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:
GRND
)
9.350
+0.030 (+0.32%)
Streaming Delayed Price
Updated: 9:30 AM 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 22, 2024
9.510
9.610
9.260
9.320
299,580
-0.23(-2.41%)
May 21, 2024
9.370
9.570
9.300
9.550
249,994
+0.18(+1.92%)
May 20, 2024
9.480
9.500
9.295
9.370
592,305
-0.11(-1.16%)
May 17, 2024
9.630
9.640
9.420
9.480
402,927
-0.12(-1.25%)
May 16, 2024
10.05
10.05
9.490
9.600
645,087
-0.46(-4.57%)
May 15, 2024
10.27
10.37
9.825
10.06
419,083
-0.21(-2.04%)
May 14, 2024
10.10
10.30
9.980
10.27
376,630
+0.29(+2.91%)
May 13, 2024
10.15
10.15
9.860
9.980
480,367
-0.16(-1.58%)
May 10, 2024
10.71
10.77
10.14
10.14
489,229
-0.45(-4.25%)
May 09, 2024
10.55
10.62
10.38
10.59
261,392
+0.06(+0.57%)
May 08, 2024
10.53
10.59
10.40
10.53
248,856
-0.04(-0.38%)
May 07, 2024
10.46
10.79
10.46
10.57
342,694
+0.11(+1.05%)
May 06, 2024
10.33
10.46
10.18
10.46
277,262
+0.17(+1.65%)
May 03, 2024
10.36
10.39
10.24
10.29
240,440
+0.10(+0.98%)
May 02, 2024
10.26
10.31
10.13
10.19
153,199
+0.02(+0.20%)
May 01, 2024
9.810
10.32
9.810
10.17
342,239
+0.38(+3.88%)
Apr 30, 2024
9.840
9.900
9.710
9.790
182,178
-0.13(-1.31%)
Apr 29, 2024
9.910
10.02
9.800
9.920
195,910
+0.03(+0.30%)
Apr 26, 2024
9.600
10.04
9.600
9.890
232,652
+0.33(+3.45%)
Apr 25, 2024
9.530
9.610
9.430
9.560
200,330
-0.07(-0.73%)
Apr 24, 2024
9.760
9.760
9.460
9.630
212,687
-0.16(-1.63%)
Apr 23, 2024
9.760
9.900
9.580
9.790
236,776
+0.11(+1.14%)
Apr 22, 2024
9.740
9.820
9.560
9.680
244,239
-0.10(-1.02%)
Apr 19, 2024
10.05
10.12
9.690
9.780
195,425
-0.28(-2.78%)
Apr 18, 2024
9.740
10.11
9.690
10.06
398,904
+0.30(+3.07%)
Apr 17, 2024
10.02
10.04
9.690
9.760
215,377
-0.16(-1.61%)
Apr 16, 2024
9.810
10.01
9.370
9.920
325,379
-0.11(-1.10%)
Apr 15, 2024
10.29
10.29
9.930
10.03
279,996
-0.21(-2.05%)
Apr 12, 2024
10.56
10.59
10.17
10.24
193,386
-0.48(-4.48%)
Apr 11, 2024
10.53
10.74
10.36
10.72
211,897
+0.19(+1.80%)
Apr 10, 2024
10.60
10.67
10.43
10.53
225,137
-0.31(-2.86%)
Apr 09, 2024
10.69
10.84
10.55
10.84
353,630
+0.14(+1.31%)
Apr 08, 2024
10.46
10.84
10.35
10.70
324,632
+0.28(+2.69%)
Apr 05, 2024
10.59
10.63
10.28
10.42
336,043
-0.21(-1.98%)
Apr 04, 2024
10.98
11.13
10.56
10.63
526,798
+0.11(+1.05%)
Apr 03, 2024
10.47
10.99
10.36
10.52
624,523
+0.05(+0.48%)
Apr 02, 2024
10.35
10.55
10.19
10.47
278,431
+0.24(+2.35%)
