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:
IE
)
9.100
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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
12.26
12.45
12.06
12.18
323,235
+0.04(+0.33%)
May 05, 2023
12.30
12.40
11.95
12.14
238,131
+0.16(+1.34%)
May 04, 2023
13.00
13.26
11.82
11.98
494,566
+0.12(+1.01%)
May 03, 2023
11.85
12.19
11.79
11.86
373,513
-0.04(-0.34%)
May 02, 2023
12.15
12.15
11.52
11.90
319,011
-0.27(-2.22%)
May 01, 2023
11.97
12.20
11.86
12.17
343,696
+0.26(+2.18%)
Apr 28, 2023
11.68
12.05
11.65
11.91
157,890
+0.10(+0.85%)
Apr 27, 2023
11.78
11.96
11.22
11.81
259,127
+0.04(+0.34%)
Apr 26, 2023
11.61
11.84
11.61
11.77
200,126
+0.14(+1.20%)
Apr 25, 2023
11.63
11.65
11.42
11.63
174,564
-0.14(-1.19%)
Apr 24, 2023
11.26
11.95
11.25
11.77
226,888
+0.37(+3.25%)
Apr 21, 2023
12.01
12.29
11.30
11.40
397,822
-0.72(-5.94%)
Apr 20, 2023
12.09
12.52
12.00
12.12
216,560
-0.18(-1.46%)
Apr 19, 2023
12.56
12.71
12.01
12.30
466,081
-0.34(-2.69%)
Apr 18, 2023
12.50
13.21
12.50
12.64
346,940
+0.06(+0.48%)
Apr 17, 2023
12.42
12.73
12.25
12.58
206,646
+0.22(+1.78%)
Apr 14, 2023
12.35
12.58
11.90
12.36
400,414
+0.10(+0.82%)
Apr 13, 2023
11.20
12.62
11.14
12.26
451,146
+0.97(+8.59%)
Apr 12, 2023
10.82
11.59
10.82
11.29
924,813
+0.47(+4.34%)
Apr 11, 2023
10.70
11.10
10.68
10.82
572,078
+0.08(+0.74%)
Apr 10, 2023
10.78
11.01
10.67
10.74
163,515
-0.22(-2.01%)
Apr 06, 2023
11.06
11.09
10.84
10.96
495,004
+0.02(+0.18%)
Apr 05, 2023
11.28
11.53
10.78
10.94
242,541
-0.47(-4.12%)
Apr 04, 2023
11.60
11.82
11.27
11.41
312,731
-0.37(-3.14%)
Apr 03, 2023
12.40
12.50
11.54
11.78
285,154
-0.37(-3.05%)
Mar 31, 2023
12.22
12.36
12.00
12.15
525,035
+0.07(+0.58%)
Mar 30, 2023
11.90
12.34
11.75
12.08
270,505
+0.19(+1.60%)
Mar 29, 2023
11.80
12.15
11.46
11.89
383,739
+0.49(+4.30%)
Mar 28, 2023
11.30
11.75
11.30
11.40
232,825
+0.17(+1.51%)
Mar 27, 2023
10.97
11.37
10.90
11.23
251,572
+0.21(+1.91%)
Mar 24, 2023
10.91
11.09
10.57
11.02
328,816
+0.02(+0.18%)
Mar 23, 2023
11.48
11.78
10.92
11.00
231,758
-0.26(-2.31%)
Mar 22, 2023
11.88
11.88
11.26
11.26
398,771
-0.59(-4.98%)
Mar 21, 2023
11.91
12.27
11.77
11.85
350,224
+0.02(+0.17%)
Mar 20, 2023
11.65
12.17
11.41
11.83
529,837
+0.16(+1.37%)
Mar 17, 2023
11.32
12.22
10.97
11.67
4,402,463
+0.45(+4.01%)
Mar 16, 2023
11.90
11.90
11.07
11.22
623,337
-0.52(-4.43%)
Mar 15, 2023
12.05
13.04
11.30
11.74
600,213
-1.11(-8.64%)
Mar 14, 2023
12.84
13.32
12.50
12.85
450,961
+0.15(+1.18%)
Mar 13, 2023
12.72
12.80
12.30
12.70
410,440
-0.15(-1.17%)
Mar 10, 2023
13.62
13.79
12.34
12.85
501,111
-0.82(-6.00%)
