.50%)
Oct 13, 2023
7.950
8.180
7.770
7.990
32,354
+0.00(+0.00%)
Oct 12, 2023
7.870
8.180
7.750
7.990
36,251
+0.00(+0.00%)
Oct 11, 2023
8.060
8.150
7.820
7.990
29,195
-0.01(-0.12%)
Oct 10, 2023
8.150
8.296
7.920
8.000
61,408
-0.10(-1.23%)
Oct 09, 2023
8.120
8.195
7.640
8.100
58,739
-0.05(-0.61%)
Oct 06, 2023
8.020
8.330
8.020
8.150
29,600
+0.08(+0.99%)
Oct 05, 2023
8.030
8.310
7.950
8.070
41,904
-0.11(-1.34%)
Oct 04, 2023
8.070
8.300
7.990
8.180
42,320
+0.05(+0.62%)
Oct 03, 2023
8.090
8.320
8.000
8.130
50,332
-0.09(-1.09%)
Oct 02, 2023
8.280
8.629
8.100
8.220
23,453
-0.07(-0.84%)
Sep 29, 2023
8.590
8.590
8.210
8.290
37,329
-0.27(-3.15%)
Sep 28, 2023
8.290
8.720
8.290
8.560
23,600
+0.30(+3.63%)
Sep 27, 2023
8.250
8.400
8.100
8.260
28,753
+0.07(+0.85%)
Sep 26, 2023
7.900
8.210
7.830
8.190
43,432
+0.23(+2.89%)
Sep 25, 2023
8.160
7.990
7.900
7.960
103,675
-0.40(-4.78%)
Sep 22, 2023
8.430
8.580
8.310
8.360
39,835
-0.07(-0.83%)
Sep 21, 2023
8.940
8.940
8.410
8.430
57,221
-0.56(-6.23%)
Sep 20, 2023
9.180
9.180
8.950
8.990
28,866
+0.04(+0.45%)
Sep 19, 2023
8.760
9.010
8.540
8.950
41,573
+0.18(+2.05%)
Sep 18, 2023
8.770
8.950
8.620
8.770
109,936
-0.05(-0.57%)
Sep 15, 2023
7.950
8.850
7.830
8.820
1,824,088
+0.82(+10.25%)
Sep 14, 2023
7.940
8.000
7.764
8.000
45,252
+0.01(+0.13%)
Sep 13, 2023
7.860
8.000
7.390
7.990
94,579
+0.14(+1.78%)
Sep 12, 2023
8.000
8.150
7.790
7.850
82,294
-0.20(-2.48%)
Sep 11, 2023
7.990
8.375
7.920
8.050
157,901
+0.04(+0.50%)
Sep 08, 2023
8.200
8.200
7.880
8.010
64,992
-0.09(-1.11%)
Sep 07, 2023
8.000
8.240
7.910
8.100
133,230
+0.10(+1.25%)
Sep 06, 2023
8.240
8.270
7.900
8.000
143,383
-0.10(-1.23%)
Sep 05, 2023
7.490
8.300
7.271
8.100
315,976
+0.81(+11.11%)
Sep 01, 2023
7.360
7.588
7.240
7.290
24,288
-0.09(-1.22%)
Aug 31, 2023
7.740
7.910
7.240
7.380
35,454
-0.38(-4.90%)
Aug 30, 2023
7.880
8.000
7.660
7.760
31,176
-0.13(-1.65%)
Aug 29, 2023
7.930
8.110
7.720
7.890
54,397
-0.02(-0.25%)
Aug 28, 2023
7.890
8.020
7.810
7.910
39,289
+0.04(+0.51%)
Aug 25, 2023
7.850
8.000
7.720
7.870
52,279
+0.05(+0.64%)
Aug 24, 2023
7.910
7.980
7.730
7.820
40,594
-0.17(-2.13%)
Aug 23, 2023
7.740
8.080
7.720
7.990
21,415
+0.17(+2.17%)
Aug 22, 2023
8.040
8.040
7.500
7.820
33,267
-0.11(-1.39%)
Aug 21, 2023
7.570
8.000
7.570
7.930
26,526
+0.26(+3.39%)
Aug 18, 2023
7.570
7.860
7.500
7.670
46,233
-0.05(-0.65%)
Aug 17, 2023
7.820
7.965
7.610
7.720
38,669
-0.20(-2.53%)
Aug 16, 2023
8.300
8.300
7.870
7.920
26,745
-0.28(-3.41%)
Aug 15, 2023
8.370
8.370
8.120
8.200
21,103
-0.10(-1.20%)
Aug 14, 2023
8.410
8.488
8.290
8.300
36,719
-0.20(-2.35%)
Aug 11, 2023
8.430
8.550
8.310
8.500
34,484
+0.00(+0.00%)
Aug 10, 2023
8.380
8.550
8.050
8.500
75,057
+0.19(+2.29%)
Aug 09, 2023
8.430
8.458
8.095
8.310
46,900
-0.13(-1.54%)