Apr 01, 2024
10.16
10.23
10.03
10.23
174,812
+0.10(+0.99%)
Mar 28, 2024
9.980
10.14
9.660
10.13
528,772
+0.37(+3.79%)
Mar 27, 2024
9.900
9.900
9.690
9.760
293,281
-0.14(-1.41%)
Mar 26, 2024
10.20
10.24
9.870
9.900
208,927
-0.23(-2.27%)
Mar 25, 2024
10.37
10.37
10.11
10.13
247,569
-0.25(-2.41%)
Mar 22, 2024
10.19
10.39
10.11
10.38
408,618
+0.19(+1.86%)
Mar 21, 2024
10.60
10.69
9.930
10.19
747,492
-0.38(-3.60%)
Mar 20, 2024
10.24
10.58
10.24
10.57
398,368
+0.26(+2.52%)
Mar 19, 2024
10.07
10.31
9.970
10.31
411,585
+0.19(+1.88%)
Mar 18, 2024
10.00
10.22
9.850
10.12
512,511
+0.13(+1.30%)
Mar 15, 2024
9.750
10.13
9.700
9.990
549,324
+0.12(+1.22%)
Mar 14, 2024
10.22
10.54
9.550
9.870
886,508
-0.36(-3.52%)
Mar 13, 2024
9.970
10.34
9.920
10.23
935,789
+0.23(+2.30%)
Mar 12, 2024
9.480
10.12
9.210
10.00
2,195,745
+0.52(+5.49%)
Mar 11, 2024
9.230
9.560
9.200
9.480
655,500
+0.13(+1.39%)
Mar 08, 2024
9.330
9.670
9.050
9.350
1,352,025
+0.64(+7.35%)
Mar 07, 2024
8.350
8.780
8.240
8.710
1,326,717
+0.46(+5.58%)
Mar 06, 2024
8.250
8.415
7.970
8.250
571,753
+0.09(+1.10%)
Mar 05, 2024
8.340
8.500
8.100
8.160
762,380
-0.17(-2.04%)
Mar 04, 2024
8.110
8.350
7.930
8.330
589,845
+0.24(+2.97%)
Mar 01, 2024
8.300
8.380
8.010
8.090
463,346
-0.19(-2.29%)
Feb 29, 2024
8.380
8.480
8.200
8.280
436,985
+0.01(+0.12%)
Feb 28, 2024
8.490
8.580
8.270
8.270
260,108
-0.28(-3.27%)
Feb 27, 2024
8.540
8.630
8.450
8.550
370,515
+0.05(+0.59%)
Feb 26, 2024
8.550
8.660
8.480
8.500
201,395
-0.08(-0.93%)
Feb 23, 2024
8.450
8.660
8.385
8.580
143,440
+0.11(+1.30%)
Feb 22, 2024
8.410
8.515
8.330
8.470
138,299
+0.06(+0.71%)
Feb 21, 2024
8.470
8.470
8.352
8.410
185,130
-0.06(-0.71%)
Feb 20, 2024
8.410
8.580
8.350
8.470
227,667
-0.06(-0.70%)
Feb 16, 2024
8.380
8.540
8.340
8.530
175,332
+0.05(+0.59%)
Feb 15, 2024
8.150
8.490
8.118
8.480
259,290
+0.42(+5.21%)
Feb 14, 2024
8.240
8.369
7.990
8.060
240,603
-0.09(-1.10%)
Feb 13, 2024
8.350
8.469
8.120
8.150
347,825
-0.50(-5.78%)
Feb 12, 2024
8.230
8.710
8.220
8.650
432,549
+0.42(+5.10%)
Feb 09, 2024
8.250
8.370
8.210
8.230
216,565
+0.02(+0.24%)
Feb 08, 2024
8.160
8.370
8.060
8.210
255,165
-0.04(-0.48%)
Feb 07, 2024
8.510
8.520
8.250
8.250
223,573
-0.22(-2.60%)
Feb 06, 2024
8.620
8.640
8.430
8.470
220,691
-0.18(-2.08%)
Feb 05, 2024
8.500
8.693
8.420
8.650
443,500
+0.03(+0.35%)
Feb 02, 2024
8.680
8.700
8.530
8.620