Mar 09, 2023
14.96
15.02
13.59
13.67
466,410
-1.35(-8.99%)
Mar 08, 2023
15.10
15.25
14.81
15.02
298,567
-0.13(-0.86%)
Mar 07, 2023
16.00
16.33
15.02
15.15
474,257
-1.18(-7.23%)
Mar 06, 2023
15.83
16.55
15.55
16.33
510,446
+0.50(+3.16%)
Mar 03, 2023
15.50
15.88
15.30
15.83
479,652
+0.58(+3.80%)
Mar 02, 2023
15.17
15.36
14.99
15.25
427,068
-0.21(-1.36%)
Mar 01, 2023
14.98
15.64
14.94
15.46
646,376
+0.43(+2.86%)
Feb 28, 2023
14.31
15.03
14.31
15.03
1,128,576
+0.66(+4.59%)
Feb 27, 2023
14.24
14.68
14.05
14.37
244,937
+0.20(+1.41%)
Feb 24, 2023
14.53
14.53
13.87
14.17
219,614
-0.38(-2.61%)
Feb 23, 2023
14.70
15.02
14.49
14.55
239,204
-0.36(-2.41%)
Feb 22, 2023
15.78
15.78
14.71
14.91
295,022
-0.58(-3.74%)
Feb 21, 2023
15.03
15.98
15.03
15.49
503,539
+0.26(+1.71%)
Feb 17, 2023
15.28
15.44
14.93
15.23
175,673
-0.12(-0.78%)
Feb 16, 2023
15.10
15.71
14.71
15.35
303,915
+0.37(+2.47%)
Feb 15, 2023
15.93
15.93
14.87
14.98
245,402
-0.11(-0.73%)
Feb 14, 2023
13.02
15.49
12.90
15.09
710,732
+2.03(+15.54%)
Feb 13, 2023
13.75
13.75
13.01
13.06
253,765
-0.27(-2.03%)
Feb 10, 2023
13.38
13.49
13.07
13.33
357,749
+0.16(+1.21%)
Feb 09, 2023
14.00
14.19
13.08
13.17
559,297
-0.20(-1.50%)
Feb 08, 2023
13.25
13.45
12.79
13.37
396,719
+0.24(+1.83%)
Feb 07, 2023
12.85
13.15
12.59
13.13
227,247
+0.24(+1.86%)
Feb 06, 2023
12.82
13.12
12.51
12.89
282,548
-0.18(-1.38%)
Feb 03, 2023
13.06
13.53
12.83
13.07
265,191
-0.13(-0.98%)
Feb 02, 2023
13.08
13.42
12.90
13.20
127,227
-0.03(-0.23%)
Feb 01, 2023
12.97
13.43
12.38
13.23
305,213
-0.02(-0.15%)
Jan 31, 2023
13.49
13.59
13.02
13.25
189,954
-0.22(-1.63%)
Jan 30, 2023
13.46
13.54
13.22
13.47
120,256
+0.01(+0.07%)
Jan 27, 2023
13.44
13.60
13.05
13.46
110,003
-0.12(-0.88%)
Jan 26, 2023
13.79
13.96
13.26
13.58
160,176
-0.19(-1.38%)
Jan 25, 2023
13.85
13.90
13.71
13.77
154,449
-0.03(-0.22%)
Jan 24, 2023
13.70
14.02
13.70
13.80
260,076
+0.09(+0.66%)
Jan 23, 2023
13.69
13.80
13.45
13.71
240,580
+0.10(+0.73%)
Jan 20, 2023
13.82
13.82
13.36
13.61
248,267
-0.08(-0.58%)
Jan 19, 2023
13.36
13.85
13.36
13.69
233,667
-0.19(-1.37%)
Jan 18, 2023
13.78
14.05
13.56
13.88
204,161
+0.26(+1.91%)
Jan 17, 2023
15.06
15.06
13.09
13.62
404,353
-0.97(-6.65%)
Jan 13, 2023
14.19
15.04
14.14
14.59
225,151
+0.45(+3.18%)
Jan 12, 2023
14.30
14.32
13.89
14.14
164,973
-0.05(-0.35%)
Jan 11, 2023
14.29
14.79
13.87
14.19
290,131
+0.44(+3.20%)
Jan 10, 2023
13.42
14.07
13.34
13.75
160,788
+0.24(+1.78%)
Jan 09, 2023
13.02
13.89
12.56
13.51
298,084
+1.19(+9.66%)
Jan 06, 2023
11.80
12.55
11.80
12.32
178,485
+0.49(+4.14%)
Jan 05, 2023
11.85
12.03
11.64
11.83
138,946