Aug 08, 2023
8.900
8.880
8.283
8.440
80,835
-0.06(-0.71%)
Aug 07, 2023
8.690
8.900
8.290
8.500
56,122
+0.07(+0.83%)
Aug 04, 2023
7.920
8.780
7.920
8.430
51,412
+0.49(+6.17%)
Aug 03, 2023
8.570
8.570
7.500
7.940
92,829
-0.71(-8.21%)
Aug 02, 2023
8.890
8.945
8.450
8.650
36,172
-0.35(-3.89%)
Aug 01, 2023
9.110
9.284
8.880
9.000
50,998
-0.15(-1.64%)
Jul 31, 2023
8.960
9.207
8.960
9.150
48,930
+0.17(+1.89%)
Jul 28, 2023
9.160
9.390
8.900
8.980
52,017
-0.07(-0.77%)
Jul 27, 2023
9.350
9.350
8.860
9.050
50,936
-0.25(-2.69%)
Jul 26, 2023
9.450
9.640
9.270
9.300
34,253
-0.16(-1.69%)
Jul 25, 2023
9.390
9.625
9.360
9.460
24,329
-0.02(-0.21%)
Jul 24, 2023
9.950
9.950
9.250
9.480
50,660
-0.22(-2.27%)
Jul 21, 2023
9.990
10.00
9.630
9.700
48,386
-0.10(-1.02%)
Jul 20, 2023
10.01
10.05
9.750
9.800
50,945
-0.22(-2.20%)
Jul 19, 2023
10.45
10.51
9.930
10.02
37,433
-0.44(-4.21%)
Jul 18, 2023
10.65
10.73
10.40
10.46
51,148
-0.19(-1.78%)
Jul 17, 2023
10.03
10.74
10.03
10.65
51,436
+0.50(+4.93%)
Jul 14, 2023
10.02
10.19
9.960
10.15
20,573
-0.07(-0.68%)
Jul 13, 2023
9.510
10.27
9.250
10.22
41,268
+0.74(+7.81%)
Jul 12, 2023
9.640
9.680
9.410
9.480
26,455
+0.05(+0.53%)
Jul 11, 2023
9.730
9.757
9.360
9.430
46,228
-0.36(-3.68%)
Jul 10, 2023
10.24
10.54
9.600
9.790
56,772
-0.49(-4.77%)
Jul 07, 2023
10.00
10.60
9.910
10.28
45,806
+0.47(+4.79%)
Jul 06, 2023
10.00
10.23
9.420
9.810
67,060
-0.49(-4.76%)
Jul 05, 2023
10.33
10.40
9.990
10.30
41,911
-0.10(-0.96%)
Jul 03, 2023
10.50
10.56
9.830
10.40
63,467
-0.08(-0.76%)
Jun 30, 2023
10.49
10.50
10.26
10.48
62,186
+0.04(+0.38%)
Jun 29, 2023
11.05
11.05
10.20
10.44
94,227
-0.05(-0.48%)
Jun 28, 2023
10.00
10.59
10.00
10.49
59,694
+0.49(+4.90%)
Jun 27, 2023
10.23
11.00
9.843
10.00
148,361
-0.28(-2.72%)
Jun 26, 2023
10.62
11.03
10.20
10.28
125,839
-0.45(-4.19%)
Jun 23, 2023
10.61
11.04
10.45
10.73
2,226,422
-0.09(-0.83%)
Jun 22, 2023
10.68
10.99
10.32
10.82
121,307
+0.27(+2.56%)
Jun 21, 2023
10.35
10.83
10.17
10.55
102,898
+0.52(+5.18%)
Jun 20, 2023
9.870
10.75
9.680
10.03
80,765
+0.19(+1.93%)
Jun 16, 2023
9.850
10.86
9.840
9.840
144,407
-0.16(-1.60%)
Jun 15, 2023
9.820
10.54
9.820
10.00
68,359
-0.22(-2.15%)
Jun 14, 2023
9.640
10.64
9.640
10.22
249,725
+0.68(+7.13%)
Jun 13, 2023
8.800
9.700
8.696
9.540
127,944
+0.77(+8.78%)
Jun 12, 2023
8.440
8.800
7.880
8.770
91,144
+0.46(+5.54%)
Jun 09, 2023
7.980
8.860
7.820
8.310
119,658
+0.31(+3.88%)
Jun 08, 2023
7.830
8.250
7.590
8.000
30,454
+0.25(+3.23%)
Jun 07, 2023
7.800
7.980
7.700
7.750
38,240
+0.00(+0.00%)
Jun 06, 2023
7.660
7.890
7.590
7.750
29,988
+0.00(+0.00%)
Jun 05, 2023
7.950
8.110
7.680
7.750
44,938
-0.47(-5.72%)
Jun 02, 2023
7.850
8.380
7.620
8.220
37,432
+0.47(+6.06%)
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.