174,947
-0.10(-1.15%)
Feb 01, 2024
8.730
8.840
8.630
8.720
227,554
+0.04(+0.46%)
Jan 31, 2024
8.780
8.910
8.640
8.680
357,543
-0.15(-1.70%)
Jan 30, 2024
8.870
8.900
8.740
8.830
273,276
-0.11(-1.23%)
Jan 29, 2024
9.050
9.100
8.830
8.940
369,321
-0.06(-0.67%)
Jan 26, 2024
8.900
9.120
8.900
9.000
351,310
+0.18(+2.04%)
Jan 25, 2024
8.770
8.940
8.675
8.820
309,180
+0.17(+1.97%)
Jan 24, 2024
9.000
9.000
8.590
8.650
287,020
-0.21(-2.37%)
Jan 23, 2024
8.960
8.960
8.740
8.860
176,954
+0.01(+0.11%)
Jan 22, 2024
8.730
8.960
8.730
8.850
290,172
+0.21(+2.43%)
Jan 19, 2024
8.740
8.740
8.470
8.640
307,393
-0.01(-0.12%)
Jan 18, 2024
8.680
8.836
8.560
8.650
162,835
-0.04(-0.46%)
Jan 17, 2024
8.750
8.790
8.490
8.690
297,963
-0.14(-1.59%)
Jan 16, 2024
8.650
8.860
8.640
8.830
300,699
+0.11(+1.26%)
Jan 12, 2024
8.660
8.755
8.520
8.720
223,744
+0.12(+1.40%)
Jan 11, 2024
8.800
8.800
8.590
8.600
374,027
-0.15(-1.71%)
Jan 10, 2024
8.620
8.860
8.540
8.750
369,414
+0.10(+1.16%)
Jan 09, 2024
8.730
8.880
8.560
8.650
820,662
-0.13(-1.48%)
Jan 08, 2024
8.350
8.800
8.330
8.780
565,959
+0.48(+5.78%)
Jan 05, 2024
8.260
8.420
8.230
8.300
198,884
-0.03(-0.36%)
Jan 04, 2024
8.280
8.370
8.150
8.330
213,412
+0.13(+1.59%)
Jan 03, 2024
8.570
8.570
8.140
8.200
1,180,356
-0.36(-4.21%)
Jan 02, 2024
8.680
8.700
8.330
8.560
2,149,956
-0.22(-2.51%)
Dec 29, 2023
8.930
9.090
8.780
8.780
693,904
-0.18(-2.01%)
Dec 28, 2023
8.890
9.000
8.750
8.960
799,566
+0.19(+2.17%)
Dec 27, 2023
8.650
8.940
8.620
8.770
691,214
+0.11(+1.27%)
Dec 26, 2023
8.480
8.680
8.410
8.660
421,893
+0.20(+2.36%)
Dec 22, 2023
8.500
8.525
8.400
8.460
264,783
-0.03(-0.35%)
Dec 21, 2023
8.320
8.530
8.300
8.490
256,784
+0.23(+2.78%)
Dec 20, 2023
8.160
8.500
8.101
8.260
437,780
+0.10(+1.23%)
Dec 19, 2023
7.920
8.170
7.850
8.160
314,056
+0.22(+2.77%)
Dec 18, 2023
8.130
8.240
7.830
7.940
472,203
-0.21(-2.58%)
Dec 15, 2023
8.550
8.550
8.020
8.150
1,177,996
-0.40(-4.68%)
Dec 14, 2023
8.450
8.740
8.235
8.550
820,670
+0.07(+0.83%)
Dec 13, 2023
8.350
8.580
8.160
8.480
596,859
+0.15(+1.80%)
Dec 12, 2023
8.180
8.450
8.150
8.330
578,186
+0.28(+3.48%)
Dec 11, 2023
8.000
8.230
7.960
8.050
534,128
+0.25(+3.21%)
Dec 08, 2023
7.830
7.940
7.620
7.800
370,908
+0.00(+0.00%)
Dec 07, 2023
7.720
7.900
7.624
7.800
403,828
+0.11(+1.43%)
Dec 06, 2023
7.650
8.060
7.649
7.690
678,943
+0.05(+0.65%)
Dec 05, 2023
7.100
7.680