+0.03(+0.25%)
Jan 04, 2023
11.80
11.95
11.64
11.80
104,284
-0.06(-0.51%)
Jan 03, 2023
12.09
12.50
11.77
11.86
158,778
-0.29(-2.39%)
Dec 30, 2022
11.78
12.35
11.76
12.15
199,529
+0.37(+3.14%)
Dec 29, 2022
11.28
11.91
11.28
11.78
100,442
+0.47(+4.16%)
Dec 28, 2022
11.94
12.24
11.21
11.31
182,963
-1.18(-9.45%)
Dec 27, 2022
12.46
12.54
12.13
12.49
236,768
+0.26(+2.13%)
Dec 23, 2022
11.45
12.29
11.11
12.23
243,590
+0.57(+4.89%)
Dec 22, 2022
12.12
12.40
11.35
11.66
155,414
-0.74(-5.97%)
Dec 21, 2022
12.90
13.00
12.22
12.40
242,360
-0.41(-3.20%)
Dec 20, 2022
12.97
13.10
12.55
12.81
253,883
-0.29(-2.21%)
Dec 19, 2022
14.60
14.66
12.73
13.10
545,383
-1.89(-12.61%)
Dec 16, 2022
12.37
15.53
12.00
14.99
1,566,129
+2.56(+20.60%)
Dec 15, 2022
12.35
12.55
11.62
12.43
245,896
+0.00(+0.00%)
Dec 14, 2022
11.42
12.49
11.28
12.43
222,452
+0.99(+8.65%)
Dec 13, 2022
10.99
11.79
10.90
11.44
168,310
+0.68(+6.32%)
Dec 12, 2022
11.00
11.00
10.55
10.76
91,478
-0.07(-0.65%)
Dec 09, 2022
10.93
11.35
10.74
10.83
132,169
+0.04(+0.37%)
Dec 08, 2022
10.54
10.94
10.54
10.79
113,529
+0.22(+2.08%)
Dec 07, 2022
10.65
10.79
10.50
10.57
81,583
-0.06(-0.56%)
Dec 06, 2022
11.45
11.46
10.50
10.63
112,452
-0.93(-8.04%)
Dec 05, 2022
11.74
11.92
11.32
11.56
151,337
-0.26(-2.20%)
Dec 02, 2022
10.79
12.32
10.68
11.82
329,192
+1.64(+16.11%)
Dec 01, 2022
10.60
10.86
10.10
10.18
70,959
-0.35(-3.32%)
Nov 30, 2022
10.13
10.57
9.740
10.53
203,155
+0.41(+4.05%)
Nov 29, 2022
10.18
10.61
10.07
10.12
282,719
+0.27(+2.74%)
Nov 28, 2022
9.870
10.14
9.700
9.850
90,209
-0.04(-0.40%)
Nov 25, 2022
10.39
10.48
9.863
9.890
27,321
-0.43(-4.17%)
Nov 23, 2022
10.06
10.44
10.06
10.32
53,757
+0.08(+0.78%)
Nov 22, 2022
10.20
10.39
9.810
10.24
318,600
+0.26(+2.61%)
Nov 21, 2022
10.96
10.96
9.560
9.980
191,749
-0.93(-8.52%)
Nov 18, 2022
11.36
11.36
10.78
10.91
318,224
-0.09(-0.82%)
Nov 17, 2022
12.09
12.09
10.79
11.00
148,355
-1.20(-9.84%)
Nov 16, 2022
12.21
12.45
12.05
12.20
113,240
-0.27(-2.17%)
Nov 15, 2022
12.20
12.65
11.64
12.47
138,795
+0.39(+3.23%)
Nov 14, 2022
11.72
12.14
11.68
12.08
143,029
+0.11(+0.92%)
Nov 11, 2022
11.77
12.22
11.69
11.97
191,039
+0.20(+1.70%)
Nov 10, 2022
11.69
11.79
11.23
11.77
286,865
+0.98(+9.08%)
Nov 09, 2022
10.89
11.66
10.57
10.79
307,574
-0.21(-1.91%)
Nov 08, 2022
10.94
11.10
10.35
11.00
94,194
+0.38(+3.58%)
Nov 07, 2022
10.88
10.97
10.42
10.62
53,329
-0.10(-0.93%)
Nov 04, 2022
10.69
10.81
10.27
10.72
106,686
+0.46(+4.48%)
Nov 03, 2022
9.520
10.49
9.500
10.26
53,205
+0.24(+2.40%)
Nov 02, 2022
10.53
10.75
9.840
10.02
89,762
-0.40(-3.84%)
Nov 01, 2022
10.84
10.96
10.30
10.42