7.030
7.640
587,427
+0.51(+7.15%)
Dec 04, 2023
6.720
7.420
6.720
7.130
543,727
-0.06(-0.83%)
Dec 01, 2023
6.720
7.230
6.640
7.190
538,133
+0.47(+6.99%)
Nov 30, 2023
6.790
6.869
6.620
6.720
463,007
-0.03(-0.44%)
Nov 29, 2023
6.370
6.810
6.370
6.750
476,566
+0.46(+7.31%)
Nov 28, 2023
6.350
6.353
6.120
6.290
837,827
-0.11(-1.72%)
Nov 27, 2023
6.570
6.620
6.330
6.400
495,837
-0.30(-4.48%)
Nov 24, 2023
6.700
6.729
6.640
6.700
411,698
-0.06(-0.89%)
Nov 22, 2023
6.800
6.920
6.720
6.760
405,989
-0.06(-0.88%)
Nov 21, 2023
6.770
6.910
6.680
6.820
475,815
-0.03(-0.44%)
Nov 20, 2023
6.770
7.080
6.700
6.850
482,381
+0.14(+2.09%)
Nov 17, 2023
6.710
6.810
6.390
6.710
567,014
+0.02(+0.30%)
Nov 16, 2023
6.690
6.880
6.610
6.690
618,394
-0.09(-1.33%)
Nov 15, 2023
7.020
7.230
6.730
6.780
895,358
-0.14(-2.02%)
Nov 14, 2023
6.110
7.045
6.010
6.920
2,465,628
+0.94(+15.72%)
Nov 13, 2023
5.770
5.995
5.730
5.980
556,634
+0.17(+2.93%)
Nov 10, 2023
5.800
5.840
5.710
5.810
440,238
+0.00(+0.00%)
Nov 09, 2023
5.830
5.890
5.800
5.810
276,249
-0.05(-0.85%)
Nov 08, 2023
5.790
5.900
5.720
5.860
228,188
+0.08(+1.38%)
Nov 07, 2023
5.810
5.960
5.760
5.780
387,806
-0.01(-0.17%)
Nov 06, 2023
5.790
5.950
5.760
5.790
722,676
-0.08(-1.36%)
Nov 03, 2023
5.940
6.010
5.840
5.870
600,687
+0.00(+0.00%)
Nov 02, 2023
5.870
6.005
5.860
5.870
568,861
+0.00(+0.00%)
Nov 01, 2023
5.900
5.920
5.820
5.870
198,661
-0.08(-1.34%)
Oct 31, 2023
5.880
6.000
5.870
5.950
569,301
+0.05(+0.85%)
Oct 30, 2023
5.910
5.960
5.830
5.900
249,785
+0.03(+0.51%)
Oct 27, 2023
5.890
5.910
5.850
5.870
341,205
-0.08(-1.34%)
Oct 26, 2023
5.860
6.020
5.860
5.950
302,060
+0.10(+1.71%)
Oct 25, 2023
5.920
6.008
5.840
5.850
287,206
-0.09(-1.52%)
Oct 24, 2023
5.870
5.960
5.840
5.940
247,645
+0.08(+1.37%)
Oct 23, 2023
5.820
6.060
5.760
5.860
428,389
+0.01(+0.17%)
Oct 20, 2023
5.860
6.140
5.800
5.850
538,447
+0.02(+0.34%)
Oct 19, 2023
5.840
5.880
5.730
5.830
301,870
+0.01(+0.17%)
Oct 18, 2023
5.890
5.920
5.815
5.820
234,791
-0.08(-1.36%)
Oct 17, 2023
5.800
6.000
5.800
5.900
338,812
+0.10(+1.72%)
Oct 16, 2023
5.890
5.940
5.790
5.800
281,822
-0.08(-1.36%)
Oct 13, 2023
5.870
5.930
5.840
5.880
250,162
-0.01(-0.17%)
Oct 12, 2023
5.870
5.905
5.775
5.890
265,097
+0.01(+0.17%)
Oct 11, 2023
5.890
5.940
5.780
5.880
178,041
+0.03(+0.51%)
Oct 10, 2023
5.870
6.030
5.830
5.850
272,593
-0.09(-1.52%)
Oct 09, 2023