86,497
-0.04(-0.38%)
Oct 31, 2022
9.850
10.70
9.620
10.46
86,534
+0.61(+6.19%)
Oct 28, 2022
9.300
9.900
9.130
9.850
60,284
+0.47(+5.01%)
Oct 27, 2022
9.490
9.490
9.050
9.380
60,482
-0.07(-0.74%)
Oct 26, 2022
9.710
9.740
9.180
9.450
75,806
+0.02(+0.21%)
Oct 25, 2022
9.280
9.520
8.940
9.430
110,859
+0.32(+3.51%)
Oct 24, 2022
8.500
9.160
8.300
9.110
90,625
+0.61(+7.18%)
Oct 21, 2022
8.000
8.610
7.875
8.500
58,241
+0.54(+6.78%)
Oct 20, 2022
8.210
8.540
7.885
7.960
80,115
-0.21(-2.57%)
Oct 19, 2022
8.210
8.220
7.940
8.170
46,777
-0.01(-0.12%)
Oct 18, 2022
8.380
8.390
7.920
8.180
84,734
-0.01(-0.12%)
Oct 17, 2022
8.250
8.391
7.970
8.190
74,822
+0.28(+3.54%)
Oct 14, 2022
8.090
8.090
7.610
7.910
54,651
-0.26(-3.18%)
Oct 13, 2022
7.760
8.260
7.730
8.170
51,711
+0.26(+3.29%)
Oct 12, 2022
8.220
8.240
7.810
7.910
83,470
-0.34(-4.12%)
Oct 11, 2022
8.400
8.600
7.940
8.250
134,212
-0.11(-1.32%)
Oct 10, 2022
8.960
8.960
8.325
8.360
50,157
-0.54(-6.07%)
Oct 07, 2022
9.080
9.370
8.740
8.900
116,864
-0.29(-3.16%)
Oct 06, 2022
9.010
9.370
9.010
9.190
93,221
-0.01(-0.11%)
Oct 05, 2022
8.860
9.310
8.780
9.200
82,523
+0.00(+0.00%)
Oct 04, 2022
8.990
9.350
8.880
9.200
177,085
+0.27(+3.02%)
Oct 03, 2022
8.250
8.980
8.250
8.930
106,154
+0.68(+8.24%)
Sep 30, 2022
8.400
8.530
8.110
8.250
128,625
-0.28(-3.28%)
Sep 29, 2022
8.250
8.530
8.110
8.530
118,012
+0.18(+2.16%)
Sep 28, 2022
8.070
8.650
8.030
8.350
71,997
+0.24(+2.96%)
Sep 27, 2022
7.990
8.240
7.880
8.110
134,223
+0.13(+1.63%)
Sep 26, 2022
7.920
8.170
7.775
7.980
138,192
-0.07(-0.87%)
Sep 23, 2022
8.860
8.970
7.860
8.050
239,991
-0.81(-9.14%)
Sep 22, 2022
8.700
8.950
8.580
8.860
162,331
+0.41(+4.85%)
Sep 21, 2022
8.450
8.770
8.260
8.450
137,840
+0.02(+0.24%)
Sep 20, 2022
8.490
8.720
8.180
8.430
239,974
-0.03(-0.35%)
Sep 19, 2022
8.590
8.920
8.220
8.460
273,836
-0.29(-3.31%)
Sep 16, 2022
9.780
9.780
8.640
8.750
2,449,245
-1.03(-10.53%)
Sep 15, 2022
10.57
10.68
9.560
9.780
194,349
-0.31(-3.07%)
Sep 14, 2022
10.62
10.63
10.09
10.09
102,539
-0.66(-6.14%)
Sep 13, 2022
11.14
11.53
10.60
10.75
650,526
-0.40(-3.59%)
Sep 12, 2022
11.21
11.31
11.04
11.15
81,730
+0.04(+0.36%)
Sep 09, 2022
11.18
11.41
10.84
11.11
86,808
+0.22(+2.02%)
Sep 08, 2022
10.94
11.00
10.68
10.89
55,136
-0.01(-0.09%)
Sep 07, 2022
10.66
11.04
10.52
10.90
88,018
-0.07(-0.64%)
Sep 06, 2022
10.21
11.19
10.15
10.97
204,086
+0.87(+8.61%)
Sep 02, 2022
9.940
10.22
9.630
10.10
54,446
+0.20(+2.02%)
Sep 01, 2022
9.680
9.900
9.310
9.900
128,787
+0.27(+2.80%)
Aug 31, 2022
9.850
9.880
9.600
9.630
71,519
-0.30(-3.02%)
Aug 30, 2022
9.930
10.10
9.670
9.930
90,739