5.910
6.000
5.830
5.940
200,688
+0.00(+0.00%)
Oct 06, 2023
5.950
5.970
5.810
5.940
195,095
-0.01(-0.17%)
Oct 05, 2023
5.860
5.965
5.850
5.950
154,547
+0.00(+0.00%)
Oct 04, 2023
5.690
5.979
5.690
5.950
248,671
+0.19(+3.30%)
Oct 03, 2023
5.950
5.950
5.700
5.760
294,449
-0.10(-1.71%)
Oct 02, 2023
5.710
5.880
5.701
5.860
264,503
+0.11(+1.91%)
Sep 29, 2023
5.690
5.840
5.630
5.750
290,974
+0.05(+0.88%)
Sep 28, 2023
5.880
6.010
5.700
5.700
443,760
-0.21(-3.55%)
Sep 27, 2023
5.750
5.910
5.730
5.910
140,171
+0.20(+3.50%)
Sep 26, 2023
5.500
5.870
5.450
5.710
213,493
+0.08(+1.42%)
Sep 25, 2023
5.690
5.680
5.570
5.630
246,529
-0.07(-1.23%)
Sep 22, 2023
5.620
5.750
5.550
5.700
197,238
+0.14(+2.52%)
Sep 21, 2023
5.690
5.740
5.320
5.560
192,835
-0.16(-2.80%)
Sep 20, 2023
5.870
6.030
5.710
5.720
137,703
-0.22(-3.70%)
Sep 19, 2023
5.920
6.020
5.880
5.940
160,917
-0.01(-0.17%)
Sep 18, 2023
6.250
6.250
5.910
5.950
205,321
-0.39(-6.15%)
Sep 15, 2023
5.990
6.340
5.980
6.340
607,895
+0.31(+5.14%)
Sep 14, 2023
5.830
6.070
5.830
6.030
479,791
+0.21(+3.61%)
Sep 13, 2023
5.760
5.845
5.440
5.820
372,142
-0.01(-0.17%)
Sep 12, 2023
5.930
5.970
5.770
5.830
125,443
-0.12(-2.02%)
Sep 11, 2023
5.860
5.970
5.840
5.950
178,158
+0.07(+1.19%)
Sep 08, 2023
5.940
6.048
5.820
5.880
315,566
-0.12(-2.00%)
Sep 07, 2023
5.540
6.210
5.340
6.000
2,457,569
+0.58(+10.70%)
Sep 06, 2023
5.400
5.600
5.210
5.420
1,093,634
+0.13(+2.46%)
Sep 05, 2023
5.140
5.420
5.090
5.290
1,926,402
+0.15(+2.92%)
Sep 01, 2023
5.160
5.220
5.050
5.140
197,544
+0.00(+0.00%)
Aug 31, 2023
5.200
5.340
5.020
5.140
1,135,648
+0.00(+0.00%)
Aug 30, 2023
5.270
5.410
5.120
5.140
288,563
-0.23(-4.28%)
Aug 29, 2023
5.410
5.540
5.260
5.370
222,901
-0.05(-0.92%)
Aug 28, 2023
5.470
5.630
5.278
5.420
234,218
+0.13(+2.46%)
Aug 25, 2023
5.330
5.440
5.160
5.290
100,972
-0.05(-0.94%)
Aug 24, 2023
5.550
5.550
5.270
5.340
176,983
-0.24(-4.30%)
Aug 23, 2023
5.530
5.660
5.270
5.580
198,404
+0.11(+2.01%)
Aug 22, 2023
5.530
5.550
5.270
5.470
141,895
-0.01(-0.18%)
Aug 21, 2023
5.250
5.530
5.221
5.480
214,446
+0.26(+4.98%)
Aug 18, 2023
5.000
5.370
5.000
5.220
234,138
+0.16(+3.16%)
Aug 17, 2023
5.180
5.450
5.010
5.060
166,852
-0.18(-3.44%)
Aug 16, 2023
5.100
5.310
4.870
5.240
272,459
+0.15(+2.95%)
Aug 15, 2023
5.710
5.830
5.060
5.090
1,003,462
+0.40(+8.53%)
Aug 14, 2023
4.690
4.750
4.490
4.690
149,981