+0.41(+4.31%)
Aug 29, 2022
10.40
10.40
9.290
9.520
78,007
-0.57(-5.65%)
Aug 26, 2022
9.700
10.10
9.700
10.09
89,017
+0.49(+5.10%)
Aug 25, 2022
9.670
9.790
9.150
9.600
50,995
+0.40(+4.35%)
Aug 24, 2022
9.280
9.300
9.000
9.200
20,030
-0.07(-0.76%)
Aug 23, 2022
9.300
9.570
9.010
9.270
36,524
-0.08(-0.86%)
Aug 22, 2022
9.780
9.780
9.100
9.350
41,852
-0.15(-1.58%)
Aug 19, 2022
9.030
9.700
9.000
9.500
71,544
+0.00(+0.00%)
Aug 18, 2022
9.920
10.10
9.430
9.500
137,723
-0.23(-2.37%)
Aug 17, 2022
10.15
10.23
9.530
9.730
37,034
-0.33(-3.28%)
Aug 16, 2022
10.00
10.20
9.800
10.06
71,969
+0.12(+1.21%)
Aug 15, 2022
10.00
10.01
9.360
9.940
79,299
+0.00(+0.00%)
Aug 12, 2022
9.700
9.960
9.490
9.940
31,864
+0.22(+2.26%)
Aug 11, 2022
9.480
9.870
9.120
9.720
52,071
+0.13(+1.36%)
Aug 10, 2022
9.250
9.640
8.960
9.590
49,430
+0.39(+4.24%)
Aug 09, 2022
9.090
9.280
8.770
9.200
56,032
+0.15(+1.66%)
Aug 08, 2022
8.890
9.568
8.835
9.050
80,074
+0.11(+1.23%)
Aug 05, 2022
8.810
9.050
8.630
8.940
35,096
+0.00(+0.00%)
Aug 04, 2022
8.620
9.122
8.461
8.940
35,434
+0.15(+1.71%)
Aug 03, 2022
8.800
8.990
8.500
8.790
62,665
+0.05(+0.57%)
Aug 02, 2022
8.850
9.200
8.550
8.740
61,529
-0.01(-0.11%)
Aug 01, 2022
9.420
9.420
8.620
8.750
109,816
-0.45(-4.89%)
Jul 29, 2022
8.500
9.380
8.500
9.200
199,658
+0.67(+7.85%)
Jul 28, 2022
8.690
9.010
8.340
8.530
57,989
-0.27(-3.07%)
Jul 27, 2022
8.720
9.570
8.700
8.800
130,055
+0.27(+3.17%)
Jul 26, 2022
8.860
8.860
8.451
8.530
102,196
-0.12(-1.39%)
Jul 25, 2022
8.790
8.860
8.600
8.650
140,067
+0.15(+1.76%)
Jul 22, 2022
7.010
8.650
7.010
8.500
158,202
+0.35(+4.29%)
Jul 21, 2022
8.150
8.230
7.780
8.150
84,607
+0.05(+0.62%)
Jul 20, 2022
8.090
8.320
7.900
8.100
126,827
+0.19(+2.40%)
Jul 19, 2022
7.875
8.100
7.600
7.910
130,686
+0.25(+3.33%)
Jul 18, 2022
8.170
8.301
7.635
7.655
64,690
-0.35(-4.43%)
Jul 15, 2022
7.960
8.100
7.959
8.010
15,239
+0.07(+0.88%)
Jul 14, 2022
8.070
8.110
7.710
7.940
30,650
-0.12(-1.55%)
Jul 13, 2022
7.930
8.281
7.739
8.065
109,165
+0.01(+0.19%)
Jul 12, 2022
8.740
8.800
8.000
8.050
112,733
-0.76(-8.63%)
Jul 11, 2022
9.150
9.660
8.750
8.810
634,837
-0.16(-1.78%)
Jul 08, 2022
9.270
9.490
8.850
8.970
356,478
-0.15(-1.64%)
Jul 07, 2022
10.47
10.47
8.860
9.120
174,984
+0.25(+2.82%)
Jul 06, 2022
9.100
9.530
8.763
8.870
218,822
+0.17(+1.95%)
Jul 05, 2022
9.500
9.500
8.500
8.700
98,940
-0.31(-3.44%)
Jul 01, 2022
8.500
9.341
8.360
9.010
113,354
+0.31(+3.56%)
Jun 30, 2022
9.370
9.370
8.300
8.700
735,632
-1.01(-10.40%)
Jun 29, 2022
10.38
10.69
8.360
9.710
1,518,037
-1.09(-10.09%)
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.