-0.03(-0.64%)
Aug 11, 2023
5.020
5.020
4.630
4.720
206,055
-0.34(-6.72%)
Aug 10, 2023
5.160
5.290
5.040
5.060
180,599
-0.11(-2.13%)
Aug 09, 2023
5.100
5.383
5.060
5.170
322,401
-0.67(-11.47%)
Aug 08, 2023
5.930
5.990
5.710
5.840
237,376
+0.06(+1.04%)
Aug 07, 2023
5.710
5.820
5.580
5.780
132,840
+0.12(+2.12%)
Aug 04, 2023
5.760
5.770
5.630
5.660
97,313
-0.09(-1.57%)
Aug 03, 2023
5.800
5.820
5.714
5.750
50,345
-0.04(-0.69%)
Aug 02, 2023
5.830
5.830
5.630
5.790
125,052
+0.03(+0.52%)
Aug 01, 2023
5.890
5.911
5.740
5.760
108,356
-0.14(-2.37%)
Jul 31, 2023
5.870
5.968
5.830
5.900
61,162
+0.02(+0.34%)
Jul 28, 2023
5.780
5.920
5.760
5.880
66,724
+0.12(+2.08%)
Jul 27, 2023
5.800
5.830
5.700
5.760
73,754
+0.02(+0.35%)
Jul 26, 2023
5.740
5.825
5.700
5.740
60,791
-0.01(-0.17%)
Jul 25, 2023
5.840
5.850
5.610
5.750
91,838
-0.11(-1.88%)
Jul 24, 2023
5.440
5.910
5.440
5.860
203,343
+0.40(+7.33%)
Jul 21, 2023
5.670
5.670
5.440
5.460
91,174
-0.13(-2.33%)
Jul 20, 2023
5.770
5.770
5.577
5.590
112,167
-0.20(-3.45%)
Jul 19, 2023
5.910
5.960
5.770
5.790
87,128
-0.10(-1.70%)
Jul 18, 2023
5.730
5.900
5.730
5.890
109,433
+0.14(+2.43%)
Jul 17, 2023
5.640
5.786
5.640
5.750
113,906
+0.08(+1.41%)
Jul 14, 2023
5.760
5.800
5.620
5.670
90,352
-0.08(-1.39%)
Jul 13, 2023
5.640
5.860
5.640
5.750
143,694
+0.08(+1.41%)
Jul 12, 2023
5.620
5.730
5.550
5.670
94,933
+0.10(+1.80%)
Jul 11, 2023
5.360
5.680
5.360
5.570
167,990
+0.12(+2.20%)
Jul 10, 2023
5.500
5.590
5.440
5.450
89,100
-0.07(-1.27%)
Jul 07, 2023
5.550
5.605
5.490
5.520
71,728
-0.02(-0.36%)
Jul 06, 2023
5.650
5.680
5.500
5.540
96,123
-0.15(-2.64%)
Jul 05, 2023
5.800
5.820
5.650
5.690
117,933
-0.06(-1.04%)
Jul 03, 2023
5.600
5.790
5.470
5.750
125,881
+0.22(+3.98%)
Jun 30, 2023
5.420
5.560
5.377
5.530
187,701
+0.11(+2.03%)
Jun 29, 2023
5.230
5.640
5.220
5.420
207,106
+0.18(+3.44%)
Jun 28, 2023
5.290
5.290
5.060
5.240
276,490
-0.01(-0.19%)
Jun 27, 2023
5.380
5.426
5.220
5.250
329,854
-0.14(-2.60%)
Jun 26, 2023
5.670
5.755
5.360
5.390
538,551
-0.23(-4.09%)
Jun 23, 2023
5.910
6.010
5.620
5.620
5,454,800
-0.38(-6.33%)
Jun 22, 2023
6.100
6.130
5.920
6.000
397,421
+0.04(+0.67%)
Jun 21, 2023
6.180
6.290
5.908
5.960
374,371
-0.19(-3.09%)
Jun 20, 2023
5.900
6.490
5.900
6.150
645,989
+0.28(+4.77%)
Jun 16, 2023
5.880
6.160
5.870
5.870
725,098
-0.01(-0.17%)
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.